{"symbol":"NVDA","url":"https://intraalpha.com/companies/NVDA","capturedAt":"2026-10-16T01:00:48.781Z","state":"ready","quote":{"symbol":"NVDA","last_price":216.7097,"prev_close":221.3,"regular_close":217.23,"change":-4.5903,"change_pct":-2.0742,"regular_change":-4.07,"regular_change_pct":-1.8391,"extended_change":-0.5203,"extended_change_pct":-0.2395,"bid":216.7,"ask":216.71,"bid_size":2800,"ask_size":100,"volume":118449941,"vwap":216.299356,"open":215.3,"high":218.435,"low":212.85,"close":217.23,"trade_count":2018576,"last_trade_at":"2026-10-15T23:59:57.2543663Z","last_quote_at":"2026-10-15T23:59:59.981115863Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:35.364857956-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"NVDA","fetched_at":"2026-10-16T01:00:48.207265+00:00","name":"NVIDIA Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Nvidia Corporation is an American multinational technology company incorporated in Delaware and based in Santa Clara, California. It designs graphics processing units (GPUs) for the gaming and professional markets, as well as system on a chip units (SoCs) for the mobile computing and automotive market.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":5343730991000,"ebitda":201266004000,"pe_ratio":28.89,"peg_ratio":0.479,"book_value":9.48,"dividend_per_share":0.28,"dividend_yield":0.0012,"eps":7.66,"revenue_ttm":302970012000,"gross_profit_ttm":226241004000,"profit_margin":0.637,"operating_margin_ttm":0.662,"return_on_assets_ttm":0.536,"return_on_equity_ttm":1.172,"quarterly_earnings_growth":1.278,"quarterly_revenue_growth":1.059,"analyst_target_price":328.72,"analyst_number":10,"beta":2.216,"fifty_two_week_high":243.37,"fifty_two_week_low":163.9,"fifty_day_ma":223.21,"two_hundred_day_ma":202.69,"shares_outstanding":24147000000,"forward_pe":24.88,"price_to_sales":17.64,"price_to_book":23.78,"ev_to_revenue":17.89,"ev_to_ebitda":23.18},"optionObservedAt":"2026-10-15T19:45:09.200Z","bars":[{"c":234.15,"h":234.33,"l":232.35,"n":15721,"o":233.99,"t":"2026-10-09T08:00:00Z","v":521769,"vw":233.322711},{"c":234.64,"h":234.64,"l":232.74,"n":889,"o":234.1391,"t":"2026-10-09T08:05:00Z","v":42526,"vw":234.250817},{"c":234.29,"h":234.79,"l":234.24,"n":923,"o":234.63,"t":"2026-10-09T08:10:00Z","v":60537,"vw":234.527885},{"c":234.56,"h":234.69,"l":234.2,"n":520,"o":234.21,"t":"2026-10-09T08:15:00Z","v":43792,"vw":234.519895},{"c":234.44,"h":234.65,"l":234.39,"n":263,"o":234.6,"t":"2026-10-09T08:20:00Z","v":14794,"vw":234.58459},{"c":234.42,"h":234.45,"l":234.23,"n":272,"o":234.27,"t":"2026-10-09T08:25:00Z","v":7917,"vw":234.352497},{"c":234.58,"h":234.65,"l":234.38,"n":414,"o":234.41,"t":"2026-10-09T08:30:00Z","v":12731,"vw":234.489861},{"c":234.61,"h":234.73,"l":234.58,"n":309,"o":234.58,"t":"2026-10-09T08:35:00Z","v":17680,"vw":234.658133},{"c":234.75,"h":234.7577,"l":234.5,"n":199,"o":234.66,"t":"2026-10-09T08:40:00Z","v":11910,"vw":234.663373},{"c":234.75,"h":234.8192,"l":234.7,"n":309,"o":234.77,"t":"2026-10-09T08:45:00Z","v":17548,"vw":234.762166},{"c":234.655,"h":234.77,"l":234.6401,"n":257,"o":234.76,"t":"2026-10-09T08:50:00Z","v":15366,"vw":234.712139},{"c":234.6,"h":234.69,"l":234.5,"n":367,"o":234.6551,"t":"2026-10-09T08:55:00Z","v":23285,"vw":234.625268},{"c":234.45,"h":234.59,"l":234.31,"n":226,"o":234.57,"t":"2026-10-09T09:00:00Z","v":9384,"vw":234.49185},{"c":234.55,"h":234.7,"l":234.41,"n":222,"o":234.46,"t":"2026-10-09T09:05:00Z","v":16747,"vw":234.523584},{"c":234.3736,"h":234.52,"l":234.3305,"n":287,"o":234.52,"t":"2026-10-09T09:10:00Z","v":14859,"vw":234.446915},{"c":234.32,"h":234.45,"l":234.15,"n":378,"o":234.3701,"t":"2026-10-09T09:15:00Z","v":19294,"vw":234.329379},{"c":234.35,"h":234.37,"l":234.2,"n":167,"o":234.37,"t":"2026-10-09T09:20:00Z","v":4098,"vw":234.286227},{"c":234.4,"h":234.41,"l":234.2801,"n":170,"o":234.31,"t":"2026-10-09T09:25:00Z","v":15614,"vw":234.303617},{"c":234.3966,"h":234.42,"l":234.2556,"n":240,"o":234.4,"t":"2026-10-09T09:30:00Z","v":13413,"vw":234.364233},{"c":234.25,"h":234.41,"l":234.25,"n":326,"o":234.31,"t":"2026-10-09T09:35:00Z","v":13569,"vw":234.325988},{"c":234.3,"h":234.41,"l":234.29,"n":200,"o":234.29,"t":"2026-10-09T09:40:00Z","v":8820,"vw":234.339401},{"c":234.1694,"h":234.3,"l":234.15,"n":231,"o":234.27,"t":"2026-10-09T09:45:00Z","v":12450,"vw":234.254122},{"c":234.371,"h":234.4,"l":234.19,"n":232,"o":234.25,"t":"2026-10-09T09:50:00Z","v":8970,"vw":234.273912},{"c":234.3,"h":234.48,"l":234.3,"n":245,"o":234.32,"t":"2026-10-09T09:55:00Z","v":13467,"vw":234.400503},{"c":235.25,"h":235.42,"l":234.25,"n":1066,"o":234.3,"t":"2026-10-09T10:00:00Z","v":62610,"vw":234.926496},{"c":235.05,"h":235.5,"l":234.99,"n":961,"o":235.32,"t":"2026-10-09T10:05:00Z","v":55341,"vw":235.272389},{"c":234.9,"h":235.07,"l":234.8,"n":443,"o":235.07,"t":"2026-10-09T10:10:00Z","v":18988,"vw":234.950066},{"c":235,"h":235.02,"l":234.8,"n":436,"o":234.88,"t":"2026-10-09T10:15:00Z","v":20625,"vw":234.907271},{"c":235.058,"h":235.27,"l":235,"n":405,"o":235.14,"t":"2026-10-09T10:20:00Z","v":21570,"vw":235.123708},{"c":235,"h":235.17,"l":234.99,"n":336,"o":235.04,"t":"2026-10-09T10:25:00Z","v":14672,"vw":235.045982},{"c":234.92,"h":235.15,"l":234.86,"n":406,"o":235,"t":"2026-10-09T10:30:00Z","v":21380,"vw":234.968725},{"c":235.15,"h":235.15,"l":234.9,"n":394,"o":234.92,"t":"2026-10-09T10:35:00Z","v":16991,"vw":235.029406},{"c":234.66,"h":235.1,"l":234.5,"n":544,"o":235.07,"t":"2026-10-09T10:40:00Z","v":32539,"vw":234.749266},{"c":234.7,"h":234.75,"l":234.56,"n":210,"o":234.69,"t":"2026-10-09T10:45:00Z","v":14840,"vw":234.635731},{"c":234.74,"h":234.8,"l":234.65,"n":194,"o":234.71,"t":"2026-10-09T10:50:00Z","v":10287,"vw":234.73273},{"c":234.61,"h":234.8,"l":234.6,"n":267,"o":234.71,"t":"2026-10-09T10:55:00Z","v":15329,"vw":234.728373},{"c":234.05,"h":234.8,"l":234,"n":1559,"o":234.61,"t":"2026-10-09T11:00:00Z","v":143028,"vw":234.433426},{"c":234.05,"h":234.11,"l":233.89,"n":830,"o":234.084,"t":"2026-10-09T11:05:00Z","v":54926,"vw":234.001411},{"c":234.07,"h":234.1,"l":233.94,"n":483,"o":234,"t":"2026-10-09T11:10:00Z","v":34219,"vw":234.008892},{"c":234.16,"h":234.26,"l":234,"n":529,"o":234.1,"t":"2026-10-09T11:15:00Z","v":44988,"vw":234.171147},{"c":234.0323,"h":234.23,"l":233.99,"n":819,"o":234.17,"t":"2026-10-09T11:20:00Z","v":36225,"vw":234.092174},{"c":234.3,"h":234.3,"l":233.9612,"n":620,"o":234.03,"t":"2026-10-09T11:25:00Z","v":49392,"vw":234.109858},{"c":234.1415,"h":234.4,"l":234.0815,"n":593,"o":234.29,"t":"2026-10-09T11:30:00Z","v":37653,"vw":234.254218},{"c":234.05,"h":234.15,"l":233.86,"n":761,"o":234.15,"t":"2026-10-09T11:35:00Z","v":39436,"vw":233.982781},{"c":234,"h":234.14,"l":233.91,"n":545,"o":234.02,"t":"2026-10-09T11:40:00Z","v":59109,"vw":234.024832},{"c":234.0454,"h":234.22,"l":233.8508,"n":506,"o":233.97,"t":"2026-10-09T11:45:00Z","v":38561,"vw":233.993654},{"c":234.22,"h":234.22,"l":234.0266,"n":478,"o":234.0999,"t":"2026-10-09T11:50:00Z","v":22029,"vw":234.135003},{"c":234.095,"h":234.24,"l":234.08,"n":480,"o":234.22,"t":"2026-10-09T11:55:00Z","v":20548,"vw":234.181048},{"c":233.94,"h":234.2,"l":233.94,"n":751,"o":234.1,"t":"2026-10-09T12:00:00Z","v":44313,"vw":234.070884},{"c":233.77,"h":234.02,"l":233.75,"n":770,"o":233.98,"t":"2026-10-09T12:05:00Z","v":57307,"vw":233.867599},{"c":233.73,"h":233.9845,"l":233.68,"n":608,"o":233.8,"t":"2026-10-09T12:10:00Z","v":40082,"vw":233.835598},{"c":233.7522,"h":233.85,"l":233.67,"n":472,"o":233.7434,"t":"2026-10-09T12:15:00Z","v":22500,"vw":233.71354},{"c":234.13,"h":234.68,"l":233.6793,"n":2677,"o":233.7,"t":"2026-10-09T12:20:00Z","v":138671,"vw":234.267221},{"c":233.99,"h":234.2,"l":233.9,"n":659,"o":234.2,"t":"2026-10-09T12:25:00Z","v":37703,"vw":234.013367},{"c":234.0246,"h":234.26,"l":233.95,"n":935,"o":233.98,"t":"2026-10-09T12:30:00Z","v":330508,"vw":234.075789},{"c":234.04,"h":234.11,"l":233.9486,"n":481,"o":234.01,"t":"2026-10-09T12:35:00Z","v":32773,"vw":234.017728},{"c":233.86,"h":234.05,"l":233.8,"n":579,"o":234.0121,"t":"2026-10-09T12:40:00Z","v":38928,"vw":233.949324},{"c":233.9099,"h":233.96,"l":233.81,"n":466,"o":233.88,"t":"2026-10-09T12:45:00Z","v":13750,"vw":233.904453},{"c":233.74,"h":233.9514,"l":233.7,"n":625,"o":233.93,"t":"2026-10-09T12:50:00Z","v":29905,"vw":233.799463},{"c":233.98,"h":234.02,"l":233.71,"n":549,"o":233.79,"t":"2026-10-09T12:55:00Z","v":33498,"vw":233.929702},{"c":233.924,"h":234.0736,"l":233.89,"n":572,"o":233.95,"t":"2026-10-09T13:00:00Z","v":30122,"vw":233.977594},{"c":234.1337,"h":234.25,"l":233.91,"n":1158,"o":233.95,"t":"2026-10-09T13:05:00Z","v":56276,"vw":234.110207},{"c":234.12,"h":234.15,"l":233.96,"n":687,"o":234.15,"t":"2026-10-09T13:10:00Z","v":39305,"vw":234.065186},{"c":234.1,"h":234.29,"l":234.05,"n":743,"o":234.16,"t":"2026-10-09T13:15:00Z","v":40310,"vw":234.171087},{"c":233.9408,"h":234.16,"l":233.9003,"n":704,"o":234.0593,"t":"2026-10-09T13:20:00Z","v":42685,"vw":234.026978},{"c":233.84,"h":234.5,"l":233.67,"n":2031,"o":234,"t":"2026-10-09T13:25:00Z","v":159964,"vw":234.024221},{"c":231.85,"h":233.92,"l":231.71,"n":59088,"o":233.85,"t":"2026-10-09T13:30:00Z","v":3924853,"vw":232.672037},{"c":231.725,"h":231.9,"l":230.85,"n":35285,"o":231.8417,"t":"2026-10-09T13:35:00Z","v":2268236,"vw":231.348594},{"c":231.245,"h":232.27,"l":231.145,"n":28133,"o":231.74,"t":"2026-10-09T13:40:00Z","v":1724205,"vw":231.766427},{"c":231.52,"h":231.7899,"l":230.9,"n":26451,"o":231.25,"t":"2026-10-09T13:45:00Z","v":1621793,"vw":231.327434},{"c":230.98,"h":231.61,"l":230.98,"n":19108,"o":231.52,"t":"2026-10-09T13:50:00Z","v":1209328,"vw":231.250463},{"c":230.8,"h":231.235,"l":230.66,"n":18761,"o":230.995,"t":"2026-10-09T13:55:00Z","v":1224654,"vw":230.925567},{"c":230.96,"h":