{"symbol":"NTAP","url":"https://intraalpha.com/companies/NTAP","capturedAt":"2026-10-15T21:02:49.772Z","state":"ready","quote":{"symbol":"NTAP","last_price":214.8,"prev_close":222.2,"regular_close":214.7,"change":-7.4,"change_pct":-3.3303,"regular_change":-7.5,"regular_change_pct":-3.3753,"extended_change":0.1,"extended_change_pct":0.0466,"bid":210,"ask":215.46,"bid_size":100,"ask_size":500,"volume":2595060,"vwap":214.653841,"open":215.12,"high":218.43,"low":209.82,"close":214.7,"trade_count":47376,"last_trade_at":"2026-10-15T20:53:00.05438146Z","last_quote_at":"2026-10-15T20:53:00.056055727Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NTAP","fetched_at":"2026-10-15T21:02:49.098910+00:00","name":"NetApp Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"NetApp, Inc. is an American hybrid cloud data services and data management company headquartered in Sunnyvale, California. Founded in 1992 with an IPO in 1995, NetApp offers cloud data services for management of applications and data both online and physically.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":43644301000,"ebitda":2095000000,"pe_ratio":31.34,"peg_ratio":2.139,"book_value":7.63,"dividend_per_share":2.08,"dividend_yield":0.0087,"eps":7.09,"revenue_ttm":7391000000,"gross_profit_ttm":5220000000,"profit_margin":0.192,"operating_margin_ttm":0.267,"return_on_assets_ttm":0.117,"return_on_equity_ttm":1.148,"quarterly_earnings_growth":0.635,"quarterly_revenue_growth":0.299,"analyst_target_price":211.69,"analyst_number":2,"beta":1.45,"fifty_two_week_high":240.87,"fifty_two_week_low":92.72,"fifty_day_ma":201.24,"two_hundred_day_ma":143.6,"shares_outstanding":196419000,"forward_pe":21.37,"price_to_sales":5.91,"price_to_book":25.35,"ev_to_revenue":4.986,"ev_to_ebitda":17.39},"bars":[{"c":236.74,"h":236.74,"l":236.74,"n":17,"o":236.74,"t":"2026-10-08T08:00:00Z","v":484,"vw":236.74},{"c":232.98,"h":234.01,"l":232.98,"n":21,"o":234.01,"t":"2026-10-08T10:55:00Z","v":447,"vw":233.343333},{"c":233.99,"h":233.99,"l":233.99,"n":9,"o":233.99,"t":"2026-10-08T11:00:00Z","v":253,"vw":233.99},{"c":234.94,"h":234.94,"l":234.94,"n":10,"o":234.94,"t":"2026-10-08T11:30:00Z","v":222,"vw":234.94},{"c":234.93,"h":234.93,"l":234.93,"n":6,"o":234.93,"t":"2026-10-08T11:45:00Z","v":297,"vw":234.93},{"c":234,"h":234,"l":234,"n":3,"o":234,"t":"2026-10-08T12:45:00Z","v":119,"vw":234},{"c":234,"h":235.65,"l":232.1172,"n":708,"o":233.94,"t":"2026-10-08T13:30:00Z","v":63649,"vw":234.085876},{"c":234.43,"h":234.82,"l":233.855,"n":461,"o":234.105,"t":"2026-10-08T13:35:00Z","v":22885,"vw":234.350123},{"c":234.7,"h":234.71,"l":233.69,"n":483,"o":234.3671,"t":"2026-10-08T13:40:00Z","v":18731,"vw":234.225519},{"c":234.93,"h":234.93,"l":233.845,"n":506,"o":234.66,"t":"2026-10-08T13:45:00Z","v":12880,"vw":234.501408},{"c":234.71,"h":235.11,"l":234.6,"n":410,"o":234.98,"t":"2026-10-08T13:50:00Z","v":13192,"vw":234.91946},{"c":234.835,"h":235.21,"l":234.41,"n":503,"o":234.49,"t":"2026-10-08T13:55:00Z","v":14330,"vw":234.834729},{"c":235.57,"h":235.99,"l":234.6,"n":771,"o":234.835,"t":"2026-10-08T14:00:00Z","v":46853,"vw":235.2914},{"c":235.78,"h":236.06,"l":235.126,"n":388,"o":235.625,"t":"2026-10-08T14:05:00Z","v":14384,"vw":235.630259},{"c":235.355,"h":235.835,"l":235.13,"n":274,"o":235.835,"t":"2026-10-08T14:10:00Z","v":7770,"vw":235.408931},{"c":234.865,"h":235.455,"l":234.3,"n":480,"o":235.13,"t":"2026-10-08T14:15:00Z","v":20947,"vw":235.032957},{"c":235.065,"h":235.235,"l":234.73,"n":271,"o":234.875,"t":"2026-10-08T14:20:00Z","v":7685,"vw":234.959458},{"c":235.24,"h":235.28,"l":234.69,"n":483,"o":234.76,"t":"2026-10-08T14:25:00Z","v":17942,"vw":235.020725},{"c":235.1,"h":235.45,"l":234.98,"n":362,"o":235.245,"t":"2026-10-08T14:30:00Z","v":11366,"vw":235.172544},{"c":234.3,"h":234.9999,"l":234.3,"n":345,"o":234.8,"t":"2026-10-08T14:35:00Z","v":9014,"vw":234.652211},{"c":234.24,"h":234.445,"l":234.11,"n":569,"o":234.445,"t":"2026-10-08T14:40:00Z","v":18187,"vw":234.277645},{"c":234.26,"h":234.37,"l":234.2,"n":322,"o":234.2,"t":"2026-10-08T14:45:00Z","v":6986,"vw":234.287021},{"c":234.19,"h":234.6,"l":234.08,"n":444,"o":234.43,"t":"2026-10-08T14:50:00Z","v":12901,"vw":234.430103},{"c":234.32,"h":234.62,"l":234.16,"n":476,"o":234.215,"t":"2026-10-08T14:55:00Z","v":14692,"vw":234.343672},{"c":233.91,"h":234.48,"l":233.6835,"n":477,"o":234.16,"t":"2026-10-08T15:00:00Z","v":16444,"vw":234.034727},{"c":234.11,"h":234.13,"l":233.769,"n":402,"o":233.935,"t":"2026-10-08T15:05:00Z","v":14029,"vw":233.92794},{"c":234.14,"h":234.205,"l":233.77,"n":396,"o":233.86,"t":"2026-10-08T15:10:00Z","v":14385,"vw":233.96918},{"c":233.505,"h":234.36,"l":233.3615,"n":510,"o":234.14,"t":"2026-10-08T15:15:00Z","v":14731,"vw":234.07185},{"c":233.63,"h":233.84,"l":233.48,"n":405,"o":233.535,"t":"2026-10-08T15:20:00Z","v":11571,"vw":233.643328},{"c":234.3625,"h":234.515,"l":233.37,"n":517,"o":233.635,"t":"2026-10-08T15:25:00Z","v":19066,"vw":233.93198},{"c":233.175,"h":234.35,"l":233,"n":397,"o":234.35,"t":"2026-10-08T15:30:00Z","v":11060,"vw":233.789415},{"c":233.4,"h":233.51,"l":232.86,"n":418,"o":233.175,"t":"2026-10-08T15:35:00Z","v":14791,"vw":233.189223},{"c":233.565,"h":233.63,"l":233.4,"n":346,"o":233.5,"t":"2026-10-08T15:40:00Z","v":11371,"vw":233.494554},{"c":233.885,"h":233.96,"l":233.565,"n":428,"o":233.565,"t":"2026-10-08T15:45:00Z","v":15649,"vw":233.725667},{"c":234.175,"h":234.175,"l":233.7719,"n":361,"o":233.885,"t":"2026-10-08T15:50:00Z","v":13938,"vw":233.916289},{"c":233.725,"h":234.155,"l":233.6,"n":486,"o":234.15,"t":"2026-10-08T15:55:00Z","v":17773,"vw":233.87111},{"c":233.635,"h":233.99,"l":233.4,"n":390,"o":233.5,"t":"2026-10-08T16:00:00Z","v":12349,"vw":233.722699},{"c":233.595,"h":233.64,"l":233.45,"n":372,"o":233.635,"t":"2026-10-08T16:05:00Z","v":15184,"vw":233.584758},{"c":234,"h":234.2051,"l":233.595,"n":493,"o":233.595,"t":"2026-10-08T16:10:00Z","v":26492,"vw":233.788628},{"c":234.5,"h":235.31,"l":233.98,"n":782,"o":234.115,"t":"2026-10-08T16:15:00Z","v":35902,"vw":234.6399},{"c":235.055,"h":235.28,"l":234.6325,"n":364,"o":234.6325,"t":"2026-10-08T16:20:00Z","v":13483,"vw":235.064564},{"c":235,"h":235.445,"l":234.97,"n":487,"o":235.17,"t":"2026-10-08T16:25:00Z","v":19267,"vw":235.131175},{"c":234.71,"h":235.1475,"l":234.71,"n":217,"o":235.1475,"t":"2026-10-08T16:30:00Z","v":6327,"vw":234.927239},{"c":234.21,"h":234.7575,"l":234.21,"n":320,"o":234.705,"t":"2026-10-08T16:35:00Z","v":9040,"vw":234.496199},{"c":233.7,"h":234.32,"l":233.19,"n":334,"o":234.19,"t":"2026-10-08T16:40:00Z","v":11865,"vw":233.974353},{"c":232.84,"h":233.92,"l":232.84,"n":380,"o":233.61,"t":"2026-10-08T16:45:00Z","v":11438,"vw":233.635785},{"c":232.49,"h":232.85,"l":232.1005,"n":435,"o":232.7,"t":"2026-10-08T16:50:00Z","v":12736,"vw":232.539943},{"c":232.365,"h":232.6901,"l":231.56,"n":539,"o":232.66,"t":"2026-10-08T16:55:00Z","v":24782,"vw":232.18305},{"c":231.405,"h":231.93,"l":231.07,"n":775,"o":231.93,"t":"2026-10-08T17:00:00Z","v":37954,"vw":231.495709},{"c":232.19,"h":232.375,"l":231,"n":601,"o":231.4401,"t":"2026-10-08T17:05:00Z","v":26269,"vw":231.794082},{"c":232.91,"h":232.91,"l":231.91,"n":542,"o":232.19,"t":"2026-10-08T17:10:00Z","v":27029,"vw":232.205124},{"c":232.15,"h":233.03,"l":231.725,"n":494,"o":232.86,"t":"2026-10-08T17:15:00Z","v":19951,"vw":232.331156},{"c":231.36,"h":232.15,"l":230.78,"n":522,"o":232.15,"t":"2026-10-08T17:20:00Z","v":18772,"vw":231.209707},{"c":230.77,"h":231.47,"l":230.1685,"n":664,"o":230.9446,"t":"2026-10-08T17:25:00Z","v":26113,"vw":230.576703},{"c":231.35,"h":231.73,"l":230.78,"n":396,"o":230.785,"t":"2026-10-08T17:30:00Z","v":13948,"vw":231.235788},{"c":231.44,"h":231.46,"l":230.88,"n":495,"o":231.4028,"t":"2026-10-08T17:35:00Z","v":14477,"vw":231.201582},{"c":231.835,"h":232.13,"l":231.425,"n":406,"o":231.425,"t":"2026-10-08T17:40:00Z","v":10857,"vw":231.824667},{"c":231.37,"h":232.055,"l":231.37,"n":464,"o":231.78,"t":"2026-10-08T17:45:00Z","v":13086,"vw":231.842964},{"c":231.495,"h":231.59,"l":231.15,"n":641,"o":231.575,"t":"2026-10-08T17:50:00Z","v":34587,"vw":231.448226},{"c":231.325,"h":231.67,"l":231.09,"n":569,"o":231.495,"t":"2026-10-08T17:55:00Z","v":22862,"vw":231.499736},{"c":231.07,"h":231.58,"l":230.78,"n":574,"o":231.31,"t":"2026-10-08T18:00:00Z","v":22140,"vw":231.162947},{"c":231.245,"h":231.36,"l":231.02,"n":507,"o":231.02,"t":"2026-10-08T18:05:00Z","v":22761,"vw":231.21903},{"c":231.36,"h":231.465,"l":231.17,"n":473,"o":231.245,"t":"2026-10-08T18:10:00Z","v":30855,"vw":231.30745},{"c":231.99,"h":232.07,"l":231.47,"n":573,"o":231.5,"t":"2026-10-08T18:15:00Z","v":20631,"vw":231.910033},{"c":231.75,"h":232.07,"l":231.63,"n":725,"o":231.97,"t":"2026-10-08T18:20:00Z","v":44821,"vw":231.828119},{"c":231.555,"h":231.985,"l":231.555,"n":509,"o":231.785,"t":"2026-10-08T18:25:00Z","v":15952,"vw":231.800574},{"c":230.79,"h":231.4606,"l":230.78,"n":518,"o":231.42,"t":"2026-10-08T18:30:00Z","v":17767,"vw":231.26062},{"c":230.77,"h":230.885,"l":230.65,"n":458,"o":230.795,"t":"2026-10-08T18:35:00Z","v":14724,"vw":230.781965},{"c":230.585,"h":230.78,"l":230.43,"n":446,"o":230.78,"t":"2026-10-08T18:40:00Z","v":12281,"vw":230.544175},{"c":230.52,"h":230.585,"l":230.23,"n":634,"o":230.585,"t":"2026-10-08T18:45:00Z","v":23073,"vw":230.396631},{"c":230.48,"h":230.71,"l":230.26,"n":505,"o":230.63,"t":"2026-10-08T18:50:00Z","v":19089,"vw":230.471202},{"c":230.525,"h":230.61,"l":230.4,"n":454,"o":230.45,"t":"2026-10-08T18:55:00Z","v":13512,"vw":230.515612},{"c":230.45,"h":230.7,"l":230.3,"n":502,"o":230.54,"t":"2026-10-08T19:00:00Z","v":18968,"vw":230.416375},{"c":229.995,"h":230.38,"l":229.33,"n":862,"o":230.32,"t":"2026-10-08T19:05:00Z","v":32688,"vw":229.810163},{"c":229.845,"h":230,"l":229.48,"n":595,"o":229.975,"t":"2026-10-08T19:10:00Z","v":26469,"vw":229.795063},{"c":230.17,"h":230.32,"l":229.55,"n":623,"o":229.845,"t":"2026-10-08T19:15:00Z","v":21546,"vw":229.964626},{"c":230.6,"h":230.795,"l":230.06,"n":692,"o":230.19,"t":"2026-10-08T19:20:00Z","v":39102,"vw":230.345261},{"c":230.53,"h":230.73,"l":230.25,"n":800,"o":230.57,"t":"2026-10-08T19:25:00Z","v":41377,"vw":230.455905},{"c":230.895,"h":230.92,"l":230.24,"n":709,"o":230.595,"t":"2026-10-08T19:30:00Z","v":24161,"vw":230.534562},{"c":231,"h":231.12,"l":230.69,"n":617,"o":230.895,"t":"2026-10-08T19:35:00Z","v":24890,"vw":230.872261},{"c":230.725,"h":231.375,"l":230.52,"n":938,"o":231.065,"t":"2026-10-08T19:40:00Z","v":41626,"vw":230.982394},{"c":231.165,"h":231.17,"l":230.61,"n":832,"o":230.725,"t":"2026-10-08T19:45:00Z","v":34774,"vw":230.854592},{"c":230.52,"h":231.415,"l":230.24,"n":1260,"o":231.16,"t":"2026-10-08T19:50:00Z","v":66365,"vw":230.910803},{"c":231.02,"h":231.425,"l":230.65,"n":3242,"o":230.65,"t":"2026-10-08T19:55:00Z","v":146170,"vw":231.113425},{"c":231.05,"h":231.05,"l":231.05,"n":66,"o":231.05,"t":"2026-10-08T20:00:00Z","v":399888,"vw":231.05},{"c":230.96,"h":230.99,"l":230.96,"n":9,"o":230.99,"t":"2026-10-08T21:05:00Z","v":319,"vw":230.975},{"c":228.4227,"h":228.4227,"l":228.4227,"n":4,"o":228.4227,"t":"2026-10-08T21:35:00Z","v":111,"vw":228.4227},{"c":231,"h":231,"l":231,"n":5,"o":231,"t":"2026-10-08T22:15:00Z","v":382,"vw":231},{"c":228.3077,"h":228.3077,"l":228.3077,"n":1,"o":228.3077,"t":"2026-10-08T23:15:00Z","v":100,"vw":228.3077},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-09T11:35:00Z","v":101,"vw":232},{"c":232.1,"h":232.1,"l":232.1,"n":6,"o":232.1,"t":"2026-10-09T11:55:00Z","v":353,"vw":232.1},{"c":232.4196,"h":232.4196,"l":232.4196,"n":1,"o":232.4196,"t":"2026-10-09T12:15:00Z","v":500,"vw":232.4196},{"c":231,"h":231,"l":231,"n":2,"o":231,"t":"2026-10-09T13:20:00Z","v":250,"vw":231},{"c":232.67,"h":232.67,"l":231.05,"n":31,"o":231.08,"t":"2026-10-09T13:25:00Z","v":1308,"vw":231.917876},{"c":232.31,"h":234.75,"l":231.5,"n":652,"o":232.67,"t":"2026-10-09T13:30:00Z","v":60036,"vw":233.047749},{"c":232.045,"h":232.43,"l":230.865,"n":427,"o":232.43,"t":"2026-10-09T13:35:00Z","v":15633,"vw":231.563435},{"c":230.955,"h":232.11,"l":230.91,"n":423,"o":231.9575,"t":"2026-10-09T13:40:00Z","v":16474,"vw":231.417749},{"c":231.29,"h":231.635,"l":229.5,"n":733,"o":230.985,"t":"2026-10-09T13:45:00Z","v":41671,"vw":231.110811},{"c":231.405,"h":231.405,"l":229.67,"n":388,"o":231.17,"t":"2026-10-09T13:50:00Z","v":9275,"vw":230.533782},{"c":234.475,"h":234.635,"l":231.535,"n":525,"o":231.535,"t":"2026-10-09T13:55:00Z","v":14356,"vw":232.828261},{"c":233.3798,"h":234.486,"l":233.0101,"n":403,"o":233.73,"t":"2026-10-09T14:00:00Z","v":11479,"vw":233.548898},{"c":233.31,"h":233.7,"l":232.99,"n":354,"o":233.1675,"t":"2026-10-09T14:05:00Z","v":8974,"vw":233.466267},{"c":232.38,"h":233.55,"l":232.03,"n":358,"o":233.55,"t":"2026-10-09T14:10:00Z","v":11734,"vw":232.610575},{"c":232.3,"h":232.52,"l":231.95,"n":340,"o":232.36,"t":"2026-10-09T14:15:00Z","v":11205,"vw":232.259973},{"c":232.15,"h":232.55,"l":231.725,"n":364,"o":232.44,"t":"2026-10-09T14:20:00Z","v":12408,"vw":232.27821},{"c":232.88,"h":232.88,"l":232.1,"n":303,"o":232.44,"t":"2026-10-09T14:25:00Z","v":9783,"vw":232.489751},{"c":233,"h":233.459,"l":232.64,"n":309,"o":232.88,"t":"2026-10-09T14:30:00Z","v":7611,"vw":233.02801},{"c":232.03,"h":232.92,"l":231.72,"n":520,"o":232.9,"t":"2026-10-09T14:35:00Z","v":23013,"vw":232.071653},{"c":232.16,"h":232.295,"l":231.69,"n":266,"o":232.17,"t":"2026-10-09T14:40:00Z","v":6361,"vw":232.054102},{"c":231.31,"h":231.95,"l":231.31,"n":398,"o":231.85,"t":"2026-10-09T14:45:00Z","v":13251,"vw":231.729248},{"c":232.35,"h":232.35,"l":231.58,"n":361,"o":231.58,"t":"2026-10-09T14:50:00Z","v":12174,"vw":232.049228},{"c":233.03,"h":233.32,"l":232.38,"n":405,"o":232.41,"t":"2026-10-09T14:55:00Z","v":11956,"vw":232.921785},{"c":232.83,"h":233.13,"l":232.83,"n":366,"o":233,"t":"2026-10-09T15:00:00Z","v":7832,"vw":233.007174},{"c":233.1,"h":233.28,"l":232.75,"n":293,"o":232.915,"t":"2026-10-09T15:05:00Z","v":11139,"vw":233.01559},{"c":233.275,"h":233.29,"l":232.84,"n":275,"o":233.08,"t":"2026-10-09T15:10:00Z","v":8120,"vw":233.143044},{"c":233.46,"h":233.625,"l":233.225,"n":385,"o":233.39,"t":"2026-10-09T15:15:00Z","v":10359,"vw":233.436045},{"c":233.725,"h":233.79,"l":233.45,"n":392,"o":233.545,"t":"2026-10-09T15:20:00Z","v":14500,"vw":233.593689},{"c":233.57,"h":233.915,"l":233.57,"n":388,"o":233.645,"t":"2026-10-09T15:25:00Z","v":12530,"vw":233.719553},{"c":232.91,"h":233.475,"l":232.86,"n":275,"o":233.475,"t":"2026-10-09T15:30:00Z","v":5934,"vw":233.150355},{"c":232.8,"h":233,"l":232.62,"n":353,"o":233,"t":"2026-10-09T15:35:00Z","v":10069,"vw":232.818628},{"c":232.45,"h":232.87,"l":232.45,"n":371,"o":232.8,"t":"2026-10-09T15:40:00Z","v":11998,"vw":232.737978},{"c":232.66,"h":232.67,"l":232.24,"n":259,"o":232.49,"t":"2026-10-09T15:45:00Z","v":9091,"vw":232.382341},{"c":232.67,"h":232.87,"l":232.67,"n":176,"o":232.805,"t":"2026-10-09T15:50:00Z","v":5037,"vw":232.758621},{"c":232.745,"h":232.79,"l":232.61,"n":287,"o":232.63,"t":"2026-10-09T15:55:00Z","v":7451,"vw":232.687878},{"c":232.66,"h":232.8599,"l":232.5398,"n":257,"o":232.58,"t":"2026-10-09T16:00:00Z","v":7750,"vw":232.684769},{"c":233.04,"h":233.09,"l":232.5453,"n":320,"o":232.7999,"t":"2026-10-09T16:05:00Z","v":7549,"vw":232.950145},{"c":233.05,"h":233.055,"l":233.05,"n":39,"o":233.055,"t":"2026-10-09T16:10:00Z","v":757,"vw":233.051667},{"c":233.59,"h":233.59,"l":233.04,"n":411,"o":233.04,"t":"2026-10-09T16:15:00Z","v":10176,"vw":233.432353},{"c":233.78,"h":233.78,"l":233.49,"n":331,"o":233.59,"t":"2026-10-09T16:20:00Z","v":9179,"vw":233.591617},{"c":233.925,"h":233.925,"l":233.62,"n":254,"o":233.775,"t":"2026-10-09T16:25:00Z","v":4330,"vw":233.821223},{"c":233.525,"h":233.9699,"l":233.4331,"n":352,"o":233.91,"t":"2026-10-09T16:30:00Z","v":13006,"vw":233.592215},{"c":233.9764,"h":233.9764,"l":233.3,"n":245,"o":233.55,"t":"2026-10-09T16:35:00Z","v":8094,"vw":233.540938},{"c":234.12,"h":234.18,"l":233.97,"n":258,"o":233.98,"t":"2026-10-09T16:40:00Z","v":10006,"vw":234.057472},{"c":234.45,"h":234.565,"l":234.19,"n":329,"o":234.25,"t":"2026-10-09T16:45:00Z","v":16918,"vw":234.403064},{"c":235.29,"h":235.29,"l":234.6,"n":429,"o":234.6,"t":"2026-10-09T16:50:00Z","v":31602,"vw":234.988558},{"c":235.65,"h":236.07,"l":235.305,"n":556,"o":235.305,"t":"2026-10-09T16:55:00Z","v":40877,"vw":235.869696},{"c":235.245,"h":235.69,"l":235.15,"n":381,"o":235.69,"t":"2026-10-09T17:00:00Z","v":11388,"vw":235.391424},{"c":235.48,"h":235.52,"l":235.1705,"n":324,"o":235.3,"t":"2026-10-09T17:05:00Z","v":9315,"vw":235.42868},{"c":235.65,"h":235.69,"l":235.47,"n":219,"o":235.47,"t":"2026-10-09T17:10:00Z","v":5799,"vw":235.560609},{"c":235.78,"h":236.17,"l":235.57,"n":860,"o":235.79,"t":"2026-10-09T17:15:00Z","v":48595,"vw":235.833965},{"c":236.405,"h":236.41,"l":235.78,"n":687,"o":235.84,"t":"2026-10-09T17:20:00Z","v":61054,"vw":235.99763},{"c":236.25,"h":236.44,"l":236.12,"n":358,"o":236.275,"t":"2026-10-09T17:25:00Z","v":33440,"vw":236.383767},{"c":236.125,"h":236.4,"l":236.1,"n":359,"o":236.35,"t":"2026-10-09T17:30:00Z","v":9628,"vw":236.239958},{"c":236.12,"h":236.2994,"l":235.85,"n":269,"o":236.125,"t":"2026-10-09T17:35:00Z","v":10262,"vw":236.14213},{"c":236.11,"h":236.23,"l":236.05,"n":292,"o":236.1,"t":"2026-10-09T17:40:00Z","v":10733,"vw":236.145702},{"c":236.615,"h":236.7568,"l":236.01,"n":412,"o":236.01,"t":"2026-10-09T17:45:00Z","v":11778,"vw":236.503553},{"c":236.62,"h":236.92,"l":236.615,"n":304,"o":236.615,"t":"2026-10-09T17:50:00Z","v":7863,"vw":236.753799},{"c":237.145,"h":237.145,"l":236.62,"n":443,"o":236.62,"t":"2026-10-09T17:55:00Z","v":14957,"vw":236.856843},{"c":236.69,"h":237.2025,"l":236.69,"n":372,"o":237.145,"t":"2026-10-09T18:00:00Z","v":24134,"vw":237.04872},{"c":236.62,"h":236.8101,"l":236.52,"n":194,"o":236.725,"t":"2026-10-09T18:05:00Z","v":9541,"vw":236.580277},{"c":236.125,"h":236.525,"l":236.03,"n":345,"o":236.51,"t":"2026-10-09T18:10:00Z","v":11559,"vw":236.228742},{"c":236.19,"h":236.33,"l":236.0201,"n":293,"o":236.125,"t":"2026-10-09T18:15:00Z","v":12563,"vw":236.176144},{"c":236.78,"h":236.8,"l":236.185,"n":472,"o":236.185,"t":"2026-10-09T18:20:00Z","v":12302,"vw":236.546294},{"c":236.72,"h":237.3,"l":236.72,"n":603,"o":236.84,"t":"2026-10-09T18:25:00Z","v":25218,"vw":236.967667},{"c":236.975,"h":237.05,"l":236.6301,"n":415,"o":236.6301,"t":"2026-10-09T18:30:00Z","v":20410,"vw":236.773876},{"c":237.065,"h":237.16,"l":236.94,"n":453,"o":236.975,"t":"2026-10-09T18:35:00Z","v":27839,"vw":237.014664},{"c":237.25,"h":237.285,"l":237.08,"n":343,"o":237.15,"t":"2026-10-09T18:40:00Z","v":11504,"vw":237.149218},{"c":236.82,"h":237.33,"l":236.77,"n":396,"o":237.23,"t":"2026-10-09T18:45:00Z","v":10654,"vw":237.040538},{"c":237.105,"h":237.25,"l":236.83,"n":335,"o":236.83,"t":"2026-10-09T18:50:00Z","v":10347,"vw":237.053303},{"c":237.03,"h":237.2219,"l":236.9,"n":346,"o":237.22,"t":"2026-10-09T18:55:00Z","v":12165,"vw":237.082835},{"c":236.465,"h":237.1,"l":236.465,"n":391,"o":237.1,"t":"2026-10-09T19:00:00Z","v":16216,"vw":236.811132},{"c":236.74,"h":236.74,"l":236.46,"n":435,"o":236.465,"t":"2026-10-09T19:05:00Z","v":9599,"vw":236.547193},{"c":236.825,"h":236.84,"l":236.6301,"n":506,"o":236.79,"t":"2026-10-09T19:10:00Z","v":16909,"vw":236.759695},{"c":237.2,"h":237.23,"l":236.81,"n":411,"o":236.9334,"t":"2026-10-09T19:15:00Z","v":11234,"vw":237.038458},{"c":237.24,"h":237.28,"l":237.11,"n":511,"o":237.125,"t":"2026-10-09T19:20:00Z","v":15764,"vw":237.193785},{"c":237.175,"h":237