231.06,"l":230.65,"n":19273,"o":230.8,"t":"2026-10-09T14:00:00Z","v":1268085,"vw":230.836744},{"c":231.05,"h":231.415,"l":230.76,"n":18558,"o":230.97,"t":"2026-10-09T14:05:00Z","v":1280875,"vw":231.128278},{"c":231.03,"h":231.32,"l":230.61,"n":25800,"o":231.04,"t":"2026-10-09T14:10:00Z","v":1206086,"vw":230.975343},{"c":230.9938,"h":231.07,"l":230.7,"n":32658,"o":231.04,"t":"2026-10-09T14:15:00Z","v":739381,"vw":230.894805},{"c":230.645,"h":230.9999,"l":230.4532,"n":37165,"o":230.9999,"t":"2026-10-09T14:20:00Z","v":915991,"vw":230.700224},{"c":230.69,"h":230.84,"l":230.43,"n":38768,"o":230.645,"t":"2026-10-09T14:25:00Z","v":1048589,"vw":230.642874},{"c":231.14,"h":231.14,"l":230.675,"n":36202,"o":230.69,"t":"2026-10-09T14:30:00Z","v":961154,"vw":230.877747},{"c":231.05,"h":231.26,"l":230.94,"n":35970,"o":231.14,"t":"2026-10-09T14:35:00Z","v":850948,"vw":231.089282},{"c":230.705,"h":231.05,"l":230.4801,"n":36257,"o":231.05,"t":"2026-10-09T14:40:00Z","v":843028,"vw":230.68466},{"c":230.8,"h":230.93,"l":230.62,"n":32990,"o":230.69,"t":"2026-10-09T14:45:00Z","v":703444,"vw":230.774422},{"c":231.505,"h":231.6297,"l":230.73,"n":36842,"o":230.8092,"t":"2026-10-09T14:50:00Z","v":1091953,"vw":231.333805},{"c":231.31,"h":231.6599,"l":231.23,"n":34712,"o":231.505,"t":"2026-10-09T14:55:00Z","v":1168578,"vw":231.474463},{"c":230.945,"h":231.36,"l":230.63,"n":37457,"o":231.33,"t":"2026-10-09T15:00:00Z","v":1048212,"vw":230.893231},{"c":230.212,"h":230.96,"l":230.15,"n":39108,"o":230.945,"t":"2026-10-09T15:05:00Z","v":1156845,"vw":230.506405},{"c":230.195,"h":230.4,"l":230.12,"n":35725,"o":230.215,"t":"2026-10-09T15:10:00Z","v":895070,"vw":230.25847},{"c":230.3499,"h":230.47,"l":230.07,"n":35335,"o":230.19,"t":"2026-10-09T15:15:00Z","v":888611,"vw":230.269458},{"c":230.25,"h":230.3599,"l":230.02,"n":34378,"o":230.34,"t":"2026-10-09T15:20:00Z","v":958260,"vw":230.179219},{"c":229.81,"h":230.29,"l":229.81,"n":41079,"o":230.2503,"t":"2026-10-09T15:25:00Z","v":1298531,"vw":230.071196},{"c":230.04,"h":230.1,"l":229.78,"n":34232,"o":229.8193,"t":"2026-10-09T15:30:00Z","v":877295,"vw":229.965078},{"c":230.16,"h":230.19,"l":229.87,"n":33598,"o":230.03,"t":"2026-10-09T15:35:00Z","v":877979,"vw":230.01863},{"c":229.995,"h":230.17,"l":229.8154,"n":32832,"o":230.16,"t":"2026-10-09T15:40:00Z","v":808553,"vw":229.950978},{"c":229.9165,"h":230.07,"l":229.89,"n":31981,"o":230.01,"t":"2026-10-09T15:45:00Z","v":672080,"vw":229.983592},{"c":230.0095,"h":230.18,"l":229.92,"n":31632,"o":229.92,"t":"2026-10-09T15:50:00Z","v":536254,"vw":230.049309},{"c":229.265,"h":230.09,"l":229.25,"n":39378,"o":230.005,"t":"2026-10-09T15:55:00Z","v":1251687,"vw":229.657555},{"c":229.555,"h":229.565,"l":229.11,"n":38797,"o":229.27,"t":"2026-10-09T16:00:00Z","v":1144042,"vw":229.285591},{"c":229.7,"h":230.025,"l":229.5303,"n":35028,"o":229.55,"t":"2026-10-09T16:05:00Z","v":839840,"vw":229.796105},{"c":229.56,"h":229.7,"l":229.43,"n":27772,"o":229.69,"t":"2026-10-09T16:10:00Z","v":702106,"vw":229.569089},{"c":229.64,"h":229.794,"l":229.51,"n":8626,"o":229.54,"t":"2026-10-09T16:15:00Z","v":646695,"vw":229.662584},{"c":229.62,"h":229.79,"l":229.56,"n":7870,"o":229.64,"t":"2026-10-09T16:20:00Z","v":496995,"vw":229.680233},{"c":229.465,"h":229.65,"l":229.4305,"n":8664,"o":229.61,"t":"2026-10-09T16:25:00Z","v":669234,"vw":229.562987},{"c":229.51,"h":229.77,"l":229.4501,"n":9115,"o":229.47,"t":"2026-10-09T16:30:00Z","v":543663,"vw":229.624207},{"c":229.365,"h":229.52,"l":229.33,"n":8869,"o":229.505,"t":"2026-10-09T16:35:00Z","v":563820,"vw":229.419447},{"c":229.4117,"h":229.42,"l":229.13,"n":9842,"o":229.362,"t":"2026-10-09T16:40:00Z","v":676511,"vw":229.272099},{"c":229.61,"h":229.6105,"l":229.41,"n":8572,"o":229.42,"t":"2026-10-09T16:45:00Z","v":652363,"vw":229.524165},{"c":229.575,"h":229.85,"l":229.5405,"n":10349,"o":229.62,"t":"2026-10-09T16:50:00Z","v":584941,"vw":229.702993},{"c":229.295,"h":229.6,"l":229.21,"n":10985,"o":229.58,"t":"2026-10-09T16:55:00Z","v":692668,"vw":229.399873},{"c":229.45,"h":229.55,"l":229.27,"n":7012,"o":229.295,"t":"2026-10-09T17:00:00Z","v":733404,"vw":229.406292},{"c":229.485,"h":229.5699,"l":229.3,"n":6373,"o":229.45,"t":"2026-10-09T17:05:00Z","v":406198,"vw":229.433303},{"c":229.5013,"h":229.57,"l":229.385,"n":5707,"o":229.4801,"t":"2026-10-09T17:10:00Z","v":295077,"vw":229.473039},{"c":229.57,"h":229.76,"l":229.48,"n":6657,"o":229.505,"t":"2026-10-09T17:15:00Z","v":423230,"vw":229.617484},{"c":229.84,"h":229.89,"l":229.5625,"n":6604,"o":229.57,"t":"2026-10-09T17:20:00Z","v":538463,"vw":229.761943},{"c":229.95,"h":230.045,"l":229.74,"n":7681,"o":229.85,"t":"2026-10-09T17:25:00Z","v":568159,"vw":229.904195},{"c":229.53,"h":229.95,"l":229.48,"n":10219,"o":229.94,"t":"2026-10-09T17:30:00Z","v":1050172,"vw":229.632558},{"c":229.555,"h":229.5899,"l":229.45,"n":6073,"o":229.535,"t":"2026-10-09T17:35:00Z","v":464590,"vw":229.518796},{"c":229.5,"h":229.63,"l":229.47,"n":5640,"o":229.56,"t":"2026-10-09T17:40:00Z","v":283685,"vw":229.545545},{"c":229.5958,"h":229.64,"l":229.42,"n":5985,"o":229.49,"t":"2026-10-09T17:45:00Z","v":335019,"vw":229.552954},{"c":229.565,"h":229.66,"l":229.52,"n":10762,"o":229.5901,"t":"2026-10-09T17:50:00Z","v":396584,"vw":229.588997},{"c":229.5,"h":229.6,"l":229.5,"n":6613,"o":229.565,"t":"2026-10-09T17:55:00Z","v":460741,"vw":229.526447},{"c":229.335,"h":229.57,"l":229.32,"n":6747,"o":229.505,"t":"2026-10-09T18:00:00Z","v":436969,"vw":229.449912},{"c":229.58,"h":229.63,"l":229.32,"n":5611,"o":229.34,"t":"2026-10-09T18:05:00Z","v":395250,"vw":229.494032},{"c":229.625,"h":229.71,"l":229.53,"n":5649,"o":229.58,"t":"2026-10-09T18:10:00Z","v":347774,"vw":229.631265},{"c":229.715,"h":229.765,"l":229.59,"n":6549,"o":229.625,"t":"2026-10-09T18:15:00Z","v":480655,"vw":229.682021},{"c":229.7999,"h":229.8505,"l":229.61,"n":7285,"o":229.73,"t":"2026-10-09T18:20:00Z","v":487864,"vw":229.71817},{"c":229.7382,"h":229.85,"l":229.64,"n":7441,"o":229.7999,"t":"2026-10-09T18:25:00Z","v":766668,"vw":229.724976},{"c":229.515,"h":229.79,"l":229.505,"n":7001,"o":229.74,"t":"2026-10-09T18:30:00Z","v":506303,"vw":229.663382},{"c":229.565,"h":229.675,"l":229.511,"n":5939,"o":229.5197,"t":"2026-10-09T18:35:00Z","v":402001,"vw":229.607627},{"c":229.445,"h":229.58,"l":229.31,"n":8415,"o":229.57,"t":"2026-10-09T18:40:00Z","v":548185,"vw":229.423283},{"c":229.72,"h":229.74,"l":229.4103,"n":9130,"o":229.44,"t":"2026-10-09T18:45:00Z","v":676319,"vw":229.579897},{"c":229.4881,"h":229.91,"l":229.47,"n":8555,"o":229.72,"t":"2026-10-09T18:50:00Z","v":586709,"vw":229.723325},{"c":229.715,"h":229.75,"l":229.38,"n":7600,"o":229.485,"t":"2026-10-09T18:55:00Z","v":570798,"vw":229.550025},{"c":229.67,"h":229.78,"l":229.64,"n":5831,"o":229.72,"t":"2026-10-09T19:00:00Z","v":364396,"vw":229.71294},{"c":229.695,"h":229.76,"l":229.64,"n":7000,"o":229.668,"t":"2026-10-09T19:05:00Z","v":451397,"vw":229.700065},{"c":229.81,"h":229.82,"l":229.62,"n":8068,"o":229.6915,"t":"2026-10-09T19:10:00Z","v":533019,"vw":229.741361},{"c":229.8801,"h":229.91,"l":229.765,"n":7621,"o":229.795,"t":"2026-10-09T19:15:00Z","v":506656,"vw":229.843126},{"c":229.8419,"h":230.0399,"l":229.83,"n":7832,"o":229.89,"t":"2026-10-09T19:20:00Z","v":587781,"vw":229.935365},{"c":229.76,"h":229.98,"l":229.76,"n":7238,"o":229.85,"t":"2026-10-09T19:25:00Z","v":3482088,"vw":229.861474},{"c":229.93,"h":229.95,"l":229.75,"n":7892,"o":229.75,"t":"2026-10-09T19:30:00Z","v":457387,"vw":229.82764},{"c":229.57,"h":229.9382,"l":229.57,"n":8216,"o":229.9382,"t":"2026-10-09T19:35:00Z","v":524932,"vw":229.728697},{"c":229.645,"h":229.66,"l":229.45,"n":10058,"o":229.56,"t":"2026-10-09T19:40:00Z","v":720241,"vw":229.548271},{"c":229.715,"h":229.77,"l":229.62,"n":10389,"o":229.65,"t":"2026-10-09T19:45:00Z","v":658939,"vw":229.703863},{"c":229.52,"h":229.73,"l":229.355,"n":21297,"o":229.72,"t":"2026-10-09T19:50:00Z","v":1346508,"vw":229.499569},{"c":229.35,"h":229.75,"l":229.24,"n":38130,"o":229.54,"t":"2026-10-09T19:55:00Z","v":2832939,"vw":229.43959},{"c":229.36,"h":229.4,"l":229.28,"n":1277,"o":229.35,"t":"2026-10-09T20:00:00Z","v":10642841,"vw":229.280353},{"c":229.41,"h":229.43,"l":229.26,"n":869,"o":229.36,"t":"2026-10-09T20:05:00Z","v":2625432,"vw":229.349416},{"c":229.5502,"h":229.56,"l":229.25,"n":1276,"o":229.4102,"t":"2026-10-09T20:10:00Z","v":337782,"vw":229.472441},{"c":229.48,"h":229.5854,"l":229.4631,"n":490,"o":229.5527,"t":"2026-10-09T20:15:00Z","v":26577,"vw":229.541413},{"c":229.52,"h":229.55,"l":229.4791,"n":413,"o":229.4791,"t":"2026-10-09T20:20:00Z","v":39039,"vw":229.513465},{"c":229.46,"h":229.5423,"l":229.39,"n":499,"o":229.542,"t":"2026-10-09T20:25:00Z","v":19696,"vw":229.449569},{"c":229.4536,"h":229.59,"l":229.42,"n":548,"o":229.51,"t":"2026-10-09T20:30:00Z","v":40134,"vw":229.471249},{"c":229.42,"h":229.4807,"l":229.4,"n":336,"o":229.4506,"t":"2026-10-09T20:35:00Z","v":11737,"vw":229.437854},{"c":229.4506,"h":229.48,"l":229.4359,"n":289,"o":229.47,"t":"2026-10-09T20:40:00Z","v":5467,"vw":229.457384},{"c":229.45,"h":229.5,"l":229.36,"n":391,"o":229.4495,"t":"2026-10-09T20:45:00Z","v":18921,"vw":229.462333},{"c":229.47,"h":229.5297,"l":229.437,"n":418,"o":229.45,"t":"2026-10-09T20:50:00Z","v":11248,"vw":229.487613},{"c":229.55,"h":229.55,"l":229.47,"n":452,"o":229.47,"t":"2026-10-09T20:55:00Z","v":13052,"vw":229.520534},{"c":229.545,"h":229.59,"l":229.54,"n":413,"o":229.55,"t":"2026-10-09T21:00:00Z","v":18381,"vw":229.557635},{"c":229.55,"h":229.59,"l":229.54,"n":349,"o":229.55,"t":"2026-10-09T21:05:00Z","v":17194,"vw":229.561697},{"c":229.54,"h":229.59,"l":229.54,"n":221,"o":229.569,"t":"2026-10-09T21:10:00Z","v":4315,"vw":229.571478},{"c":229.5,"h":229.5669,"l":229.5,"n":339,"o":229.565,"t":"2026-10-09T21:15:00Z","v