.46,"l":237.175,"n":667,"o":237.29,"t":"2026-10-09T19:25:00Z","v":20827,"vw":237.335977},{"c":237.405,"h":237.7,"l":237.04,"n":798,"o":237.25,"t":"2026-10-09T19:30:00Z","v":28255,"vw":237.489975},{"c":237.27,"h":237.605,"l":237.2,"n":705,"o":237.38,"t":"2026-10-09T19:35:00Z","v":22719,"vw":237.405051},{"c":237.055,"h":237.39,"l":237.055,"n":900,"o":237.21,"t":"2026-10-09T19:40:00Z","v":27679,"vw":237.27371},{"c":237.3,"h":237.47,"l":236.99,"n":832,"o":237.1,"t":"2026-10-09T19:45:00Z","v":29517,"vw":237.176678},{"c":236.95,"h":237.47,"l":236.8,"n":1302,"o":237.41,"t":"2026-10-09T19:50:00Z","v":50782,"vw":237.091119},{"c":237.15,"h":237.51,"l":236.94,"n":3383,"o":237.05,"t":"2026-10-09T19:55:00Z","v":131187,"vw":237.190988},{"c":237.15,"h":237.15,"l":237.15,"n":74,"o":237.15,"t":"2026-10-09T20:00:00Z","v":219486,"vw":237.15},{"c":237.15,"h":237.15,"l":237.15,"n":1,"o":237.15,"t":"2026-10-09T20:20:00Z","v":100,"vw":237.15},{"c":237.25,"h":237.25,"l":237.25,"n":1,"o":237.25,"t":"2026-10-09T21:25:00Z","v":150,"vw":237.25},{"c":237.25,"h":237.25,"l":237.25,"n":1,"o":237.25,"t":"2026-10-09T22:15:00Z","v":114,"vw":237.25},{"c":237.68,"h":237.68,"l":237.68,"n":1,"o":237.68,"t":"2026-10-09T23:25:00Z","v":100,"vw":237.68},{"c":237.15,"h":237.15,"l":237.15,"n":6,"o":237.15,"t":"2026-10-12T08:40:00Z","v":166,"vw":237.15},{"c":236.16,"h":236.16,"l":236.16,"n":5,"o":236.16,"t":"2026-10-12T13:20:00Z","v":156,"vw":236.16},{"c":236.34,"h":236.34,"l":236.34,"n":4,"o":236.34,"t":"2026-10-12T13:25:00Z","v":854,"vw":236.34},{"c":237.11,"h":237.9338,"l":236.33,"n":454,"o":237.42,"t":"2026-10-12T13:30:00Z","v":43680,"vw":237.268242},{"c":239.015,"h":239.24,"l":236.45,"n":539,"o":236.75,"t":"2026-10-12T13:35:00Z","v":18981,"vw":237.672676},{"c":237.65,"h":238.59,"l":236.65,"n":426,"o":238.56,"t":"2026-10-12T13:40:00Z","v":9794,"vw":237.803358},{"c":238.1725,"h":238.45,"l":237.56,"n":390,"o":237.56,"t":"2026-10-12T13:45:00Z","v":7034,"vw":238.12085},{"c":238.155,"h":238.5,"l":237.935,"n":345,"o":238.38,"t":"2026-10-12T13:50:00Z","v":9085,"vw":238.152678},{"c":237.87,"h":238.6,"l":237.65,"n":415,"o":238.38,"t":"2026-10-12T13:55:00Z","v":11422,"vw":238.072463},{"c":237.82,"h":238.2399,"l":237.58,"n":389,"o":237.64,"t":"2026-10-12T14:00:00Z","v":10654,"vw":237.890199},{"c":236.055,"h":237.9742,"l":236.0375,"n":486,"o":237.805,"t":"2026-10-12T14:05:00Z","v":16353,"vw":236.678892},{"c":237.665,"h":238,"l":236.045,"n":547,"o":236.045,"t":"2026-10-12T14:10:00Z","v":19111,"vw":237.025928},{"c":237.89,"h":237.89,"l":237.3,"n":181,"o":237.655,"t":"2026-10-12T14:15:00Z","v":5658,"vw":237.491601},{"c":237.475,"h":237.96,"l":236.955,"n":497,"o":237.57,"t":"2026-10-12T14:20:00Z","v":21171,"vw":237.179199},{"c":237.095,"h":237.79,"l":236.83,"n":404,"o":237.43,"t":"2026-10-12T14:25:00Z","v":16117,"vw":237.200572},{"c":235.83,"h":237.19,"l":235.52,"n":661,"o":237.03,"t":"2026-10-12T14:30:00Z","v":40193,"vw":236.704617},{"c":236.39,"h":236.4,"l":235.81,"n":355,"o":235.835,"t":"2026-10-12T14:35:00Z","v":12935,"vw":236.011281},{"c":237,"h":237.16,"l":236.27,"n":425,"o":236.27,"t":"2026-10-12T14:40:00Z","v":12430,"vw":236.780377},{"c":236.975,"h":236.975,"l":236.49,"n":286,"o":236.965,"t":"2026-10-12T14:45:00Z","v":8457,"vw":236.641744},{"c":237.11,"h":237.1975,"l":236.68,"n":251,"o":236.865,"t":"2026-10-12T14:50:00Z","v":6263,"vw":237.026475},{"c":236.62,"h":237.11,"l":236.62,"n":326,"o":237,"t":"2026-10-12T14:55:00Z","v":9973,"vw":236.846879},{"c":236.64,"h":236.825,"l":236.44,"n":472,"o":236.58,"t":"2026-10-12T15:00:00Z","v":15830,"vw":236.612736},{"c":236.59,"h":236.8071,"l":236.55,"n":315,"o":236.575,"t":"2026-10-12T15:05:00Z","v":8032,"vw":236.643303},{"c":235.555,"h":236.5,"l":235.245,"n":552,"o":236.46,"t":"2026-10-12T15:10:00Z","v":31091,"vw":236.229293},{"c":235.94,"h":236.45,"l":235.6331,"n":647,"o":235.77,"t":"2026-10-12T15:15:00Z","v":39277,"vw":236.28105},{"c":236.425,"h":236.705,"l":236.03,"n":376,"o":236.04,"t":"2026-10-12T15:20:00Z","v":17311,"vw":236.435204},{"c":236.29,"h":236.8,"l":236.1728,"n":495,"o":236.31,"t":"2026-10-12T15:25:00Z","v":18578,"vw":236.406366},{"c":236.82,"h":236.82,"l":236.31,"n":625,"o":236.38,"t":"2026-10-12T15:30:00Z","v":44589,"vw":236.464703},{"c":237.2105,"h":237.25,"l":236.51,"n":406,"o":236.67,"t":"2026-10-12T15:35:00Z","v":12169,"vw":236.864458},{"c":237.405,"h":237.565,"l":237.29,"n":361,"o":237.3,"t":"2026-10-12T15:40:00Z","v":13935,"vw":237.423317},{"c":237.38,"h":237.66,"l":237.27,"n":349,"o":237.38,"t":"2026-10-12T15:45:00Z","v":15360,"vw":237.498617},{"c":237.47,"h":237.73,"l":237.34,"n":297,"o":237.48,"t":"2026-10-12T15:50:00Z","v":7921,"vw":237.562879},{"c":237.78,"h":237.85,"l":237.39,"n":388,"o":237.58,"t":"2026-10-12T15:55:00Z","v":8717,"vw":237.673551},{"c":236.555,"h":237.82,"l":236.395,"n":745,"o":237.81,"t":"2026-10-12T16:00:00Z","v":49925,"vw":237.442716},{"c":236.87,"h":237.23,"l":236.78,"n":870,"o":236.88,"t":"2026-10-12T16:05:00Z","v":24575,"vw":237.084846},{"c":237.3,"h":237.315,"l":237.02,"n":219,"o":237.09,"t":"2026-10-12T16:10:00Z","v":5865,"vw":237.167892},{"c":237.195,"h":237.38,"l":237.04,"n":248,"o":237.38,"t":"2026-10-12T16:15:00Z","v":7516,"vw":237.214707},{"c":237.105,"h":237.3034,"l":237.105,"n":231,"o":237.185,"t":"2026-10-12T16:20:00Z","v":5085,"vw":237.179941},{"c":237.3,"h":237.56,"l":237.095,"n":355,"o":237.095,"t":"2026-10-12T16:25:00Z","v":9068,"vw":237.401069},{"c":237.585,"h":237.855,"l":237.415,"n":314,"o":237.415,"t":"2026-10-12T16:30:00Z","v":19094,"vw":237.643786},{"c":237.7275,"h":237.7275,"l":237.5,"n":296,"o":237.525,"t":"2026-10-12T16:35:00Z","v":12476,"vw":237.660327},{"c":237.535,"h":237.635,"l":237.35,"n":259,"o":237.56,"t":"2026-10-12T16:40:00Z","v":7726,"vw":237.512087},{"c":237.41,"h":237.575,"l":237.34,"n":274,"o":237.53,"t":"2026-10-12T16:45:00Z","v":15536,"vw":237.45408},{"c":236.805,"h":237.5999,"l":236.73,"n":408,"o":237.32,"t":"2026-10-12T16:50:00Z","v":17380,"vw":237.208293},{"c":236.845,"h":236.97,"l":236.5701,"n":203,"o":236.83,"t":"2026-10-12T16:55:00Z","v":5225,"vw":236.831067},{"c":236.84,"h":237.09,"l":236.69,"n":334,"o":236.94,"t":"2026-10-12T17:00:00Z","v":10938,"vw":236.824151},{"c":237.36,"h":237.38,"l":236.95,"n":380,"o":236.95,"t":"2026-10-12T17:05:00Z","v":7948,"vw":237.156204},{"c":237.36,"h":237.55,"l":237.34,"n":327,"o":237.48,"t":"2026-10-12T17:10:00Z","v":7494,"vw":237.450154},{"c":237.52,"h":237.52,"l":237.3,"n":254,"o":237.445,"t":"2026-10-12T17:15:00Z","v":8094,"vw":237.375322},{"c":237.8225,"h":238,"l":237.3,"n":729,"o":237.505,"t":"2026-10-12T17:20:00Z","v":50426,"vw":237.669211},{"c":237.94,"h":237.969,"l":237.78,"n":186,"o":237.82,"t":"2026-10-12T17:25:00Z","v":3662,"vw":237.88688},{"c":237.565,"h":237.93,"l":237.5,"n":369,"o":237.86,"t":"2026-10-12T17:30:00Z","v":15063,"vw":237.650184},{"c":237.16,"h":237.5,"l":237.13,"n":377,"o":237.5,"t":"2026-10-12T17:35:00Z","v":21445,"vw":237.421217},{"c":237.53,"h":237.53,"l":237.23,"n":295,"o":237.23,"t":"2026-10-12T17:40:00Z","v":11834,"vw":237.429119},{"c":237.69,"h":237.71,"l":237.41,"n":483,"o":237.41,"t":"2026-10-12T17:45:00Z","v":18929,"vw":237.641469},{"c":237.855,"h":237.93,"l":237.675,"n":394,"o":237.72,"t":"2026-10-12T17:50:00Z","v":14193,"vw":237.858254},{"c":237.76,"h":237.855,"l":237.65,"n":327,"o":237.855,"t":"2026-10-12T17:55:00Z","v":13010,"vw":237.78706},{"c":237.79,"h":237.85,"l":237.385,"n":496,"o":237.82,"t":"2026-10-12T18:00:00Z","v":19679,"vw":237.704773},{"c":237.7,"h":237.959,"l":237.6,"n":733,"o":237.79,"t":"2026-10-12T18:05:00Z","v":38316,"vw":237.79442},{"c":237.8799,"h":238.07,"l":237.52,"n":580,"o":237.67,"t":"2026-10-12T18:10:00Z","v":60848,"vw":237.821045},{"c":237.375,"h":237.78,"l":237.27,"n":654,"o":237.68,"t":"2026-10-12T18:15:00Z","v":31383,"vw":237.441292},{"c":237.41,"h":237.49,"l":237.26,"n":273,"o":237.3,"t":"2026-10-12T18:20:00Z","v":8980,"vw":237.423509},{"c":237.715,"h":237.85,"l":237.34,"n":1233,"o":237.41,"t":"2026-10-12T18:25:00Z","v":75349,"vw":237.588997},{"c":237.25,"h":237.975,"l":237.175,"n":450,"o":237.72,"t":"2026-10-12T18:30:00Z","v":14774,"vw":237.637681},{"c":237.5,"h":237.66,"l":237.37,"n":459,"o":237.37,"t":"2026-10-12T18:35:00Z","v":14768,"vw":237.537635},{"c":237.79,"h":237.85,"l":237.39,"n":353,"o":237.39,"t":"2026-10-12T18:40:00Z","v":11425,"vw":237.650795},{"c":238.35,"h":238.509,"l":237.76,"n":556,"o":237.85,"t":"2026-10-12T18:45:00Z","v":44380,"vw":238.039864},{"c":237.855,"h":238.425,"l":237.79,"n":472,"o":238.425,"t":"2026-10-12T18:50:00Z","v":16040,"vw":238.257991},{"c":237.915,"h":237.95,"l":237.73,"n":382,"o":237.855,"t":"2026-10-12T18:55:00Z","v":13142,"vw":237.884872},{"c":237.86,"h":238.07,"l":237.86,"n":428,"o":237.98,"t":"2026-10-12T19:00:00Z","v":14747,"vw":237.999205},{"c":237.98,"h":238.16,"l":237.85,"n":320,"o":237.86,"t":"2026-10-12T19:05:00Z","v":7374,"vw":238.023026},{"c":238.09,"h":238.36,"l":237.98,"n":617,"o":237.98,"t":"2026-10-12T19:10:00Z","v":19988,"vw":238.191447},{"c":238.08,"h":238.2,"l":237.7,"n":504,"o":238.09,"t":"2026-10-12T19:15:00Z","v":15655,"vw":237.97462},{"c":238.01,"h":238.2425,"l":237.86,"n":773,"o":238,"t":"2026-10-12T19:20:00Z","v":39827,"vw":238.036602},{"c":238.21,"h":238.29,"l":237.97,"n":524,"o":238.01,"t":"2026-10-12T19:25:00Z","v":18614,"vw":238.105143},{"c":238.06,"h":238.22,"l":237.67,"n":1008,"o":238.14,"t":"2026-10-12T19:30:00Z","v":40236,"vw":238.004841},{"c":238,"h":238.17,"l":237.58,"n":816,"o":238.06,"t":"2026-10-12T19:35:00Z","v":28845,"vw":237.897311},{"c":238.76,"h":238.81,"l":237.97,"n":824,"o":238.115,"t":"2026-10-12T19:40:00Z","v":29015,"vw":238.53128},{"c":238.735,"h":239.27,"l":238.665,"n":1139,"o":238.69,"t":"2026-10-12T19:45:00Z","v":49188,"vw":238.979818},{"c":239.15,"h":239.305,"l":238.61,"n":1234,"o":238.87,"t":"2026-10-12T19:50:00Z","v":55147,"vw":239.100706},{"c":239.21,"h":239.8,"l":239.07,"n":3982,"o":239.27,"t":"2026-10-12T19:55:00Z","v":154012,"vw":239.32941},{"c":239.18,"h":239.23,"l":239.18,"n":79,"o":239.23,"t":"2026-10-12T20:00:00Z","v":564349,"vw":239.180028},{"c":239.18,"h":239.18,"l":239.18,"n":3,"o":239.18,"t":"2026-10-12T20:25:00Z","v":100807,"vw":239.18},{"c":239,"h":239,"l":239,"n":10,"o":239,"t":"2026-10-12T21:15:00Z","v":258,"vw":239},{"c":238.7,"h":238.7,"l":238.7,"n":1,"o":238.7,"t":"2026-10-12T23:00:00Z","v":139,"vw":238.7},{"c":238.14,"h":238.14,"l":238.14,"n":1,"o":238.14,"t":"2026-10-12T23:35:00Z","v":440,"vw":238.14},{"c":239,"h":239,"l":239,"n":1,"o":239,"t":"2026-10-12T23:50:00Z","v":100,"vw":239},{"c":236.48,"h":237.53,"l":236.48,"n":32,"o":237.5,"t":"2026-10-13T08:00:00Z","v":815,"vw":237.207918},{"c":238.98,"h":238.98,"l":238.98,"n":21,"o":238.98,"t":"2026-10-13T09:55:00Z","v":361,"vw":238.98},{"c":237,"h":237,"l":237,"n":4,"o":237,"t":"2026-10-13T11:25:00Z","v":518,"vw":237},{"c":232.6,"h":232.6,"l":232.6,"n":1,"o":232.6,"t":"2026-10-13T11:50:00Z","v":125,"vw":232.6},{"c":237,"h":237,"l":237,"n":6,"o":237,"t":"2026-10-13T12:10:00Z","v":264,"vw":237},{"c":236,"h":236.02,"l":236,"n":14,"o":236.02,"t":"2026-10-13T12:55:00Z","v":435,"vw":236.006667},{"c":235.7,"h":235.7,"l":235.7,"n":1,"o":235.7,"t":"2026-10-13T13:05:00Z","v":100,"vw":235.7},{"c":235.7,"h":235.7,"l":235.7,"n":1,"o":235.7,"t":"2026-10-13T13:10:00Z","v":200,"vw":235.7},{"c":235.25,"h":235.7,"l":235.25,"n":16,"o":235.6,"t":"2026-10-13T13:15:00Z","v":1078,"vw":235.451872},{"c":237.91,"h":237.95,"l":233.3925,"n":991,"o":236.19,"t":"2026-10-13T13:30:00Z","v":63864,"vw":235.601281},{"c":239.15,"h":239.15,"l":236.7091,"n":534,"o":238,"t":"2026-10-13T13:35:00Z","v":18356,"vw":237.723562},{"c":240.35,"h":240.355,"l":239.2,"n":839,"o":239.2,"t":"2026-10-13T13:40:00Z","v":33690,"vw":239.8621},{"c":240,"h":240.53,"l":239.1,"n":444,"o":240.44,"t":"2026-10-13T13:45:00Z","v":14754,"vw":239.852853},{"c":240.26,"h":240.87,"l":239.6,"n":467,"o":240.135,"t":"2026-10-13T13:50:00Z","v":16554,"vw":240.225232},{"c":238.955,"h":240.75,"l":238.75,"n":722,"o":240.1292,"t":"2026-10-13T13:55:00Z","v":48266,"vw":240.000301},{"c":238.5,"h":239.3,"l":238.32,"n":1304,"o":239.27,"t":"2026-10-13T14:00:00Z","v":48706,"vw":238.828403},{"c":239.18,"h":239.19,"l":237.67,"n":833,"o":238.51,"t":"2026-10-13T14:05:00Z","v":28530,"vw":238.3237},{"c":238.735,"h":239.46,"l":238.52,"n":357,"o":239.265,"t":"2026-10-13T14:10:00Z","v":17636,"vw":238.927049},{"c":238.01,"h":238.91,"l":238.01,"n":354,"o":238.9,"t":"2026-10-13T14:15:00Z","v":10688,"vw":238.401391},{"c":236.53,"h":237.99,"l":236.2,"n":568,"o":237.93,"t":"2026-10-13T14:20:00Z","v":18554,"vw":237.175777},{"c":237.11,"h":237.15,"l":235.66,"n":522,"o":236.215,"t":"2026-10-13T14:25:00Z","v":13990,"vw":236.211191},{"c":235.34,"h":237.05,"l":235.335,"n":685,"o":237.05,"t":"2026-10-13T14:30:00Z","v":32049,"vw":236.457285},{"c":236.57,"h":236.61,"l":235.23,"n":961,"o":235.49,"t":"2026-10-13T14:35:00Z","v":39603,"vw":235.756586},{"c":235.52,"h":236.495,"l":235.1956,"n":381,"o":236.39,"t":"2026-10-13T14:40:00Z","v":11783,"vw":235.680171},{"c":235.765,"h":235.86,"l":235.2,"n":557,"o":235.6,"t":"2026-10-13T14:45:00Z","v":17866,"vw":235.617096},{"c":235.31,"h":236.23,"l":235.115,"n":500,"o":235.76,"t":"2026-10-13T14:50:00Z","v":17418,"vw":235.645482},{"c":235.41,"h":235.69,"l":235.18,"n":452,"o":235.315,"t":"2026-10-13T14:55:00Z","v":24097,"vw":235.41678},{"c":235.565,"h":236.14,"l":235.36,"n":453,"o":235.36,"t":"2026-10-13T15:00:00Z","v":16011,"vw":235.678112},{"c":234.825,"h":235.81,"l":234.815,"n":328,"o":235.3201,"t":"2026-10-13T15:05:00Z","v":10707,"vw":235.350731},{"c":235.29,"h":235.34,"l":234.7682,"n":371,"o":234.82,"t":"2026-10-13T15:10:00Z","v":12131,"vw":235.184212},{"c":235.2975,"h":235.675,"l":235.26,"n":361,"o":235.26,"t":"2026-10-13T15:15:00Z","v":12214,"vw":235.451478},{"c":234.87,"h":235.41,"l":234.68,"n":356,"o":235.375,"t":"2026-10-13T15:20:00Z","v":13970,"vw":235.145842},{"c":233.97,"h":234.68,"l":233.85,"n":421,"o":234.68,"t":"2026-10-13T15:25:00Z","v":12994,"vw":234.418709},{"c":233.285,"h":233.95,"l":233.06,"n":946,"o":233.865,"t":"2026-10-13T15:30:00Z","v":38714,"vw":233.61216},{"c":233.055,"h":233.51,"l":233.04,"n":489,"o":233.51,"t":"2026-10-13T15:35:00Z","v":16408,"vw":233.190985},{"c":233.2,"h":233.74,"l":233.0625,"n":564,"o":233.0625,"t":"2026-10-13T15:40:00Z","v":21189,"vw":233.424148},{"c":232.99,"h":233.21,"l":232.5329,"n":738,"o":233.195,"t":"2026-10-13T15:45:00Z","v":26078,"vw":232.985064},{"c":234.675,"h":234.675,"l":232.99,"n":473,"o":232.99,"t":"2026-10-13T15:50:00Z","v":14785,"vw":233.738801},{"c":234.81,"h":235.17,"l":234.67,"n":447,"o":234.76,"t":"2026-10-13T15:55:00Z","v":18313,"vw":234.947465},{"c":234.65,"h":235.29,"l":234.38,"n":493,"o":234.91,"t":"2026-10-13T16:00:00Z","v":23039,"vw":234.986804},{"c":235.52,"h":235.8,"l":234.545,"n":975,"o":234.545,"t":"2026-10-13T16:05:00Z","v":46781,"vw":235.465608},{"c":234.795,"h":235.66,"l":234.795,"n":519,"o":235.515,"t":"2026-10-13T16:10:00Z","v":14670,"vw":235.342287},{"c":235.09,"h":235.09,"l":234.51,"n":364,"o":234.78,"t":"2026-10-13T16:15:00Z","v":14275,"vw":234.792443},{"c":235.43,"h":235.76,"l":235,"n":467,"o":235.1,"t":"2026-10-13T16:20:00Z","v":14212,"vw":235.232828},{"c":235.895,"h":235.98,"l":235.45,"n":330,"o":235.45,"t":"2026-10-13T16:25:00Z","v":8115,"vw":235.645714},{"c":236.3801,"h":236.78,"l":235.9,"n":545,"o":235.9,"t":"2026-10-13T16:30:00Z","v":21930,"vw":236.528054},{"c":236.055,"h":236.41,"l":235.905,"n":365,"o":236.38,"t":"2026-10-13T16:35:00Z","v":11099,"vw":236.10006},{"c":235.82,"h":236.22,"l":235.775,"n":292,"o":236.055,"t":"2026-10-13T16:40:00Z","v":8432,"vw":235.952015},{"c":235.77,"h":235.82,"l":235.515,"n":329,"o":235.76,"t":"2026-10-13T16:45:00Z","v":9275,"vw":235.645097},{"c":235.69,"h":235.81,"l":235.66,"n":269,"o":235.715,"t":"2026-10-13T16:50:00Z","v":6514,"vw":235.724289},{"c":235.63,"h":235.745,"l":235.505,"n":305,"o":235.69,"t":"2026-10-13T16:55:00Z","v":7513,"vw":235.646762},{"c":235.18,"h":235.575,"l":234.885,"n":474,"o":235.52,"t":"2026-10-13T17:00:00Z","v":14300,"vw":235.220274},{"c":235.07,"h":235.39,"l":234.9632,"n":384,"o":235.23,"t":"2026-10-13T17:05:00Z","v":12918,"vw":235.261994},{"c":235.31,"h":235.4,"l":235.0642,"n":319,"o":235.25,"t":"2026-10-13T17:10:00Z","v":10203,"vw":235.258773},{"c":235.225,"h":235.38,"l":235.16,"n":190,"o":235.36,"t":"2026-10-13T17:15:00Z","v":5257,"vw":235.280926},{"c":235.33,"h":235.38,"l":235.12,"n":230,"o":235.23,"t":"2026-10-13T17:20:00Z","v":6496,"vw":235.236176},{"c":235.15,"h":235.35,"l":235.15,"n":365,"o":235.35,"t":"2026-10-13T17:25:00Z","v":12227,"vw":235.243806},{"c":235.355,"h":235.435,"l":234.94,"n":487,"o":235.07,"t":"2026-10-13T17:30:00Z","v":17476,"vw":235.198255},{"c":235.57,"h":235.58,"l":235.295,"n":319,"o":235.355,"t":"2026-10-13T17:35:00Z","v":13817,"vw":235.414848},{"c":235.635,"h":235.7999,"l":235.575,"n":301,"o":235.58,"t":"2026-10-13T17:40:00Z","v":11287,"vw":235.678679},{"c":235.36,"h":235.685,"l":235.275,"n":389,"o":235.635,"t":"2026-10-13T17:45:00Z","v":13226,"vw":235.412754},{"c":235.365,"h":235.43,"l":234.88,"n":488,"o":235.27,"t":"2026-10-13T17:50:00Z","v":18251,"vw":235.193447},{"c":235.14,"h":235.37,"l":235.0499,"n":380,"o":235.37,"t":"2026-10-13T17:55:00Z","v":13978,"vw":235.20252},{"c":234.97,"h":235.27,"l":234.94,"n":370,"o":235.14,"t":"2026-10-13T18:00:00Z","v":10751,"vw":235.135999},{"c":234.86,"h":235.18,"l":234.8,"n":606,"o":235.04,"t":"2026-10-13T18:05:00Z","v":24080,"vw":234.986052},{"c":235.03,"h":235.24,"l":234.86,"n":428,"o":234.89,"t":"2026-10-13T18:10:00Z","v":24817,"vw":235.031807},{"c":234.44,"h":235.16,"l":234.36,"n":506,"o":235.08,"t":"2026-10-13T18:15:00Z","v":17025,"vw":234.786971},{"c":234.93,"h":234.93,"l":234.35,"n":594,"o":234.425,"t":"2026-10-13T18:20:00Z","v":21133,"vw":234.599101},{"c":234.645,"h":234.995,"l":234.355,"n":630,"o":234.94,"t":"2026-10-13T18:25:00Z","v":22900,"vw":234.614591},{"c":234.26,"h":234.9,"l":234.2,"n":636,"o":234.64,"t":"2026-10-13T18:30:00Z","v":29317,"vw":234.535719},{"c":234.2,"h":234.53,"l":233.9401,"n":555,"o":234.19,"t":"2026-10-13T18:35:00Z","v":30158,"vw":234.168372},{"c":233.99,"h":234.53,"l":233.8601,"n":474,"o":234.285,"t":"2026-10-13T18:40:00Z","v":15455,"vw":234.195953},{"c":233.89,"h":234.09,"l":233.8,"n":360,"o":234.06,"t":"2026-10-13T18:45:00Z","v":11064,"vw":233.928364},{"c":234.07,"h":234.58,"l":233.89,"n":648,"o":233.89,"t":"2026-10-13T18:50:00Z","v":26196,"vw":234.139558},{"c":234.43,"h":234.43,"l":233.89,"n":444,"o":234.01,"t":"2026-10-13T18:55:00Z","v":17676,"vw":234.077624},{"c":234.61,"h":234.75,"l":234.435,"n":416,"o":234.435,"t":"2026-10-13T19:00:00Z","v":10308,"vw":234.620846},{"c":235.4099,"h":235.4099,"l":234.56,"n":566,"o":234.56,"t":"2026-10-13T19:05:00Z","v":21369,"vw":234.825141},{"c":235.62,"h":235.83,"l":235.34,"n":469,"o":235.34,"t":"2026-10-13T19:10:00Z","v":18911,"vw":235.585637},{"c":236.09,"h":236.12,"l":235.62,"n":462,"o":235.62,"t":"2026-10-13T19:15:00Z","v":16605,"vw":235.85313},{"c":236.1125,"h":236.36,"l":236.08,"n":559,"o":236.09,"t":"2026-10-13T19:20:00Z","v":21975,"vw":236.225396},{"c":235.565,"h":236.17,"l":235.51,"n":466,"o":236.16,"t":"2026-10-13T19:25:00Z","v":13654,"vw":235.828701},{"c":236.55,"h":236.6,"l":235.57,"n":597,"o":235.57,"t":"2026-10-13T19:30:00Z","v":22280,"vw":236.131664},{"c":236.75,"h":237.075,"l":236.48,"n":811,"o":236.55,"t":"2026-10-13T19:35:00Z","v":36895,"vw":236.672742},{"c":237.27,"h":237.505,"l":236.915,"n":683,"o":236.915,"t":"2026-10-13T19:40:00Z","v":26555,"vw":237.25565},{"c":237.61,"h":237.75,"l":237.02,"n":809,"o":237.175,"t":"2026-10-13T19:45:00Z","v":26525,"vw":237.322177},{"c":238.805,"h":238.99,"l":237.69,"n":1734,"o":237.7,"t":"2026-10-13T19:50:00Z","v":69336,"vw":238.268826},{"c":239.06,"h":239.44,"l":238.61,"n":5311,"o":238.98,"t":"2026-10-13T19:55:00Z","v":235090,"vw":239.155449},{"c":239.01,"h":239.01,"l":238.88,"n":129,"o":238.88,"t":"2026-10-13T20:00:00Z","v":544321,"vw":239.009974},{"c":233.0408,"h":233.0408,"l":233.0408,"n":5,"o":233.0408,"t":"2026-10-13T20:05:00Z","v":620,"vw":233.0408},{"c":234.5443,"h":234.5443,"l":234.3221,"n":2,"o":234.3221,"t":"2026-10-13T20:10:00Z","v":630,"vw":234.367951},{"c":239.01,"h":239.01,"l":239.01,"n":1,"o":239.01,"t":"2026-10-13T20:25:00Z","v":9168,"vw":239.01},{"c":239.67,"h":240,"l":239.67,"n":3,"o":240,"t":"2026-10-13T21:00:00Z","v":201,"vw":239.835},{"c":238.09,"h":238.09,"l":238.09,"n":1,"o":238.09,"t":"2026-10-13T21:50:00Z","v":100,"vw":238.09},{"c":238.372,"h":238.372,"l":238.372,"n":1,"o":238.372,"t":"2026-10-13T22:25:00Z","v":100,"vw":238.372},{"c":233.1,"h":236,"l":231.91,"n":84,"o":231.91,"t":"2026-10-14T08:00:00Z","v":2989,"vw":233.936706},{"c":229,"h":229.07,"l":229,"n":27,"o":229.07,"t":"2026-10-14T09:05:00Z","v":1158,"vw":229.013},{"c":231.5,"h":231.5,"l":231.5,"n":5,"o":231.5,"t":"2026-10-14T09:20:00Z","v":271,"vw":231.5},{"c":231.51,"h":231.51,"l":231.51,"n":14,"o":231.51,"t":"2026-10-14T11:00:00Z","v":498,"vw":231.51},{"c":230.37,"h":230.37,"l":230.37,"n":1,"o":230.37,"t":"2026-10-14T11:15:00Z","v":100,"vw":230.37},{"c":230.28,"h":230.28,"l":230.28,"n":16,"o":230.28,"t":"2026-10-14T11:20:00Z","v":318,"vw":230.28},{"c":229.448,"h":229.448,"l":229.1159,"n":12,"o":229.1159,"t":"2026-10-14T11:25:00Z","v":1393,"vw":229.341945},{"c":229.79,"h":229.79,"l":229.79,"n":2,"o":229.79,"t":"2026-10-14T11:45:00Z","v":121,"vw":229.79},{"c":230.3,"h":230.3,"l":230.3,"n":2,"o":230.3,"t":"2026-10-14T11:55:00Z","v":101,"vw":230.3},{"c":229.98,"h":229.98,"l":229.98,"n":4,"o":229.98,"t":"2026-10-14T12:10:00Z","v":108,"vw":229.98},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-14T12:25:00Z","v":670,"vw":230},{"c":229.25,"h":229.38,"l":229,"n":92,"o":229,"t":"2026-10-14T12:30:00Z","v":1851,"vw":229.174339},{"c":229.01,"h":229.01,"l":229.01,"n":16,"o":229.01,"t":"2026-10-14T12:40:00Z","v":529,"vw":229.01},{"c":228.81,"h":239.01,"l":228.81,"n":18,"o":239.01,"t":"2026-10-14T13:10:00Z","v":106532,"vw":239.000397},{"c":230.38,"h":230.38,"l":230,"n":4,"o":230,"t":"2026-10-14T13:15:00Z","v":810,"vw":230.2375},{"c":229,"h":229,"l":228,"n":20,"o":229,"t":"2026-10-14T13:20:00Z","v":2214,"vw":228.768714},{"c":230.69,"h":232.06,"l":227.43,"n":1733,"o":231.605,"t":"2026-10-14T13:30:00Z","v":99495,"vw":230.39088},{"c":228.63,"h":230.7,"l":227.8481,"n":629,"o":230.7,"t":"2026-10-14T13:35:00Z","v":24946,"vw":229.017447},{"c":230.3492,"h":231.8,"l":228.725,"n":547,"o":228.725,"t":"2026-10-14T13:40:00Z","v":22881,"vw":229.831868},{"c":232.7499,"h":232.76,"l":230.645,"n":529,"o":230.83,"t":"2026-10-14T13:45:00Z","v":41789,"vw":231.95843},{"c":232.08,"h":232.75,"l":231.62,"n":466,"o":232.75,"t":"2026-10-14T13:50:00Z","v":28635,"vw":232.418045},{"c":231.87,"h":232.285,"l":230.99,"n":644,"o":232.11,"t":"2026-10-14T13:55:00Z","v":33549,"vw":231.617739},{"c":231.99,"h":233.33,"l":231.495,"n":581,"o":231.495,"t":"2026-10-14T14:00:00Z","v":20688,"vw":232.416778},{"c":231.34,"h":231.99,"l":230.7911,"n":511,"o":231.99,"t":"2026-10-14T14:05:00Z","v":16413,"vw":231.389559},{"c":231.83,"h":231.8425,"l":231.1,"n":477,"o":231.27,"t":"2026-10-14T14:10:00Z","v":18096,"vw":231.526002},{"c":230.43,"h":231.89,"l":230,"n":740,"o":231.7025,"t":"2026-10-14T14:15:00Z","v":22599,"vw":230.994854},{"c":230.93,"h":230.95,"l":229.86,"n":656,"o":230.6,"t":"2026-10-14T14:20:00Z","v":20528,"vw":230.392648},{"c":230.075,"h":230.82,"l":229.2301,"n":457,"o":230.82,"t":"2026-10-14T14:25:00Z","v":10678,"vw":230.193219},{"c":230.98,"h":230.985,"l":230,"n":474,"o":230.035,"t":"2026-10-14T14:30:00Z","v":13632,"vw":230.524398},{"c":230.2,"h":230.98,"l":230.2,"n":412,"o":230.98,"t":"2026-10-14T14:35:00Z","v":13855,"vw":230.577545},{"c":230.35,"h":231.15,"l":230.23,"n":511,"o":230.245,"t":"2026-10-14T14:40:00Z","v":13929,"vw":230.660914},{"c":230.32,"h":230.97,"l":230.24,"n":379,"o":230.55,"t":"2026-10-14T14:45:00Z","v":12659,"vw":230.589111},{"c":230.28,"h":230.49,"l":229.82,"n":504,"o":230.21,"t":"2026-10-14T14:50:00Z","v":15804,"vw":230.131152},{"c":231.09,"h":231.18,"l":230.48,"n":264,"o":230.48,"t":"2026-10-14T14:55:00Z","v":8603,"vw":230.944503},{"c":231.1,"h":231.15,"l":230.71,"n":348,"o":231.1,"t":"2026-10-14T15:00:00Z","v":12261,"vw":230.951545},{"c":230.265,"h":230.92,"l":229.93,"n":470,"o":230.92,"t":"2026-10-14T15:05:00Z","v":14329,"vw":230.424256},{"c":230.175,"h":230.36,"l":229.28,"n":603,"o":230.265,"t":"2026-10-14T15:10:00Z","v":25626,"vw":229.764974},{"c":230.65,"h":230.98,"l":230.12,"n":369,"o":230.165,"t":"2026-10-14T15:15:00Z","v":14020,"vw":230.575327},{"c":230.115,"h":230.6,"l":230.115,"n":372,"o":230.45,"t":"2026-10-14T15:20:00Z","v":9647,"vw":230.371885},{"c":229.26,"h":229.9,"l":229,"n":471,"o":229.9,"t":"2026-10-14T15:25:00Z","v":12347,"vw":229.348396},{"c":227.558,"h":229.17,"l":227.28,"n":783,"o":229.17,"t":"2026-10-14T15:30:00Z","v":29800,"vw":228.036159},{"c":226.27,"h":227.66,"l":226.0707,"n":983,"o":227.66,"t":"2026-10-14T15:35:00Z","v":37397,"vw":226.620576},{"c":225.96,"h":226.64,"l":225.64,"n":1098,"o":226.32,"t":"2026-10-14T15:40:00Z","v":46367,"vw":226.128966},{"c":225.69,"h":226.6,"l":225.549,"n":920,"o":226.01,"t":"2026-10-14T15:45:00Z","v":47125,"vw":226.103759},{"c":226.15,"h":226.53,"l":225.6892,"n":822,"o":225.9,"t":"2026-10-14T15:50:00Z","v":43030,"vw":226.135039},{"c":225.545,"h":226.215,"l":225.0101,"n":742,"o":226.165,"t":"2026-10-14T15:55:00Z","v":32546,"vw":225.302269},{"c":225.38,"h":225.85,"l":225.0601,"n":597,"o":225.83,"t":"2026-10-14T16:00:00Z","v":18616,"vw":225.445599},{"c":225.815,"h":226.055,"l":225.25,"n":537,"o":225.3875,"t":"2026-10-14T16:05:00Z","v":22868,"vw":225.656334},{"c":225.29,"h":225.92,"l":224.8491,"n":564,"o":225.59,"t":"2026-10-14T16:10:00Z","v":26205,"vw":225.292027},{"c":225.68,"h":225.68,"l":225,"n":649,"o":225.29,"t":"2026-10-14T16:15:00Z","v":23634,"vw":225.159019},{"c":224.5,"h":225.56,"l":224.48,"n":590,"o":225.34,"t":"2026-10-14T16:20:00Z","v":19256,"vw":225.188433},{"c":224.235,"h":224.85,"l":224,"n":904,"o":224.535,"t":"2026-10-14T16:25:00Z","v":39686,"vw":224.318079},{"c":224.59,"h":224.7,"l":224.05,"n":825,"o":224.23,"t":"2026-10-14T16:30:00Z","v":35392,"vw":224.276723},{"c":224.92,"h":225.15,"l":224.63,"n":693,"o":224.66,"t":"2026-10-14T16:35:00Z","v":30539,"vw":224.831013},{"c":224.5725,"h":225.06,"l":224.28,"n":598,"o":224.84,"t":"2026-10-14T16:40:00Z","v":20086,"vw":224.742699},{"c":224.89,"h":225.38,"l":224.3701,"n":1050,"o":224.3701,"t":"2026-10-14T16:45:00Z","v":72799,"vw":224.791899},{"c":224.175,"h":224.955,"l":224.09,"n":382,"o":224.91,"t":"2026-10-14T16:50:00Z","v":11568,"vw":224.442413},{"c":224.77,"h":224.77,"l":223.905,"n":680,"o":224.165,"t":"2026-10-14T16:55:00Z","v":24720,"vw":224.219924},{"c":224.46,"h":225.01,"l":224.46,"n":571,"o":224.61,"t":"2026-10-14T17:00:00Z","v":21540,"vw":224.721287},{"c":223.35,"h":224.38,"l":222.71,"n":1214,"o":224.36,"t":"2026-10-14T17:05:00Z","v":59280,"vw":223.224932},{"c":223.03,"h":223.29,"l":222.922,"n":482,"o":223.18,"t":"2026-10-14T17:10:00Z","v":20946,"vw":223.103178},{"c":222.33,"h":222.98,"l":222.0019,"n":764,"o":222.98,"t":"2026-10-14T17:15:00Z","v":35775,"vw":222.424563},{"c":222.21,"h":222.445,"l":221.63,"n":723,"o":222.335,"t":"2026-10-14T17:20:00Z","v":29891,"vw":222.103068},{"c":221.62,"h":222.48,"l":221.33,"n":882,"o":222.195,"t":"2026-10-14T17:25:00Z","v":51673,"vw":221.99145},{"c":222.725,"h":222.73,"l":221.34,"n":675,"o":221.52,"t":"2026-10-14T17:30:00Z","v":75733,"vw":221.856067},{"c":222.42,"h":222.97,"l":222.42,"n":627,"o":222.73,"t":"2026-10-14T17:35:00Z","v":24837,"vw":222.690846},{"c":222.82,"h":222.82,"l":222.25,"n":401,"o":222.395,"t":"2026-10-14T17:40:00Z","v":14609,"vw":222.410186},{"c":222.4,"h":222.95,"l":222.27,"n":683,"o":222.735,"t":"2026-10-14T17:45:00Z","v":23702,"vw":222.653638},{"c":222.415,"h":222.425,"l":221.885,"n":519,"o":222.4,"t":"2026-10-14T17:50:00Z","v":19995,"vw":222.040769},{"c":222.01,"h":222.39,"l":221.99,"n":448,"o":222.35,"t":"2026-10-14T17:55:00Z","v":13100,"vw":222.17626},{"c":222.7,"h":223.03,"l":221.99,"n":676,"o":222.285,"t":"2026-10-14T18:00:00Z","v":22483,"vw":222.448051},{"c":222.65,"h":223.06,"l":222.6044,"n":424,"o":222.73,"t":"2026-10-14T18:05:00Z","v":13678,"vw":222.831154},{"c":223.1825,"h":223.385,"l":222.52,"n":408,"o":222.61,"t":"2026-10-14T18:10:00Z","v":11902,"vw":222.923443},{"c":222.645,"h":223.265,"l":222.63,"n":436,"o":223.265,"t":"2026-10-14T18:15:00Z","v":15008,"vw":222.945707},{"c":222.305,"h":223.05,"l":222.305,"n":435,"o":222.98,"t":"2026-10-14T18:20:00Z","v":13685,"vw":222.764629},{"c":222.33,"h":222.5,"l":222.22,"n":333,"o":222.37,"t":"2026-10-14T18:25:00Z","v":9135,"vw":222.347358},{"c":222.415,"h":222.5,"l":222.12,"n":424,"o":222.33,"t":"2026-10-14T18:30:00Z","v":21393,"vw":222.273049},{"c":222.8,"h":222.92,"l":222.415,"n":601,"o":222.415,"t":"2026-10-14T18:35:00Z","v":23189,"vw":222.636992},{"c":222.73,"h":222.9,"l":222.59,"n":411,"o":222.8,"t":"2026-10-14T18:40:00Z","v":12476,"vw":222.739229},{"c":223.285,"h":223.34,"l":222.72,"n":508,"o":222.72,"t":"2026-10-14T18:45:00Z","v":15833,"vw":222.966022},{"c":223.17,"h":223.57,"l":222.98,"n":528,"o":223.47,"t":"2026-10-14T18:50:00Z","v":18791,"vw":223.344179},{"c":222.265,"h":223.2776,"l":222.1767,"n":510,"o":223.19,"t":"2026-10-14T18:55:00Z","v":16086,"vw":222.664997},{"c":222.145,"h":222.28,"l":221.87,"n":532,"o":222.28,"t":"2026-10-14T19:00:00Z","v":18707,"vw":222.082047},{"c":222.43,"h":222.52,"l":221.86,"n":480,"o":222.32,"t":"2026-10-14T19:05:00Z","v":16081,"vw":222.138007},{"c":222.935,"h":223.12,"l":222.515,"n":663,"o":222.54,"t":"2026-10-14T19:10:00Z","v":27328,"vw":222.83682},{"c":222.4,"h":222.9376,"l":221.85,"n":878,"o":222.9376,"t":"2026-10-14T19:15:00Z","v":36213,"vw":222.26409},{"c":222.67,"h":222.91,"l":222.35,"n":587,"o":222.51,"t":"2026-10-14T19:20:00Z","v":24598,"vw":222.605119},{"c":222.53,"h":222.81,"l":222.25,"n":708,"o":222.715,"t":"2026-10-14T19:25:00Z","v":27478,"vw":222.541478},{"c":222.75,"h":223.14,"l":222.27,"n":963,"o":222.34,"t":"2026-10-14T19:30:00Z","v":41940,"vw":222.732004},{"c":222.545,"h":222.99,"l":222.22,"n":886,"o":222.99,"t":"2026-10-14T19:35:00Z","v":42610,"vw":222.463718},{"c":222.78,"h":222.83,"l":222.38,"n":1277,"o":222.55,"t":"2026-10-14T19:40:00Z","v":57496,"vw":222.598918},{"c":222.87,"h":222.87,"l":222.23,"n":1264,"o":222.61,"t":"2026-10-14T19:45:00Z","v":63287,"vw":222.434751},{"c":222.175,"h":222.92,"l":221.86,"n":2995,"o":222.92,"t":"2026-10-14T19:50:00Z","v":137277,"vw":222.313108},{"c":222.17,"h":222.29,"l":221.86,"n":5491,"o":222.01,"t":"2026-10-14T19:55:00Z","v":263139,"vw":222.029179},{"c":221.75,"h":222.2,"l":221.75,"n":128,"o":222.2,"t":"2026-10-14T20:00:00Z","v":503691,"vw":222.199907},{"c":220.62,"h":220.62,"l":220.62,"n":3,"o":220.62,"t":"2026-10-14T20:15:00Z","v":107,"vw":220.62},{"c":221,"h":221,"l":221,"n":3,"o":221,"t":"2026-10-14T20:40:00Z","v":372,"vw":221},{"c":217.48,"h":217.48,"l":217.48,"n":4,"o":217.48,"t":"2026-10-14T20:45:00Z","v":334,"vw":217.48},{"c":221.85,"h":221.85,"l":221.85,"n":6,"o":221.85,"t":"2026-10-14T20:50:00Z","v":69009,"vw":221.85},{"c":215.84,"h":215.84,"l":215.84,"n":6,"o":215.84,"t":"2026-10-14T21:30:00Z","v":522,"vw":215.84},{"c":216,"h":216,"l":216,"n":2,"o":216,"t":"2026-10-14T22:20:00Z","v":102,"vw":216},{"c":219,"h":219,"l":219,"n":12,"o":219,"t":"2026-10-14T22:50:00Z","v":417,"vw":219},{"c":217.241,"h":217.241,"l":217.241,"n":4,"o":217.241,"t":"2026-10-14T23:15:00Z","v":115,"vw":217.241},{"c":219.94,"h":219.94,"l":219.94,"n":15,"o":219.94,"t":"2026-10-14T23:35:00Z","v":281,"vw":219.94},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-14T23:45:00Z","v":100,"vw":219},{"c":216.7,"h":216.7,"l":216.7,"n":1,"o":216.7,"t":"2026-10-15T08:00:00Z","v":119,"vw":216.7},{"c":214.12,"h":214.12,"l":214.12,"n":87,"o":214.12,"t":"2026-10-15T08:15:00Z","v":1838,"vw":214.12},{"c":214.13,"h":214.13,"l":213.85,"n":132,"o":213.85,"t":"2026-10-15T08:20:00Z","v":988,"vw":213.988614},{"c":214.1,"h":214.1,"l":214.1,"n":2,"o":214.1,"t":"2026-10-15T08:25:00Z","v":180,"vw":214.1},{"c":213.2,"h":213.2,"l":213.2,"n":1,"o":213.2,"t":"2026-10-15T08:30:00Z","v":100,"vw":213.2},{"c":215.49,"h":215.74,"l":213.7781,"n":23,"o":213.7781,"t":"2026-10-15T11:10:00Z","v":607,"vw":215.0027},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-15T11:55:00Z","v":175,"vw":215},{"c":215.52,"h":215.52,"l":214.07,"n":14,"o":214.51,"t":"2026-10-15T12:00:00Z","v":556,"vw":214.69328},{"c":215,"h":215,"l":215,"n":11,"o":215,"t":"2026-10-15T12:05:00Z","v":690,"vw":215},{"c":222.2,"h":222.2,"l":222.2,"n":1,"o":222.2,"t":"2026-10-15T12:10:00Z","v":49308,"vw":222.2},{"c":214.2,"h":214.2,"l":214.2,"n":7,"o":214.2,"t":"2026-10-15T12:30:00Z","v":247,"vw":214.2},{"c":215,"h":215,"l":215,"n":7,"o":215,"t":"2026-10-15T12:40:00Z","v":373,"vw":215},{"c":214.2,"h":215,"l":214.2,"n":10,"o":215,"t":"2026-10-15T12:50:00Z","v":607,"vw":214.386916},{"c":214.5,"h":214.5,"l":214.5,"n":3,"o":214.5,"t":"2026-10-15T13:00:00Z","v":711,"vw":214.5},{"c":213.5423,"h":213.5423,"l":213.07,"n":7,"o":213.07,"t":"2026-10-15T13:05:00Z","v":336,"vw":213.30615},{"c":211.83,"h":213.07,"l":211.83,"n":32,"o":213.07,"t":"2026-10-15T13:10:00Z","v":1317,"vw":212.411358},{"c":213,"h":213,"l":213,"n":7,"o":213,"t":"2026-10-15T13:20:00Z","v":267,"vw":213},{"c":214.4,"h":214.4,"l":214.26,"n":21,"o":214.26,"t":"2026-10-15T13:25:00Z","v":737,"vw":214.347273},{"c":215.22,"h":218.43,"l":213.83,"n":1615,"o":215.12,"t":"2026-10-15T13:30:00Z","v":112002,"vw":215.357864},{"c":214.745,"h":214.745,"l":212.75,"n":1852,"o":214.7417,"t":"2026-10-15T13:35:00Z","v":87485,"vw":213.976266},{"c":215.625,"h":215.75,"l":213.47,"n":937,"o":214.37,"t":"2026-10-15T13:40:00Z","v":63690,"vw":214.989222},{"c":212.355,"h":216.16,"l":211.92,"n":1118,"o":215.62,"t":"2026-10-15T13:45:00Z","v":48456,"vw":214.220657},{"c":210.56,"h":212.82,"l":209.82,"n":1167,"o":212.34,"t":"2026-10-15T13:50:00Z","v":57876,"vw":211.032213},{"c":211.86,"h":212,"l":210.45,"n":700,"o":210.69,"t":"2026-10-15T13:55:00Z","v":22467,"vw":211.100371},{"c":213.47,"h":214.795,"l":211.76,"n":1016,"o":212.225,"t":"2026-10-15T14:00:00Z","v":45331,"vw":213.253695},{"c":214.025,"h":214.21,"l":212.56,"n":562,"o":213.41,"t":"2026-10-15T14:05:00Z","v":26196,"vw":213.203528},{"c":212.16,"h":214.68,"l":212.13,"n":671,"o":214.655,"t":"2026-10-15T14:10:00Z","v":29445,"vw":213.508073},{"c":213.15,"h":213.26,"l":212.15,"n":696,"o":212.33,"t":"2026-10-15T14:15:00Z","v":40203,"vw":212.621569},{"c":213.78,"h":214.57,"l":213.46,"n":761,"o":213.49,"t":"2026-10-15T14:20:00Z","v":35934,"vw":213.752871},{"c":213.26,"h":213.99,"l":212.97,"n":515,"o":213.495,"t":"2026-10-15T14:25:00Z","v":26429,"vw":213.640691},{"c":213.67,"h":213.88,"l":212.13,"n":496,"o":212.99,"t":"2026-10-15T14:30:00Z","v":21470,"vw":213.352037},{"c":213.66,"h":213.695,"l":211.27,"n":736,"o":213.67,"t":"2026-10-15T14:35:00Z","v":25339,"vw":212.585468},{"c":215.57,"h":215.5775,"l":213.43,"n":774,"o":213.43,"t":"2026-10-15T14:40:00Z","v":41091,"vw":214.648103},{"c":215.63,"h":216.245,"l":214.84,"n":801,"o":215.58,"t":"2026-10-15T14:45:00Z","v":40903,"vw":215.350497},{"c":216.37,"h":216.37,"l":214.82,"n":577,"o":215.62,"t":"2026-10-15T14:50:00Z","v":22053,"vw":215.357406},{"c":216.935,"h":216.955,"l":216.4154,"n":426,"o":216.67,"t":"2026-10-15T14:55:00Z","v":10184,"vw":216.675621},{"c":215.645,"h":216.7,"l":215.155,"n":748,"o":216.45,"t":"2026-10-15T15:00:00Z","v":22281,"vw":215.672341},{"c":214.89,"h":215.99,"l":214.46,"n":686,"o":215.85,"t":"2026-10-15T15:05:00Z","v":27992,"vw":214.989518},{"c":215.44,"h":215.57,"l":214.65,"n":521,"o":214.86,"t":"2026-10-15T15:10:00Z","v":18501,"vw":215.040493},{"c":215.385,"h":216.2951,"l":215.16,"n":755,"o":215.765,"t":"2026-10-15T15:15:00Z","v":29753,"vw":215.901306},{"c":215.585,"h":215.94,"l":215.2,"n":439,"o":215.27,"t":"2026-10-15T15:20:00Z","v":13717,"vw":215.673785},{"c":215.43,"h":215.7,"l":215.26,"n":398,"o":215.585,"t":"2026-10-15T15:25:00Z","v":12243,"vw":215.510352},{"c":216.495,"h":216.85,"l":215.23,"n":567,"o":215.33,"t":"2026-10-15T15:30:00Z","v":21589,"vw":215.999817},{"c":216.24,"h":216.54,"l":215.675,"n":488,"o":216.495,"t":"2026-10-15T15:35:00Z","v":14204,"vw":216.204006},{"c":216.22,"h":216.75,"l":216.15,"n":515,"o":216.325,"t":"2026-10-15T15:40:00Z","v":19904,"vw":216.468489},{"c":216.59,"h":216.59,"l":215.88,"n":466,"o":216.22,"t":"2026-10-15T15:45:00Z","v":13856,"vw":216.207681},{"c":216.15,"h":216.7,"l":216.1,"n":444,"o":216.63,"t":"2026-10-15T15:50:00Z","v":17176,"vw":216.305545},{"c":216.735,"h":216.7853,"l":215.97,"n":426,"o":216.13,"t":"2026-10-15T15:55:00Z","v":14362,"vw":216.275838},{"c":216.41,"h":217.16,"l":216.41,"n":468,"o":216.715,"t":"2026-10-15T16:00:00Z","v":20457,"vw":216.842561},{"c":216.265,"h":216.96,"l":216.265,"n":344,"o":216.56,"t":"2026-10-15T16:05:00Z","v":10936,"vw":216.649412},{"c":216.65,"h":216.85,"l":215.94,"n":505,"o":216.05,"t":"2026-10-15T16:10:00Z","v":25445,"vw":216.461051},{"c":215.975,"h":216.66,"l":215.95,"n":491,"o":216.655,"t":"2026-10-15T16:15:00Z","v":15266,"vw":216.272233},{"c":215.065,"h":216,"l":215.065,"n":486,"o":215.94,"t":"2026-10-15T16:20:00Z","v":15907,"vw":215.468793},{"c":214.595,"h":215.145,"l":214.57,"n":481,"o":215.065,"t":"2026-10-15T16:25:00Z","v":20592,"vw":214.908836},{"c":215.03,"h":215.1,"l":214.32,"n":516,"o":214.595,"t":"2026-10-15T16:30:00Z","v":19152,"vw":214.681181},{"c":215.16,"h":215.61,"l":214.95,"n":448,"o":215.08,"t":"2026-10-15T16:35:00Z","v":13396,"vw":215.2803},{"c":215.255,"h":215.255,"l":214.6988,"n":344,"o":215.13,"t":"2026-10-15T16:40:00Z","v":13462,"vw":214.918369},{"c":215.07,"h":215.51,"l":214.92,"n":332,"o":215.41,"t":"2026-10-15T16:45:00Z","v":18858,"vw":215.094412},{"c":214.905,"h":215.075,"l":214.6,"n":542,"o":215.075,"t":"2026-10-15T16:50:00Z","v":18497,"vw":214.855591},{"c":214.85,"h":214.91,"l":214.72,"n":206,"o":214.91,"t":"2026-10-15T16:55:00Z","v":9927,"vw":214.812243},{"c":213.655,"h":214.02,"l":213.58,"n":258,"o":214.015,"t":"2026-10-15T18:10:00Z","v":7683,"vw":213.718436},{"c":213.87,"h":213.95,"l":213.345,"n":558,"o":213.62,"t":"2026-10-15T18:15:00Z","v":25360,"vw":213.614509},{"c":213.57,"h":214.225,"l":213.35,"n":621,"o":213.79,"t":"2026-10-15T18:20:00Z","v":29836,"vw":213.781147},{"c":213.7825,"h":213.97,"l":212.775,"n":665,"o":213.42,"t":"2026-10-15T18:25:00Z","v":34645,"vw":213.2985},{"c":214.09,"h":214.175,"l":213.58,"n":545,"o":213.68,"t":"2026-10-15T18:30:00Z","v":18827,"vw":213.837841},{"c":214.04,"h":214.38,"l":214,"n":589,"o":214.01,"t":"2026-10-15T18:35:00Z","v":22522,"vw":214.189905},{"c":214.58,"h":214.83,"l":213.97,"n":532,"o":214.095,"t":"2026-10-15T18:40:00Z","v":21729,"vw":214.437985},{"c":214.315,"h":214.53,"l":213.865,"n":524,"o":214.53,"t":"2026-10-15T18:45:00Z","v":14000,"vw":214.210919},{"c":214.64,"h":214.89,"l":214.16,"n":507,"o":214.315,"t":"2026-10-15T18:50:00Z","v":16854,"vw":214.536138},{"c":215.27,"h":215.28,"l":214.7301,"n":512,"o":214.8,"t":"2026-10-15T18:55:00Z","v":13665,"vw":214