":43885,"vw":229.540043},{"c":229.4411,"h":229.5,"l":229.4331,"n":310,"o":229.4876,"t":"2026-10-09T21:20:00Z","v":9192,"vw":229.458218},{"c":229.5,"h":229.52,"l":229.465,"n":249,"o":229.47,"t":"2026-10-09T21:25:00Z","v":12083,"vw":229.494308},{"c":229.5006,"h":229.5152,"l":229.5,"n":140,"o":229.5,"t":"2026-10-09T21:30:00Z","v":1951,"vw":229.50296},{"c":229.46,"h":229.5182,"l":229.4,"n":336,"o":229.5182,"t":"2026-10-09T21:35:00Z","v":11651,"vw":229.474014},{"c":229.4277,"h":229.5118,"l":229.41,"n":273,"o":229.44,"t":"2026-10-09T21:40:00Z","v":15122,"vw":229.473213},{"c":229.44,"h":229.46,"l":229.4262,"n":200,"o":229.4577,"t":"2026-10-09T21:45:00Z","v":3237,"vw":229.44667},{"c":229.4255,"h":229.46,"l":229.42,"n":146,"o":229.46,"t":"2026-10-09T21:50:00Z","v":4554,"vw":229.451452},{"c":229.4475,"h":229.4554,"l":229.4201,"n":225,"o":229.43,"t":"2026-10-09T21:55:00Z","v":8342,"vw":229.428627},{"c":229.4093,"h":229.4568,"l":229.4093,"n":170,"o":229.42,"t":"2026-10-09T22:00:00Z","v":3921,"vw":229.441311},{"c":229.4415,"h":229.46,"l":229.428,"n":204,"o":229.44,"t":"2026-10-09T22:05:00Z","v":3190,"vw":229.438406},{"c":229.43,"h":229.45,"l":229.43,"n":191,"o":229.44,"t":"2026-10-09T22:10:00Z","v":5684,"vw":229.444743},{"c":229.351,"h":229.4399,"l":229.35,"n":419,"o":229.43,"t":"2026-10-09T22:15:00Z","v":8524,"vw":229.398925},{"c":229.2886,"h":229.37,"l":229.2886,"n":377,"o":229.35,"t":"2026-10-09T22:20:00Z","v":10162,"vw":229.307046},{"c":229.42,"h":229.43,"l":229.2893,"n":214,"o":229.2893,"t":"2026-10-09T22:25:00Z","v":7444,"vw":229.39591},{"c":229.39,"h":229.4299,"l":229.31,"n":161,"o":229.3686,"t":"2026-10-09T22:30:00Z","v":2573,"vw":229.392159},{"c":229.33,"h":229.39,"l":229.33,"n":162,"o":229.3897,"t":"2026-10-09T22:35:00Z","v":7798,"vw":229.350773},{"c":229.36,"h":229.3718,"l":229.3201,"n":136,"o":229.3201,"t":"2026-10-09T22:40:00Z","v":5897,"vw":229.355929},{"c":229.3628,"h":229.3823,"l":229.35,"n":223,"o":229.365,"t":"2026-10-09T22:45:00Z","v":9655,"vw":229.36442},{"c":229.393,"h":229.393,"l":229.37,"n":113,"o":229.37,"t":"2026-10-09T22:50:00Z","v":3504,"vw":229.382193},{"c":229.3969,"h":229.3969,"l":229.37,"n":181,"o":229.39,"t":"2026-10-09T22:55:00Z","v":7253,"vw":229.379211},{"c":229.39,"h":229.43,"l":229.38,"n":217,"o":229.3831,"t":"2026-10-09T23:00:00Z","v":13624,"vw":229.399777},{"c":229.39,"h":229.4269,"l":229.39,"n":194,"o":229.39,"t":"2026-10-09T23:05:00Z","v":5745,"vw":229.402402},{"c":229.35,"h":229.4,"l":229.34,"n":229,"o":229.4,"t":"2026-10-09T23:10:00Z","v":8567,"vw":229.366827},{"c":229.3629,"h":229.4,"l":229.35,"n":188,"o":229.36,"t":"2026-10-09T23:15:00Z","v":2594,"vw":229.371},{"c":229.4,"h":229.4,"l":229.37,"n":135,"o":229.37,"t":"2026-10-09T23:20:00Z","v":4140,"vw":229.385612},{"c":229.3655,"h":229.4,"l":229.3655,"n":146,"o":229.3999,"t":"2026-10-09T23:25:00Z","v":4459,"vw":229.391259},{"c":229.4,"h":229.42,"l":229.37,"n":132,"o":229.39,"t":"2026-10-09T23:30:00Z","v":6332,"vw":229.398204},{"c":229.38,"h":229.4136,"l":229.38,"n":143,"o":229.4136,"t":"2026-10-09T23:35:00Z","v":8586,"vw":229.388741},{"c":229.395,"h":229.4,"l":229.37,"n":190,"o":229.3869,"t":"2026-10-09T23:40:00Z","v":9492,"vw":229.388514},{"c":229.4,"h":229.45,"l":229.38,"n":224,"o":229.3998,"t":"2026-10-09T23:45:00Z","v":19848,"vw":229.402162},{"c":229.4466,"h":229.49,"l":229.4,"n":189,"o":229.4139,"t":"2026-10-09T23:50:00Z","v":8463,"vw":229.418731},{"c":229.33,"h":229.4165,"l":229.33,"n":432,"o":229.4,"t":"2026-10-09T23:55:00Z","v":18698,"vw":229.373948},{"c":229.83,"h":230.35,"l":228.6,"n":10159,"o":229.81,"t":"2026-10-12T08:00:00Z","v":230759,"vw":229.769491},{"c":229.96,"h":230.32,"l":229.78,"n":762,"o":229.9072,"t":"2026-10-12T08:05:00Z","v":28535,"vw":229.946743},{"c":230.03,"h":230.21,"l":229.94,"n":595,"o":229.94,"t":"2026-10-12T08:10:00Z","v":13386,"vw":230.07839},{"c":229.85,"h":229.94,"l":229.8,"n":345,"o":229.93,"t":"2026-10-12T08:15:00Z","v":16229,"vw":229.8853},{"c":229.83,"h":229.91,"l":229.8,"n":272,"o":229.84,"t":"2026-10-12T08:20:00Z","v":7640,"vw":229.824673},{"c":229.93,"h":230.03,"l":229.84,"n":297,"o":229.85,"t":"2026-10-12T08:25:00Z","v":13963,"vw":229.965027},{"c":229.77,"h":229.85,"l":229.6981,"n":321,"o":229.85,"t":"2026-10-12T08:30:00Z","v":9204,"vw":229.80036},{"c":229.55,"h":229.71,"l":229.51,"n":320,"o":229.71,"t":"2026-10-12T08:35:00Z","v":14328,"vw":229.594209},{"c":229.47,"h":229.61,"l":229.46,"n":503,"o":229.52,"t":"2026-10-12T08:40:00Z","v":23583,"vw":229.519029},{"c":229.49,"h":229.5,"l":229.4,"n":290,"o":229.44,"t":"2026-10-12T08:45:00Z","v":10306,"vw":229.455352},{"c":229.35,"h":229.475,"l":229.21,"n":1266,"o":229.47,"t":"2026-10-12T08:50:00Z","v":36277,"vw":229.331983},{"c":229.41,"h":229.41,"l":229.28,"n":222,"o":229.35,"t":"2026-10-12T08:55:00Z","v":6574,"vw":229.343978},{"c":229.43,"h":229.55,"l":229.3304,"n":480,"o":229.41,"t":"2026-10-12T09:00:00Z","v":20159,"vw":229.486801},{"c":229.48,"h":229.61,"l":229.45,"n":396,"o":229.4815,"t":"2026-10-12T09:05:00Z","v":15438,"vw":229.504011},{"c":229.39,"h":229.43,"l":229.3341,"n":219,"o":229.42,"t":"2026-10-12T09:10:00Z","v":6028,"vw":229.399555},{"c":229.52,"h":229.52,"l":229.45,"n":250,"o":229.45,"t":"2026-10-12T09:15:00Z","v":7985,"vw":229.4765},{"c":229.52,"h":229.61,"l":229.5,"n":107,"o":229.5881,"t":"2026-10-12T09:20:00Z","v":4489,"vw":229.580228},{"c":229.6,"h":229.6,"l":229.52,"n":153,"o":229.52,"t":"2026-10-12T09:25:00Z","v":4568,"vw":229.577375},{"c":229.5665,"h":229.65,"l":229.55,"n":254,"o":229.61,"t":"2026-10-12T09:30:00Z","v":17030,"vw":229.58943},{"c":229.55,"h":229.6595,"l":229.55,"n":242,"o":229.6595,"t":"2026-10-12T09:35:00Z","v":8189,"vw":229.606043},{"c":229.59,"h":229.68,"l":229.53,"n":357,"o":229.54,"t":"2026-10-12T09:40:00Z","v":14116,"vw":229.588863},{"c":229.687,"h":229.7,"l":229.56,"n":323,"o":229.68,"t":"2026-10-12T09:45:00Z","v":9918,"vw":229.638423},{"c":229.58,"h":229.66,"l":229.5,"n":232,"o":229.64,"t":"2026-10-12T09:50:00Z","v":11225,"vw":229.589959},{"c":229.7,"h":229.7,"l":229.44,"n":262,"o":229.5515,"t":"2026-10-12T09:55:00Z","v":8450,"vw":229.545351},{"c":229.69,"h":229.8238,"l":229.65,"n":247,"o":229.67,"t":"2026-10-12T10:00:00Z","v":16650,"vw":229.716085},{"c":229.68,"h":229.7,"l":229.62,"n":80,"o":229.65,"t":"2026-10-12T10:05:00Z","v":1843,"vw":229.662839},{"c":229.67,"h":229.7,"l":229.54,"n":228,"o":229.66,"t":"2026-10-12T10:10:00Z","v":7238,"vw":229.620801},{"c":229.58,"h":229.69,"l":229.5,"n":199,"o":229.69,"t":"2026-10-12T10:15:00Z","v":5084,"vw":229.588457},{"c":229.6,"h":229.6,"l":229.58,"n":29,"o":229.59,"t":"2026-10-12T10:20:00Z","v":3083,"vw":229.582188},{"c":229.35,"h":229.58,"l":229.35,"n":237,"o":229.58,"t":"2026-10-12T10:25:00Z","v":4731,"vw":229.515396},{"c":229.29,"h":229.37,"l":229.28,"n":300,"o":229.35,"t":"2026-10-12T10:30:00Z","v":5991,"vw":229.318689},{"c":229.5874,"h":229.5874,"l":229.46,"n":214,"o":229.4997,"t":"2026-10-12T10:35:00Z","v":4398,"vw":229.505961},{"c":229.7,"h":229.74,"l":229.6,"n":212,"o":229.6,"t":"2026-10-12T10:40:00Z","v":5880,"vw":229.685575},{"c":229.79,"h":229.8,"l":229.67,"n":152,"o":229.7,"t":"2026-10-12T10:45:00Z","v":6805,"vw":229.751742},{"c":229.55,"h":229.66,"l":229.42,"n":214,"o":229.64,"t":"2026-10-12T10:50:00Z","v":6499,"vw":229.596629},{"c":229.6,"h":229.62,"l":229.56,"n":121,"o":229.6,"t":"2026-10-12T10:55:00Z","v":3964,"vw":229.591131},{"c":228.91,"h":229.62,"l":228.91,"n":2251,"o":229.6,"t":"2026-10-12T11:00:00Z","v":76860,"vw":229.117997},{"c":228.91,"h":228.95,"l":228.7,"n":778,"o":228.926,"t":"2026-10-12T11:05:00Z","v":32983,"vw":228.833096},{"c":228.8617,"h":229.05,"l":228.857,"n":397,"o":228.99,"t":"2026-10-12T11:10:00Z","v":12385,"vw":228.941146},{"c":229.03,"h":229.2,"l":228.8641,"n":443,"o":228.8641,"t":"2026-10-12T11:15:00Z","v":29153,"vw":229.094586},{"c":229.0101,"h":229.0101,"l":228.93,"n":362,"o":229,"t":"2026-10-12T11:20:00Z","v":17196,"vw":228.966313},{"c":229.1,"h":229.1499,"l":229.01,"n":298,"o":229.01,"t":"2026-10-12T11:25:00Z","v":9659,"vw":229.079532},{"c":228.9845,"h":229.07,"l":228.92,"n":410,"o":229.01,"t":"2026-10-12T11:30:00Z","v":18649,"vw":228.993561},{"c":228.88,"h":229.06,"l":228.88,"n":431,"o":229,"t":"2026-10-12T11:35:00Z","v":21318,"vw":228.934504},{"c":228.6152,"h":228.9,"l":228.59,"n":862,"o":228.88,"t":"2026-10-12T11:40:00Z","v":42462,"vw":228.682239},{"c":228.8801,"h":228.92,"l":228.64,"n":402,"o":228.64,"t":"2026-10-12T11:45:00Z","v":15795,"vw":228.802251},{"c":228.91,"h":228.939,"l":228.84,"n":311,"o":228.9,"t":"2026-10-12T11:50:00Z","v":15148,"vw":228.894002},{"c":228.9,"h":229.01,"l":228.88,"n":622,"o":228.9,"t":"2026-10-12T11:55:00Z","v":40500,"vw":228.950495},{"c":228.6838,"h":228.88,"l":228.67,"n":641,"o":228.88,"t":"2026-10-12T12:00:00Z","v":28163,"vw":228.725015},{"c":228.73,"h":228.73,"l":228.45,"n":1198,"o":228.7,"t":"2026-10-12T12:05:00Z","v":68636,"vw":228.576382},{"c":228.9123,"h":228.94,"l":228.5,"n":1516,"o":228.75,"t":"2026-10-12T12:10:00Z","v":50050,"vw":228.738329},{"c":228.58,"h":228.86,"l":228.42,"n":582,"o":228.78,"t":"2026-10-12T12:15:00Z","v":19005,"vw":228.604548},{"c":228.5,"h":228.73,"l":228.5,"n":533,"o":228.65,"t":"2026-10-12T12:20:00Z","v":12957,"vw":228.659328},{"c":228.28,"h":228.6,"l":228.15,"n":1124,"o":228.56,"t":"2026-10-12T12:25:00Z","v":50571,"vw":228.375323},{"c":228.05,"h":228.29,"l":228.02,"n":1028,"o":228.15,"t":"2026-10-12T12:30:00Z","v":54325,"vw":228.125618},{"c":228.62,"h":228.89,"l":227.93,"n":4243,"o":228.055,"t":"2026-10-12T12:35:00Z","v":183677,"vw":228.350143},{"c":228.3999,"h":228.592,"l":228.27,"n":887,"o":228.592,"t":"2026-10-12T12:40:00Z","v":45570,"vw":228.410476},{"c":228.54,"h":228.55,"l":228.2888,"n":770,"o":228.3807,"t":"2026-10-12T12:45:00Z","v":29586,"vw":228.439113},{"c":228.5,"h":