.991879},{"c":215.805,"h":215.89,"l":214.98,"n":674,"o":215.24,"t":"2026-10-15T19:00:00Z","v":23042,"vw":215.464298},{"c":215.63,"h":216.025,"l":215.43,"n":582,"o":215.805,"t":"2026-10-15T19:05:00Z","v":17236,"vw":215.717331},{"c":216.275,"h":216.275,"l":215.62,"n":552,"o":215.72,"t":"2026-10-15T19:10:00Z","v":16641,"vw":215.940538},{"c":216.88,"h":216.92,"l":216.15,"n":663,"o":216.27,"t":"2026-10-15T19:15:00Z","v":23845,"vw":216.42158},{"c":217.02,"h":217.02,"l":216.67,"n":674,"o":216.91,"t":"2026-10-15T19:20:00Z","v":22366,"vw":216.819211},{"c":215.84,"h":217.02,"l":215.84,"n":766,"o":217.02,"t":"2026-10-15T19:25:00Z","v":29387,"vw":216.526429},{"c":215.51,"h":215.86,"l":215.34,"n":828,"o":215.78,"t":"2026-10-15T19:30:00Z","v":32617,"vw":215.576576},{"c":215.78,"h":215.93,"l":215.47,"n":740,"o":215.53,"t":"2026-10-15T19:35:00Z","v":25463,"vw":215.680693},{"c":215.4,"h":216.02,"l":215.3,"n":868,"o":215.84,"t":"2026-10-15T19:40:00Z","v":31036,"vw":215.685564},{"c":215.24,"h":215.48,"l":215.08,"n":976,"o":215.32,"t":"2026-10-15T19:45:00Z","v":41072,"vw":215.294426},{"c":214.565,"h":215.14,"l":214.285,"n":2007,"o":215.11,"t":"2026-10-15T19:50:00Z","v":86492,"vw":214.60764},{"c":214.69,"h":214.82,"l":214.45,"n":4857,"o":214.48,"t":"2026-10-15T19:55:00Z","v":237884,"vw":214.697235},{"c":214.7,"h":214.7,"l":214.7,"n":93,"o":214.7,"t":"2026-10-15T20:00:00Z","v":552014,"vw":214.7},{"c":214.5,"h":214.5,"l":214.5,"n":1,"o":214.5,"t":"2026-10-15T20:05:00Z","v":176,"vw":214.5},{"c":214.8,"h":214.8,"l":214.8,"n":2,"o":214.8,"t":"2026-10-15T20:50:00Z","v":304,"vw":214.8}],"history":[{"c":126.86,"h":127.8,"l":126.66,"n":18671,"o":127.13,"t":"2024-10-14T04:00:00Z","v":824496,"vw":126.987208},{"c":125.38,"h":128.25,"l":125.24,"n":22922,"o":127.3,"t":"2024-10-15T04:00:00Z","v":1206493,"vw":125.923399},{"c":125.875,"h":126.5234,"l":125.43,"n":18512,"o":125.57,"t":"2024-10-16T04:00:00Z","v":873912,"vw":125.948446},{"c":126.69,"h":127.75,"l":126.4,"n":19495,"o":127.19,"t":"2024-10-17T04:00:00Z","v":885324,"vw":126.838526},{"c":126.53,"h":127.37,"l":125.12,"n":20227,"o":127.37,"t":"2024-10-18T04:00:00Z","v":1027522,"vw":126.414352},{"c":125.32,"h":126.9799,"l":124.86,"n":18805,"o":125.65,"t":"2024-10-21T04:00:00Z","v":1127199,"vw":125.677635},{"c":119.75,"h":124.115,"l":118.4201,"n":34878,"o":124,"t":"2024-10-22T04:00:00Z","v":1786605,"vw":119.664786},{"c":119.01,"h":121.2,"l":118.63,"n":32885,"o":118.63,"t":"2024-10-23T04:00:00Z","v":1524162,"vw":119.427449},{"c":119.84,"h":120.08,"l":118.2271,"n":24947,"o":118.98,"t":"2024-10-24T04:00:00Z","v":1385784,"vw":119.659561},{"c":119.41,"h":120.7,"l":119.34,"n":23085,"o":120.47,"t":"2024-10-25T04:00:00Z","v":1158132,"vw":119.787015},{"c":120.41,"h":120.815,"l":119.205,"n":25363,"o":119.85,"t":"2024-10-28T04:00:00Z","v":1112300,"vw":120.384876},{"c":121.24,"h":122.33,"l":120.07,"n":20494,"o":120.6,"t":"2024-10-29T04:00:00Z","v":929836,"vw":121.338335},{"c":118.76,"h":120.62,"l":117.39,"n":32254,"o":120.06,"t":"2024-10-30T04:00:00Z","v":1587607,"vw":118.878663},{"c":115.31,"h":118.205,"l":115.2,"n":33244,"o":118.18,"t":"2024-10-31T04:00:00Z","v":1630496,"vw":115.86394},{"c":116.1,"h":117.66,"l":115.56,"n":33105,"o":115.56,"t":"2024-11-01T04:00:00Z","v":1901457,"vw":116.312981},{"c":115.45,"h":116.665,"l":115.25,"n":27841,"o":115.99,"t":"2024-11-04T05:00:00Z","v":1780689,"vw":115.664165},{"c":116.4,"h":116.86,"l":115.46,"n":22979,"o":115.46,"t":"2024-11-05T05:00:00Z","v":1413063,"vw":116.415848},{"c":121.13,"h":121.5,"l":118.83,"n":32689,"o":120.37,"t":"2024-11-06T05:00:00Z","v":2337689,"vw":120.664332},{"c":122.83,"h":123.06,"l":120.5343,"n":27708,"o":121.5,"t":"2024-11-07T05:00:00Z","v":1619470,"vw":122.161181},{"c":124.01,"h":125.015,"l":123,"n":29138,"o":123,"t":"2024-11-08T05:00:00Z","v":1367649,"vw":124.193203},{"c":121.93,"h":124.29,"l":121.62,"n":22462,"o":123.63,"t":"2024-11-11T05:00:00Z","v":1040519,"vw":122.187482},{"c":120.92,"h":122.55,"l":120.38,"n":24770,"o":121.36,"t":"2024-11-12T05:00:00Z","v":1369366,"vw":121.109916},{"c":119.68,"h":122.025,"l":119.51,"n":27844,"o":120.51,"t":"2024-11-13T05:00:00Z","v":1422933,"vw":120.459536},{"c":118.07,"h":119.105,"l":116.07,"n":27930,"o":116.99,"t":"2024-11-14T05:00:00Z","v":1466748,"vw":117.985408},{"c":117.21,"h":118.24,"l":116.68,"n":35237,"o":116.8,"t":"2024-11-15T05:00:00Z","v":1973045,"vw":117.368531},{"c":119.34,"h":119.86,"l":117.09,"n":31003,"o":117.44,"t":"2024-11-18T05:00:00Z","v":1651910,"vw":119.23678},{"c":122.2,"h":122.29,"l":118.7,"n":35783,"o":118.76,"t":"2024-11-19T05:00:00Z","v":2545308,"vw":121.179586},{"c":123.45,"h":123.52,"l":121.265,"n":39288,"o":122.4,"t":"2024-11-20T05:00:00Z","v":2417071,"vw":122.630124},{"c":126.68,"h":128.04,"l":123.56,"n":67262,"o":125,"t":"2024-11-21T05:00:00Z","v":4469427,"vw":126.853332},{"c":122.34,"h":135.4462,"l":120.61,"n":80128,"o":135.1,"t":"2024-11-22T05:00:00Z","v":5663687,"vw":124.693734},{"c":126.18,"h":126.3,"l":123.2,"n":56651,"o":123.7,"t":"2024-11-25T05:00:00Z","v":4724714,"vw":125.588185},{"c":129.6,"h":129.96,"l":126.35,"n":42853,"o":126.41,"t":"2024-11-26T05:00:00Z","v":2670103,"vw":129.392973},{"c":122.43,"h":129.08,"l":122.12,"n":34071,"o":128.92,"t":"2024-11-27T05:00:00Z","v":1779587,"vw":123.461339},{"c":122.64,"h":124.2,"l":122.58,"n":16677,"o":122.94,"t":"2024-11-29T05:00:00Z","v":935179,"vw":123.090642},{"c":123.29,"h":123.98,"l":121.9085,"n":26954,"o":122.33,"t":"2024-12-02T05:00:00Z","v":1799189,"vw":123.070825},{"c":124.67,"h":124.86,"l":122.09,"n":27603,"o":123.48,"t":"2024-12-03T05:00:00Z","v":1764762,"vw":124.402509},{"c":129.05,"h":129.75,"l":125.001,"n":42927,"o":126.2,"t":"2024-12-04T05:00:00Z","v":2445635,"vw":128.859317},{"c":128.79,"h":130.24,"l":128.505,"n":32893,"o":129,"t":"2024-12-05T05:00:00Z","v":1864256,"vw":129.240681},{"c":131.11,"h":131.3,"l":128.78,"n":32494,"o":128.86,"t":"2024-12-06T05:00:00Z","v":2100372,"vw":130.831463},{"c":127.6,"h":131,"l":127.45,"n":29901,"o":130.98,"t":"2024-12-09T05:00:00Z","v":1656817,"vw":128.25355},{"c":121.22,"h":128.53,"l":120.62,"n":39197,"o":127.41,"t":"2024-12-10T05:00:00Z","v":2393142,"vw":121.858668},{"c":122.66,"h":124.96,"l":121.32,"n":31038,"o":122.31,"t":"2024-12-11T05:00:00Z","v":2043962,"vw":122.949992},{"c":123.51,"h":124.29,"l":121.81,"n":25835,"o":122.11,"t":"2024-12-12T05:00:00Z","v":1207553,"vw":123.534995},{"c":121.95,"h":124.33,"l":121.52,"n":21417,"o":123.74,"t":"2024-12-13T05:00:00Z","v":885923,"vw":122.103294},{"c":126.1,"h":127.2,"l":122.68,"n":38429,"o":124.84,"t":"2024-12-16T05:00:00Z","v":2130971,"vw":125.878931},{"c":122.49,"h":125.36,"l":121.82,"n":29848,"o":124.97,"t":"2024-12-17T05:00:00Z","v":1608840,"vw":122.668357},{"c":118.34,"h":123.545,"l":117.94,"n":30518,"o":122.9,"t":"2024-12-18T05:00:00Z","v":1873759,"vw":120.270367},{"c":116.58,"h":119.49,"l":116.23,"n":30939,"o":118,"t":"2024-12-19T05:00:00Z","v":1620706,"vw":116.936226},{"c":118.45,"h":119.82,"l":115.1,"n":28559,"o":115.94,"t":"2024-12-20T05:00:00Z","v":3813574,"vw":118.267816},{"c":118.08,"h":118.7,"l":117.04,"n":23081,"o":118.26,"t":"2024-12-23T05:00:00Z","v":1456951,"vw":117.970565},{"c":118.84,"h":118.86,"l":117.55,"n":9929,"o":118,"t":"2024-12-24T05:00:00Z","v":441295,"vw":118.471778},{"c":118.35,"h":119.245,"l":117.44,"n":15336,"o":118.5,"t":"2024-12-26T05:00:00Z","v":733840,"vw":118.303348},{"c":116.96,"h":117.75,"l":115.63,"n":21296,"o":117.07,"t":"2024-12-27T05:00:00Z","v":995029,"vw":116.637726},{"c":116.49,"h":116.83,"l":114.53,"n":27515,"o":115.13,"t":"2024-12-30T05:00:00Z","v":2225429,"vw":116.277471},{"c":116.08,"h":117.57,"l":114.66,"n":22042,"o":117.04,"t":"2024-12-31T05:00:00Z","v":1378127,"vw":115.899339},{"c":115.92,"h":117.33,"l":114.8,"n":28215,"o":116.98,"t":"2025-01-02T05:00:00Z","v":1429123,"vw":115.999083},{"c":116.94,"h":117.08,"l":115.78,"n":20349,"o":115.78,"t":"2025-01-03T05:00:00Z","v":1091905,"vw":116.746875},{"c":118,"h":119.51,"l":117.17,"n":23727,"o":118.55,"t":"2025-01-06T05:00:00Z","v":1212252,"vw":118.047718},{"c":117.18,"h":119.2963,"l":116.52,"n":28760,"o":118.91,"t":"2025-01-07T05:00:00Z","v":1374000,"vw":117.674028},{"c":118.09,"h":118.13,"l":115.62,"n":20837,"o":116.87,"t":"2025-01-08T05:00:00Z","v":1117949,"vw":117.546558},{"c":116.28,"h":117.565,"l":115.6212,"n":22934,"o":116.79,"t":"2025-01-10T05:00:00Z","v":1359869,"vw":116.336398},{"c":114.92,"h":115.08,"l":112.86,"n":25469,"o":114.35,"t":"2025-01-13T05:00:00Z","v":1420996,"vw":114.662318},{"c":116.69,"h":117.95,"l":115.54,"n":25338,"o":115.54,"t":"2025-01-14T05:00:00Z","v":1889875,"vw":116.794108},{"c":119.36,"h":119.73,"l":118.36,"n":21337,"o":118.73,"t":"2025-01-15T05:00:00Z","v":1257649,"vw":119.200861},{"c":119.98,"h":121.56,"l":119.495,"n":23071,"o":120,"t":"2025-01-16T05:00:00Z","v":1207274,"vw":120.445495},{"c":122.09,"h":122.745,"l":120.245,"n":32320,"o":121.71,"t":"2025-01-17T05:00:00Z","v":1876189,"vw":121.977528},{"c":123.67,"h":124.3,"l":122.4,"n":28815,"o":122.85,"t":"2025-01-21T05:00:00Z","v":1301662,"vw":123.492338},{"c":126.05,"h":127.19,"l":124.32,"n":29875,"o":125,"t":"2025-01-22T05:00:00Z","v":1483657,"vw":126.3279},{"c":126.3,"h":126.3,"l":124.1,"n":23650,"o":125.35,"t":"2025-01-23T05:00:00Z","v":1088179,"vw":125.714088},{"c":126,"h":126.62,"l":124.95,"n":20169,"o":126.56,"t":"2025-01-24T05:00:00Z","v":912676,"vw":125.88779},{"c":119.93,"h":122.06,"l":118.13,"n":40050,"o":121.54,"t":"2025-01-27T05:00:00Z","v":2104320,"vw":119.80439},{"c":119.53,"h":120.69,"l":117.75,"n":24905,"o":120.46,"t":"2025-01-28T05:00:00Z","v":1276359,"vw":119.489764},{"c":120.28,"h":121.207,"l":119.55,"n":26082,"o":120.51,"t":"2025-01-29T05:00:00Z","v":1341285,"vw":120.345924},{"c":122.44,"h":124.07,"l":121.73,"n":25171,"o":122.06,"t":"2025-01-30T05:00:00Z","v":1285942,"vw":122.889017},{"c":122.1,"h":124.61,"l":121.725,"n":24847,"o":123.07,"t":"2025-01-31T05:00:00Z","v":1316609,"vw":122.697341},{"c":119.72,"h":120.77,"l":117.65,"n":26797,"o":119.26,"t":"2025-02-03T05:00:00Z","v":1183358,"vw":119.739064},{"c":121.415,"h":121.73,"l":119.06,"n":28144,"o":119.35,"t":"2025-02-04T05:00:00Z","v":1365850,"vw":121.05378},{"c":123.72,"h":123.89,"l":120.995,"n":22083,"o":121.93,"t":"2025-02-05T05:00:00Z","v":965384,"vw":123.124704},{"c":124.04,"h":124.74,"l":123.05,"n":24034,"o":124.26,"t":"2025-02-06T05:00:00Z","v":1087391,"vw":123.970303},{"c":122.91,"h":126.2569,"l":122.83,"n":22004,"o":124.98,"t":"2025-02-07T05:00:00Z","v":935633,"vw":123.58385},{"c":123.02,"h":123.09,"l":116.78,"n":40682,"o":120.75,"t":"2025-02-10T05:00:00Z","v":2118833,"vw":121.517007},{"c":119.56,"h":121.3,"l":119.1,"n":26191,"o":121.3,"t":"2025-02-11T05:00:00Z","v":1106238,"vw":119.962143},{"c":117.9,"h":118.8635,"l":116.94,"n":28664,"o":117.41,"t":"2025-02-12T05:00:00Z","v":1595038,"vw":117.86103},{"c":117.73,"h":119.75,"l":116.95,"n":27707,"o":117.92,"t":"2025-02-13T05:00:00Z","v":1306085,"vw":117.678956},{"c":119.06,"h":119.17,"l":117.771,"n":23179,"o":117.85,"t":"2025-02-14T05:00:00Z","v":1036134,"vw":118.798213},{"c":120.52,"h":120.74,"l":118.22,"n":28842,"o":119.64,"t":"2025-02-18T05:00:00Z","v":1902366,"vw":120.006565},{"c":124.53,"h":124.72,"l":120.58,"n":35449,"o":121.28,"t":"2025-02-19T05:00:00Z","v":2196464,"vw":123.421439},{"c":124.55,"h":125.49,"l":121.87,"n":28587,"o":124.68,"t":"2025-02-20T05:00:00Z","v":1496134,"vw":123.874454},{"c":124.47,"h":126.96,"l":123.365,"n":44472,"o":125.36,"t":"2025-02-21T05:00:00Z","v":2975337,"vw":124.700444},{"c":123.5,"h":125.345,"l":121.17,"n":40061,"o":124.39,"t":"2025-02-24T05:00:00Z","v":2339320,"vw":123.510862},{"c":122.62,"h":124.125,"l":121.37,"n":42065,"o":123.91,"t":"2025-02-25T05:00:00Z","v":2192303,"vw":122.698106},{"c":124.49,"h":127.78,"l":123.36,"n":36956,"o":124.44,"t":"2025-02-26T05:00:00Z","v":1816627,"vw":125.552404},{"c":118.22,"h":124.705,"l":117.84,"n":49240,"o":124.02,"t":"2025-02-27T05:00:00Z","v":2845219,"vw":120.070308},{"c":99.81,"h":105.26,"l":97.51,"n":120004,"o":99.325,"t":"2025-02-28T05:00:00Z","v":10002138,"vw":100.082062},{"c":95.73,"h":100.675,"l":95.185,"n":63818,"o":100.62,"t":"2025-03-03T05:00:00Z","v":3429890,"vw":97.082213},{"c":93.56,"h":95.68,"l":92.59,"n":49031,"o":94,"t":"2025-03-04T05:00:00Z","v":3172331,"vw":93.827179},{"c":94.87,"h":96.07,"l":92.9901,"n":37798,"o":93.385,"t":"2025-03-05T05:00:00Z","v":2077623,"vw":94.837656},{"c":91.86,"h":94.0925,"l":91.19,"n":41079,"o":93.26,"t":"2025-03-06T05:00:00Z","v":2692688,"vw":92.375436},{"c":93.77,"h":94.3825,"l":91.16,"n":44428,"o":91.57,"t":"2025-03-07T05:00:00Z","v":2480920,"vw":93.26588},{"c":92.05,"h":93.03,"l":90.12,"n":40657,"o":92.58,"t":"2025-03-10T04:00:00Z","v":2147270,"vw":91.839147},{"c":90.92,"h":92.97,"l":90.08,"n":42874,"o":92.16,"t":"2025-03-11T04:00:00Z","v":2577650,"vw":91.342258},{"c":91.49,"h":93.15,"l":90.325,"n":40623,"o":92.78,"t":"2025-03-12T04:00:00Z","v":2317835,"vw":91.572594},{"c":90.06,"h":91.92,"l":89.88,"n":35528,"o":91.13,"t":"2025-03-13T04:00:00Z","v":2203733,"vw":90.534785},{"c":91.98,"h":92.9,"l":90.9,"n":31830,"o":91.49,"t":"2025-03-14T04:00:00Z","v":1751639,"vw":92.1627},{"c":93.28,"h":94.32,"l":91.7,"n":39248,"o":91.96,"t":"2025-03-17T04:00:00Z","v":2073736,"vw":93.351418},{"c":92.26,"h":93.57,"l":91.91,"n":39329,"o":93.045,"t":"2025-03-18T04:00:00Z","v":2552917,"vw":92.514738},{"c":93.53,"h":94.72,"l":92.3425,"n":36161,"o":92.96,"t":"2025-03-19T04:00:00Z","v":2075795,"vw":93.657587},{"c":92.1,"h":94.11,"l":92.03,"n":39306,"o":92.86,"t":"2025-03-20T04:00:00Z","v":2846017,"vw":92.572177},{"c":92.25,"h":92.97,"l":90.79,"n":28150,"o":91.65,"t":"2025-03-21T04:00:00Z","v":5417286,"vw":92.19596},{"c":95.12,"h":95.25,"l":93,"n":33031,"o":93.93,"t":"2025-03-24T04:00:00Z","v":2170504,"vw":94.880139},{"c":94.39,"h":96.1,"l":93.87,"n":31734,"o":95.36,"t":"2025-03-25T04:00:00Z","v":2095506,"vw":94.547848},{"c":92.75,"h":94.785,"l":92.7,"n":31119,"o":94.45,"t":"2025-03-26T04:00:00Z","v":1900344,"vw":93.178284},{"c":91.09,"h":91.864,"l":90.78,"n":39056,"o":91.69,"t":"2025-03-27T04:00:00Z","v":2640238,"vw":91.212377},{"c":88.4,"h":90.825,"l":88.14,"n":41845,"o":90.75,"t":"2025-03-28T04:00:00Z","v":2662244,"vw":88.708533},{"c":87.84,"h":88.64,"l":86.4,"n":43651,"o":87.19,"t":"2025-03-31T04:00:00Z","v":2953355,"vw":87.544297},{"c":89.49,"h":89.67,"l":88,"n":47509,"o":88.35,"t":"2025-04-01T04:00:00Z","v":2838813,"vw":89.086219},{"c":90.49,"h":91.22,"l":88.04,"n":32112,"o":88.35,"t":"2025-04-02T04:00:00Z","v":1591469,"vw":90.352562},{"c":81.61,"h":86.89,"l":81.56,"n":56215,"o":86.74,"t":"2025-04-03T04:00:00Z","v":3334260,"vw":82.398721},{"c":76.1,"h":78.82,"l":74.83,"n":56932,"o":78.47,"t":"2025-04-04T04:00:00Z","v":3382028,"vw":76.319998},{"c":77.07,"h":79.6,"l":71.8378,"n":54404,"o":73,"t":"2025-04-07T04:00:00Z","v":3676783,"vw":76.321633},{"c":76.14,"h":81.07,"l":74.8,"n":41705,"o":79.83,"t":"2025-04-08T04:00:00Z","v":2912743,"vw":77.543288},{"c":86.1,"h":87.46,"l":75.3,"n":64756,"o":76.04,"t":"2025-04-09T04:00:00Z","v":4518478,"vw":83.335799},{"c":82.28,"h":83.735,"l":79.81,"n":53869,"o":83.14,"t":"2025-04-10T04:00:00Z","v":3555561,"vw":82.111129},{"c":82.64,"h":83.65,"l":80.69,"n":39381,"o":81.78,"t":"2025-04-11T04:00:00Z","v":2738601,"vw":82.403229},{"c":83.28,"h":85.13,"l":81.905,"n":38379,"o":85.13,"t":"2025-04-14T04:00:00Z","v":2516741,"vw":83.389113},{"c":82.18,"h":83.97,"l":81.76,"n":39846,"o":82.51,"t":"2025-04-15T04:00:00Z","v":2539997,"vw":82.29608},{"c":81.35,"h":82.21,"l":80.22,"n":30583,"o":80.68,"t":"2025-04-16T04:00:00Z","v":1776404,"vw":81.307047},{"c":82.61,"h":83.33,"l":81.66,"n":26025,"o":82.7,"t":"2025-04-17T04:00:00Z","v":1602025,"vw":82.630793},{"c":81.68,"h":82.2,"l":80.64,"n":25104,"o":81.5,"t":"2025-04-21T04:00:00Z","v":1286222,"vw":81.346606},{"c":82.45,"h":83.02,"l":81.73,"n":29384,"o":82.64,"t":"2025-04-22T04:00:00Z","v":1771777,"vw":82.433163},{"c":84.88,"h":87.57,"l":84.475,"n":34552,"o":85.345,"t":"2025-04-23T04:00:00Z","v":1722424,"vw":85.445515},{"c":88.17,"h":88.34,"l":85.12,"n":33750,"o":85.45,"t":"2025-04-24T04:00:00Z","v":1813106,"vw":87.868314},{"c":88.45,"h":88.5,"l":86.92,"n":29731,"o":87.89,"t":"2025-04-25T04:00:00Z","v":1699078,"vw":88.0272},{"c":88,"h":89.1,"l":87.19,"n":25507,"o":87.91,"t":"2025-04-28T04:00:00Z","v":1383724,"vw":87.931206},{"c":87.86,"h":88.68,"l":87.2,"n":21976,"o":87.2,"t":"2025-04-29T04:00:00Z","v":1207332,"vw":88.049275},{"c":89.75,"h":89.95,"l":86.7,"n":33141,"o":88.1,"t":"2025-04-30T04:00:00Z","v":2861652,"vw":89.042981},{"c":89.73,"h":90.75,"l":89.15,"n":25124,"o":90,"t":"2025-05-01T04:00:00Z","v":1386204,"vw":90.106287},{"c":92.33,"h":92.55,"l":90.86,"n":26199,"o":91.36,"t":"2025-05-02T04:00:00Z","v":1528519,"vw":92.130405},{"c":93.09,"h":93.66,"l":91.38,"n":27039,"o":91.75,"t":"2025-05-05T04:00:00Z","v":1844469,"vw":93.164044},{"c":92.26,"h":93.53,"l":91.15,"n":27756,"o":92.01,"t":"2025-05-06T04:00:00Z","v":1865046,"vw":92.591232},{"c":93.02,"h":93.09,"l":91.61,"n":36926,"o":92.86,"t":"2025-05-07T04:00:00Z","v":2257080,"vw":92.428416},{"c":94.44,"h":95.35,"l":92.91,"n":31725,"o":93.56,"t":"2025-05-08T04:00:00Z","v":1839291,"vw":94.452515},{"c":93.45,"h":95.21,"l":93.23,"n":24826,"o":95.06,"t":"2025-05-09T04:00:00Z","v":1365016,"vw":93.715524},{"c":98.43,"h":98.54,"l":97.14,"n":34022,"o":97.5,"t":"2025-05-12T04:00:00Z","v":1532508,"vw":98.089307},{"c":99.53,"h":99.8,"l":98.105,"n":27748,"o":98.43,"t":"2025-05-13T04:00:00Z","v":1377666,"vw":99.373475},{"c":99.65,"h":100.435,"l":99,"n":34641,"o":99.97,"t":"2025-05-14T04:00:00Z","v":1839800,"vw":99.715479},{"c":99.82,"h":99.84,"l":98.28,"n":32417,"o":99.19,"t":"2025-05-15T04:00:00Z","v":1894379,"vw":99.377039},{"c":100.53,"h":100.96,"l":99.37,"n":31478,"o":99.98,"t":"2025-05-16T04:00:00Z","v":1698732,"vw":100.421686},{"c":101.53,"h":101.945,"l":99.175,"n":35597,"o":99.62,"t":"2025-05-19T04:00:00Z","v":2036799,"vw":101.339303},{"c":101.06,"h":101.7,"l":100.1071,"n":28287,"o":100.49,"t":"2025-05-20T04:00:00Z","v":1666121,"vw":101.134058},{"c":99.57,"h":102.17,"l":99.19,"n":33760,"o":100.11,"t":"2025-05-21T04:00:00Z","v":1777247,"vw":100.239536},{"c":99.78,"h":100.5181,"l":98.88,"n":27850,"o":99.57,"t":"2025-05-22T04:00:00Z","v":1520233,"vw":99.930443},{"c":98,"h":98.5,"l":96.8873,"n":44391,"o":97.92,"t":"2025-05-23T04:00:00Z","v":2840413,"vw":97.862291},{"c":100.37,"h":100.48,"l":99.12,"n":37927,"o":99.86,"t":"2025-05-27T04:00:00Z","v":2135564,"vw":100.095405},{"c":99.67,"h":101.13,"l":99.54,"n":29994,"o":100.69,"t":"2025-05-28T04:00:00Z","v":1812058,"vw":99.942185},{"c":99.21,"h":100.22,"l":98.2,"n":56026,"o":100,"t":"2025-05-29T04:00:00Z","v":3952603,"vw":99.076585},{"c":99.16,"h":100.99,"l":94.11,"n":70154,"o":94.5,"t":"2025-05-30T04:00:00Z","v":7013975,"vw":99.086728},{"c":98.77,"h":99.11,"l":96.13,"n":49670,"o":99.02,"t":"2025-06-02T04:00:00Z","v":3087606,"vw":97.98358},{"c":103.66,"h":103.715,"l":98.48,"n":44073,"o":98.77,"t":"2025-06-03T04:00:00Z","v":2702086,"vw":102.358517},{"c":103.76,"h":105.01,"l":103.54,"n":37915,"o":104,"t":"2025-06-04T04:00:00Z","v":2744928,"vw":104.045668},{"c":104.6,"h":105,"l":103.2714,"n":38402,"o":103.91,"t":"2025-06-05T04:00:00Z","v":2673776,"vw":104.430676},{"c":106.25,"h":106.98,"l":104.84,"n":44129,"o":105.5,"t":"2025-06-06T04:00:00Z","v":2872672,"vw":106.291112},{"c":103.06,"h":107.09,"l":102.8625,"n":41107,"o":106.92,"t":"2025-06-09T04:00:00Z","v":2317845,"vw":103.997507},{"c":102.51,"h":103.59,"l":102,"n":35375,"o":103.06,"t":"2025-06-10T04:00:00Z","v":1879660,"vw":102.67522},