228.61,"l":228.49,"n":699,"o":228.55,"t":"2026-10-12T12:50:00Z","v":27098,"vw":228.539538},{"c":228.4,"h":228.4856,"l":228.39,"n":415,"o":228.42,"t":"2026-10-12T12:55:00Z","v":13853,"vw":228.419626},{"c":228.44,"h":228.45,"l":228.12,"n":1194,"o":228.41,"t":"2026-10-12T13:00:00Z","v":62821,"vw":228.311859},{"c":228.3895,"h":228.45,"l":228.26,"n":752,"o":228.43,"t":"2026-10-12T13:05:00Z","v":32453,"vw":228.377526},{"c":228.45,"h":228.6092,"l":228.39,"n":910,"o":228.39,"t":"2026-10-12T13:10:00Z","v":39916,"vw":228.511877},{"c":228.2,"h":228.41,"l":228.18,"n":967,"o":228.41,"t":"2026-10-12T13:15:00Z","v":41194,"vw":228.257298},{"c":228.36,"h":228.39,"l":228.07,"n":1034,"o":228.23,"t":"2026-10-12T13:20:00Z","v":50502,"vw":228.13086},{"c":228.73,"h":228.9,"l":228.37,"n":2352,"o":228.48,"t":"2026-10-12T13:25:00Z","v":125638,"vw":228.702753},{"c":228.0822,"h":228.86,"l":227.7975,"n":73864,"o":228.71,"t":"2026-10-12T13:30:00Z","v":3361840,"vw":228.420546},{"c":228.215,"h":228.33,"l":227.34,"n":30690,"o":228.105,"t":"2026-10-12T13:35:00Z","v":1936180,"vw":227.817292},{"c":227.6231,"h":228.25,"l":227.21,"n":25532,"o":228.23,"t":"2026-10-12T13:40:00Z","v":1321261,"vw":227.710093},{"c":228.08,"h":228.17,"l":227.25,"n":25573,"o":227.615,"t":"2026-10-12T13:45:00Z","v":1245943,"vw":227.666557},{"c":227.3496,"h":228.2,"l":227.18,"n":18968,"o":228.1,"t":"2026-10-12T13:50:00Z","v":988757,"vw":227.560834},{"c":227.055,"h":227.75,"l":226.92,"n":23380,"o":227.34,"t":"2026-10-12T13:55:00Z","v":1396723,"vw":227.276544},{"c":226.97,"h":227.32,"l":226.93,"n":18516,"o":227.055,"t":"2026-10-12T14:00:00Z","v":862107,"vw":227.134763},{"c":225.75,"h":227.0055,"l":225.75,"n":35653,"o":226.978,"t":"2026-10-12T14:05:00Z","v":2054971,"vw":226.350668},{"c":225.275,"h":225.77,"l":224.9,"n":60752,"o":225.76,"t":"2026-10-12T14:10:00Z","v":3679958,"vw":225.252819},{"c":225.65,"h":225.68,"l":225.26,"n":44418,"o":225.27,"t":"2026-10-12T14:15:00Z","v":1234813,"vw":225.460411},{"c":225.31,"h":225.76,"l":225.2,"n":45058,"o":225.6463,"t":"2026-10-12T14:20:00Z","v":1116839,"vw":225.43123},{"c":225.4106,"h":225.64,"l":225.11,"n":45771,"o":225.3,"t":"2026-10-12T14:25:00Z","v":1046282,"vw":225.346954},{"c":225.2,"h":225.58,"l":225.13,"n":45499,"o":225.405,"t":"2026-10-12T14:30:00Z","v":912761,"vw":225.331733},{"c":225.41,"h":225.44,"l":225.08,"n":43786,"o":225.191,"t":"2026-10-12T14:35:00Z","v":830080,"vw":225.258993},{"c":225.4099,"h":225.74,"l":225.2532,"n":44886,"o":225.41,"t":"2026-10-12T14:40:00Z","v":1039924,"vw":225.45093},{"c":225.45,"h":225.66,"l":225.36,"n":43282,"o":225.41,"t":"2026-10-12T14:45:00Z","v":773052,"vw":225.507937},{"c":225.845,"h":225.93,"l":225.41,"n":43378,"o":225.455,"t":"2026-10-12T14:50:00Z","v":809324,"vw":225.61086},{"c":226.02,"h":226.04,"l":225.6146,"n":41238,"o":225.845,"t":"2026-10-12T14:55:00Z","v":763819,"vw":225.812915},{"c":225.945,"h":226.15,"l":225.865,"n":38954,"o":226.02,"t":"2026-10-12T15:00:00Z","v":809298,"vw":225.99878},{"c":225.995,"h":226.0496,"l":225.81,"n":36872,"o":225.95,"t":"2026-10-12T15:05:00Z","v":628475,"vw":225.930643},{"c":225.88,"h":225.99,"l":225.65,"n":36819,"o":225.99,"t":"2026-10-12T15:10:00Z","v":632524,"vw":225.841568},{"c":225.87,"h":226.2,"l":225.8127,"n":36363,"o":225.89,"t":"2026-10-12T15:15:00Z","v":760364,"vw":226.000378},{"c":225.79,"h":225.92,"l":225.64,"n":35389,"o":225.865,"t":"2026-10-12T15:20:00Z","v":721806,"vw":225.752127},{"c":225.7295,"h":225.865,"l":225.665,"n":34079,"o":225.8,"t":"2026-10-12T15:25:00Z","v":456886,"vw":225.768881},{"c":225.73,"h":225.8569,"l":225.5701,"n":34963,"o":225.72,"t":"2026-10-12T15:30:00Z","v":702375,"vw":225.703835},{"c":225.825,"h":225.99,"l":225.6701,"n":33821,"o":225.74,"t":"2026-10-12T15:35:00Z","v":602243,"vw":225.840938},{"c":225.99,"h":226.091,"l":225.77,"n":33137,"o":225.8287,"t":"2026-10-12T15:40:00Z","v":611605,"vw":225.908608},{"c":226.4285,"h":226.68,"l":225.98,"n":35217,"o":226,"t":"2026-10-12T15:45:00Z","v":875666,"vw":226.378962},{"c":226.52,"h":226.545,"l":226.31,"n":31499,"o":226.42,"t":"2026-10-12T15:50:00Z","v":701104,"vw":226.412739},{"c":226.535,"h":226.62,"l":226.45,"n":30486,"o":226.51,"t":"2026-10-12T15:55:00Z","v":468531,"vw":226.521856},{"c":226.77,"h":226.8,"l":226.3739,"n":38304,"o":226.535,"t":"2026-10-12T16:00:00Z","v":589503,"vw":226.576705},{"c":226.775,"h":226.965,"l":226.75,"n":44421,"o":226.775,"t":"2026-10-12T16:05:00Z","v":699090,"vw":226.848497},{"c":226.72,"h":226.83,"l":226.68,"n":42057,"o":226.78,"t":"2026-10-12T16:10:00Z","v":436702,"vw":226.752154},{"c":226.71,"h":226.73,"l":226.6,"n":41691,"o":226.715,"t":"2026-10-12T16:15:00Z","v":451263,"vw":226.663199},{"c":226.39,"h":226.72,"l":226.39,"n":32729,"o":226.7087,"t":"2026-10-12T16:20:00Z","v":489373,"vw":226.582651},{"c":226.4,"h":226.53,"l":226.23,"n":14826,"o":226.3876,"t":"2026-10-12T16:25:00Z","v":443226,"vw":226.395053},{"c":226.48,"h":226.65,"l":226.38,"n":11092,"o":226.38,"t":"2026-10-12T16:30:00Z","v":367947,"vw":226.550968},{"c":226.5871,"h":226.63,"l":226.485,"n":8374,"o":226.495,"t":"2026-10-12T16:35:00Z","v":288774,"vw":226.57156},{"c":226.4584,"h":226.64,"l":226.35,"n":8346,"o":226.585,"t":"2026-10-12T16:40:00Z","v":360405,"vw":226.486051},{"c":226.21,"h":226.46,"l":226.17,"n":8192,"o":226.46,"t":"2026-10-12T16:45:00Z","v":353759,"vw":226.325384},{"c":226.285,"h":226.31,"l":226,"n":10190,"o":226.21,"t":"2026-10-12T16:50:00Z","v":435109,"vw":226.178609},{"c":226.225,"h":226.2982,"l":226.0905,"n":9462,"o":226.29,"t":"2026-10-12T16:55:00Z","v":349721,"vw":226.180123},{"c":226.39,"h":226.49,"l":226.2,"n":8286,"o":226.23,"t":"2026-10-12T17:00:00Z","v":319086,"vw":226.329884},{"c":226.51,"h":226.59,"l":226.37,"n":8435,"o":226.38,"t":"2026-10-12T17:05:00Z","v":335180,"vw":226.485384},{"c":226.57,"h":226.575,"l":226.42,"n":6080,"o":226.51,"t":"2026-10-12T17:10:00Z","v":347113,"vw":226.506101},{"c":226.4292,"h":226.57,"l":226.35,"n":5142,"o":226.57,"t":"2026-10-12T17:15:00Z","v":298602,"vw":226.449338},{"c":226.3001,"h":226.5,"l":226.3,"n":5015,"o":226.42,"t":"2026-10-12T17:20:00Z","v":311255,"vw":226.39204},{"c":226.329,"h":226.51,"l":226.28,"n":5394,"o":226.3,"t":"2026-10-12T17:25:00Z","v":397440,"vw":226.381758},{"c":226.37,"h":226.4299,"l":226.3,"n":5596,"o":226.33,"t":"2026-10-12T17:30:00Z","v":293585,"vw":226.357794},{"c":226.43,"h":226.47,"l":226.2804,"n":6150,"o":226.37,"t":"2026-10-12T17:35:00Z","v":307063,"vw":226.380473},{"c":226.36,"h":226.44,"l":226.28,"n":6019,"o":226.43,"t":"2026-10-12T17:40:00Z","v":347756,"vw":226.359731},{"c":226.42,"h":226.435,"l":226.33,"n":4959,"o":226.36,"t":"2026-10-12T17:45:00Z","v":256121,"vw":226.386773},{"c":226.55,"h":226.56,"l":226.42,"n":10078,"o":226.42,"t":"2026-10-12T17:50:00Z","v":292066,"vw":226.500575},{"c":226.465,"h":226.565,"l":226.45,"n":4661,"o":226.54,"t":"2026-10-12T17:55:00Z","v":239898,"vw":226.506234},{"c":226.385,"h":226.47,"l":226.345,"n":5004,"o":226.47,"t":"2026-10-12T18:00:00Z","v":263101,"vw":226.408697},{"c":226.44,"h":226.52,"l":226.3606,"n":5356,"o":226.385,"t":"2026-10-12T18:05:00Z","v":290882,"vw":226.431333},{"c":226.555,"h":226.6,"l":226.4,"n":5116,"o":226.42,"t":"2026-10-12T18:10:00Z","v":255824,"vw":226.533137},{"c":226.425,"h":226.62,"l":226.4101,"n":5695,"o":226.55,"t":"2026-10-12T18:15:00Z","v":334521,"vw":226.536516},{"c":226.47,"h":226.535,"l":226.31,"n":6116,"o":226.42,"t":"2026-10-12T18:20:00Z","v":402612,"vw":226.413696},{"c":226.54,"h":226.67,"l":226.43,"n":5441,"o":226.47,"t":"2026-10-12T18:25:00Z","v":279999,"vw":226.537008},{"c":226.64,"h":226.67,"l":226.53,"n":5392,"o":226.53,"t":"2026-10-12T18:30:00Z","v":335941,"vw":226.601353},{"c":226.745,"h":226.75,"l":226.63,"n":5403,"o":226.6302,"t":"2026-10-12T18:35:00Z","v":294600,"vw":226.685402},{"c":226.83,"h":226.92,"l":226.72,"n":7222,"o":226.74,"t":"2026-10-12T18:40:00Z","v":412381,"vw":226.804363},{"c":226.6048,"h":226.89,"l":226.595,"n":7198,"o":226.83,"t":"2026-10-12T18:45:00Z","v":429401,"vw":226.738928},{"c":226.56,"h":226.62,"l":226.4142,"n":6585,"o":226.59,"t":"2026-10-12T18:50:00Z","v":451667,"vw":226.519974},{"c":226.38,"h":226.595,"l":226.3749,"n":7468,"o":226.56,"t":"2026-10-12T18:55:00Z","v":470507,"vw":226.482644},{"c":226.55,"h":226.59,"l":226.33,"n":7371,"o":226.38,"t":"2026-10-12T19:00:00Z","v":506187,"vw":226.431888},{"c":226.34,"h":226.59,"l":226.33,"n":5952,"o":226.55,"t":"2026-10-12T19:05:00Z","v":398047,"vw":226.487288},{"c":226.48,"h":226.51,"l":226.2723,"n":6440,"o":226.335,"t":"2026-10-12T19:10:00Z","v":435355,"vw":226.372401},{"c":226.4699,"h":226.48,"l":226.33,"n":6075,"o":226.475,"t":"2026-10-12T19:15:00Z","v":342438,"vw":226.410534},{"c":226.52,"h":226.57,"l":226.44,"n":6885,"o":226.46,"t":"2026-10-12T19:20:00Z","v":472588,"vw":226.49724},{"c":226.56,"h":226.65,"l":226.49,"n":7541,"o":226.525,"t":"2026-10-12T19:25:00Z","v":438514,"vw":226.569284},{"c":226.69,"h":226.7,"l":226.46,"n":8579,"o":226.57,"t":"2026-10-12T19:30:00Z","v":520159,"vw":226.556744},{"c":226.815,"h":226.85,"l":226.65,"n":9369,"o":226.685,"t":"2026-10-12T19:35:00Z","v":636732,"vw":226.757468},{"c":226.7699,"h":226.85,"l":226.62,"n":10324,"o":226.82,"t":"2026-10-12T19:40:00Z","v":636404,"vw":226.719152},{"c":226.9199,"h":226.94,"l":226.61,"n":12125,"o":226.76,"t":"2026-10-12T19:45:00Z","v":697508,"vw":226.806424},{"c":226.6762,"h":227.08,"l":226.54,"n":19788,"o":226.92,"t":"2026-10-12T19:50:00Z","v":1289124,"vw":226.780447},{"c":226.43,"h":226.705,"l":226.315,"n":45618,"o":226.67,"t":"2026-10-12T19:55:00Z","v":3301280,"vw":226.504284},{"c":226.2715,"h":226.51,"l":226.27,"n":1429,"o":226.44,"t":"2026-10-12T20:00:00Z","v":11236204,"vw":226.320337},{"c":226.12,"h":226.32,"l":226.12,"n":1344,"o":226.3038,"t":"2026-10-12T20:05:00Z","v":998546,"vw":226.204