{"c":102.63,"h":102.99,"l":101.19,"n":42923,"o":102.99,"t":"2025-06-11T04:00:00Z","v":2800559,"vw":102.197384},{"c":102.94,"h":103.7025,"l":101.915,"n":29063,"o":102.15,"t":"2025-06-12T04:00:00Z","v":1901066,"vw":103.019466},{"c":100.49,"h":102.01,"l":99.9,"n":39499,"o":101.48,"t":"2025-06-13T04:00:00Z","v":3516004,"vw":100.745361},{"c":104.2,"h":104.28,"l":101.165,"n":34889,"o":101.65,"t":"2025-06-16T04:00:00Z","v":2113976,"vw":103.627925},{"c":103.2,"h":104.641,"l":102.45,"n":32734,"o":103.57,"t":"2025-06-17T04:00:00Z","v":2124497,"vw":103.530148},{"c":102.75,"h":104.24,"l":102.41,"n":28204,"o":104.13,"t":"2025-06-18T04:00:00Z","v":1859648,"vw":103.141191},{"c":102.69,"h":103.93,"l":101.835,"n":27578,"o":103.5,"t":"2025-06-20T04:00:00Z","v":3005910,"vw":102.693348},{"c":104.27,"h":104.355,"l":101.73,"n":38157,"o":102.03,"t":"2025-06-23T04:00:00Z","v":2523247,"vw":103.961966},{"c":106.13,"h":106.22,"l":103.91,"n":31752,"o":104.8,"t":"2025-06-24T04:00:00Z","v":1905378,"vw":105.808861},{"c":105.18,"h":107,"l":105.05,"n":32747,"o":106.42,"t":"2025-06-25T04:00:00Z","v":1676980,"vw":105.416054},{"c":104.75,"h":105.75,"l":103.54,"n":41988,"o":105.32,"t":"2025-06-26T04:00:00Z","v":2115744,"vw":104.469528},{"c":105.72,"h":106.46,"l":103.47,"n":36928,"o":105.29,"t":"2025-06-27T04:00:00Z","v":2976118,"vw":105.545127},{"c":106.55,"h":106.97,"l":105.44,"n":33483,"o":106.5,"t":"2025-06-30T04:00:00Z","v":2006006,"vw":106.453533},{"c":106.69,"h":108.095,"l":105.62,"n":31959,"o":106.05,"t":"2025-07-01T04:00:00Z","v":1493527,"vw":106.880543},{"c":107.61,"h":107.679,"l":104.854,"n":27045,"o":106.4,"t":"2025-07-02T04:00:00Z","v":1400089,"vw":107.02092},{"c":107.26,"h":108.25,"l":106.845,"n":16544,"o":107.45,"t":"2025-07-03T04:00:00Z","v":940236,"vw":107.485735},{"c":105.5,"h":107.91,"l":105.2001,"n":28811,"o":106.87,"t":"2025-07-07T04:00:00Z","v":1376918,"vw":105.979779},{"c":106.66,"h":107.16,"l":105.26,"n":25483,"o":106.18,"t":"2025-07-08T04:00:00Z","v":1270396,"vw":106.586416},{"c":106.67,"h":107.07,"l":105.6,"n":23958,"o":106.66,"t":"2025-07-09T04:00:00Z","v":1201904,"vw":106.557306},{"c":106.42,"h":106.89,"l":105.71,"n":22449,"o":106.84,"t":"2025-07-10T04:00:00Z","v":1354744,"vw":106.421003},{"c":105.27,"h":105.97,"l":104.565,"n":26200,"o":105.4,"t":"2025-07-11T04:00:00Z","v":1538128,"vw":105.214283},{"c":104.67,"h":105.39,"l":102.72,"n":22959,"o":105.01,"t":"2025-07-14T04:00:00Z","v":1275029,"vw":104.746981},{"c":103.47,"h":105.83,"l":103.43,"n":20686,"o":105.83,"t":"2025-07-15T04:00:00Z","v":982276,"vw":103.852652},{"c":104.16,"h":104.48,"l":102.3775,"n":20824,"o":103.65,"t":"2025-07-16T04:00:00Z","v":1423163,"vw":103.982638},{"c":107.25,"h":107.26,"l":104.04,"n":30296,"o":104.34,"t":"2025-07-17T04:00:00Z","v":2578126,"vw":106.050794},{"c":108.37,"h":110.3199,"l":107.76,"n":27430,"o":108.18,"t":"2025-07-18T04:00:00Z","v":1742715,"vw":108.522121},{"c":107.46,"h":109.055,"l":106.915,"n":27845,"o":109.04,"t":"2025-07-21T04:00:00Z","v":2159727,"vw":107.556908},{"c":104.95,"h":107.97,"l":104.92,"n":27942,"o":107.47,"t":"2025-07-22T04:00:00Z","v":1650332,"vw":105.643126},{"c":105.88,"h":106.5,"l":105.32,"n":30906,"o":105.65,"t":"2025-07-23T04:00:00Z","v":2082959,"vw":105.946678},{"c":104.66,"h":106.35,"l":104.6,"n":23082,"o":105.73,"t":"2025-07-24T04:00:00Z","v":1585202,"vw":105.009541},{"c":104.94,"h":105.335,"l":104.37,"n":19172,"o":105.09,"t":"2025-07-25T04:00:00Z","v":893171,"vw":104.85385},{"c":106.91,"h":107.13,"l":105.36,"n":21656,"o":105.36,"t":"2025-07-28T04:00:00Z","v":1177190,"vw":106.771342},{"c":106.085,"h":107.9161,"l":105.39,"n":24159,"o":107.66,"t":"2025-07-29T04:00:00Z","v":1362955,"vw":106.270292},{"c":104.7,"h":106.495,"l":104.18,"n":28547,"o":106,"t":"2025-07-30T04:00:00Z","v":1363361,"vw":105.227421},{"c":104.13,"h":105.92,"l":103.9,"n":22129,"o":104.88,"t":"2025-07-31T04:00:00Z","v":1196452,"vw":104.566522},{"c":101.1,"h":102.84,"l":100.555,"n":32011,"o":102.51,"t":"2025-08-01T04:00:00Z","v":1415085,"vw":101.252433},{"c":103.23,"h":103.32,"l":101.23,"n":22122,"o":101.82,"t":"2025-08-04T04:00:00Z","v":1193767,"vw":102.930276},{"c":102.01,"h":104.03,"l":101.8019,"n":22846,"o":103.77,"t":"2025-08-05T04:00:00Z","v":1255862,"vw":102.380908},{"c":103.33,"h":104.26,"l":102.13,"n":30915,"o":102.69,"t":"2025-08-06T04:00:00Z","v":1630377,"vw":103.439175},{"c":103.85,"h":104.61,"l":102.36,"n":26357,"o":104.34,"t":"2025-08-07T04:00:00Z","v":1330437,"vw":103.521557},{"c":106.21,"h":106.49,"l":103.9,"n":27516,"o":104.51,"t":"2025-08-08T04:00:00Z","v":1275303,"vw":105.968663},{"c":105.88,"h":107.275,"l":105.325,"n":26066,"o":105.9,"t":"2025-08-11T04:00:00Z","v":1334343,"vw":106.158996},{"c":107.78,"h":108.05,"l":106.285,"n":30718,"o":106.45,"t":"2025-08-12T04:00:00Z","v":1558273,"vw":107.617137},{"c":109.4,"h":109.51,"l":107.37,"n":24769,"o":108,"t":"2025-08-13T04:00:00Z","v":1306645,"vw":109.007947},{"c":109.56,"h":109.85,"l":108.04,"n":31544,"o":108.79,"t":"2025-08-14T04:00:00Z","v":1965344,"vw":109.25146},{"c":108.79,"h":110.005,"l":108.0701,"n":33281,"o":109.62,"t":"2025-08-15T04:00:00Z","v":2066159,"vw":108.72266},{"c":108.9,"h":109.39,"l":108.34,"n":24312,"o":108.55,"t":"2025-08-18T04:00:00Z","v":1193410,"vw":108.8615},{"c":109.16,"h":110.1,"l":108.69,"n":33157,"o":109.07,"t":"2025-08-19T04:00:00Z","v":1731897,"vw":109.39695},{"c":108.42,"h":109.225,"l":105.855,"n":42016,"o":109.18,"t":"2025-08-20T04:00:00Z","v":2498819,"vw":107.816751},{"c":107.775,"h":108.65,"l":107.258,"n":28250,"o":108.12,"t":"2025-08-21T04:00:00Z","v":1509514,"vw":107.879793},{"c":110.52,"h":110.86,"l":107.56,"n":29891,"o":108.47,"t":"2025-08-22T04:00:00Z","v":1331260,"vw":110.266565},{"c":111.01,"h":111.54,"l":109.94,"n":35770,"o":110.37,"t":"2025-08-25T04:00:00Z","v":2293782,"vw":110.89817},{"c":109.41,"h":111.26,"l":109.39,"n":39150,"o":110.8,"t":"2025-08-26T04:00:00Z","v":3099413,"vw":109.655974},{"c":112.13,"h":112.46,"l":109.3,"n":48798,"o":109.42,"t":"2025-08-27T04:00:00Z","v":3377534,"vw":111.546862},{"c":117.22,"h":117.42,"l":108.61,"n":76602,"o":108.61,"t":"2025-08-28T04:00:00Z","v":4683747,"vw":115.30784},{"c":112.79,"h":118.24,"l":112.19,"n":48126,"o":116.46,"t":"2025-08-29T04:00:00Z","v":2550238,"vw":113.925163},{"c":115.37,"h":115.6,"l":110.21,"n":45463,"o":110.91,"t":"2025-09-02T04:00:00Z","v":2710042,"vw":114.314571},{"c":116.47,"h":116.59,"l":115.39,"n":31998,"o":115.41,"t":"2025-09-03T04:00:00Z","v":1982335,"vw":116.243497},{"c":118.83,"h":118.99,"l":115.2,"n":38563,"o":117,"t":"2025-09-04T04:00:00Z","v":2049848,"vw":118.157371},{"c":118.75,"h":120.46,"l":117.54,"n":29619,"o":119,"t":"2025-09-05T04:00:00Z","v":1407196,"vw":118.766408},{"c":121.17,"h":121.33,"l":118.375,"n":44955,"o":118.83,"t":"2025-09-08T04:00:00Z","v":3018356,"vw":120.230977},{"c":123.12,"h":123.25,"l":120.73,"n":34984,"o":121.6,"t":"2025-09-09T04:00:00Z","v":2000837,"vw":122.471319},{"c":123.53,"h":124.62,"l":122.7432,"n":37306,"o":123.67,"t":"2025-09-10T04:00:00Z","v":2170226,"vw":123.485742},{"c":125.09,"h":125.63,"l":122.58,"n":35353,"o":124.3,"t":"2025-09-11T04:00:00Z","v":2105520,"vw":124.765492},{"c":124,"h":125.26,"l":123.745,"n":26812,"o":125.05,"t":"2025-09-12T04:00:00Z","v":1868587,"vw":124.178261},{"c":124.16,"h":125.82,"l":123.42,"n":39982,"o":124.3,"t":"2025-09-15T04:00:00Z","v":2477842,"vw":124.586049},{"c":123.37,"h":124.56,"l":122.67,"n":33995,"o":124.06,"t":"2025-09-16T04:00:00Z","v":1685038,"vw":123.415112},{"c":123.92,"h":124.76,"l":122.21,"n":38561,"o":123.2,"t":"2025-09-17T04:00:00Z","v":1770450,"vw":123.784947},{"c":126.36,"h":126.54,"l":123.875,"n":33680,"o":123.875,"t":"2025-09-18T04:00:00Z","v":1842555,"vw":126.12606},{"c":125.16,"h":126.66,"l":124.35,"n":40158,"o":126.54,"t":"2025-09-19T04:00:00Z","v":7250398,"vw":125.206567},{"c":124.61,"h":125.2148,"l":123.75,"n":31731,"o":124.52,"t":"2025-09-22T04:00:00Z","v":1512770,"vw":124.487565},{"c":123.44,"h":124.78,"l":122.92,"n":30293,"o":124.61,"t":"2025-09-23T04:00:00Z","v":1974701,"vw":123.618145},{"c":123.25,"h":123.585,"l":122.32,"n":27841,"o":123.22,"t":"2025-09-24T04:00:00Z","v":1825450,"vw":123.199075},{"c":120.78,"h":122,"l":119.62,"n":34227,"o":121.87,"t":"2025-09-25T04:00:00Z","v":1867713,"vw":120.669157},{"c":119.88,"h":120.95,"l":119.34,"n":30529,"o":120.84,"t":"2025-09-26T04:00:00Z","v":1475114,"vw":119.882014},{"c":118.57,"h":121.15,"l":118.15,"n":34237,"o":120.67,"t":"2025-09-29T04:00:00Z","v":1607573,"vw":118.79886},{"c":118.46,"h":119.3899,"l":116.525,"n":35664,"o":118.37,"t":"2025-09-30T04:00:00Z","v":2056504,"vw":117.896365},{"c":118.5,"h":119.175,"l":117.08,"n":34738,"o":117.43,"t":"2025-10-01T04:00:00Z","v":1841392,"vw":118.44471},{"c":120.07,"h":120.6563,"l":118.07,"n":32347,"o":120.06,"t":"2025-10-02T04:00:00Z","v":1588994,"vw":119.482508},{"c":118.72,"h":121.365,"l":118.65,"n":25059,"o":119.89,"t":"2025-10-03T04:00:00Z","v":1265345,"vw":119.258305},{"c":120.42,"h":120.54,"l":117.57,"n":31946,"o":119.99,"t":"2025-10-06T04:00:00Z","v":1636851,"vw":119.82273},{"c":117.99,"h":122.32,"l":117.35,"n":26923,"o":121.69,"t":"2025-10-07T04:00:00Z","v":1352973,"vw":118.298355},{"c":121.82,"h":121.955,"l":118.01,"n":29746,"o":118.24,"t":"2025-10-08T04:00:00Z","v":1433416,"vw":121.263771},{"c":120.31,"h":121.5,"l":118.75,"n":33364,"o":121.14,"t":"2025-10-09T04:00:00Z","v":1387846,"vw":120.059558},{"c":113.94,"h":119,"l":112.63,"n":58333,"o":119,"t":"2025-10-10T04:00:00Z","v":4304592,"vw":114.404965},{"c":118.86,"h":119.39,"l":115.4,"n":31959,"o":116.28,"t":"2025-10-13T04:00:00Z","v":2052353,"vw":118.688255},{"c":120.55,"h":121.725,"l":116.36,"n":39201,"o":116.94,"t":"2025-10-14T04:00:00Z","v":2309890,"vw":120.285079},{"c":121.47,"h":123.66,"l":120.715,"n":37075,"o":121.62,"t":"2025-10-15T04:00:00Z","v":2306988,"vw":121.857522},{"c":119.4,"h":123,"l":118.66,"n":36302,"o":122.11,"t":"2025-10-16T04:00:00Z","v":2093931,"vw":119.841166},{"c":119.07,"h":119.99,"l":118.25,"n":26518,"o":119.24,"t":"2025-10-17T04:00:00Z","v":1234693,"vw":119.184965},{"c":117.24,"h":120.365,"l":117.06,"n":28606,"o":119.82,"t":"2025-10-20T04:00:00Z","v":1414231,"vw":117.797879},{"c":119.08,"h":119.65,"l":116.66,"n":24399,"o":116.66,"t":"2025-10-21T04:00:00Z","v":1207852,"vw":118.902435},{"c":116.76,"h":119.58,"l":115.63,"n":31508,"o":119.01,"t":"2025-10-22T04:00:00Z","v":1597120,"vw":116.891545},{"c":117.79,"h":119.06,"l":117.14,"n":29519,"o":117.14,"t":"2025-10-23T04:00:00Z","v":1521251,"vw":118.055321},{"c":116.64,"h":119.26,"l":116.42,"n":33165,"o":119.26,"t":"2025-10-24T04:00:00Z","v":1709629,"vw":117.087579},{"c":117.19,"h":118.25,"l":116.13,"n":30177,"o":117.36,"t":"2025-10-27T04:00:00Z","v":1522422,"vw":116.954125},{"c":115.91,"h":117.16,"l":114.11,"n":34420,"o":117,"t":"2025-10-28T04:00:00Z","v":1667165,"vw":115.842986},{"c":114.12,"h":116.25,"l":113.79,"n":34701,"o":115.96,"t":"2025-10-29T04:00:00Z","v":2164668,"vw":114.426677},{"c":115.57,"h":116.29,"l":113.67,"n":31712,"o":114.13,"t":"2025-10-30T04:00:00Z","v":1303134,"vw":115.655302},{"c":117.78,"h":118.56,"l":115.98,"n":28374,"o":116.13,"t":"2025-10-31T04:00:00Z","v":1498980,"vw":117.492984},{"c":116.94,"h":118.29,"l":116.794,"n":31536,"o":117.155,"t":"2025-11-03T05:00:00Z","v":1637891,"vw":117.163997},{"c":113.34,"h":115.555,"l":113.01,"n":28444,"o":114.38,"t":"2025-11-04T05:00:00Z","v":2002231,"vw":113.842583},{"c":115.69,"h":116.32,"l":113.69,"n":28871,"o":114.38,"t":"2025-11-05T05:00:00Z","v":1588806,"vw":115.671576},{"c":113.77,"h":116.07,"l":113.61,"n":31452,"o":115.39,"t":"2025-11-06T05:00:00Z","v":1807856,"vw":114.241786},{"c":112.97,"h":113.55,"l":110.84,"n":28154,"o":112.84,"t":"2025-11-07T05:00:00Z","v":1764710,"vw":112.617414},{"c":112.5,"h":114.735,"l":110.62,"n":32963,"o":114.29,"t":"2025-11-10T05:00:00Z","v":2084130,"vw":112.478423},{"c":110.42,"h":112.115,"l":109.57,"n":30237,"o":111.74,"t":"2025-11-11T05:00:00Z","v":2071701,"vw":110.623496},{"c":111.57,"h":112.795,"l":110.92,"n":40487,"o":111,"t":"2025-11-12T05:00:00Z","v":2255891,"vw":111.677969},{"c":109.6,"h":111.78,"l":109.36,"n":34793,"o":111,"t":"2025-11-13T05:00:00Z","v":1842165,"vw":109.888826},{"c":109.44,"h":111.24,"l":107.3454,"n":31243,"o":108.2,"t":"2025-11-14T05:00:00Z","v":1437251,"vw":109.893228},{"c":106.8,"h":109.335,"l":106.13,"n":43605,"o":107.48,"t":"2025-11-17T05:00:00Z","v":2757763,"vw":107.128087},{"c":106.4,"h":107.74,"l":106.07,"n":37927,"o":106.4,"t":"2025-11-18T05:00:00Z","v":2195166,"vw":106.706627},{"c":106.27,"h":107.26,"l":106.035,"n":32598,"o":106.92,"t":"2025-11-19T05:00:00Z","v":1952791,"vw":106.422742},{"c":103.24,"h":109.09,"l":102.585,"n":38759,"o":108.31,"t":"2025-11-20T05:00:00Z","v":2105989,"vw":104.096152},{"c":107.3,"h":108.315,"l":103.49,"n":49217,"o":103.63,"t":"2025-11-21T05:00:00Z","v":2974656,"vw":106.574388},{"c":108.96,"h":110.66,"l":107.55,"n":45453,"o":107.88,"t":"2025-11-24T05:00:00Z","v":3981649,"vw":109.123864},{"c":111.48,"h":112.57,"l":107.99,"n":57240,"o":108,"t":"2025-11-25T05:00:00Z","v":3625326,"vw":111.31594},{"c":109.25,"h":116.515,"l":106.52,"n":77427,"o":116.515,"t":"2025-11-26T05:00:00Z","v":5036895,"vw":109.51733},{"c":111.56,"h":111.905,"l":109.33,"n":26626,"o":109.71,"t":"2025-11-28T05:00:00Z","v":1370392,"vw":111.281453},{"c":112.27,"h":112.56,"l":109.58,"n":36926,"o":110.04,"t":"2025-12-01T05:00:00Z","v":2376333,"vw":111.963579},{"c":115.83,"h":116.54,"l":112.6701,"n":41846,"o":113,"t":"2025-12-02T05:00:00Z","v":3135021,"vw":115.57123},{"c":114.66,"h":116.34,"l":113.73,"n":31280,"o":115.57,"t":"2025-12-03T05:00:00Z","v":1717844,"vw":114.793129},{"c":115.99,"h":116.54,"l":114.28,"n":25818,"o":114.66,"t":"2025-12-04T05:00:00Z","v":1392898,"vw":115.875487},{"c":117.27,"h":117.75,"l":115.6933,"n":24786,"o":116.01,"t":"2025-12-05T05:00:00Z","v":1548735,"vw":117.238131},{"c":117.53,"h":117.75,"l":116.47,"n":33238,"o":117.61,"t":"2025-12-08T05:00:00Z","v":1700059,"vw":117.246645},{"c":117.3,"h":117.93,"l":115.8,"n":22608,"o":117.05,"t":"2025-12-09T05:00:00Z","v":1271872,"vw":117.185983},{"c":119.39,"h":119.62,"l":117.13,"n":29882,"o":117.37,"t":"2025-12-10T05:00:00Z","v":1975997,"vw":119.018436},{"c":119.11,"h":119.68,"l":116.61,"n":28553,"o":119.27,"t":"2025-12-11T05:00:00Z","v":1845252,"vw":118.456545},{"c":115.66,"h":119.72,"l":114.965,"n":30258,"o":119.11,"t":"2025-12-12T05:00:00Z","v":1489308,"vw":116.264186},{"c":114.11,"h":116.77,"l":113.7,"n":27270,"o":116.7,"t":"2025-12-15T05:00:00Z","v":1355857,"vw":114.253071},{"c":113.09,"h":114.59,"l":112.5701,"n":29108,"o":114.48,"t":"2025-12-16T05:00:00Z","v":1755764,"vw":113.248245},{"c":110.96,"h":114.73,"l":110.42,"n":32051,"o":113.74,"t":"2025-12-17T05:00:00Z","v":2070878,"vw":111.228776},{"c":110.5,"h":112.7,"l":107.63,"n":38584,"o":112.37,"t":"2025-12-18T05:00:00Z","v":2405404,"vw":110.093321},{"c":111.9,"h":112.79,"l":110.74,"n":25401,"o":110.8,"t":"2025-12-19T05:00:00Z","v":3799820,"vw":111.865064},{"c":110.9,"h":113.115,"l":110.655,"n":21623,"o":112.82,"t":"2025-12-22T05:00:00Z","v":1791529,"vw":111.070377},{"c":109.84,"h":111.55,"l":109.65,"n":21141,"o":110.6,"t":"2025-12-23T05:00:00Z","v":1393993,"vw":110.027531},{"c":110.055,"h":110.475,"l":109.38,"n":10575,"o":109.71,"t":"2025-12-24T05:00:00Z","v":507170,"vw":110.079099},{"c":110.51,"h":110.64,"l":109.64,"n":17891,"o":110.25,"t":"2025-12-26T05:00:00Z","v":759170,"vw":110.454872},{"c":109.4,"h":110.61,"l":109.31,"n":19533,"o":109.85,"t":"2025-12-29T05:00:00Z","v":1186084,"vw":109.637175},{"c":108.42,"h":109.38,"l":108.325,"n":22242,"o":109.28,"t":"2025-12-30T05:00:00Z","v":1002146,"vw":108.650893},{"c":107.09,"h":108.47,"l":107.01,"n":22212,"o":108.47,"t":"2025-12-31T05:00:00Z","v":1079585,"vw":107.386237},{"c":106.47,"h":107.96,"l":105.24,"n":32364,"o":107.65,"t":"2026-01-02T05:00:00Z","v":1829858,"vw":106.312435},{"c":105.08,"h":107.67,"l":104.65,"n":31647,"o":107.5,"t":"2026-01-05T05:00:00Z","v":1702104,"vw":105.476172},{"c":106.62,"h":107.06,"l":104.17,"n":33140,"o":104.91,"t":"2026-01-06T05:00:00Z","v":2648571,"vw":106.513285},{"c":104.31,"h":107.05,"l":103.35,"n":37462,"o":106.73,"t":"2026-01-07T05:00:00Z","v":2383102,"vw":104.440891},{"c":105.55,"h":107.22,"l":103.7275,"n":49139,"o":103.9,"t":"2026-01-08T05:00:00Z","v":2979038,"vw":105.869709},{"c":105.39,"h":106.085,"l":104.16,"n":31567,"o":105.78,"t":"2026-01-09T05:00:00Z","v":1446724,"vw":105.182987},{"c":107.03,"h":107.45,"l":104.56,"n":31927,"o":105.49,"t":"2026-01-12T05:00:00Z","v":2027023,"vw":106.951997},{"c":107.28,"h":110.42,"l":107.06,"n":38899,"o":109.48,"t":"2026-01-13T05:00:00Z","v":2274950,"vw":108.100554},{"c":107.67,"h":109.25,"l":106.78,"n":31597,"o":107.11,"t":"2026-01-14T05:00:00Z","v":2171337,"vw":107.650689},{"c":108.4,"h":109.99,"l":108.29,"n":30201,"o":109.02,"t":"2026-01-15T05:00:00Z","v":2259989,"vw":108.745261},{"c":103.84,"h":109.35,"l":103.42,"n":41117,"o":109.35,"t":"2026-01-16T05:00:00Z","v":2815222,"vw":104.696453},{"c":94.11,"h":99.52,"l":93.69,"n":74427,"o":98.42,"t":"2026-01-20T05:00:00Z","v":5233534,"vw":95.105061},{"c":97.09,"h":97.74,"l":94.845,"n":44972,"o":95.35,"t":"2026-01-21T05:00:00Z","v":3325778,"vw":96.718187},{"c":99.25,"h":99.58,"l":97,"n":36447,"o":97.95,"t":"2026-01-22T05:00:00Z","v":2317300,"vw":98.838254},{"c":97.42,"h":99.15,"l":96.46,"n":30317,"o":99.15,"t":"2026-01-23T05:00:00Z","v":3266204,"vw":97.449302},{"c":98.81,"h":99.44,"l":97.33,"n":30543,"o":97.85,"t":"2026-01-26T05:00:00Z","v":2374792,"vw":98.743643},{"c":99.89,"h":100.15,"l":97.16,"n":31995,"o":99.82,"t":"2026-01-27T05:00:00Z","v":2254351,"vw":99.623846},{"c":99.33,"h":100.575,"l":98.89,"n":32928,"o":100.26,"t":"2026-01-28T05:00:00Z","v":1947206,"vw":99.443628},{"c":98.33,"h":99.77,"l":97.565,"n":33571,"o":99.4,"t":"2026-01-29T05:00:00Z","v":2603263,"vw":98.305286},{"c":96.35,"h":98.32,"l":95.93,"n":54360,"o":98.07,"t":"2026-01-30T05:00:00Z","v":4167962,"vw":96.640264},{"c":97.46,"h":98.25,"l":95.5155,"n":43369,"o":96.05,"t":"2026-02-02T05:00:00Z","v":2681477,"vw":97.350779},{"c":95.49,"h":97.33,"l":94.46,"n":42659,"o":97.25,"t":"2026-02-03T05:00:00Z","v":2204383,"vw":95.370422},{"c":100.53,"h":100.995,"l":95.01,"n":54333,"o":95.33,"t":"2026-02-04T05:00:00Z","v":3539296,"vw":99.206601},{"c":99.59,"h":99.91,"l":98.14,"n":41320,"o":99.02,"t":"2026-02-05T05:00:00Z","v":2427975,"vw":99.160291},{"c":103.34,"h":103.575,"l":100.75,"n":34623,"o":100.9,"t":"2026-02-06T05:00:00Z","v":1884356,"vw":102.809279},{"c":103.68,"h":104.69,"l":101.75,"n":29367,"o":102.55,"t":"2026-02-09T05:00:00Z","v":1723269,"vw":103.799415},{"c":105.64,"h":106.15,"l":102.94,"n":31262,"o":103.45,"t":"2026-02-10T05:00:00Z","v":2656401,"vw":105.553224},{"c":105.9,"h":107.05,"l":104.08,"n":30654,"o":106.92,"t":"2026-02-11T05:00:00Z","v":1885011,"vw":105.688132},{"c":98.22,"h":103.65,"l":97.28,"n":56347,"o":101.8,"t":"2026-02-12T05:00:00Z","v":3392073,"vw":99.128771},{"c":102.42,"h":103.21,"l":98.63,"n":39675,"o":98.63,"t":"2026-02-13T05:00:00Z","v":2203338,"vw":102.20949},{"c":101.07,"h":102.8,"l":100.18,"n":31691,"o":101.84,"t":"2026-02-17T05:00:00Z","v":1899140,"vw":101.118966},{"c":101.32,"h":102.07,"l":98.645,"n":25708,"o":100.35,"t":"2026-02-18T05:00:00Z","v":1844150,"vw":101.270141},{"c":101.6,"h":102.3,"l":100.54,"n":28103,"o":101,"t":"2026-02-19T05:00:00Z","v":1665617,"vw":101.601342},{"c":102.48,"h":104.75,"l":101.26,"n":26985,"o":101.26,"t":"2026-02-20T05:00:00Z","v":1819294,"vw":102.546211},{"c":100.53,"h":102.255,"l":99.34,"n":38235,"o":100.99,"t":"2026-02-23T05:00:00Z","v":2554891,"vw":100.553529},{"c":99.87,"h":103.165,"l":99.8,"n":32692,"o":101.23,"t":"2026-02-24T05:00:00Z","v":2472311,"vw":100.431404},{"c":101.88,"h":102.435,"l":99.83,"n":39792,"o":100.065,"t":"2026-02-25T05:00:00Z","v":2644350,"vw":101.720179},{"c":99.14,"h":103.24,"l":99,"n":52863,"o":103.24,"t":"2026-02-26T05:00:00Z","v":3817377,"vw":100.147272},{"c":99.03,"h":99.61,"l":96.01,"n":69642,"o":98.66,"t":"2026-02-27T05:00:00Z","v":5113969,"vw":98.348226},{"c":100.15,"h":101.42,"l":96.21,"n":41179,"o":96.98,"t":"2026-03-02T05:00:00Z","v":2372012,"vw":99.915972},{"c":98.79,"h":99.46,"l":95.9075,"n":29396,"o":97.37,"t":"2026-03-03T05:00:00Z","v":2852935,"vw":98.588115},{"c":99.55,"h":101.05,"l":98.29,"n":27448,"o":99.13,"t":"2026-03-04T05:00:00Z","v":1393757,"vw":99.800438},{"c":102.11,"h":102.99,"l":98.68,"n":38262,"o":98.77,"t":"2026-03-05T05:00:00Z","v":2528591,"vw":101.799741},{"c":101.06,"h":101.27,"l":98.96,"n":31899,"o":100.12,"t":"2026-03-06T05:00:00Z","v":1944668,"vw":100.86704},{"c":100.61,"h":100.73,"l":97.68,"n":40624,"o":99.11,"t":"2026-03-09T04:00:00Z","v":1863238,"vw":99.494917},{"c":96.91,"h":101.18,"l":96.73,"n":32428,"o":100.67,"t":"2026-03-10T04:00:00Z","v":1784105,"vw":97.655316},{"c":97.58,"h":98.53,"l":96.73,"n":26751,"o":97.3,"t":"2026-03-11T04:00:00Z","v":2022672,"vw":97.653625},{"c":96.93,"h":99.67,"l":96.79,"n":33505,"o":97.15,"t":"2026-03-12T04:00:00Z","v":2073484,"vw":97.539405},{"c":98.66,"h":99.36,"l":97.35,"n":29869,"o":97.56,"t":"2026-03-13T04:00:00Z","v":1527374,"vw":98.573574},{"c":102.24,"h":102.71,"l":99.76,"n":40627,"o":100.36,"t":"2026-03-16T04:00:00Z","v":2485487,"vw":101.97631},{"c":101.92,"h":104.01,"l":101.87,"n":36207,"o":103.05,"t":"2026-03-17T04:00:00Z","v":2072426,"vw":102.259784},{"c":100.77,"h":102.09,"l":100.585,"n":33834,"o":101.19,"t":"2026-03-18T04:00:00Z","v":1825849,"vw":101.04044},{"c":103.09,"h":104.96,"l":100.41,"n":41012,"o":100.45,"t":"2026-03-19T04:00:00Z","v":2132740,"vw":103.16142},{"c":101.11,"h":103.19,"l":100.15,"n":30069,"o":102.75,"t":"2026-03-20T04:00:00Z","v":7694600,"vw":101.199589},{"c":101.3,"h":103.26,"l":100.51,"n":36782,"o":102.58,"t":"2026-03-23T04:00:00Z","v":2130109,"vw":101.718099},{"c":104.31,"h":104.585,"l":100.1,"n":35398,"o":100.45,"t":"2026-03-24T04:00:00Z","v":2721420,"vw":103.940302},{"c":105.5,"h":107.405,"l":104.26,"n":30766,"o":104.67,"t":"2026-03-25T04:00:00Z","v":1745602,"vw":105.729327},{"c":104.45,"h":106.49,"l":104.32,"n":32105,"o":104.57,"t":"2026-03-26T04:00:00Z","v":1844575,"vw":104.847913},{"c":102.34,"h":104.39,"l":101.5325,"n":29314,"o":103.99,"t":"2026-03-27T04:00:00Z","v":1431824,"vw":102.450018},{"c":101.18,"h":104.23,"l":100.46,"n":38714,"o":103.48,"t":"2026-03-30T04:00:00Z","v":2376360,"vw":101.413574},{"c":102.39,"h":103.145,"l":99.6,"n":39931,"o":101.77,"t":"2026-03-31T04:00:00Z","v":2768318,"vw":101.88812},{"c":102.04,"h":103.9597,"l":100.85,"n":34620,"o":102.39,"t":"2026-04-01T04:00:00Z","v":1867261,"vw":101.936524},{"c":103.35,"h":103.63,"l":100.235,"n":29163,"o":100.66,"t":"2026-04-02T04:00:00Z","v":1388804,"vw":102.993326},{"c":100.9,"h":104,"l":100.82,"n":29705,"o":103.22,"t":"2026-04-06T04:00:00Z","v":1361257,"vw":101.551824},{"c":97.61,"h":100.21,"l":95.76,"n":46225,"o":100.04,"t":"2026-04-07T04:00:00Z","v":2539634,"vw":97.561819},{"c":99.47,"h":100.61,"l":98.34,"n":36232,"o":99.39,"t":"2026-04-08T04:00:00Z","v":2258533,"vw":99.360202},{"c":95.67,"h":99.15,"l":94.89,"n":43995,"o":99.08,"t":"2026-04-09T04:00:00Z","v":2449448,"vw":96.190034},{"c":95.93,"h":96.58,"l":95.17,"n":29984,"o":96.25,"t":"2026-04-10T04:00:00Z","v":2037788,"vw":95.910566},{"c":98.4,"h":98.57,"l":95.06,"n":30026,"o":95.83,"t":"2026-04-13T04:00:00Z","v":1654906,"vw":97.705256},{"c":98.89,"h":98.9,"l":97.31,"n":31522,"o":98.37,"t":"2026-04-14T04:00:00Z","v":2099425,"vw":98.601906},{"c":100.33,"h":100.74,"l":98.37,"n":28943,"o":99.09,"t":"2026-04-15T04:00:00Z","v":1656524,"vw":100.130648},{"c":103.68,"h":103.92,"l":100.11,"n":33956,"o":100.74,"t":"2026-04-16T04:00:00Z","v":1960169,"vw":103.055479},{"c":104.53,"h":105.7,"l":103,"n":32447,"o":103.8,"t":"2026-04-17T04:00:00Z","v":2139572,"vw":104.515932},{"c":106.79,"h":107.08,"l":104.72,"n":36499,"o":104.72,"t":"2026-04-20T04:00:00Z","v":2155493,"vw":106.447359},{"c":111.8,"h":113.78,"l":106.82,"n":52421,"o":106.87,"t":"2026-04-21T04:00:00Z","v":3136988,"vw":111.836603},{"c":111.02,"h":112.85,"l":110.01,"n":33759,"o":112.4,"t":"2026-04-22T04:00:00Z","v":2150015,"vw":111.187842},{"c":108.4,"h":110.865,"l":106.64,"n":40743,"o":109.63,"t":"2026-04-23T04:00:00Z","v":2450980,"vw":108.478265},{"c":108.71,"h":109.46,"l":106.3,"n":27776,"o":108.4,"t":"2026-04-24T04:00:00Z","v":1470595,"vw":108.491469},{"c":108.44,"h":109.18,"l":107.62,"n":30127,"o":108.52,"t":"2026-04-27T04:00:00Z","v":2177320,"vw":108.436585},{"c":108.28,"h":109.4792,"l":107.235,"n":31489,"o":108.69,"t":"2026-04-28T04:00:00Z","v":1837200,"vw":108.276101},{"c":108.65,"h":109.72,"l":107.25,"n":32529,"o":109.09,"t":"2026-04-29T04:00:00Z","v":1538012,"vw":108.653238},{"c":110.77,"h":111.85,"l":107.705,"n":33766,"o":108.65,"t":"2026-04-30T04:00:00Z","v":2041430,"vw":110.743362},{"c":112.08,"h":112.31,"l":110.47,"n":27088,"o":110.94,"t":"2026-05-01T04:00:00Z","v":1138278,"vw":111.863991},{"c":110.94,"h":113.37,"l":110.265,"n":30029,"o":112.28,"t":"2026-05-04T04:00:00Z","v":1307235,"vw":111.095236},{"c":114.14,"h":115.37,"l":111.31,"n":34733,"o":111.765,"t":"2026-05-05T04:00:00Z","v":1801300,"vw":114.003452},{"c":111.74,"h":114.02,"l":110.42,"n":42506,"o":114.02,"t":"2026-05-06T04:00:00Z","v":2144506,"vw":111.743803},{"c":113,"h":115.01,"l":110.88,"n":36281,"o":112.23,"t":"2026-05-07T04:00:00Z","v":2030162,"vw":113.149332},{"c":118,"h":118.22,"l":112.6,"n":43297,"o":113.37,"t":"2026-05-08T04:00:00Z","v":2894147,"vw":117.157821},{"c":117.73,"h":120.04,"l":117.27,"n":42420,"o":117.73,"t":"2026-05-11T04:00:00Z","v":2288482,"vw":118.404797},{"c":116.23,"h":117.68,"l":113.9,"n":38710,"o":117.33,"t":"2026-05-12T04:00:00Z","v":2043790,"vw":115.74492},{"c":118.58,"h":119.87,"l":115.91,"n":38971,"o":115.91,"t":"2026-05-13T04:00:00Z","v":2122596,"vw":118.491896},{"c":119.93,"h":123.47,"l":118.79,"n":66546,"o":119.93,"t":"2026-05-14T04:00:00Z","v":4518734,"vw":120.747707},{"c":119.93,"h":121.45,"l":117.5425,"n":43417,"o":119.03,"t":"2026-05-15T04:00:00Z","v":2883585,"vw":119.930606},{"c":120.6,"h":122.1,"l":118.5,"n":47481,"o":119.905,"t":"2026-05-18T04:00:00Z","v":2744340,"vw":120.468724},{"c":120.59,"h":121.67,"l":117.59,"n":35895,"o":118.79,"t":"2026-05-19T04:00:00Z","v":2028222,"vw":120.367739},{"c":118.97,"h":121.49,"l":118.65,"n":33369,"o":120.17,"t":"2026-05-20T04:00:00Z","v":1828661,"vw":119.639006},{"c":123.945,"h":124.22,"l":118.745,"n":40112,"o":118.9,"t":"2026-05-21T04:00:00Z","v":2098391,"vw":122.63392},{"c":139.36,"h":141.75,"l":122.695,"n":93566,"o":123.62,"t":"2026-05-22T04:00:00Z","v":6668964,"vw":137.44547},{"c":138.95,"h":142.42,"l":136.82,"n":85637,"o":138.51,"t":"2026-05-26T04:00:00Z","v":6061764,"vw":138.946302},{"c":142.74,"h":143.65,"l":138.7,"n":65295,"o":139.5,"t":"2026-05-27T04:00:00Z","v":6030258,"vw":142.239003},{"c":142.4,"h":143.58,"l":137.43,"n":81303,"o":141.88,"t":"2026-05-28T04:00:00Z","v":6037200,"vw":141.481253},{"c":174.29,"h":192.83,"l":172.09,"n":171098,"o":176.69,"t":"2026-05-29T04:00:00Z","v":15914391,"vw":179.124101},{"c":179.7,"h":179.95,"l":170.7901,"n":91564,"o":171.67,"t":"2026-06-01T04:00:00Z","v":5894571,"vw":175.7885},{"c":175.64,"h":186.53,"l":173.5701,"n":66878,"o":183,"t":"2026-06-02T04:00:00Z","v":4710695,"vw":177.465355},{"c":181.08,"h":182.86,"l":175.64,"n":53161,"o":176.59,"t":"2026-06-03T04:00:00Z","v":3434671,"vw":180.376089},{"c":178.87,"h":180,"l":174.71,"n":53815,"o":179.64,"t":"2026-06-04T04:00:00Z","v":3230220,"vw":177.699965},{"c":167.04,"h":177.62,"l":166.72,"n":56502,"o":177,"t":"2026-06-05T04:00:00Z","v":3259341,"vw":169.15125},{"c":170.31,"h":172.05,"l":165.82,"n":45004,"o":170.12,"t":"2026-06-08T04:00:00Z","v":2623384,"vw":170.355852},{"c":165,"h":171.9075,"l":160.0066,"n":47824,"o":171.82,"t":"2026-06-09T04:00:00Z","v":2726688,"vw":165.10224},{"c":160.66,"h":166.11,"l":160.56,"n":47684,"o":163.48,"t":"2026-06-10T04:00:00Z","v":3177639,"vw":161.823454},{"c":160.47,"h":161.61,"l":157.06,"n":37718,"o":160.91,"t":"2026-06-11T04:00:00Z","v":2464042,"vw":159.968586},{"c":161.61,"h":163.06,"l":156.41,"n":34624,"o":159.5,"t":"2026-06-12T04:00:00Z","v":1775483,"vw":161.368229},{"c":161.82,"h":164.15,"l":159.18,"n":38123,"o":163.15,"t":"2026-06-15T04:00:00Z","v":3002391,"vw":161.786067},{"c":161.26,"h":163.9999,"l":157.4,"n":40567,"o":162.065,"t":"2026-06-16T04:00:00Z","v":2495069,"vw":160.761628},{"c":154.81,"h":161.765,"l":154.01,"n":46941,"o":161.51,"t":"2026-06-17T04:00:00Z","v":2293243,"vw":156.462414},{"c":159.71,"h":161.17,"l":153.33,"n":46712,"o":158.64,"t":"2026-06-18T04:00:00Z","v":8151956,"vw":159.430143},{"c":158.31,"h":164.6599,"l":157.31,"n":42891,"o":159.8,"t":"2026-06-22T04:00:00Z","v":3590965,"vw":158.624518},{"c":157.82,"h":159.2,"l":152.33,"n":47033,"o":154.56,"t":"2026-06-23T04:00:00Z","v":3274624,"vw":157.267355},{"c":155.56,"h":157.56,"l":151.36,"n":50906,"o":156.4,"t":"2026-06-24T04:00:00Z","v":2787053,"vw":155.307825},{"c":154.59,"h":158,"l":152.53,"n":39260,"o":157.43,"t":"2026-06-25T04:00:00Z","v":2077102,"vw":155.012399},{"c":152.45,"h":154.71,"l":149.2727,"n":42849,"o":154.155,"t":"2026-06-26T04:00:00Z","v":3319312,"vw":152.062778},{"c":155.06,"h":156.05,"l":151.38,"n":36359,"o":153.26,"t":"2026-06-29T04:00:00Z","v":1743292,"vw":154.701838},{"c":154.76,"h":156.15,"l":151.13,"n":34704,"o":154.365,"t":"2026-06-30T04:00:00Z","v":2533212,"vw":154.409592},{"c":156.38,"h":160.289,"l":153.1,"n":52686,"o":155.024,"t":"2026-07-01T04:00:00Z","v":4006368,"vw":156.823763},{"c":154.17,"h":159.78,"l":153.16,"n":36218,"o":155.86,"t":"2026-07-02T04:00:00Z","v":1931624,"vw":155.353843},{"c":163.55,"h":163.9,"l":155.13,"n":51214,"o":155.24,"t":"2026-07-06T04:00:00Z","v":3631541,"vw":162.482932},{"c":165.78,"h":167.72,"l":163.125,"n":57195,"o":163.55,"t":"2026-07-07T04:00:00Z","v":3665378,"vw":165.651351},{"c":165.4,"h":166.71,"l":161.68,"n":33928,"o":162.735,"t":"2026-07-08T04:00:00Z","v":2381357,"vw":164.62731},{"c":171.73,"h":171.97,"l":164.01,"n":42765,"o":165.58,"t":"2026-07-09T04:00:00Z","v":5240305,"vw":170.804754},{"c":168.87,"h":176.97,"l":168.66,"n":49993,"o":170.92,"t":"2026-07-10T04:00:00Z","v":3303766,"vw":171.889023},{"c":163.93,"h":168.525,"l":160.5001,"n":44686,"o":168.185,"t":"2026-07-13T04:00:00Z","v":2664891,"vw":163.537339},{"c":174.55,"h":175.67,"l":164.41,"n":50285,"o":166.37,"t":"2026-07-14T04:00:00Z","v":3037827,"vw":173.77643},{"c":162.1,"h":175.69,"l":156.31,"n":55154,"o":175.42,"t":"2026-07-15T04:00:00Z","v":3586748,"vw":161.712169},{"c":159.69,"h":162.08,"l":156.26,"n":41433,"o":161.6,"t":"2026-07-16T04:00:00Z","v":2371925,"vw":159.347276},{"c":163.88,"h":165.36,"l":157,"n":39474,"o":157.68,"t":"2026-07-17T04:00:00Z","v":2846120,"vw":162.8765},{"c":161.16,"h":165,"l":160.81,"n":34005,"o":163.79,"t":"2026-07-20T04:00:00Z","v":1894594,"vw":162.3839},{"c":165.76,"h":167.57,"l":163.565,"n":23125,"o":164.95,"t":"2026-07-21T04:00:00Z","v":1568016,"vw":165.508179},{"c":166.54,"h":169.16,"l":165.86,"n":25578,"o":166,"t":"2026-07-22T04:00:00Z","v":1699167,"vw":166.758726},{"c":164.64,"h":169.015,"l":163.36,"n":29305,"o":167.28,"t":"2026-07-23T04:00:00Z","v":1737044,"vw":165.182955},{"c":167.74,"h":169.175,"l":163.44,"n":24814,"o":163.44,"t":"2026-07-24T04:00:00Z","v":1231727,"vw":167.436635},{"c":169.8,"h":171.1,"l":165.18,"n":31211,"o":170.215,"t":"2026-07-27T04:00:00Z","v":1724230,"vw":169.216928},{"c":174.53,"h":174.92,"l":163.68,"n":43680,"o":168.505,"t":"2026-07-28T04:00:00Z","v":2788053,"vw":172.388946},{"c":173.23,"h":178.2899,"l":171.51,"n":49742,"o":173.545,"t":"2026-07-29T04:00:00Z","v":3759355,"vw":173.998968},{"c":173.98,"h":174.5,"l":170.5,"n":35747,"o":174.01,"t":"2026-07-30T04:00:00Z","v":1996537,"vw":173.432267},{"c":178.5,"h":179.8124,"l":174.04,"n":41115,"o":179.268,"t":"2026-07-31T04:00:00Z","v":1830236,"vw":177.814009},{"c":182.92,"h":184.375,"l":176.0205,"n":50269,"o":179.06,"t":"2026-08-03T04:00:00Z","v":1965302,"vw":182.456444},{"c":190.46,"h":195.7,"l":184.695,"n":55835,"o":185.81,"t":"2026-08-04T04:00:00Z","v":3766422,"vw":191.329342},{"c":186.6,"h":192.46,"l":186.325,"n":53725,"o":189.51,"t":"2026-08-05T04:00:00Z","v":3314867,"vw":188.795784},{"c":191.48,"h":191.95,"l":180.101,"n":48695,"o":185.54,"t":"2026-08-06T04:00:00Z","v":2654298,"vw":189.158393},{"c":189.52,"h":194.175,"l":186.42,"n":39448,"o":194.175,"t":"2026-08-07T04:00:00Z","v":1740939,"vw":189.727087},{"c":198.72,"h":202.265,"l":193.125,"n":56853,"o":193.125,"t":"2026-08-10T04:00:00Z","v":4076814,"vw":199.439467},{"c":198.47,"h":201,"l":194.21,"n":38291,"o":198.8,"t":"2026-08-11T04:00:00Z","v":2066014,"vw":198.243409},{"c":202.05,"h":202.32,"l":198.7,"n":32736,"o":202.04,"t":"2026-08-12T04:00:00Z","v":1584455,"vw":201.433431},{"c":204.99,"h":209.06,"l":202.99,"n":51389,"o":203.52,"t":"2026-08-13T04:00:00Z","v":3424285,"vw":205.39375},{"c":207.08,"h":208.085,"l":201.89,"n":40346,"o":204.99,"t":"2026-08-14T04:00:00Z","v":2338797,"vw":206.104139},{"c":204.2,"h":207.8499,"l":202.09,"n":37932,"o":207.4,"t":"2026-08-17T04:00:00Z","v":2107072,"vw":204.849418},{"c":204.71,"h":207.9568,"l":200.623,"n":41676,"o":201.69,"t":"2026-08-18T04:00:00Z","v":2425822,"vw":204.98015},{"c":194.48,"h":206.2,"l":194.09,"n":50696,"o":206.17,"t":"2026-08-19T04:00:00Z","v":2727695,"vw":196.518672},{"c":192.705,"h":197.33,"l":192.3001,"n":38004,"o":194.09,"t":"2026-08-20T04:00:00Z","v":1877707,"vw":195.06043},{"c":192.27,"h":195.245,"l":192.09,"n":31796,"o":195.19,"t":"2026-08-21T04:00:00Z","v":1612671,"vw":193.143782},{"c":186.86,"h":194.9899,"l":185.7,"n":35864,"o":190.94,"t":"2026-08-24T04:00:00Z","v":2278155,"vw":187.290718},{"c":187.43,"h":191.48,"l":185.27,"n":31511,"o":185.9,"t":"2026-08-25T04:00:00Z","v":1738789,"vw":187.512534},{"c":193.85,"h":195.05,"l":187.31,"n":36608,"o":187.56,"t":"2026-08-26T04:00:00Z","v":1709455,"vw":193.312031},{"c":190.64,"h":193.85,"l":187.652,"n":39701,"o":193.85,"t":"2026-08-27T04:00:00Z","v":2142912,"vw":190.151606},{"c":187.02,"h":191.875,"l":186.46,"n":27611,"o":190.16,"t":"2026-08-28T04:00:00Z","v":1498032,"vw":187.812082},{"c":185.29,"h":191,"l":184.34,"n":33244,"o":188.66,"t":"2026-08-31T04:00:00Z","v":3066992,"vw":185.704259},{"c":183.16,"h":185.2975,"l":178.88,"n":41458,"o":184.99,"t":"2026-09-01T04:00:00Z","v":2362660,"vw":182.425909},{"c":180.77,"h":189.21,"l":180.025,"n":77135,"o":187.15,"t":"2026-09-02T04:00:00Z","v":3973036,"vw":182.555552},{"c":185.38,"h":187.45,"l":161,"n":98807,"o":161.95,"t":"2026-09-03T04:00:00Z","v":6226527,"vw":181.765326},{"c":185.59,"h":188.83,"l":180.43,"n":44859,"o":182.59,"t":"2026-09-04T04:00:00Z","v":2247978,"vw":185.590242},{"c":189.13,"h":190.205,"l":182.53,"n":46063,"o":182.73,"t":"2026-09-08T04:00:00Z","v":2503579,"vw":188.028227},{"c":184.74,"h":190.7888,"l":184.02,"n":39094,"o":189.35,"t":"2026-09-09T04:00:00Z","v":2037283,"vw":185.856778},{"c":183.6,"h":186.16,"l":182.23,"n":31030,"o":184.74,"t":"2026-09-10T04:00:00Z","v":1878799,"vw":184.031975},{"c":199.28,"h":199.62,"l":185.43,"n":47751,"o":185.43,"t":"2026-09-11T04:00:00Z","v":2610546,"vw":197.34705},{"c":188.275,"h":194.79,"l":188.18,"n":43217,"o":194.04,"t":"2026-09-14T04:00:00Z","v":2020702,"vw":190.206064},{"c":189.93,"h":193.8,"l":188.92,"n":37131,"o":189.76,"t":"2026-09-15T04:00:00Z","v":2423269,"vw":190.694579},{"c":191.49,"h":194.44,"l":186.13,"n":33476,"o":190.43,"t":"2026-09-16T04:00:00Z","v":1918916,"vw":191.795788},{"c":196.92,"h":199.15,"l":192.2,"n":32785,"o":193.68,"t":"2026-09-17T04:00:00Z","v":1899291,"vw":197.147306},{"c":197.79,"h":198.51,"l":193.1452,"n":35981,"o":198.18,"t":"2026-09-18T04:00:00Z","v":4829949,"vw":197.333434},{"c":198.15,"h":200.84,"l":195.19,"n":36266,"o":200.15,"t":"2026-09-21T04:00:00Z","v":1802097,"vw":197.734294},{"c":192.91,"h":198.98,"l":190.89,"n":35271,"o":197.73,"t":"2026-09-22T04:00:00Z","v":2287968,"vw":193.391555},{"c":196.33,"h":197.89,"l":192.475,"n":30931,"o":192.705,"t":"2026-09-23T04:00:00Z","v":1673322,"vw":195.842457},{"c":197.24,"h":203.91,"l":192.96,"n":40041,"o":193.97,"t":"2026-09-24T04:00:00Z","v":2348545,"vw":199.03892},{"c":201.145,"h":201.39,"l":196.24,"n":29654,"o":197.32,"t":"2026-09-25T04:00:00Z","v":1426471,"vw":199.942176},{"c":204.41,"h":204.84,"l":199.75,"n":47763,"o":201.15,"t":"2026-09-28T04:00:00Z","v":2953542,"vw":203.465909},{"c":209.18,"h":210.04,"l":200.79,"n":47465,"o":205.15,"t":"2026-09-29T04:00:00Z","v":2721579,"vw":207.241476},{"c":210.08,"h":216.8099,"l":209.21,"n":54063,"o":210.035,"t":"2026-09-30T04:00:00Z","v":3194623,"vw":211.545991},{"c":215.05,"h":215.215,"l":208.03,"n":43357,"o":211.75,"t":"2026-10-01T04:00:00Z","v":2350469,"vw":212.481376},{"c":226.27,"h":231.895,"l":216.25,"n":75981,"o":216.43,"t":"2026-10-02T04:00:00Z","v":5064662,"vw":227.019839},{"c":223.77,"h":230,"l":218.29,"n":53680,"o":225.47,"t":"2026-10-05T04:00:00Z","v":3366918,"vw":222.642104},{"c":228.45,"h":230.49,"l":223.95,"n":44009,"o":224.8,"t":"2026-10-06T04:00:00Z","v":2844137,"vw":228.692174},{"c":235.77,"h":238.075,"l":230.83,"n":56270,"o":232,"t":"2026-10-07T04:00:00Z","v":3004812,"vw":235.261576},{"c":231.05,"h":236.06,"l":229.33,"n":43735,"o":233.94,"t":"2026-10-08T04:00:00Z","v":2268976,"vw":232.014298},{"c":237.15,"h":237.7,"l":229.5,"n":36446,"o":233.01,"t":"2026-10-09T04:00:00Z","v":1609656,"vw":235.546544},{"c":239.18,"h":239.8,"l":235.245,"n":41239,"o":237.42,"t":"2026-10-12T04:00:00Z","v":2371509,"vw":238.154411},{"c":239.01,"h":240.87,"l":232.5329,"n":46843,"o":236.19,"t":"2026-10-13T04:00:00Z","v":2360226,"vw":237.186974},{"c":222.2,"h":233.33,"l":221.33,"n":58142,"o":231.605,"t":"2026-10-14T04:00:00Z","v":3151885,"vw":224.378605},{"c":214.7,"h":218.43,"l":209.82,"n":47376,"o":215.12,"t":"2026-10-15T04:00:00Z","v":2595060,"vw":214.653841}],"volatilityBars":[{"c":236.74,"h":236.74,"l":236.74,"n":17,"o":236.74,"t":"2026-10-08T08:00:00Z","v":484,"vw":236.74},{"c":232.98,"h":234.01,"l":232.98,"n":21,"o":234.01,"t":"2026-10-08T10:45:00Z","v":447,"vw":233.343333},{"c":233.99,"h":233.99,"l":233.99,"n":9,"o":233.99,"t":"2026-10-08T11:00:00Z","v":253,"vw":233.99},{"c":234.94,"h":234.94,"l":234.94,"n":10,"o":234.94,"t":"2026-10-08T11:30:00Z","v":222,"vw":234.94},{"c":234.93,"h":234.93,"l":234.93,"n":6,"o":234.93,"t":"2026-10-08T11:45:00Z","v":297,"vw":234.93},{"c":234,"h":234,"l":234,"n":3,"o":234,"t":"2026-10-08T12:45:00Z","v":119,"vw":234},{"c":234.7,"h":235.65,"l":232.1172,"n":1652,"o":233.94,"t":"2026-10-08T13:30:00Z","v":105265,"vw":234.159229},{"c":234.835,"h":235.21,"l":233.845,"n":1419,"o":234.66,"t":"2026-10-08T13:45:00Z","v":40402,"vw":234.766189},{"c":235.355,"h":236.06,"l":234.6,"n":1433,"o":234.835,"t":"2026-10-08T14:00:00Z","v":69007,"vw":235.363365},{"c":235.24,"h":235.455,"l":234.3,"n":1234,"o":235.13,"t":"2026-10-08T14:15:00Z","v":46574,"vw":235.018485},{"c":234.24,"h":235.45,"l":234.11,"n":1276,"o":235.245,"t":"2026-10-08T14:30:00Z","v":38567,"vw":234.636389},{"c":234.32,"h":234.62,"l":234.08,"n":1242,"o":234.2,"t":"2026-10-08T14:45:00Z","v":34579,"vw":234.364436},{"c":234.14,"h":234.48,"l":233.6835,"n":1275,"o":234.16,"t":"2026-10-08T15:00:00Z","v":44858,"vw":233.981022},{"c":234.3625,"h":234.515,"l":233.3615