537},{"c":226.2,"h":226.2351,"l":226.07,"n":835,"o":226.11,"t":"2026-10-12T20:10:00Z","v":69634,"vw":226.120661},{"c":226.1077,"h":226.24,"l":226.01,"n":408,"o":226.228,"t":"2026-10-12T20:15:00Z","v":13916,"vw":226.166433},{"c":226.1155,"h":226.2,"l":226.11,"n":540,"o":226.15,"t":"2026-10-12T20:20:00Z","v":12144,"vw":226.173907},{"c":226.26,"h":226.2799,"l":226.11,"n":333,"o":226.16,"t":"2026-10-12T20:25:00Z","v":17462,"vw":226.173205},{"c":226.22,"h":226.3,"l":226.17,"n":356,"o":226.25,"t":"2026-10-12T20:30:00Z","v":19870,"vw":226.234551},{"c":226.16,"h":226.2692,"l":226.16,"n":273,"o":226.2692,"t":"2026-10-12T20:35:00Z","v":5236,"vw":226.193489},{"c":226.2,"h":226.2,"l":226.1608,"n":303,"o":226.1854,"t":"2026-10-12T20:40:00Z","v":14927,"vw":226.189181},{"c":226.09,"h":226.25,"l":226.09,"n":246,"o":226.1912,"t":"2026-10-12T20:45:00Z","v":5899,"vw":226.182478},{"c":226.18,"h":226.2045,"l":226.14,"n":309,"o":226.17,"t":"2026-10-12T20:50:00Z","v":19542,"vw":226.160712},{"c":226.17,"h":226.21,"l":226.13,"n":244,"o":226.1984,"t":"2026-10-12T20:55:00Z","v":137604,"vw":226.190595},{"c":226.1346,"h":226.2,"l":226.1346,"n":258,"o":226.16,"t":"2026-10-12T21:00:00Z","v":4304,"vw":226.182591},{"c":226.24,"h":226.26,"l":226.1546,"n":290,"o":226.16,"t":"2026-10-12T21:05:00Z","v":12960,"vw":226.226038},{"c":226.3,"h":226.3,"l":226.22,"n":363,"o":226.24,"t":"2026-10-12T21:10:00Z","v":44407,"vw":226.257147},{"c":226.19,"h":226.3162,"l":226.15,"n":367,"o":226.3,"t":"2026-10-12T21:15:00Z","v":13791,"vw":226.222805},{"c":226.15,"h":226.1923,"l":226.15,"n":298,"o":226.19,"t":"2026-10-12T21:20:00Z","v":3967,"vw":226.16953},{"c":226.15,"h":226.2189,"l":226.15,"n":239,"o":226.15,"t":"2026-10-12T21:25:00Z","v":8955,"vw":226.164489},{"c":226.1209,"h":226.19,"l":226.1209,"n":188,"o":226.1547,"t":"2026-10-12T21:30:00Z","v":4597,"vw":226.152951},{"c":226.1392,"h":226.1405,"l":226.1,"n":213,"o":226.14,"t":"2026-10-12T21:35:00Z","v":6044,"vw":226.112622},{"c":226.11,"h":226.15,"l":226.1,"n":254,"o":226.1463,"t":"2026-10-12T21:40:00Z","v":14049,"vw":226.121573},{"c":226.18,"h":226.2,"l":226.1,"n":200,"o":226.11,"t":"2026-10-12T21:45:00Z","v":6431,"vw":226.136737},{"c":226.1,"h":226.14,"l":226.08,"n":309,"o":226.11,"t":"2026-10-12T21:50:00Z","v":3430,"vw":226.104755},{"c":226.07,"h":226.12,"l":226.0505,"n":239,"o":226.081,"t":"2026-10-12T21:55:00Z","v":6586,"vw":226.080416},{"c":226.23,"h":226.3,"l":226.09,"n":419,"o":226.1,"t":"2026-10-12T22:00:00Z","v":13135,"vw":226.212933},{"c":226.13,"h":226.5,"l":226.13,"n":445,"o":226.24,"t":"2026-10-12T22:05:00Z","v":35529,"vw":226.330926},{"c":226.24,"h":226.28,"l":226.15,"n":259,"o":226.24,"t":"2026-10-12T22:10:00Z","v":4256,"vw":226.233783},{"c":226.25,"h":226.2741,"l":226.2,"n":212,"o":226.25,"t":"2026-10-12T22:15:00Z","v":5380,"vw":226.223478},{"c":226.28,"h":226.3234,"l":226.19,"n":239,"o":226.25,"t":"2026-10-12T22:20:00Z","v":8295,"vw":226.241839},{"c":226.22,"h":226.27,"l":226.2001,"n":181,"o":226.25,"t":"2026-10-12T22:25:00Z","v":4265,"vw":226.218813},{"c":226.18,"h":226.2,"l":226.12,"n":288,"o":226.2,"t":"2026-10-12T22:30:00Z","v":7346,"vw":226.160469},{"c":226.0838,"h":226.19,"l":226.0838,"n":292,"o":226.14,"t":"2026-10-12T22:35:00Z","v":10411,"vw":226.108893},{"c":226.1455,"h":226.1455,"l":226.0562,"n":198,"o":226.0562,"t":"2026-10-12T22:40:00Z","v":4772,"vw":226.095211},{"c":226,"h":226.15,"l":226,"n":1088,"o":226.15,"t":"2026-10-12T22:45:00Z","v":27393,"vw":226.03581},{"c":225.8543,"h":225.94,"l":225.8015,"n":455,"o":225.94,"t":"2026-10-12T22:50:00Z","v":21993,"vw":225.837767},{"c":225.87,"h":225.87,"l":225.76,"n":426,"o":225.8346,"t":"2026-10-12T22:55:00Z","v":28922,"vw":225.81625},{"c":225.62,"h":225.87,"l":225.62,"n":526,"o":225.87,"t":"2026-10-12T23:00:00Z","v":14631,"vw":225.738692},{"c":225.66,"h":225.7529,"l":225.6,"n":393,"o":225.62,"t":"2026-10-12T23:05:00Z","v":14005,"vw":225.637443},{"c":225.46,"h":225.695,"l":225.43,"n":840,"o":225.66,"t":"2026-10-12T23:10:00Z","v":35017,"vw":225.535163},{"c":225.2899,"h":225.49,"l":225.18,"n":876,"o":225.49,"t":"2026-10-12T23:15:00Z","v":51395,"vw":225.322638},{"c":225.21,"h":225.32,"l":225.03,"n":730,"o":225.21,"t":"2026-10-12T23:20:00Z","v":31782,"vw":225.14069},{"c":225.2,"h":225.25,"l":225.1,"n":331,"o":225.23,"t":"2026-10-12T23:25:00Z","v":18811,"vw":225.170161},{"c":225.02,"h":225.2,"l":225.02,"n":446,"o":225.14,"t":"2026-10-12T23:30:00Z","v":31327,"vw":225.103563},{"c":225.01,"h":225.08,"l":225,"n":1153,"o":225.06,"t":"2026-10-12T23:35:00Z","v":45991,"vw":225.014573},{"c":225.0285,"h":225.0401,"l":225,"n":442,"o":225.04,"t":"2026-10-12T23:40:00Z","v":18557,"vw":225.009223},{"c":224.725,"h":225.03,"l":224.5,"n":2765,"o":225.03,"t":"2026-10-12T23:45:00Z","v":101593,"vw":224.766894},{"c":224.65,"h":224.8629,"l":224.6,"n":443,"o":224.74,"t":"2026-10-12T23:50:00Z","v":43469,"vw":224.748369},{"c":224.49,"h":224.73,"l":224.38,"n":836,"o":224.73,"t":"2026-10-12T23:55:00Z","v":74295,"vw":224.533237},{"c":224.5,"h":225.02,"l":223.66,"n":12124,"o":224.35,"t":"2026-10-13T08:00:00Z","v":333236,"vw":224.291246},{"c":224.75,"h":224.94,"l":223.67,"n":536,"o":224.63,"t":"2026-10-13T08:05:00Z","v":23869,"vw":224.518455},{"c":225,"h":225.02,"l":224.71,"n":521,"o":224.81,"t":"2026-10-13T08:10:00Z","v":48710,"vw":224.96996},{"c":224.97,"h":224.99,"l":224.56,"n":281,"o":224.99,"t":"2026-10-13T08:15:00Z","v":17358,"vw":224.87598},{"c":224.96,"h":225,"l":224.81,"n":277,"o":224.94,"t":"2026-10-13T08:20:00Z","v":11223,"vw":224.952127},{"c":225.31,"h":225.31,"l":224.9511,"n":318,"o":224.98,"t":"2026-10-13T08:25:00Z","v":14267,"vw":225.149853},{"c":225,"h":225.29,"l":224.98,"n":285,"o":225.29,"t":"2026-10-13T08:30:00Z","v":12959,"vw":225.07207},{"c":224.8912,"h":225.18,"l":224.7857,"n":333,"o":225.08,"t":"2026-10-13T08:35:00Z","v":15391,"vw":225.009378},{"c":225,"h":225.09,"l":224.8,"n":237,"o":224.8,"t":"2026-10-13T08:40:00Z","v":15549,"vw":224.889432},{"c":224.95,"h":225.02,"l":224.805,"n":266,"o":224.99,"t":"2026-10-13T08:45:00Z","v":13501,"vw":224.927407},{"c":224.8,"h":224.8404,"l":224.78,"n":281,"o":224.8404,"t":"2026-10-13T08:50:00Z","v":10058,"vw":224.797246},{"c":224.85,"h":224.85,"l":224.7,"n":229,"o":224.76,"t":"2026-10-13T08:55:00Z","v":12237,"vw":224.747421},{"c":224.84,"h":224.84,"l":224.7,"n":228,"o":224.78,"t":"2026-10-13T09:00:00Z","v":11279,"vw":224.783477},{"c":225.19,"h":225.2342,"l":224.68,"n":272,"o":224.69,"t":"2026-10-13T09:05:00Z","v":7215,"vw":224.937735},{"c":225.14,"h":225.31,"l":225,"n":207,"o":225.27,"t":"2026-10-13T09:10:00Z","v":13967,"vw":225.112225},{"c":225.1,"h":225.15,"l":225.0199,"n":116,"o":225.13,"t":"2026-10-13T09:15:00Z","v":10296,"vw":225.072906},{"c":225,"h":225.15,"l":224.99,"n":142,"o":225.15,"t":"2026-10-13T09:20:00Z","v":9700,"vw":225.000233},{"c":225.15,"h":225.23,"l":225.05,"n":134,"o":225.05,"t":"2026-10-13T09:25:00Z","v":3588,"vw":225.116279},{"c":225.2,"h":225.2,"l":225.13,"n":164,"o":225.13,"t":"2026-10-13T09:30:00Z","v":13683,"vw":225.156068},{"c":225.0364,"h":225.13,"l":225,"n":194,"o":225.13,"t":"2026-10-13T09:35:00Z","v":17255,"vw":225.016164},{"c":224.94,"h":225.13,"l":224.94,"n":174,"o":225.13,"t":"2026-10-13T09:40:00Z","v":7049,"vw":225.026869},{"c":224.92,"h":224.95,"l":224.82,"n":193,"o":224.88,"t":"2026-10-13T09:45:00Z","v":24358,"vw":224.848368},{"c":224.9125,"h":224.95,"l":224.8484,"n":139,"o":224.9,"t":"2026-10-13T09:50:00Z","v":8265,"vw":224.913696},{"c":224.97,"h":225,"l":224.9013,"n":208,"o":224.98,"t":"2026-10-13T09:55:00Z","v":11500,"vw":224.939945},{"c":224.72,"h":225,"l":224.7,"n":259,"o":224.98,"t":"2026-10-13T10:00:00Z","v":24128,"vw":224.822569},{"c":224.58,"h":224.77,"l":224.5,"n":362,"o":224.7,"t":"2026-10-13T10:05:00Z","v":24333,"vw":224.637014},{"c":224.45,"h":224.66,"l":224.37,"n":362,"o":224.66,"t":"2026-10-13T10:10:00Z","v":16155,"vw":224.452014},{"c":224.35,"h":224.43,"l":224.28,"n":285,"o":224.43,"t":"2026-10-13T10:15:00Z","v":6902,"vw":224.352884},{"c":224.3388,"h":224.4,"l":224.28,"n":309,"o":224.2937,"t":"2026-10-13T10:20:00Z","v":17101,"vw":224.32795},{"c":224.3,"h":224.33,"l":224.23,"n":240,"o":224.26,"t":"2026-10-13T10:25:00Z","v":10175,"vw":224.265823},{"c":224.37,"h":224.4,"l":224.26,"n":235,"o":224.26,"t":"2026-10-13T10:30:00Z","v":19544,"vw":224.32319},{"c":223.985,"h":224.35,"l":223.955,"n":913,"o":224.35,"t":"2026-10-13T10:35:00Z","v":29576,"vw":224.053891},{"c":223.72,"h":224,"l":223.69,"n":791,"o":223.97,"t":"2026-10-13T10:40:00Z","v":43740,"vw":223.78711},{"c":224.0617,"h":224.065,"l":223.75,"n":564,"o":223.75,"t":"2026-10-13T10:45:00Z","v":41080,"vw":223.951033},{"c":224,"h":224.21,"l":223.9,"n":490,"o":224.07,"t":"2026-10-13T10:50:00Z","v":65051,"vw":224.003631},{"c":224.11,"h":224.12,"l":224.04,"n":416,"o":224.08,"t":"2026-10-13T10:55:00Z","v":21936,"vw":224.096058},{"c":224.02,"h":224.24,"l":223.8571,"n":2269,"o":224.18,"t":"2026-10-13T11:00:00Z","v":197976,"vw":224.045004},{"c":224.05,"h":224.2,"l":224.01,"n":534,"o":224.1195,"t":"2026-10-13T11:05:00Z","v":30060,"vw":224.122539},{"c":223.9,"h":224.17,"l":223.9,"n":962,"o":224.08,"t":"2026-10-13T11:10:00Z","v":98620,"vw":224.00258},{"c":223.8001,"h":224,"l":223.73,"n":1072,"o":223.9267,"t":"2026-10-13T11:15:00Z","v":111118,"vw":223.843821},{"c":224.11,"h":224.11,"l":223.8,"n":690,"o":223.8,"t":"2026-10-13T11:20:00Z","v":32989,"vw":223.88659},{"c":224.31,"h":224.38,"l":223.95,"n":600,"o":224.08,"t":"2026-10-13T11:25:00Z","v":46146,"vw":224.061489},{"c":224.17,"h":224.4707,"l":224.17,"n":703,"o":224.3,"t":"2026-10-13T11:30:00Z","v":33086,"vw":224.348934},{"c":224.2,"h":224.215,"l":224,"n":956,"o":224.16,"t":"2026-10-13T11:35:00Z","v":53221,"vw":224.132779},{"c":224.4,"h":224.4,"l":224.1,"n":619,"o":224.2013,"t":"2026-10-13T11:40:00Z","v":46581,"vw":224.276261},{"c":224.46,"h":224.58,"l":224.32,"n":569,"o":224.4,"t":"2026-10-13T11:45:00Z","v":33262,"vw":224.492202},{"c":224.5387,"h":224.57,"l":224.44,"n":458,"o":224.45,"t":"2026-10-13T11:50:00Z","v":37475,"vw":224.501277},{"c":224.4,"h":224.6,"l":224.3988,"n":607,"o":224.58,"t":"2026-10-13T11:55:00Z","v":21441,"vw":224.496363},{"c":224.4999,"h":224.52,"l":224.25,"n":674,"o":224.35,"t":"2026-10-13T12:00:00Z","v":35048,"vw":224.362237},{"c":224.5,"h":224.52,"l":224.25,"n":791,"o":224.45,"t":"2026-10-13T12:05:00Z","v":39005,"vw":224.397289},{"c":224.8699,"h":224.87,"l":224.4802,"n":782,"o":224.4802,"t":"2026-10-13T12:10:00Z","v":38359,"vw":224.674376},{"c":224.8059,"h":225.05,"l":224.8,"n":900,"o":224.87,"t":"2026-10-13T12:15:00Z","v":36720,"vw":224.946199},{"c":224.65,"h":224.8588,"l":224.65,"n":619,"o":224.8499,"t":"2026-10-13T12:20:00Z","v":24426,"vw":224.759135},{"c":224.71,"h":224.76,"l":224.61,"n":493,"o":224.61,"t":"2026-10-13T12:25:00Z","v":35214,"vw":224.663865},{"c":224.4632,"h":224.76,"l":224.3863,"n":730,"o":224.76,"t":"2026-10-13T12:30:00Z","v":25774,"vw":224.500031},{"c":224.24,"h":224.5,"l":224.2,"n":767,"o":224.42,"t":"2026-10-13T12:35:00Z","v":36162,"vw":224.404888},{"c":224.47,"h":224.62,"l":224.2172,"n":1035,"o":224.24,"t":"2026-10-13T12:40:00Z","v":49331,"vw":224.411142},{"c":224.2007,"h":224.58,"l":224,"n":1932,"o":224.49,"t":"2026-10-13T12:45:00Z","v":104900,"vw":224.235061},{"c":224.22,"h":224.31,"l":224.1,"n":742,"o":224.1955,"t":"2026-10-13T12:50:00Z","v":36961,"vw":224.161201},{"c":224.1,"h":224.2546,"l":224.1,"n":636,"o":224.225,"t":"2026-10-13T12:55:00Z","v":19746,"vw":224.179994},{"c":224.1316,"h":224.2,"l":224.08,"n":853,"o":224.11,"t":"2026-10-13T13:00:00Z","v":48032,"vw":224.127886},{"c":224.2,"h":224.5,"l":224.1,"n":1117,"o":224.14,"t":"2026-10-13T13:05:00Z","v":45241,"vw":224.246553},{"c":224.03,"h":224.2207,"l":224,"n":1813,"o":224.2207,"t":"2026-10-13T13:10:00Z","v":146806,"vw":224.048497},{"c":224.08,"h":224.09,"l":222.6,"n":1276,"o":224.04,"t":"2026-10-13T13:15:00Z","v":119232,"vw":224.004318},{"c":224.05,"h":224.1,"l":224,"n":1094,"o":224.08,"t":"2026-10-13T13:20:00Z","v":65158,"vw":224.033434},{"c":224.31,"h":224.6,"l":224,"n":1685,"o":224.01,"t":"2026-10-13T13:25:00Z","v":105690,"vw":224.169995},{"c":223.87,"h":224.92,"l":223.275,"n":64262,"o":224.34,"t":"2026-10-13T13:30:00Z","v":4254555,"vw":224.124992},{"c":225.3499,"h":225.41,"l":223.0602,"n":38459,"o":223.846,"t":"2026-10-13T13:35:00Z","v":2199900,"vw":223.978174},{"c":225.04,"h":225.63,"l":224.5459,"n":30334,"o":225.34,"t":"2026-10-13T13:40:00Z","v":1870191,"vw":225.162792},{"c":224.81,"h":225.4385,"l":224.63,"n":21163,"o":225.045,"t":"2026-10-13T13:45:00Z","v":1242486,"vw":224.954682},{"c":225.0699,"h":225.0699,"l":224.18,"n":21799,"o":224.81,"t":"2026-10-13T13:50:00Z","v":1576414,"vw":224.632788},{"c":225.43,"h":225.45,"l":224.69,"n":17053,"o":225.06,"t":"2026-10-13T13:55:00Z","v":1114772,"vw":225.006199},{"c":225.875,"h":226.2399,"l":225.3,"n":25828,"o":225.42,"t":"2026-10-13T14:00:00Z","v":1707019,"vw":225.86458},{"c":226.25,"h":226.25,"l":225.7301,"n":20545,"o":225.875,"t":"2026-10-13T14:05:00Z","v":1281475,"vw":226.011472},{"c":226.08,"h":226.61,"l":225.97,"n":32405,"o":226.22,"t":"2026-10-13T14:10:00Z","v":1347660,"vw":226.301833},{"c":225.61,"h":226.27,"l":225.51,"n":37925,"o":226.08,"t":"2026-10-13T14:15:00Z","v":1028649,"vw":225.956593},{"c":225.99,"h":226.03,"l":225.4954,"n":38095,"o":225.595,"t":"2026-10-13T14:20:00Z","v":903588,"vw":225.741493},{"c":225.63,"h":225.994,"l":225.535,"n":34847,"o":225.994,"t":"2026-10-13T14:25:00Z","v":689315,"vw":225.739308},{"c":225.51,"h":225.75,"l":225.1496,"n":40800,"o":225.6314,"t":"2026-10-13T14:30:00Z","v":1148385,"vw":225.407342},{"c":225.71,"h":225.88,"l":225.4601,"n":36107,"o":225.5,"t":"2026-10-13T14:35:00Z","v":735134,"vw":225.674711},{"c":225.94,"h":226.35,"l":225.68,"n":36622,"o":225.7001,"t":"2026-10-13T14:40:00Z","v":1022381,"vw":226.002145},{"c":225.85,"h":225.99,"l":225.62,"n":33417,"o":225.945,"t":"2026-10-13T14:45:00Z","v":626840,"vw":225.817429},{"c":225.195,"h":225.9,"l":225.1301,"n":36530,"o":225.86,"t":"2026-10-13T14:50:00Z","v":907447,"vw":225.567566},{"c":225.205,"h":225.58,"l":225.12,"n":35672,"o":225.2,"t":"2026-10-13T14:55:00Z","v":824495,"vw":225.34087},{"c":225.12,"h":225.25,"l":224.92,"n":35303,"o":225.22,"t":"2026-10-13T15:00:00Z","v":678334,"vw":225.065377},{"c":224.8861,"h":225.16,"l":224.78,"n":34892,"o":225.1201,"t":"2026-10-13T15:05:00Z","v":627511,"vw":224.942775},{"c":224.8709,"h":224.93,"l":224.52,"n":35301,"o":224.885,"t":"2026-10-13T15:10:00Z","v":680984,"vw":224.732064},{"c":224.76,"h":224.95,"l":224.72,"n":31803,"o":224.88,"t":"2026-10-13T15:15:00Z","v":485319,"vw":224.82111},{"c":224.74,"h":224.87,"l":224.6079,"n":31765,"o":224.762,"t":"2026-10-13T15:20:00Z","v":492712,"vw":224.749092},{"c":224.615,"h":224.85,"l":224.53,"n":33312,"o":224.74,"t":"2026-10-13T15:25:00Z","v":645383,"vw":224.693611},{"c":224.485,"h":224.7192,"l":224.41,"n":34751,"o":224.61,"t":"2026-10-13T15:30:00Z","v":769049,"vw":224.545643},{"c":224.73,"h":224.89,"l":224.39,"n":33397,"o":224.49,"t":"2026-10-13T15:35:00Z","v":689882,"vw":224.645545},{"c":225.04,"h":225.07,"l":224.69,"n":31014,"o":224.725,"t":"2026-10-13T15:40:00Z","v":548671,"vw":224.892483},{"c":225.4699,"h":225.51,"l":224.98,"n":32223,"o":225.03,"t":"2026-10-13T15:45:00Z","v":707568,"vw":225.253954},{"c":225.715,"h":225.79,"l":225.32,"n":31374,"o":225.46,"t":"2026-10-13T15:50:00Z","v":661505,"vw":225.50233},{"c":225.92,"h":226.06,"l":225.68,"n":32543,"o":225.715,"t":"2026-10-13T15:55:00Z","v":1120279,"vw":225.930083},{"c":225.835,"h":226.05,"l":225.81,"n":33913,"o":225.92,"t":"2026-10-13T16:00:00Z","v":591589,"vw":225.945407},{"c":225.99,"h":226.05,"l":225.77,"n":31026,"o":225.84,"t":"2026-10-13T16:05:00Z","v":404549,"vw":225.885519},{"c":225.88,"h":226.08,"l":225.79,"n":17276,"o":225.99,"t":"2026-10-13T16:10:00Z","v":486470,"vw":225.899911},{"c":226.14,"h":226.25,"l":225.8189,"n":7266,"o":225.88,"t":"2026-10-13T16:15:00Z","v":536227,"vw":226.027076},{"c":226.605,"h":226.61,"l":226.125,"n":9086,"o":226.15,"t":"2026-10-13T16:20:00Z","v":707639,"vw":226.29465},{"c":226.92,"h":226.93,"l":226.57,"n":12120,"o":226.61,"t":"2026-10-13T16:25:00Z","v":855019,"vw":226.821021},{"c":227.18,"h":227.39,"l":226.92,"n":13687,"o":226.92,"t":"2026-10-13T16:30:00Z","v":1139894,"vw":227.205099},{"c":226.9,"h":227.3,"l":226.84,"n":11048,"o":227.18,"t":"2026-10-13T16:35:00Z","v":719159,"vw":227.007929},{"c":226.615,"h":226.9399,"l":226.5,"n":12016,"o":226.9,"t":"2026-10-13T16:40:00Z","v":630142,"vw":226.721716},{"c":226.835,"h":226.86,"l":226.6201,"n":10586,"o":226.63,"t":"2026-10-13T16:45:00Z","v":451857,"vw":226.752543},{"c":226.855,"h":226.908,"l":226.67,"n":10438,"o":226.835,"t":"2026-10-13T16:50:00Z","v":387180,"vw":226.801428},{"c":226.795,"h":227.1,"l":226.77,"n":8973,"o":226.855,"t":"2026-10-13T16:55:00Z","v":536194,"vw":226.955762},{"c":226.935,"h":226.95,"l":226.72,"n":7445,"o":226.795,"t":"2026-10-13T17:00:00Z","v":461349,"vw":226.828434},{"c":227.07,"h":227.35,"l":226.9,"n":9774,"o":226.925,"t":"2026-10-13T17:05:00Z","v":706858,"vw":227.141605},{"c":227.375,"h":227.54,"l":227.01,"n":11865,"o":227.07,"t":"2026-10-13T17:10:00Z","v":849894,"vw":227.355657},{"c":227.285,"h":227.52,"l":227.265,"n":8861,"o":227.37,"t":"2026-10-13T17:15:00Z","v":494916,"vw":227.407363},{"c":226.872,"h":227.355,"l":226.795,"n":8484,"o":227.27,"t":"2026-10-13T17:20:00Z","v":534454,"vw":227.055012},{"c":226.91,"h":227.045,"l":226.83,"n":6275,"o":226.88,"t":"2026-10-13T17:25:00Z","v":383617,"vw":226.951217},{"c":226.585,"h":226.92,"l":226.45,"n":8006,"o":226.92,"t":"2026-10-13T17:30:00Z","v":474513,"vw":226.609778},{"c":227.2199,"h":227.2199,"l":226.55,"n":8431,"o":226.58,"t":"2026-10-13T17:35:00Z","v":597509,"vw":226.866794},{"c":227.055,"h":227.335,"l":227.05,"n":7169,"o":227.2199,"t":"2026-10-13T17:40:00Z","v":453205,"vw":227.232146},{"c":226.97,"h":227.13,"l":226.835,"n":10140,"o":227.04,"t":"2026-10-13T17:45:00Z","v":439709,"vw":226.96098},{"c":226.815,"h":226.98,"l":226.61,"n":6466,"o":226.97,"t":"2026-10-13T17:50:00Z","v":423181,"vw":226.777546},{"c":227.1315,"h":227.25,"l":226.78,"n":6250,"o":226.8151,"t":"2026-10-13T17:55:00Z","v":433984,"vw":226.988977},{"c":227.07,"h":227.16,"l":226.97,"n":6445,"o":227.13,"t":"2026-10-13T18:00:00Z","v":415265,"vw":227.039861},{"c":227.49,"h":227.63,"l":227.03,"n":13785,"o":227.07,"t":"2026-10-13T18:05:00Z","v":961087,"vw":227.370654},{"c":227.545,"h":227.58,"l":227.33,"n":6129,"o":227.49,"t":"2026-10-13T18:10:00Z","v":433579,"vw":227.480121},{"c":227.39,"h":227.55,"l":227.3701,"n":6698,"o":227.54,"t":"2026-10-13T18:15:00Z","v":472515,"vw":227.466781},{"c":227.395,"h":227.53,"l":227.2805,"n":6503,"o":227.3943,"t":"2026-10-13T18:20:00Z","v":453370,"vw":227.432625},{"c":227.565,"h":227.73,"l":227.4,"n":6958,"o":227.4,"t":"2026-10-13T18:25:00Z","v":658593,"vw":227.595849},{"c":227.44,"h":227.5773,"l":227.39,"n":5599,"o":227.56,"t":"2026-10-13T18:30:00Z","v":357326,"vw":227.488007},{"c":227.2,"h":227.49,"l":227.18,"n":6618,"o":227.4451,"t":"2026-10-13T18:35:00Z","v":459062,"vw":227.313486},{"c":227.12,"h":227.29,"l":227.03,"n":6225,"o":227.2,"t":"2026-10-13T18:40:00Z","v":424693,"vw":227.133412},{"c":226.98,"h":227.15,"l":226.87,"n":7420,"o":227.125,"t":"2026-10-13T18:45:00Z","v":586890,"vw":226.985186},{"c":227.32,"h":227.4,"l":226.981,"n":6488,"o":226.9817,"t":"2026-10-13T18:50:00Z","v":537122,"vw":227.210825},{"c":227.39,"h":227.46,"l":227.27,"n":5915,"o":227.3156,"t":"2026-10-13T18:55:00Z","v":427380,"vw":227.374825},{"c":227.375,"h":227.47,"l":227.3,"n":5510,"o":227.38,"t":"2026-10-13T19:00:00Z","v":