,"n":1432,"o":234.14,"t":"2026-10-08T15:15:00Z","v":45368,"vw":233.901777},{"c":233.565,"h":234.35,"l":232.86,"n":1161,"o":234.35,"t":"2026-10-08T15:30:00Z","v":37222,"vw":233.46126},{"c":233.725,"h":234.175,"l":233.565,"n":1275,"o":233.565,"t":"2026-10-08T15:45:00Z","v":47360,"vw":233.840951},{"c":234,"h":234.2051,"l":233.4,"n":1255,"o":233.5,"t":"2026-10-08T16:00:00Z","v":54025,"vw":233.721595},{"c":235,"h":235.445,"l":233.98,"n":1633,"o":234.115,"t":"2026-10-08T16:15:00Z","v":68652,"vw":234.850359},{"c":233.7,"h":235.1475,"l":233.19,"n":871,"o":235.1475,"t":"2026-10-08T16:30:00Z","v":27232,"vw":234.355317},{"c":232.365,"h":233.92,"l":231.56,"n":1354,"o":233.61,"t":"2026-10-08T16:45:00Z","v":48956,"vw":232.563438},{"c":232.91,"h":232.91,"l":231,"n":1918,"o":231.93,"t":"2026-10-08T17:00:00Z","v":91252,"vw":231.788011},{"c":230.77,"h":233.03,"l":230.1685,"n":1680,"o":232.86,"t":"2026-10-08T17:15:00Z","v":64836,"vw":231.271101},{"c":231.835,"h":232.13,"l":230.78,"n":1297,"o":230.785,"t":"2026-10-08T17:30:00Z","v":39282,"vw":231.403673},{"c":231.325,"h":232.055,"l":231.09,"n":1674,"o":231.78,"t":"2026-10-08T17:45:00Z","v":70535,"vw":231.526053},{"c":231.36,"h":231.58,"l":230.78,"n":1554,"o":231.31,"t":"2026-10-08T18:00:00Z","v":75756,"vw":231.244675},{"c":231.555,"h":232.07,"l":231.47,"n":1807,"o":231.5,"t":"2026-10-08T18:15:00Z","v":81404,"vw":231.841804},{"c":230.585,"h":231.4606,"l":230.43,"n":1422,"o":231.42,"t":"2026-10-08T18:30:00Z","v":44772,"vw":230.936301},{"c":230.525,"h":230.71,"l":230.23,"n":1593,"o":230.585,"t":"2026-10-08T18:45:00Z","v":55674,"vw":230.446477},{"c":229.845,"h":230.7,"l":229.33,"n":1959,"o":230.54,"t":"2026-10-08T19:00:00Z","v":78125,"vw":229.949541},{"c":230.53,"h":230.795,"l":229.55,"n":2115,"o":229.845,"t":"2026-10-08T19:15:00Z","v":102025,"vw":230.329334},{"c":230.725,"h":231.375,"l":230.24,"n":2264,"o":230.595,"t":"2026-10-08T19:30:00Z","v":90677,"vw":230.843995},{"c":231.02,"h":231.425,"l":230.24,"n":5334,"o":230.725,"t":"2026-10-08T19:45:00Z","v":247309,"vw":231.020911},{"c":231.05,"h":231.05,"l":231.05,"n":66,"o":231.05,"t":"2026-10-08T20:00:00Z","v":399888,"vw":231.05},{"c":230.96,"h":230.99,"l":230.96,"n":9,"o":230.99,"t":"2026-10-08T21:00:00Z","v":319,"vw":230.975},{"c":228.4227,"h":228.4227,"l":228.4227,"n":4,"o":228.4227,"t":"2026-10-08T21:30:00Z","v":111,"vw":228.4227},{"c":231,"h":231,"l":231,"n":5,"o":231,"t":"2026-10-08T22:15:00Z","v":382,"vw":231},{"c":228.3077,"h":228.3077,"l":228.3077,"n":1,"o":228.3077,"t":"2026-10-08T23:15:00Z","v":100,"vw":228.3077},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-09T11:30:00Z","v":101,"vw":232},{"c":232.1,"h":232.1,"l":232.1,"n":6,"o":232.1,"t":"2026-10-09T11:45:00Z","v":353,"vw":232.1},{"c":232.4196,"h":232.4196,"l":232.4196,"n":1,"o":232.4196,"t":"2026-10-09T12:15:00Z","v":500,"vw":232.4196},{"c":232.67,"h":232.67,"l":231,"n":33,"o":231,"t":"2026-10-09T13:15:00Z","v":1558,"vw":231.729012},{"c":230.955,"h":234.75,"l":230.865,"n":1502,"o":232.67,"t":"2026-10-09T13:30:00Z","v":92143,"vw":232.611098},{"c":234.475,"h":234.635,"l":229.5,"n":1646,"o":230.985,"t":"2026-10-09T13:45:00Z","v":65302,"vw":231.336816},{"c":232.38,"h":234.486,"l":232.03,"n":1115,"o":233.73,"t":"2026-10-09T14:00:00Z","v":32187,"vw":233.173808},{"c":232.88,"h":232.88,"l":231.725,"n":1007,"o":232.36,"t":"2026-10-09T14:15:00Z","v":33396,"vw":232.335265},{"c":232.16,"h":233.459,"l":231.69,"n":1095,"o":232.88,"t":"2026-10-09T14:30:00Z","v":36985,"vw":232.240221},{"c":233.03,"h":233.32,"l":231.31,"n":1164,"o":231.85,"t":"2026-10-09T14:45:00Z","v":37381,"vw":232.180323},{"c":233.275,"h":233.29,"l":232.75,"n":934,"o":233,"t":"2026-10-09T15:00:00Z","v":27091,"vw":233.052071},{"c":233.57,"h":233.915,"l":233.225,"n":1165,"o":233.39,"t":"2026-10-09T15:15:00Z","v":37389,"vw":233.598524},{"c":232.45,"h":233.475,"l":232.45,"n":999,"o":233.475,"t":"2026-10-09T15:30:00Z","v":28001,"vw":232.847937},{"c":232.745,"h":232.87,"l":232.24,"n":722,"o":232.49,"t":"2026-10-09T15:45:00Z","v":21579,"vw":232.568422},{"c":233.05,"h":233.09,"l":232.5398,"n":616,"o":232.58,"t":"2026-10-09T16:00:00Z","v":16056,"vw":232.8188},{"c":233.925,"h":233.925,"l":233.04,"n":996,"o":233.04,"t":"2026-10-09T16:15:00Z","v":23685,"vw":233.560457},{"c":234.12,"h":234.18,"l":233.3,"n":855,"o":233.91,"t":"2026-10-09T16:30:00Z","v":31106,"vw":233.727926},{"c":235.65,"h":236.07,"l":234.19,"n":1314,"o":234.25,"t":"2026-10-09T16:45:00Z","v":89397,"vw":235.386544},{"c":235.65,"h":235.69,"l":235.15,"n":924,"o":235.69,"t":"2026-10-09T17:00:00Z","v":26502,"vw":235.446216},{"c":236.25,"h":236.44,"l":235.57,"n":1905,"o":235.79,"t":"2026-10-09T17:15:00Z","v":143089,"vw":236.043243},{"c":236.11,"h":236.4,"l":235.85,"n":920,"o":236.35,"t":"2026-10-09T17:30:00Z","v":30623,"vw":236.172178},{"c":237.145,"h":237.145,"l":236.01,"n":1159,"o":236.01,"t":"2026-10-09T17:45:00Z","v":34598,"vw":236.713797},{"c":236.125,"h":237.2025,"l":236.03,"n":911,"o":237.145,"t":"2026-10-09T18:00:00Z","v":45234,"vw":236.784276},{"c":236.72,"h":237.3,"l":236.0201,"n":1368,"o":236.125,"t":"2026-10-09T18:15:00Z","v":50083,"vw":236.674451},{"c":237.25,"h":237.285,"l":236.6301,"n":1211,"o":236.6301,"t":"2026-10-09T18:30:00Z","v":59753,"vw":236.956866},{"c":237.03,"h":237.33,"l":236.77,"n":1077,"o":237.23,"t":"2026-10-09T18:45:00Z","v":33166,"vw":237.061071},{"c":236.825,"h":237.1,"l":236.46,"n":1332,"o":237.1,"t":"2026-10-09T19:00:00Z","v":42724,"vw":236.737302},{"c":237.175,"h":237.46,"l":236.81,"n":1589,"o":236.9334,"t":"2026-10-09T19:15:00Z","v":47825,"vw":237.223416},{"c":237.055,"h":237.7,"l":237.04,"n":2403,"o":237.25,"t":"2026-10-09T19:30:00Z","v":78653,"vw":237.392077},{"c":237.15,"h":237.51,"l":236.8,"n":5517,"o":237.1,"t":"2026-10-09T19:45:00Z","v":211486,"vw":237.166161},{"c":237.15,"h":237.15,"l":237.15,"n":74,"o":237.15,"t":"2026-10-09T20:00:00Z","v":219486,"vw":237.15},{"c":237.15,"h":237.15,"l":237.15,"n":1,"o":237.15,"t":"2026-10-09T20:15:00Z","v":100,"vw":237.15},{"c":237.25,"h":237.25,"l":237.25,"n":1,"o":237.25,"t":"2026-10-09T21:15:00Z","v":150,"vw":237.25},{"c":237.25,"h":237.25,"l":237.25,"n":1,"o":237.25,"t":"2026-10-09T22:15:00Z","v":114,"vw":237.25},{"c":237.68,"h":237.68,"l":237.68,"n":1,"o":237.68,"t":"2026-10-09T23:15:00Z","v":100,"vw":237.68},{"c":237.15,"h":237.15,"l":237.15,"n":6,"o":237.15,"t":"2026-10-12T08:30:00Z","v":166,"vw":237.15},{"c":236.34,"h":236.34,"l":236.16,"n":9,"o":236.16,"t":"2026-10-12T13:15:00Z","v":1010,"vw":236.320892},{"c":237.65,"h":239.24,"l":236.33,"n":1419,"o":237.42,"t":"2026-10-12T13:30:00Z","v":72455,"vw":237.398387},{"c":237.87,"h":238.6,"l":237.56,"n":1150,"o":237.56,"t":"2026-10-12T13:45:00Z","v":27541,"vw":238.110366},{"c":237.665,"h":238.2399,"l":236.0375,"n":1422,"o":237.64,"t":"2026-10-12T14:00:00Z","v":46118,"vw":237.101506},{"c":237.095,"h":237.96,"l":236.83,"n":1082,"o":237.655,"t":"2026-10-12T14:15:00Z","v":42946,"vw":237.223105},{"c":237,"h":237.19,"l":235.52,"n":1441,"o":237.03,"t":"2026-10-12T14:30:00Z","v":65558,"vw":236.595651},{"c":236.62,"h":237.1975,"l":236.49,"n":863,"o":236.965,"t":"2026-10-12T14:45:00Z","v":24693,"vw":236.813018},{"c":235.555,"h":236.825,"l":235.245,"n":1339,"o":236.58,"t":"2026-10-12T15:00:00Z","v":54953,"vw":236.371961},{"c":236.29,"h":236.8,"l":235.6331,"n":1518,"o":235.77,"t":"2026-10-12T15:15:00Z","v":75166,"vw":236.34287},{"c":237.405,"h":237.565,"l":236.31,"n":1392,"o":236.38,"t":"2026-10-12T15:30:00Z","v":70693,"vw":236.685383},{"c":237.78,"h":237.85,"l":237.27,"n":1034,"o":237.38,"t":"2026-10-12T15:45:00Z","v":31998,"vw":237.544212},{"c":237.3,"h":237.82,"l":236.395,"n":1834,"o":237.81,"t":"2026-10-12T16:00:00Z","v":80365,"vw":237.341709},{"c":237.3,"h":237.56,"l":237.04,"n":834,"o":237.38,"t":"2026-10-12T16:15:00Z","v":21669,"vw":237.28257},{"c":237.535,"h":237.855,"l":237.35,"n":869,"o":237.415,"t":"2026-10-12T16:30:00Z","v":39296,"vw":237.626624},{"c":236.845,"h":237.5999,"l":236.5701,"n":885,"o":237.53,"t":"2026-10-12T16:45:00Z","v":38141,"vw":237.283482},{"c":237.36,"h":237.55,"l":236.69,"n":1041,"o":236.94,"t":"2026-10-12T17:00:00Z","v":26380,"vw":237.049155},{"c":237.94,"h":238,"l":237.3,"n":1169,"o":237.445,"t":"2026-10-12T17:15:00Z","v":62182,"vw":237.646095},{"c":237.53,"h":237.93,"l":237.13,"n":1041,"o":237.86,"t":"2026-10-12T17:30:00Z","v":48342,"vw":237.487316},{"c":237.76,"h":237.93,"l":237.41,"n":1204,"o":237.41,"t":"2026-10-12T17:45:00Z","v":46132,"vw":237.749221},{"c":237.8799,"h":238.07,"l":237.385,"n":1809,"o":237.82,"t":"2026-10-12T18:00:00Z","v":118843,"vw":237.797559},{"c":237.715,"h":237.85,"l":237.26,"n":2160,"o":237.68,"t":"2026-10-12T18:15:00Z","v":115712,"vw":237.539958},{"c":237.79,"h":237.975,"l":237.175,"n":1262,"o":237.72,"t":"2026-10-12T18:30:00Z","v":40967,"vw":237.606446},{"c":237.915,"h":238.509,"l":237.73,"n":1410,"o":237.85,"t":"2026-10-12T18:45:00Z","v":73562,"vw":238.057051},{"c":238.09,"h":238.36,"l":237.85,"n":1365,"o":237.98,"t":"2026-10-12T19:00:00Z","v":42109,"vw":238.092684},{"c":238.21,"h":238.29,"l":237.7,"n":1801,"o":238.09,"t":"2026-10-12T19:15:00Z","v":74096,"vw":238.040304},{"c":238.76,"h":238.81,"l":237.58,"n":2648,"o":238.14,"t":"2026-10-12T19:30:00Z","v":98096,"vw":238.11684},{"c":239.21,"h":239.8,"l":238.61,"n":6355,"o":238.69,"t":"2026-10-12T19:45:00Z","v":258347,"vw":239.215428},{"c":239.18,"h":239.23,"l":239.18,"n":79,"o":239.23,"t":"2026-10-12T20:00:00Z","v":564349,"vw":239.180028},{"c":239.18,"h":239.18,"l":239.18,"n":3,"o":239.18,"t":"2026-10-12T20:15:00Z","v":100807,"vw":239.18},{"c":239,"h":239,"l":239,"n":10,"o":239,"t":"2026-10-12T21:15:00Z","v":258,"vw":239},{"c":238.7,"h":238.7,"l":238.7,"n":1,"o":238.7,"t":"2026-10-12T23:00:00Z","v":139,"vw":238.7},{"c":238.14,"h":238.14,"l":238.14,"n":1,"o":238.14,"t":"2026-10-12T23:30:00Z","v":440,"vw":238.14},{"c":239,"h":239,"l":239,"n":1,"o":239,"t":"2026-10-12T23:45:00Z","v":100,"vw":239},{"c":236.48,"h":237.53,"l":236.48,"n":32,"o":237.5,"t":"2026-10-13T08:00:00Z","v":815,"vw":237.207918},{"c":238.98,"h":238.98,"l":238.98,"n":21,"o":238.98,"t":"2026-10-13T09:45:00Z","v":361,"vw":238.98},{"c":237,"h":237,"l":237,"n":4,"o":237,"t":"2026-10-13T11:15:00Z","v":518,"vw":237},{"c":232.6,"h":232.6,"l":232.6,"n":1,"o":232.6,"t":"2026-10-13T11:45:00Z","v":125,"vw":232.6},{"c":237,"h":237,"l":237,"n":6,"o":237,"t":"2026-10-13T12:00:00Z","v":264,"vw":237},{"c":236,"h":236.02,"l":236,"n":14,"o":236.02,"t":"2026-10-13T12:45:00Z","v":435,"vw":236.006667},{"c":235.7,"h":235.7,"l":235.7,"n":2,"o":235.7,"t":"2026-10-13T13:00:00Z","v":300,"vw":235.7},{"c":235.25,"h":235.7,"l":235.25,"n":16,"o":235.6,"t":"2026-10-13T13:15:00Z","v":1078,"vw":235.451872},{"c":240.35,"h":240.355,"l":233.3925,"n":2364,"o":236.19,"t":"2026-10-13T13:30:00Z","v":115910,"vw":236.997306},{"c":238.955,"h":240.87,"l":238.75,"n":1633,"o":240.44,"t":"2026-10-13T13:45:00Z","v":79574,"vw":240.020231},{"c":238.735,"h":239.46,"l":237.67,"n":2494,"o":239.27,"t":"2026-10-13T14:00:00Z","v":94872,"vw":238.70856},{"c":237.11,"h":238.91,"l":235.66,"n":1444,"o":238.9,"t":"2026-10-13T14:15:00Z","v":43232,"vw":237.162097},{"c":235.52,"h":237.05,"l":235.1956,"n":2027,"o":237.05,"t":"2026-10-13T14:30:00Z","v":83435,"vw":236.033409},{"c":235.41,"h":236.23,"l":235.115,"n":1509,"o":235.6,"t":"2026-10-13T14:45:00Z","v":59381,"vw":235.529522},{"c":235.29,"h":236.14,"l":234.7682,"n":1152,"o":235.36,"t":"2026-10-13T15:00:00Z","v":38849,"vw":235.443413},{"c":233.97,"h":235.675,"l":233.85,"n":1138,"o":235.26,"t":"2026-10-13T15:15:00Z","v":39178,"vw":234.994497},{"c":233.2,"h":233.95,"l":233.04,"n":1999,"o":233.865,"t":"2026-10-13T15:30:00Z","v":76311,"vw":233.478218},{"c":234.81,"h":235.17,"l":232.5329,"n":1658,"o":233.195,"t":"2026-10-13T15:45:00Z","v":59176,"vw":233.807106},{"c":234.795,"h":235.8,"l":234.38,"n":1987,"o":234.91,"t":"2026-10-13T16:00:00Z","v":84490,"vw":235.315174},{"c":235.895,"h":235.98,"l":234.51,"n":1161,"o":234.78,"t":"2026-10-13T16:15:00Z","v":36602,"vw":235.118053},{"c":235.82,"h":236.78,"l":235.775,"n":1202,"o":235.9,"t":"2026-10-13T16:30:00Z","v":41461,"vw":236.325575},{"c":235.63,"h":235.82,"l":235.505,"n":903,"o":235.76,"t":"2026-10-13T16:45:00Z","v":23302,"vw":235.66715},{"c":235.31,"h":235.575,"l":234.885,"n":1177,"o":235.52,"t":"2026-10-13T17:00:00Z","v":37421,"vw":235.246745},{"c":235.15,"h":235.38,"l":235.12,"n":785,"o":235.36,"t":"2026-10-13T17:15:00Z","v":23980,"vw":235.249034},{"c":235.635,"h":235.7999,"l":234.94,"n":1107,"o":235.07,"t":"2026-10-13T17:30:00Z","v":42580,"vw":235.409992},{"c":235.14,"h":235.685,"l":234.88,"n":1257,"o":235.635,"t":"2026-10-13T17:45:00Z","v":45455,"vw":235.255496},{"c":235.03,"h":235.27,"l":234.8,"n":1404,"o":235.14,"t":"2026-10-13T18:00:00Z","v":59648,"vw":235.030131},{"c":234.645,"h":235.16,"l":234.35,"n":1730,"o":235.08,"t":"2026-10-13T18:15:00Z","v":61058,"vw":234.65671},{"c":233.99,"h":234.9,"l":233.8601,"n":1665,"o":234.64,"t":"2026-10-13T18:30:00Z","v":74930,"vw":234.312976},{"c":234.43,"h":234.58,"l":233.8,"n":1452,"o":234.06,"t":"2026-10-13T18:45:00Z","v":54936,"vw":234.07903},{"c":235.62,"h":235.83,"l":234.435,"n":1451,"o":234.435,"t":"2026-10-13T19:00:00Z","v":50588,"vw":235.098191},{"c":235.565,"h":236.36,"l":235.51,"n":1487,"o":235.62,"t":"2026-10-13T19:15:00Z","v":52234,"vw":236.010646},{"c":237.27,"h":237.505,"l":235.57,"n":2091,"o":235.57,"t":"2026-10-13T19:30:00Z","v":85730,"vw":236.703883},{"c":239.06,"h":239.44,"l":237.02,"n":7854,"o":237.175,"t":"2026-10-13T19:45:00Z","v":330951,"vw":238.870228},{"c":234.5443,"h":239.01,"l":233.0408,"n":136,"o":238.88,"t":"2026-10-13T20:00:00Z","v":545571,"vw":238.997024},{"c":239.01,"h":239.01,"l":239.01,"n":1,"o":239.01,"t":"2026-10-13T20:15:00Z","v":9168,"vw":239.01},{"c":239.67,"h":240,"l":239.67,"n":3,"o":240,"t":"2026-10-13T21:00:00Z","v":201,"vw":239.835},{"c":238.09,"h":238.09,"l":238.09,"n":1,"o":238.09,"t":"2026-10-13T21:45:00Z","v":100,"vw":238.09},{"c":238.372,"h":238.372,"l":238.372,"n":1,"o":238.372,"t":"2026-10-13T22:15:00Z","v":100,"vw":238.372},{"c":233.1,"h":236,"l":231.91,"n":84,"o":231.91,"t":"2026-10-14T08:00:00Z","v":2989,"vw":233.936706},{"c":229,"h":229.07,"l":229,"n":27,"o":229.07,"t":"2026-10-14T09:00:00Z","v":1158,"vw":229.013},{"c":231.5,"h":231.5,"l":231.5,"n":5,"o":231.5,"t":"2026-10-14T09:15:00Z","v":271,"vw":231.5},{"c":231.51,"h":231.51,"l":231.51,"n":14,"o":231.51,"t":"2026-10-14T11:00:00Z","v":498,"vw":231.51},{"c":229.448,"h":230.37,"l":229.1159,"n":29,"o":230.37,"t":"2026-10-14T11:15:00Z","v":1811,"vw":229.494239},{"c":230.3,"h":230.3,"l":229.79,"n":4,"o":229.79,"t":"2026-10-14T11:45:00Z","v":222,"vw":230.043731},{"c":229.98,"h":229.98,"l":229.98,"n":4,"o":229.98,"t":"2026-10-14T12:00:00Z","v":108,"vw":229.98},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-14T12:15:00Z","v":670,"vw":230},{"c":229.01,"h":229.38,"l":229,"n":108,"o":229,"t":"2026-10-14T12:30:00Z","v":2380,"vw":229.137511},{"c":228.81,"h":239.01,"l":228.81,"n":18,"o":239.01,"t":"2026-10-14T13:00:00Z","v":106532,"vw":239.000397},{"c":229,"h":230.38,"l":228,"n":24,"o":230,"t":"2026-10-14T13:15:00Z","v":3024,"vw":229.198027},{"c":230.3492,"h":232.06,"l":227.43,"n":2909,"o":231.605,"t":"2026-10-14T13:30:00Z","v":147322,"vw":230.105026},{"c":231.87,"h":232.76,"l":230.645,"n":1639,"o":230.83,"t":"2026-10-14T13:45:00Z","v":103973,"vw":231.97438},{"c":231.83,"h":233.33,"l":230.7911,"n":1569,"o":231.495,"t":"2026-10-14T14:00:00Z","v":55197,"vw":231.836298},{"c":230.075,"h":231.89,"l":229.2301,"n":1853,"o":231.7025,"t":"2026-10-14T14:15:00Z","v":53805,"vw":230.633416},{"c":230.35,"h":231.15,"l":230,"n":1397,"o":230.035,"t":"2026-10-14T14:30:00Z","v":41416,"vw":230.588563},{"c":231.09,"h":231.18,"l":229.82,"n":1147,"o":230.55,"t":"2026-10-14T14:45:00Z","v":37066,"vw":230.479612},{"c":230.175,"h":231.15,"l":229.28,"n":1421,"o":231.1,"t":"2026-10-14T15:00:00Z","v":52216,"vw":230.196944},{"c":229.26,"h":230.98,"l":229,"n":1212,"o":230.165,"t":"2026-10-14T15:15:00Z","v":36014,"vw":230.194207},{"c":225.96,"h":229.17,"l":225.64,"n":2864,"o":229.17,"t":"2026-10-14T15:30:00Z","v":113564,"vw":226.803571},{"c":225.545,"h":226.6,"l":225.0101,"n":2484,"o":226.01,"t":"2026-10-14T15:45:00Z","v":122701,"vw":225.943858},{"c":225.29,"h":226.055,"l":224.8491,"n":1698,"o":225.83,"t":"2026-10-14T16:00:00Z","v":67689,"vw":225.456203},{"c":224.235,"h":225.68,"l":224,"n":2143,"o":225.29,"t":"2026-10-14T16:15:00Z","v":82576,"vw":224.721696},{"c":224.5725,"h":225.15,"l":224.05,"n":2116,"o":224.23,"t":"2026-10-14T16:30:00Z","v":86017,"vw":224.583494},{"c":224.77,"h":225.38,"l":223.905,"n":2112,"o":224.3701,"t":"2026-10-14T16:45:00Z","v":109087,"vw":224.665828},{"c":223.03,"h":225.01,"l":222.71,"n":2267,"o":224.61,"t":"2026-10-14T17:00:00Z","v":101766,"vw":223.486303},{"c":221.62,"h":222.98,"l":221.33,"n":2369,"o":222.98,"t":"2026-10-14T17:15:00Z","v":117339,"vw":222.141358},{"c":222.82,"h":222.97,"l":221.34,"n":1703,"o":221.52,"t":"2026-10-14T17:30:00Z","v":115179,"vw":222.042746},{"c":222.01,"h":222.95,"l":221.885,"n":1650,"o":222.735,"t":"2026-10-14T17:45:00Z","v":56797,"vw":222.312173},{"c":223.1825,"h":223.385,"l":221.99,"n":1508,"o":222.285,"t":"2026-10-14T18:00:00Z","v":48063,"vw":222.669588},{"c":222.33,"h":223.265,"l":222.22,"n":1204,"o":223.265,"t":"2026-10-14T18:15:00Z","v":37828,"vw":222.729586},{"c":222.73,"h":222.92,"l":222.12,"n":1436,"o":222.33,"t":"2026-10-14T18:30:00Z","v":57058,"vw":222.56772},{"c":222.265,"h":223.57,"l":222.1767,"n":1546,"o":222.72,"t":"2026-10-14T18:45:00Z","v":50710,"vw":223.012128},{"c":222.935,"h":223.12,"l":221.86,"n":1675,"o":222.28,"t":"2026-10-14T19:00:00Z","v":62116,"vw":222.469225},{"c":222.53,"h":222.9376,"l":221.85,"n":2173,"o":222.9376,"t":"2026-10-14T19:15:00Z","v":88289,"vw":222.436696},{"c":222.78,"h":223.14,"l":222.22,"n":3126,"o":222.34,"t":"2026-10-14T19:30:00Z","v":142046,"vw":222.596216},{"c":222.17,"h":222.92,"l":221.86,"n":9750,"o":222.61,"t":"2026-10-14T19:45:00Z","v":463703,"vw":222.166148},{"c":221.75,"h":222.2,"l":221.75,"n":128,"o":222.2,"t":"2026-10-14T20:00:00Z","v":503691,"vw":222.199907},{"c":220.62,"h":220.62,"l":220.62,"n":3,"o":220.62,"t":"2026-10-14T20:15:00Z","v":107,"vw":220.62},{"c":221,"h":221,"l":221,"n":3,"o":221,"t":"2026-10-14T20:30:00Z","v":372,"vw":221},{"c":221.85,"h":221.85,"l":217.48,"n":10,"o":217.48,"t":"2026-10-14T20:45:00Z","v":69343,"vw":218.5725},{"c":215.84,"h":215.84,"l":215.84,"n":6,"o":215.84,"t":"2026-10-14T21:30:00Z","v":522,"vw":215.84},{"c":216,"h":216,"l":216,"n":2,"o":216,"t":"2026-10-14T22:15:00Z","v":102,"vw":216},{"c":219,"h":219,"l":219,"n":12,"o":219,"t":"2026-10-14T22:45:00Z","v":417,"vw":219},{"c":217.241,"h":217.241,"l":217.241,"n":4,"o":217.241,"t":"2026-10-14T23:15:00Z","v":115,"vw":217.241},{"c":219.94,"h":219.94,"l":219.94,"n":15,"o":219.94,"t":"2026-10-14T23:30:00Z","v":281,"vw":219.94},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-14T23:45:00Z","v":100,"vw":219},{"c":216.7,"h":216.7,"l":216.7,"n":1,"o":216.7,"t":"2026-10-15T08:00:00Z","v":119,"vw":216.7},{"c":214.1,"h":214.13,"l":213.85,"n":221,"o":214.12,"t":"2026-10-15T08:15:00Z","v":3006,"vw":214.088945},{"c":213.2,"h":213.2,"l":213.2,"n":1,"o":213.2,"t":"2026-10-15T08:30:00Z","v":100,"vw":213.2},{"c":215.49,"h":215.74,"l":213.7781,"n":23,"o":213.7781,"t":"2026-10-15T11:00:00Z","v":607,"vw":215.0027},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-15T11:45:00Z","v":175,"vw":215},{"c":222.2,"h":222.2,"l":214.07,"n":26,"o":214.51,"t":"2026-10-15T12:00:00Z","v":50554,"vw":222.095748},{"c":215,"h":215,"l":214.2,"n":14,"o":214.2,"t":"2026-10-15T12:30:00Z","v":620,"vw":214.6},{"c":214.2,"h":215,"l":214.2,"n":10,"o":215,"t":"2026-10-15T12:45:00Z","v":607,"vw":214.386916},{"c":211.83,"h":214.5,"l":211.83,"n":42,"o":214.5,"t":"2026-10-15T13:00:00Z","v":2364,"vw":213.413112},{"c":214.4,"h":214.4,"l":213,"n":28,"o":213,"t":"2026-10-15T13:15:00Z","v":1004,"vw":214.14},{"c":215.625,"h":218.43,"l":212.75,"n":4404,"o":215.12,"t":"2026-10-15T13:30:00Z","v":263177,"vw":214.848131},{"c":211.86,"h":216.16,"l":209.82,"n":2985,"o":215.62,"t":"2026-10-15T13:45:00Z","v":128799,"vw":212.262371},{"c":212.16,"h":214.795,"l":211.76,"n":2249,"o":212.225,"t":"2026-10-15T14:00:00Z","v":100972,"vw":213.316214},{"c":213.26,"h":214.57,"l":212.15,"n":1972,"o":212.33,"t":"2026-10-15T14:15:00Z","v":102566,"vw":213.285639},{"c":215.57,"h":215.5775,"l":211.27,"n":2006,"o":212.99,"t":"2026-10-15T14:30:00Z","v":87900,"vw":213.8023},{"c":216.935,"h":216.955,"l":214.82,"n":1804,"o":215.58,"t":"2026-10-15T14:45:00Z","v":73140,"vw":215.523916},{"c":215.44,"h":216.7,"l":214.46,"n":1955,"o":216.45,"t":"2026-10-15T15:00:00Z","v":68774,"vw":215.184585},{"c":215.43,"h":216.2951,"l":215.16,"n":1592,"o":215.765,"t":"2026-10-15T15:15:00Z","v":55713,"vw":215.778544},{"c":216.22,"h":216.85,"l":215.23,"n":1570,"o":215.33,"t":"2026-10-15T15:30:00Z","v":55697,"vw":216.224128},{"c":216.735,"h":216.7853,"l":215.88,"n":1336,"o":216.22,"t":"2026-10-15T15:45:00Z","v":45394,"vw":216.271638},{"c":216.65,"h":217.16,"l":215.94,"n":1317,"o":216.715,"t":"2026-10-15T16:00:00Z","v":56838,"vw":216.629459},{"c":214.595,"h":216.66,"l":214.57,"n":1458,"o":216.655,"t":"2026-10-15T16:15:00Z","v":51765,"vw":215.409317},{"c":215.255,"h":215.61,"l":214.32,"n":1308,"o":214.595,"t":"2026-10-15T16:30:00Z","v":46010,"vw":214.91053},{"c":214.85,"h":215.51,"l":214.6,"n":1080,"o":215.41,"t":"2026-10-15T16:45:00Z","v":47282,"vw":214.900342},{"c":213.655,"h":214.02,"l":213.58,"n":258,"o":214.015,"t":"2026-10-15T18:00:00Z","v":7683,"vw":213.718436},{"c":213.7825,"h":214.225,"l":212.775,"n":1844,"o":213.62,"t":"2026-10-15T18:15:00Z","v":89841,"vw":213.543908},{"c":214.58,"h":214.83,"l":213.58,"n":1666,"o":213.68,"t":"2026-10-15T18:30:00Z","v":63078,"vw":214.185258},{"c":215.27,"h":215.28,"l":213.865,"n":1543,"o":214.53,"t":"2026-10-15T18:45:00Z","v":44519,"vw":214.609487},{"c":216.275,"h":216.275,"l":214.98,"n":1808,"o":215.24,"t":"2026-10-15T19:00:00Z","v":56919,"vw":215.677048},{"c":215.84,"h":217.02,"l":215.84,"n":2103,"o":216.27,"t":"2026-10-15T19:15:00Z","v":75598,"vw":216.562845},{"c":215.4,"h":216.02,"l":215.3,"n":2436,"o":215.78,"t":"2026-10-15T19:30:00Z","v":89116,"vw":215.640793},{"c":214.69,"h":215.48,"l":214.285,"n":7840,"o":215.32,"t":"2026-10-15T19:45:00Z","v":365448,"vw":214.739994},{"c":214.5,"h":214.7,"l":214.5,"n":94,"o":214.7,"t":"2026-10-15T20:00:00Z","v":552190,"vw":214.699934},{"c":214.8,"h":214.8,"l":214.8,"n":2,"o":214.8,"t":"2026-10-15T20:45:00Z","v":304,"vw":214.8}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.373648176964169,"strike":309.20447326684285,"iv":5.045905392520023,"gamma":0.0031740862641927593,"theta":-5.09859212157925,"vega":0.01928665962853584,"rho":0.0005002790796692054,"breakevenPct":45.05499136117642},{"delta":0.15,"premium":2.028774332811843,"strike":282.1580749608882,"iv":3.7272997329606876,"gamma":0.015136602924724418,"theta":-3.949344395838401,"vega":0.02465870426093996,"rho":0.000780651678656022,"breakevenPct":32.30300246447859},{"delta":0.2,"premium":1.6541023921193276,"strike":254.05767940894958,"iv":2.354108171947718,"gamma":0.027235787859297474,"theta":-2.735852354320136,"vega":0.030011912099574697,"rho":0.0010616934933417091,"breakevenPct":19.04645335245292},{"delta":0.25,"premium":1.279430451426813,"strike":225.95728385701096,"iv":0.9809166109347496,"gamma":0.039334972793870514,"theta":-1.522360312801872,"vega":0.035365119938209434,"rho":0.0013427353080273958,"breakevenPct":5.789904240427262},{"delta":0.3,"premium":1.6045683151718355,"strike":219.17435037720034,"iv":0.6907990360435876,"gamma":0.04185046102263202,"theta":-1.2681218776194467,"vega":0.03650825649622799,"rho":0.0016177293321997443,"breakevenPct":2.783481700359473},{"delta":0.35,"premium":2.1179798826487843,"strike":218.12657166806372,"iv":0.6920668482816429,"gamma":0.04178759430008382,"theta":-1.2719567476948868,"vega":0.03651873428331936,"rho":0.0018910962858278955,"breakevenPct":2.534707425843793},{"delta":0.4,"premium":2.6313914501257334,"strike":217.07879295892707,"iv":0.6933346605196982,"gamma":0.04172472757753563,"theta":-1.2757916177703268,"vega":0.03652921207041073,"rho":0.0021644632394560467,"breakevenPct":2.285933151328113},{"delta":0.45,"premium":3.1448030176026824,"strike":216.03101424979045,"iv":0.6946024727577536,"gamma":0.04166186085498743,"theta":-1.279626487845767,"vega":0.0365396898575021,"rho":0.002437830193084198,"breakevenPct":2.037158876812433},{"delta":0.5,"premium":3.658214585079631,"strike":214.98323554065382,"iv":0.6958702849958088,"gamma":0.04159899413243923,"theta":-1.283461357921207,"vega":0.03655016764459346,"rho":0.002711197146712349,"breakevenPct":1.788384602296753},{"delta":0.55,"premium":4.1716261525565805,"strike":213.93545683151717,"iv":0.6971380972338642,"gamma":0.04153612740989103,"theta":-1.2872962279966471,"vega":0.03656064543168483,"rho":0.0029845641003405005,"breakevenPct":1.5396103277810724},{"delta":0.6,"premium":4.685037720033528,"strike":212.88767812238055,"iv":0.6984059094719195,"gamma":0.04147326068734283,"theta":-1.2911310980720871,"vega":0.036571123218776196,"rho":0.003257931053968651,"breakevenPct":1.2908360532653929},{"delta":0.65,"premium":5.198449287510478,"strike":211.83989941324393,"iv":0.6996737217099748,"gamma":0.04141039396479464,"theta":-1.2949659681475272,"vega":0.03658160100586756,"rho":0.003531298007596802,"breakevenPct":1.0420617787497126},{"delta":0.7,"premium":5.7118608549874255,"strike":210.7921207041073,"iv":0.7009415339480302,"gamma":0.04134752724224644,"theta":-1.2988008382229674,"vega":0.03659207879295893,"rho":0.003804664961224953,"breakevenPct":0.793287504234033},{"delta":0.75,"premium":7.87929486440532,"strike":208.1683729337004,"iv":0.7791660415198541,"gamma":0.03928352798168975,"theta":-1.2781084998155907,"vega":0.03506609719312207,"rho":0.0040322634723391725,"breakevenPct":0.5808509302168103},{"delta":0.8,"premium":15.171486931640251,"strike":200.66170462919385,"iv":1.0958301461094213,"gamma":0.031019298398450995,"theta":-1.1814220236499788,"vega":0.028779610279687916,"rho":0.004118054841893829,"breakevenPct":0.4810016577439912},{"delta":0.85,"premium":22.463678998875167,"strike":193.15503632468733,"iv":1.4124942506989875,"gamma":0.022755068815212262,"theta":-1.0847355474843672,"vega":0.02249312336625378,"rho":0.004203846211448487,"breakevenPct":0.38115238527117223},{"delta":0.9,"premium":29.755871066110096,"strike":185.64836802018078,"iv":1.7291583552885545,"gamma":0.014490839231973508,"theta":-0.9880490713187553,"vega":0.016206636452819626,"rho":0.004289637581003144,"breakevenPct":0.281303112798353}],"put":[{"delta":0.1,"premium":0.39544769860993634,"strike":202.72716317775897,"iv":0.799238516888269,"gamma":0.020686359487054724,"theta":-0.666606894000176,"vega":0.017897300977140068,"rho":-0.0005675706127114184,"breakevenPct":5.804601732239739},{"delta":0.15,"premium":0.5805259972215258,"strike":205.6884159555444,"iv":0.7101348862334363,"gamma":0.03087106653629954,"theta":-0.7893239567036874,"vega":0.02425019145876056,"rho":-0.0008465174127552416,"breakevenPct":4.512155512885065},{"delta":0.2,"premium":0.7656042958331153,"strike":208.64966873332983,"iv":0.6210312555786037,"gamma":0.04105577358554436,"theta":-0.9120410194071988,"vega":0.03060308194038106,"rho":-0.0011254642127990653,"breakevenPct":3.2197092935303897},{"delta":0.25,"premium":1.0917884175321246,"strike":210.47878894560816,"iv":0.5790450272839289,"gamma":0.04572872733673649,"theta":-0.9634658686850907,"vega":0.033442545326527025,"rho":-0.0014148095225644216,"breakevenPct":2.5200183761284745},{"delta":0.3,"premium":1.5362524203485304,"strike":211.35891568385847,"iv":0.5765542686146805,"gamma":0.04578153494103151,"theta":-0.9551310684738602,"vega":0.03333693011793699,"rho":-0.001712871230184592,"breakevenPct":2.3171958735987253},{"delta":0.35,"premium":1.9807164231649357,"strike":212.23904242210878,"iv":0.5740635099454322,"gamma":0.04583434254532653,"theta":-0.9467962682626297,"vega":0.03323131490934695,"rho":-0.0020109329378047627,"breakevenPct":2.114373371068976},{"delta":0.4,"premium":2.425180425981342,"strike":213.1191691603591,"iv":0.5715727512761838,"gamma":0.045887150149621546,"theta":-0.9384614680513994,"vega":0.03312569970075691,"rho":-0.002308994645424933,"breakevenPct":1.9115508685392264},{"delta":0.45,"premium":2.869644428797747,"strike":213.9992958986094,"iv":0.5690819926069355,"gamma":0.045939957753916565,"theta":-0.930126667840169,"vega":0.033020084492166875,"rho":-0.0026070563530451035,"breakevenPct":1.7087283660094774},{"delta":0.5,"premium":3.314108431614153,"strike":214.87942263685972,"iv":0.5665912339376871,"gamma":0.04599276535821158,"theta":-0.9217918676289385,"vega":0.03291446928357684,"rho":-0.0029051180606652744,"breakevenPct":1.505905863479728},{"delta":0.55,"premium":3.7585724344305587,"strike":215.75954937511003,"iv":0.5641004752684387,"gamma":0.0460455729625066,"theta":-0.9134570674177082,"vega":0.0328088540749868,"rho":-0.0032031797682854453,"breakevenPct":1.3030833609499788},{"delta":0.6,"premium":4.203036437246964,"strike":216.63967611336034,"iv":0.5616097165991903,"gamma":0.04609838056680162,"theta":-0.9051222672064777,"vega":0.03270323886639676,"rho":-0.0035012414759056157,"breakevenPct":1.1002608584202296},{"delta":0.65,"premium":4.64750044006337,"strike":217.51980285161062,"iv":0.5591189579299419,"gamma":0.04615118817109664,"theta":-0.8967874669952473,"vega":0.032597623657806725,"rho":-0.003799303183525786,"breakevenPct":0.8974383558904802},{"delta":0.7,"premium":5.091964442879775,"strike":218.39992958986093,"iv":0.5566281992606936,"gamma":0.04620399577539166,"theta":-0.8884526667840169,"vega":0.03249200844921669,"rho":-0.0040973648911459565,"breakevenPct":0.6946158533607312},{"delta":0.75,"premium":5.536428445696181,"strike":219.28005632811124,"iv":0.5541374405914452,"gamma":0.04625680337968668,"theta":-0.8801178665727865,"vega":0.03238639324062665,"rho":-0.004395426598766127,"breakevenPct":0.49179335083098197},{"delta":0.8,"premium":6.508578431372549,"strike":220.63725490196077,"iv":0.5713833333333334,"gamma":0.04420343137254902,"theta":-0.8556225490196078,"vega":0.031165686274509805,"rho":-0.004705721009104457,"breakevenPct":0.31253423156973026},{"delta":0.85,"premium":9.852415966386552,"strike":224.1386554621849,"iv":0.6773357142857143,"gamma":0.03268382352941177,"theta":-0.7584936974789916,"vega":0.02493319327731093,"rho":-0.005070995369022206,"breakevenPct":0.23918086787788212},{"delta":0.9,"premium":13.196253501400562,"strike":227.64005602240897,"iv":0.7832880952380953,"gamma":0.021164215686274506,"theta":-0.6613648459383753,"vega":0.018700700280112042,"rho":-0.005436269728939956,"breakevenPct":0.1658275041860338}]},"raw":{"call":[{"delta":0.1,"premium":2.373648176964169,"strike":309.20447326684285,"iv":5.045905392520023,"gamma":0.0031740862641927593,"theta":-5.09859212157925,"vega":0.01928665962853584,"rho":0.0005002790796692054,"breakevenPct":45.05499136117642},{"delta":0.15,"premium":2.028774332811843,"strike":282.1580749608882,"iv":3.7272997329606876,"gamma":0.015136602924724418,"theta":-3.949344395838401,"vega":0.02465870426093996,"rho":0.000780651678656022,"breakevenPct":32.30300246447859},{"delta":0.2,"premium":1.6541023921193276,"strike":254.05767940894958,"iv":2.354108171947718,"gamma":0.027235787859297474,"theta":-2.735852354320136,"vega":0.030011912099574697,"rho":0.0010616934933417091,"breakevenPct":19.04645335245292},{"delta":0.25,"premium":1.279430451426813,"strike":225.95728385701096,"iv":0.9809166109347496,"gamma":0.039334972793870514,"theta":-1.522360312801872,"vega":0.035365119938209434,"rho":0.0013427353080273958,"breakevenPct":5.789904240427262},{"delta":0.3,"premium":1.6045683151718355,"strike":219.17435037720034,"iv":0.6907990360435876,"gamma":0.04185046102263202,"theta":-1.2681218776194467,"vega":0.03650825649622799,"rho":0.0016177293321997443,"breakevenPct":2.783481700359473},{"delta":0.35,"premium":2.1179798826487843,"strike":218.12657166806372,"iv":0.6920668482816429,"gamma":0.04178759430008382,"theta":-1.2719567476948868,"vega":0.03651873428331936,"rho":0.0018910962858278955,"breakevenPct":2.534707425843793},{"delta":0.4,"premium":2.6313914501257334,"strike":217.07879295892707,"iv":0.6933346605196982,"gamma":0.04172472757753563,"theta":-1.2757916177703268,"vega":0.03652921207041073,"rho":0.0021644632394560467,"breakevenPct":2.285933151328113},{"delta":0.45,"premium":3.1448030176026824,"strike":216.03101424979045,"iv":0.6946024727577536,"gamma":0.04166186085498743,"theta":-1.279626487845767,"vega":0.0365396898575021,"rho":0.002437830193084198,"breakevenPct":2.037158876812433},{"delta":0.5,"premium":3.658214585079631,"strike":214.98323554065382,"iv":0.6958702849958088,"gamma":0.04159899413243923,"theta":-1.283461357921207,"vega":0.03655016764459346,"rho":0.002711197146712349,"breakevenPct":1.788384602296753},{"delta":0.55,"premium":4.1716261525565805,"strike":213.93545683151717,"iv":0.6971380972338642,"gamma":0.04153612740989103,"theta":-1.2872962279966471,"vega":0.03656064543168483,"rho":0.0029845641003405005,"breakevenPct":1.5396103277810724},{"delta":0.6,"premium":4.685037720033528,"strike":212.88767812238055,"iv":0.6984059094719195,"gamma":0.04147326068734283,"theta":-1.2911310980720871,"vega":0.036571123218776196,"rho":0.003257931053968651,"breakevenPct":1.2908360532653929},{"delta":0.65,"premium":5.198449287510478,"strike":211.83989941324393,"iv":0.6996737217099748,"gamma":0.04141039396479464,"theta":-1.2949659681475272,"vega":0.03658160100586756,"rho":0.003531298007596802,"breakevenPct":1.0420617787497126},{"delta":0.7,"premium":5.7118608549874255,"strike":210.7921207041073,"iv":0.7009415339480302,"gamma":0.04134752724224644,"theta":-1.2988008382229674,"vega":0.03659207879295893,"rho":0.003804664961224953,"breakevenPct":0.793287504234033},{"delta":0.75,"premium":7.87929486440532,"strike":208.1683729337004,"iv":0.7791660415198541,"gamma":0.03928352798168975,"theta":-1.2781084998155907,"vega":0.03506609719312207,"rho":0.0040322634723391725,"breakevenPct":0.5808509302168103},{"delta":0.8,"premium":15.171486931640251,"strike":200.66170462919385,"iv":1.0958301461094213,"gamma":0.031019298398450995,"theta":-1.1814220236499788,"vega":0.028779610279687916,"rho":0.004118054841893829,"breakevenPct":0.4810016577439912},{"delta":0.85,"premium":22.463678998875167,"strike":193.15503632468733,"iv":1.4124942506989875,"gamma":0.022755068815212262,"theta":-1.0847355474843672,"vega":0.02249312336625378,"rho":0.004203846211448487,"breakevenPct":0.38115238527117223},{"delta":0.9,"premium":29.755871066110096,"strike":185.64836802018078,"iv":1.7291583552885545,"gamma":0.014490839231973508,"theta":-0.9880490713187553,"vega":0.016206636452819626,"rho":0.004289637581003144,"breakevenPct":0.281303112798353}],"put":[{"delta":0.1,"premium":0.39544769860993634,"strike":202.72716317775897,"iv":0.799238516888269,"gamma":0.020686359487054724,"theta":-0.666606894000176,"vega":0.017897300977140068,"rho":-0.0005675706127114184,"breakevenPct":5.804601732239739},{"delta":0.15,"premium":0.5805259972215258,"strike":205.6884159555444,"iv":0.7101348862334363,"gamma":0.03087106653629954,"theta":-0.7893239567036874,"vega":0.02425019145876056,"rho":-0.0008465174127552416,"breakevenPct":4.512155512885065},{"delta":0.2,"premium":0.7656042958331153,"strike":208.64966873332983,"iv":0.6210312555786037,"gamma":0.04105577358554436,"theta":-0.9120410194071988,"vega":0.03060308194038106,"rho":-0.0011254642127990653,"breakevenPct":3.2197092935303897},{"delta":0.25,"premium":1.0917884175321246,"strike":210.47878894560816,"iv":0.5790450272839289,"gamma":0.04572872733673649,"theta":-0.9634658686850907,"vega":0.033442545326527025,"rho":-0.0014148095225644216,"breakevenPct":2.5200183761284745},{"delta":0.3,"premium":1.5362524203485304,"strike":211.35891568385847,"iv":0.5765542686146805,"gamma":0.04578153494103151,"theta":-0.9551310684738602,"vega":0.03333693011793699,"rho":-0.001712871230184592,"breakevenPct":2.3171958735987253},{"delta":0.35,"premium":1.9807164231649357,"strike":212.23904242210878,"iv":0.5740635099454322,"gamma":0.04583434254532653,"theta":-0.9467962682626297,"vega":0.03323131490934695,"rho":-0.0020109329378047627,"breakevenPct":2.114373371068976},{"delta":0.4,"premium":2.425180425981342,"strike":213.1191691603591,"iv":0.5715727512761838,"gamma":0.045887150149621546,"theta":-0.9384614680513994,"vega":0.03312569970075691,"rho":-0.002308994645424933,"breakevenPct":1.9115508685392264},{"delta":0.45,"premium":2.869644428797747,"strike":213.9992958986094,"iv":0.5690819926069355,"gamma":0.045939957753916565,"theta":-0.930126667840169,"vega":0.033020084492166875,"rho":-0.0026070563530451035,"breakevenPct":1.7087283660094774},{"delta":0.5,"premium":3.314108431614153,"strike":214.87942263685972,"iv":0.5665912339376871,"gamma":0.04599276535821158,"theta":-0.9217918676289385,"vega":0.03291446928357684,"rho":-0.0029051180606652744,"breakevenPct":1.505905863479728},{"delta":0.55,"premium":3.7585724344305587,"strike":215.75954937511003,"iv":0.5641004752684387,"gamma":0.0460455729625066,"theta":-0.9134570674177082,"vega":0.0328088540749868,"rho":-0.0032031797682854453,"breakevenPct":1.3030833609499788},{"delta":0.6,"premium":4.203036437246964,"strike":216.63967611336034,"iv":0.5616097165991903,"gamma":0.04609838056680162,"theta":-0.9051222672064777,"vega":0.03270323886639676,"rho":-0.0035012414759056157,"breakevenPct":1.1002608584202296},{"delta":0.65,"premium":4.64750044006337,"strike":217.51980285161062,"iv":0.5591189579299419,"gamma":0.04615118817109664,"theta":-0.8967874669952473,"vega":0.032597623657806725,"rho":-0.003799303183525786,"breakevenPct":0.8974383558904802},{"delta":0.7,"premium":5.091964442879775,"strike":218.39992958986093,"iv":0.5566281992606936,"gamma":0.04620399577539166,"theta":-0.8884526667840169,"vega":0.03249200844921669,"rho":-0.0040973648911459565,"breakevenPct":0.6946158533607312},{"delta":0.75,"premium":5.536428445696181,"strike":219.28005632811124,"iv":0.5541374405914452,"gamma":0.04625680337968668,"theta":-0.8801178665727865,"vega":0.03238639324062665,"rho":-0.004395426598766127,"breakevenPct":0.49179335083098197},{"delta":0.8,"premium":6.508578431372549,"strike":220.63725490196077,"iv":0.5713833333333334,"gamma":0.04420343137254902,"theta":-0.8556225490196078,"vega":0.031165686274509805,"rho":-0.004705721009104457,"breakevenPct":0.31253423156973026},{"delta":0.85,"premium":9.852415966386552,"strike":224.1386554621849,"iv":0.6773357142857143,"gamma":0.03268382352941177,"theta":-0.7584936974789916,"vega":0.02493319327731093,"rho":-0.005070995369022206,"breakevenPct":0.23918086787788212},{"delta":0.9,"premium":13.196253501400562,"strike":227.64005602240897,"iv":0.7832880952380953,"gamma":0.021164215686274506,"theta":-0.6613648459383753,"vega":0.018700700280112042,"rho":-0.005436269728939956,"breakevenPct":0.1658275041860338}]}},"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"}}