386644,"vw":227.377791},{"c":227.41,"h":227.54,"l":227.27,"n":6281,"o":227.375,"t":"2026-10-13T19:05:00Z","v":399848,"vw":227.399391},{"c":227.38,"h":227.46,"l":227.3205,"n":6387,"o":227.41,"t":"2026-10-13T19:10:00Z","v":438060,"vw":227.404741},{"c":227.83,"h":227.89,"l":227.385,"n":9757,"o":227.385,"t":"2026-10-13T19:15:00Z","v":798819,"vw":227.707794},{"c":227.74,"h":227.925,"l":227.66,"n":8299,"o":227.83,"t":"2026-10-13T19:20:00Z","v":659173,"vw":227.81273},{"c":227.715,"h":227.92,"l":227.715,"n":7175,"o":227.748,"t":"2026-10-13T19:25:00Z","v":507289,"vw":227.822824},{"c":228.015,"h":228.0499,"l":227.7,"n":11468,"o":227.715,"t":"2026-10-13T19:30:00Z","v":860216,"vw":227.962544},{"c":227.84,"h":228.01,"l":227.7,"n":8178,"o":228.01,"t":"2026-10-13T19:35:00Z","v":566327,"vw":227.863467},{"c":227.87,"h":228.03,"l":227.67,"n":11654,"o":227.84,"t":"2026-10-13T19:40:00Z","v":776291,"vw":227.935162},{"c":227.98,"h":228.1,"l":227.82,"n":10594,"o":227.87,"t":"2026-10-13T19:45:00Z","v":723481,"vw":227.999936},{"c":227.925,"h":228.12,"l":227.84,"n":20437,"o":227.98,"t":"2026-10-13T19:50:00Z","v":1496014,"vw":227.978137},{"c":228.53,"h":228.64,"l":227.8,"n":39599,"o":227.92,"t":"2026-10-13T19:55:00Z","v":3308481,"vw":228.323485},{"c":229.37,"h":229.37,"l":226.5725,"n":3270,"o":228.51,"t":"2026-10-13T20:00:00Z","v":17226960,"vw":228.528406},{"c":229.0971,"h":229.38,"l":228.52,"n":1547,"o":229.3328,"t":"2026-10-13T20:05:00Z","v":449627,"vw":228.723299},{"c":229.15,"h":229.2287,"l":229.08,"n":944,"o":229.0815,"t":"2026-10-13T20:10:00Z","v":69669,"vw":229.152871},{"c":229.18,"h":229.43,"l":229.09,"n":1060,"o":229.15,"t":"2026-10-13T20:15:00Z","v":117956,"vw":229.281154},{"c":229.0233,"h":229.1983,"l":229.0233,"n":659,"o":229.18,"t":"2026-10-13T20:20:00Z","v":42342,"vw":229.111353},{"c":229.02,"h":229.052,"l":228.9393,"n":549,"o":229.04,"t":"2026-10-13T20:25:00Z","v":82223,"vw":228.990253},{"c":228.89,"h":229.0189,"l":228.85,"n":538,"o":229,"t":"2026-10-13T20:30:00Z","v":27008,"vw":228.916361},{"c":229,"h":229.0194,"l":228.85,"n":477,"o":228.87,"t":"2026-10-13T20:35:00Z","v":25858,"vw":228.941262},{"c":229.1,"h":229.1,"l":228.93,"n":494,"o":228.97,"t":"2026-10-13T20:40:00Z","v":38009,"vw":229.020712},{"c":229.16,"h":229.16,"l":228.97,"n":435,"o":229.08,"t":"2026-10-13T20:45:00Z","v":17938,"vw":229.057836},{"c":229.1854,"h":229.28,"l":229.1,"n":641,"o":229.1,"t":"2026-10-13T20:50:00Z","v":49961,"vw":229.209804},{"c":229.2,"h":229.22,"l":229.12,"n":347,"o":229.16,"t":"2026-10-13T20:55:00Z","v":40757,"vw":229.17028},{"c":229.12,"h":229.3,"l":229.12,"n":428,"o":229.2,"t":"2026-10-13T21:00:00Z","v":19582,"vw":229.224601},{"c":229.15,"h":229.18,"l":229.1237,"n":273,"o":229.1237,"t":"2026-10-13T21:05:00Z","v":13275,"vw":229.151812},{"c":229.2508,"h":229.2701,"l":229.12,"n":475,"o":229.14,"t":"2026-10-13T21:10:00Z","v":8617,"vw":229.189779},{"c":229.25,"h":229.25,"l":229.22,"n":282,"o":229.2499,"t":"2026-10-13T21:15:00Z","v":8678,"vw":229.241659},{"c":229.3,"h":229.3,"l":229.1431,"n":300,"o":229.26,"t":"2026-10-13T21:20:00Z","v":42400,"vw":229.209943},{"c":229.2,"h":229.2907,"l":229.18,"n":295,"o":229.27,"t":"2026-10-13T21:25:00Z","v":7203,"vw":229.243084},{"c":229.1707,"h":229.19,"l":229.12,"n":220,"o":229.182,"t":"2026-10-13T21:30:00Z","v":6014,"vw":229.16899},{"c":229.17,"h":229.19,"l":229.12,"n":240,"o":229.18,"t":"2026-10-13T21:35:00Z","v":4815,"vw":229.159768},{"c":229.06,"h":229.1627,"l":229.05,"n":309,"o":229.1627,"t":"2026-10-13T21:40:00Z","v":7525,"vw":229.097579},{"c":229.1,"h":229.1491,"l":229.03,"n":261,"o":229.06,"t":"2026-10-13T21:45:00Z","v":7540,"vw":229.093191},{"c":229.08,"h":229.1361,"l":229.06,"n":223,"o":229.1361,"t":"2026-10-13T21:50:00Z","v":5612,"vw":229.086092},{"c":229.13,"h":229.13,"l":229.05,"n":207,"o":229.07,"t":"2026-10-13T21:55:00Z","v":9182,"vw":229.088098},{"c":229.0203,"h":229.1395,"l":229,"n":369,"o":229.1,"t":"2026-10-13T22:00:00Z","v":15835,"vw":229.014911},{"c":228.94,"h":229.02,"l":228.9,"n":368,"o":229,"t":"2026-10-13T22:05:00Z","v":14659,"vw":228.96502},{"c":228.8895,"h":228.95,"l":228.88,"n":284,"o":228.93,"t":"2026-10-13T22:10:00Z","v":7746,"vw":228.918821},{"c":228.96,"h":228.96,"l":228.88,"n":204,"o":228.88,"t":"2026-10-13T22:15:00Z","v":4246,"vw":228.947104},{"c":229.1438,"h":229.25,"l":228.9398,"n":394,"o":229.0029,"t":"2026-10-13T22:20:00Z","v":15258,"vw":229.101606},{"c":229.2,"h":229.2284,"l":229.13,"n":201,"o":229.13,"t":"2026-10-13T22:25:00Z","v":5910,"vw":229.174482},{"c":229.2,"h":229.25,"l":229.13,"n":289,"o":229.2,"t":"2026-10-13T22:30:00Z","v":18111,"vw":229.206989},{"c":229.2487,"h":229.25,"l":229.1207,"n":251,"o":229.1255,"t":"2026-10-13T22:35:00Z","v":6789,"vw":229.209095},{"c":229.21,"h":229.31,"l":229.16,"n":374,"o":229.23,"t":"2026-10-13T22:40:00Z","v":21144,"vw":229.223945},{"c":229.26,"h":229.26,"l":229.1593,"n":227,"o":229.21,"t":"2026-10-13T22:45:00Z","v":8340,"vw":229.203955},{"c":229.2738,"h":229.2854,"l":229.2413,"n":270,"o":229.25,"t":"2026-10-13T22:50:00Z","v":8105,"vw":229.26189},{"c":229.2197,"h":229.28,"l":229.15,"n":240,"o":229.28,"t":"2026-10-13T22:55:00Z","v":5086,"vw":229.236416},{"c":229.04,"h":229.2,"l":229,"n":310,"o":229.1538,"t":"2026-10-13T23:00:00Z","v":11187,"vw":229.06605},{"c":228.96,"h":229.05,"l":228.94,"n":257,"o":229.0087,"t":"2026-10-13T23:05:00Z","v":15091,"vw":229.016749},{"c":229.16,"h":229.18,"l":228.95,"n":283,"o":228.95,"t":"2026-10-13T23:10:00Z","v":7069,"vw":229.038337},{"c":229.03,"h":229.16,"l":229.03,"n":233,"o":229.12,"t":"2026-10-13T23:15:00Z","v":5307,"vw":229.094239},{"c":229.0324,"h":229.139,"l":229,"n":199,"o":229.139,"t":"2026-10-13T23:20:00Z","v":5900,"vw":229.0368},{"c":229,"h":229.05,"l":228.98,"n":192,"o":229.02,"t":"2026-10-13T23:25:00Z","v":5169,"vw":229.015389},{"c":228.96,"h":229.09,"l":228.96,"n":177,"o":228.98,"t":"2026-10-13T23:30:00Z","v":8208,"vw":228.989509},{"c":229.02,"h":229.05,"l":228.96,"n":122,"o":229,"t":"2026-10-13T23:35:00Z","v":6798,"vw":229.003145},{"c":229.09,"h":229.1,"l":229.04,"n":107,"o":229.09,"t":"2026-10-13T23:40:00Z","v":3196,"vw":229.07115},{"c":229,"h":229.1683,"l":229,"n":184,"o":229.12,"t":"2026-10-13T23:45:00Z","v":6872,"vw":229.0874},{"c":228.96,"h":229.0423,"l":228.96,"n":138,"o":229,"t":"2026-10-13T23:50:00Z","v":8443,"vw":229.003121},{"c":228.96,"h":229.03,"l":228.96,"n":170,"o":229.0175,"t":"2026-10-13T23:55:00Z","v":10901,"vw":228.998812},{"c":229.11,"h":229.75,"l":228.15,"n":8783,"o":229.2,"t":"2026-10-14T08:00:00Z","v":251425,"vw":228.806752},{"c":229.41,"h":229.47,"l":228.52,"n":462,"o":229.1,"t":"2026-10-14T08:05:00Z","v":18478,"vw":229.300895},{"c":229.67,"h":229.8,"l":229.4063,"n":540,"o":229.4063,"t":"2026-10-14T08:10:00Z","v":19034,"vw":229.685371},{"c":229.75,"h":229.8,"l":229.5152,"n":316,"o":229.7069,"t":"2026-10-14T08:15:00Z","v":22358,"vw":229.695625},{"c":229.31,"h":229.63,"l":229.31,"n":316,"o":229.63,"t":"2026-10-14T08:20:00Z","v":12351,"vw":229.502559},{"c":229.36,"h":229.6,"l":229.33,"n":228,"o":229.43,"t":"2026-10-14T08:25:00Z","v":10814,"vw":229.484052},{"c":229.53,"h":229.6,"l":229.3309,"n":316,"o":229.43,"t":"2026-10-14T08:30:00Z","v":14607,"vw":229.39258},{"c":229.43,"h":229.53,"l":229.35,"n":201,"o":229.46,"t":"2026-10-14T08:35:00Z","v":11980,"vw":229.447265},{"c":229.2,"h":229.53,"l":229.2,"n":281,"o":229.4,"t":"2026-10-14T08:40:00Z","v":13120,"vw":229.335459},{"c":229.01,"h":229.11,"l":229.01,"n":253,"o":229.11,"t":"2026-10-14T08:45:00Z","v":6609,"vw":229.024089},{"c":229.05,"h":229.1,"l":229.05,"n":163,"o":229.05,"t":"2026-10-14T08:50:00Z","v":4525,"vw":229.067809},{"c":228.9,"h":229.05,"l":228.9,"n":340,"o":229.05,"t":"2026-10-14T08:55:00Z","v":19197,"vw":228.957961},{"c":229.05,"h":229.05,"l":228.85,"n":227,"o":228.86,"t":"2026-10-14T09:00:00Z","v":7244,"vw":228.909317},{"c":229.09,"h":229.09,"l":228.955,"n":191,"o":229.03,"t":"2026-10-14T09:05:00Z","v":7612,"vw":229.037831},{"c":229.09,"h":229.33,"l":229.05,"n":361,"o":229.08,"t":"2026-10-14T09:10:00Z","v":23427,"vw":229.199089},{"c":229.3,"h":229.3,"l":229,"n":143,"o":229.13,"t":"2026-10-14T09:15:00Z","v":3123,"vw":229.159565},{"c":228.91,"h":229.31,"l":228.9,"n":234,"o":229.31,"t":"2026-10-14T09:20:00Z","v":8893,"vw":229.089238},{"c":228.6244,"h":228.85,"l":228.6244,"n":417,"o":228.85,"t":"2026-10-14T09:25:00Z","v":20162,"vw":228.775595},{"c":228.66,"h":228.71,"l":228.56,"n":178,"o":228.56,"t":"2026-10-14T09:30:00Z","v":8013,"vw":228.641816},{"c":228.92,"h":228.93,"l":228.7,"n":145,"o":228.71,"t":"2026-10-14T09:35:00Z","v":5449,"vw":228.800155},{"c":229.05,"h":229.09,"l":228.92,"n":152,"o":228.92,"t":"2026-10-14T09:40:00Z","v":4192,"vw":229.009259},{"c":229.02,"h":229.1184,"l":229,"n":161,"o":229.05,"t":"2026-10-14T09:45:00Z","v":6321,"vw":229.043095},{"c":229.1,"h":229.13,"l":229.0373,"n":118,"o":229.0373,"t":"2026-10-14T09:50:00Z","v":4623,"vw":229.079241},{"c":229.01,"h":229.05,"l":229.01,"n":180,"o":229.05,"t":"2026-10-14T09:55:00Z","v":6216,"vw":229.015758},{"c":228.73,"h":229.02,"l":228.73,"n":212,"o":229.02,"t":"2026-10-14T10:00:00Z","v":8174,"vw":228.88206},{"c":228.82,"h":228.82,"l":228.74,"n":54,"o":228.74,"t":"2026-10-14T10:05:00Z","v":3360,"vw":228.79073},{"c":228.94,"h":229,"l":228.8824,"n":213,"o":228.93,"t":"2026-10-14T10:10:00Z","v":4647,"vw":228.951945},{"c":229.04,"h":229.04,"l":228.9611,"n":287,"o":229,"t":"2026-10-14T10:15:00Z","v":15015,"vw":229.000999},{"c":228.99,"h":229.04,"l":228.9,"n":216,"o":229.04,"t":"2026-10-14T10:20:00Z","v":11555,"vw":228.964528},{"c":228.8,"h":228.89,"l":228.8,"n":106,"o":228.89,"t":"2026-10-14T10:25:00Z","v":2272,"vw":228.858437},{"c":228.81,"h":228.95,"l":228.81,"n":131,"o":228.89,"t":"2026-10-14T10:30:00Z","v":4952,"vw":228.918821},{"c":228.7001,"h":228.8,"l":228.69,"n":129,"o":228.8,"t":"2026-10-14T10:35:00Z","v":5755,"vw":228.728405},{"c":228.6,"h":228.77,"l":228.6,"n":212,"o":228.77,"t":"2026-10-14T10:40:00Z","v":4454,"vw":228.64435},{"c":228.65,"h":228.75,"l":228.65,"n":152,"o":228.75,"t":"2026-10-14T10:45:00Z","v":4198,"vw":228.659653},{"c":228.55,"h":228.68,"l":228.52,"n":162,"o":228.66,"t":"2026-10-14T10:50:00Z","v":6888,"vw":228.581385},{"c":228.43,"h":228.56,"l":228.37,"n":439,"o":228.52,"t":"2026-10-14T10:55:00Z","v":20379,"vw":228.483879},{"c":227.288,"h":228.42,"l":227.18,"n":2175,"o":228.42,"t":"2026-10-14T11:00:00Z","v":121852,"vw":227.512527},{"c":227.575,"h":227.69,"l":227.2,"n":602,"o":227.25,"t":"2026-10-14T11:05:00Z","v":34984,"vw":227.427259},{"c":227.88,"h":227.9,"l":227.45,"n":546,"o":227.56,"t":"2026-10-14T11:10:00Z","v":38980,"vw":227.622848},{"c":227.7,"h":227.8709,"l":227.62,"n":380,"o":227.84,"t":"2026-10-14T11:15:00Z","v":19408,"vw":227.779757},{"c":227.67,"h":227.75,"l":227.45,"n":510,"o":227.7,"t":"2026-10-14T11:20:00Z","v":20406,"vw":227.635391},{"c":227.6,"h":227.7,"l":227.6,"n":288,"o":227.65,"t":"2026-10-14T11:25:00Z","v":7567,"vw":227.639895},{"c":227.77,"h":227.85,"l":227.65,"n":470,"o":227.65,"t":"2026-10-14T11:30:00Z","v":22078,"vw":227.799287},{"c":227.67,"h":227.8,"l":227.67,"n":468,"o":227.76,"t":"2026-10-14T11:35:00Z","v":8919,"vw":227.735902},{"c":227.1,"h":227.68,"l":227.02,"n":1837,"o":227.68,"t":"2026-10-14T11:40:00Z","v":117402,"vw":227.211372},{"c":227.05,"h":227.2387,"l":226.97,"n":983,"o":227.1,"t":"2026-10-14T11:45:00Z","v":89527,"vw":227.050448},{"c":227.15,"h":227.25,"l":227.04,"n":566,"o":227.05,"t":"2026-10-14T11:50:00Z","v":26773,"vw":227.118395},{"c":227.2801,"h":227.3,"l":226.96,"n":778,"o":227.16,"t":"2026-10-14T11:55:00Z","v":47516,"vw":227.122786},{"c":227.64,"h":227.64,"l":227.28,"n":662,"o":227.3,"t":"2026-10-14T12:00:00Z","v":37282,"vw":227.504796},{"c":227.7,"h":227.7,"l":227.466,"n":609,"o":227.64,"t":"2026-10-14T12:05:00Z","v":35592,"vw":227.562468},{"c":227.6707,"h":227.79,"l":227.55,"n":561,"o":227.75,"t":"2026-10-14T12:10:00Z","v":19248,"vw":227.693618},{"c":227.77,"h":227.83,"l":227.68,"n":459,"o":227.68,"t":"2026-10-14T12:15:00Z","v":23794,"vw":227.791832},{"c":227.7533,"h":227.7989,"l":227.52,"n":491,"o":227.74,"t":"2026-10-14T12:20:00Z","v":20056,"vw":227.673692},{"c":228.29,"h":228.35,"l":227.7,"n":988,"o":227.74,"t":"2026-10-14T12:25:00Z","v":82088,"vw":228.035168},{"c":226.37,"h":228.36,"l":226.3,"n":3127,"o":228.35,"t":"2026-10-14T12:30:00Z","v":182976,"vw":226.767159},{"c":226.2348,"h":226.4733,"l":226,"n":2009,"o":226.43,"t":"2026-10-14T12:35:00Z","v":155376,"vw":226.191605},{"c":226.28,"h":226.4754,"l":225.97,"n":1994,"o":226.3,"t":"2026-10-14T12:40:00Z","v":109541,"vw":226.181698},{"c":226.39,"h":226.64,"l":226.1,"n":1188,"o":226.2091,"t":"2026-10-14T12:45:00Z","v":66743,"vw":226.354334},{"c":226.27,"h":226.5,"l":226.05,"n":1232,"o":226.38,"t":"2026-10-14T12:50:00Z","v":65285,"vw":226.239773},{"c":225.84,"h":226.37,"l":225.75,"n":1737,"o":226.29,"t":"2026-10-14T12:55:00Z","v":116064,"vw":225.938671},{"c":225.8,"h":226.04,"l":225.71,"n":1281,"o":225.8,"t":"2026-10-14T13:00:00Z","v":65784,"vw":225.879893},{"c":225.89,"h":226.03,"l":225.8,"n":1164,"o":225.89,"t":"2026-10-14T13:05:00Z","v":173858,"vw":225.918621},{"c":226.0407,"h":226.09,"l":225.778,"n":1078,"o":225.8938,"t":"2026-10-14T13:10:00Z","v":61693,"vw":225.934332},{"c":225.88,"h":226.13,"l":225.758,"n":1405,"o":226.05,"t":"2026-10-14T13:15:00Z","v":72358,"vw":225.964472},{"c":225.9207,"h":226.02,"l":225.61,"n":1857,"o":225.8784,"t":"2026-10-14T13:20:00Z","v":92984,"vw":225.829261},{"c":225.65,"h":226,"l":225.12,"n":2043,"o":225.91,"t":"2026-10-14T13:25:00Z","v":135572,"vw":225.544008},{"c":224.905,"h":225.75,"l":224.6,"n":50674,"o":225.65,"t":"2026-10-14T13:30:00Z","v":3136382,"vw":225.268013},{"c":225.324,"h":225.48,"l":224.25,"n":33304,"o":224.86,"t":"2026-10-14T13:35:00Z","v":2381910,"vw":224.728451},{"c":225.305,"h":226,"l":225.1409,"n":25580,"o":225.33,"t":"2026-10-14T13:40:00Z","v":1730039,"vw":225.667362},{"c":225.85,"h":225.9793,"l":225.1179,"n":27389,"o":225.32,"t":"2026-10-14T13:45:00Z","v":1594258,"vw":225.580257},{"c":225.3399,"h":225.99,"l":225.08,"n":22225,"o":225.87,"t":"2026-10-14T13:50:00Z","v":1466807,"vw":225.575295},{"c":224.4001,"h":225.32,"l":224.24,"n":23620,"o":225.32,"t":"2026-10-14T13:55:00Z","v":1607474,"vw":224.611675},{"c":224.75,"h":224.97,"l":224.375,"n":22070,"o":224.415,"t":"2026-10-14T14:00:00Z","v":1339025,"vw":224.682839},{"c":224.71,"h":224.98,"l":224.53,"n":15683,"o":224.75,"t":"2026-10-14T14:05:00Z","v":934836,"vw":224.704239},{"c":224.49,"h":224.855,"l":224.395,"n":26282,"o":224.74,"t":"2026-10-14T14:10:00Z","v":956906,"vw":224.56195},{"c":224.375,"h":224.82,"l":224.3136,"n":34572,"o":224.48,"t":"2026-10-14T14:15:00Z","v":940955,"vw":224.540998},{"c":224.41,"h":224.5799,"l":224,"n":43144,"o":224.3602,"t":"2026-10-14T14:20:00Z","v":1335247,"vw":224.273744},{"c":224.04,"h":224.4,"l":223.87,"n":41279,"o":224.4,"t":"2026-10-14T14:25:00Z","v":1310892,"vw":224.07449},{"c":224.04,"h":224.1486,"l":223.72,"n":39969,"o":224.02,"t":"2026-10-14T14:30:00Z","v":1016960,"vw":223.890016},{"c":223.6113,"h":224.05,"l":223.41,"n":43440,"o":224.04,"t":"2026-10-14T14:35:00Z","v":1225363,"vw":223.705855},{"c":223.895,"h":224.0498,"l":223.46,"n":38470,"o":223.62,"t":"2026-10-14T14:40:00Z","v":980602,"vw":223.764162},{"c":224.09,"h":224.58,"l":223.825,"n":37668,"o":223.89,"t":"2026-10-14T14:45:00Z","v":1119605,"vw":224.287025},{"c":223.85,"h":224.14,"l":223.72,"n":35522,"o":224.0899,"t":"2026-10-14T14:50:00Z","v":835511,"vw":223.900314},{"c":224.28,"h":224.38,"l":223.77,"n":35085,"o":223.85,"t":"2026-10-14T14:55:00Z","v":817239,"vw":224.075612},{"c":223.8199,"h":224.33,"l":223.77,"n":34788,"o":224.28,"t":"2026-10-14T15:00:00Z","v":752275,"vw":224.030122},{"c":223.71,"h":223.9,"l":223.57,"n":37447,"o":223.82,"t":"2026-10-14T15:05:00Z","v":978251,"vw":223.729517},{"c":223.41,"h":223.71,"l":223.351,"n":40688,"o":223.705,"t":"2026-10-14T15:10:00Z","v":1255448,"vw":223.513113},{"c":223.52,"h":223.73,"l":223.38,"n":36550,"o":223.42,"t":"2026-10-14T15:15:00Z","v":852306,"vw":223.559311},{"c":223.16,"h":223.56,"l":223.02,"n":41871,"o":223.52,"t":"2026-10-14T15:20:00Z","v":1284287,"vw":223.256324},{"c":222.96,"h":223.28,"l":222.88,"n":44342,"o":223.162,"t":"2026-10-14T15:25:00Z","v":1322566,"vw":223.061552},{"c":222.97,"h":223.18,"l":222.82,"n":37200,"o":222.96,"t":"2026-10-14T15:30:00Z","v":1106595,"vw":223.01744},{"c":222.6,"h":223.13,"l":222.515,"n":39805,"o":222.98,"t":"2026-10-14T15:35:00Z","v":1060313,"vw":222.810417},{"c":222.55,"h":222.65,"l":222.21,"n":41400,"o":222.6,"t":"2026-10-14T15:40:00Z","v":1490907,"vw":222.402914},{"c":222.4484,"h":222.65,"l":222.375,"n":36659,"o":222.556,"t":"2026-10-14T15:45:00Z","v":958343,"vw":222.496418},{"c":222.66,"h":222.69,"l":222.36,"n":34642,"o":222.45,"t":"2026-10-14T15:50:00Z","v":743840,"vw":222.52398},{"c":222.535,"h":222.71,"l":222.38,"n":35149,"o":222.65,"t":"2026-10-14T15:55:00Z","v":900402,"vw":222.542322},{"c":222.5,"h":222.68,"l":222.365,"n":36635,"o":222.53,"t":"2026-10-14T16:00:00Z","v":741003,"vw":222.509323},{"c":222.625,"h":222.7,"l":222.45,"n":34905,"o":222.5,"t":"2026-10-14T16:05:00Z","v":601287,"vw":222.597131},{"c":221.933,"h":222.62,"l":221.93,"n":36362,"o":222.62,"t":"2026-10-14T16:10:00Z","v":1719111,"vw":222.177387},{"c":222.085,"h":222.12,"l":221.811,"n":15634,"o":221.935,"t":"2026-10-14T16:15:00Z","v":1020634,"vw":221.970077},{"c":221.44,"h":222.105,"l":221.405,"n":21166,"o":222.095,"t":"2026-10-14T16:20:00Z","v":1401794,"vw":221.735183},{"c":221.54,"h":221.6567,"l":221.4136,"n":15134,"o":221.44,"t":"2026-10-14T16:25:00Z","v":863891,"vw":221.537984},{"c":221.73,"h":221.76,"l":221.11,"n":17424,"o":221.55,"t":"2026-10-14T16:30:00Z","v":1167194,"vw":221.435237},{"c":221.9425,"h":222.1,"l":221.67,"n":15261,"o":221.74,"t":"2026-10-14T16:35:00Z","v":1158341,"vw":221.857172},{"c":222.3157,"h":222.44,"l":221.92,"n":14369,"o":221.94,"t":"2026-10-14T16:40:00Z","v":927568,"vw":222.191283},{"c":222.275,"h":222.3502,"l":222.1582,"n":11856,"o":222.315,"t":"2026-10-14T16:45:00Z","v":581821,"vw":222.248709},{"c":222.17,"h":222.31,"l":221.935,"n":12771,"o":222.27,"t":"2026-10-14T16:50:00Z","v":669812,"vw":222.120546},{"c":222.6373,"h":222.75,"l":222.11,"n":12203,"o":222.1771,"t":"2026-10-14T16:55:00Z","v":1027281,"vw":222.458599},{"c":222.55,"h":222.82,"l":222.4207,"n":11453,"o":222.64,"t":"2026-10-14T17:00:00Z","v":841913,"vw":222.609959},{"c":222.34,"h":222.62,"l":222.19,"n":9702,"o":222.55,"t":"2026-10-14T17:05:00Z","v":589168,"vw":222.375621},{"c":222.3607,"h":222.51,"l":222.33,"n":7448,"o":222.37,"t":"2026-10-14T17:10:00Z","v":410104,"vw":222.40393},{"c":222.34,"h":222.4299,"l":222.2001,"n":8845,"o":222.365,"t":"2026-10-14T17:15:00Z","v":456704,"vw":222.302852},{"c":221.87,"h":222.42,"l":221.75,"n":14429,"o":222.34,"t":"2026-10-14T17:20:00Z","v":1059617,"vw":221.98285},{"c":221.4,"h":221.87,"l":221.26,"n":14462,"o":221.87,"t":"2026-10-14T17:25:00Z","v":862824,"vw":221.555131},{"c":221.63,"h":221.66,"l":221.31,"n":13460,"o":221.41,"t":"2026-10-14T17:30:00Z","v":889055,"vw":221.453053},{"c":221.21,"h":221.63,"l":221.13,"n":14308,"o":221.625,"t":"2026-10-14T17:35:00Z","v":842539,"vw":221.338792},{"c":221.2815,"h":221.4,"l":221.07,"n":11216,"o":221.19,"t":"2026-10-14T17:40:00Z","v":727842,"vw":221.232859},{"c":221.16,"h":221.32,"l":221.12,"n":11476,"o":221.2805,"t":"2026-10-14T17:45:00Z","v":736052,"vw":221.208123},{"c":220.6899,"h":221.17,"l":220.46,"n":28550,"o":221.16,"t":"2026-10-14T17:50:00Z","v":1573846,"vw":220.77018},{"c":220.6999,"h":220.82,"l":220.58,"n":12350,"o":220.685,"t":"2026-10-14T17:55:00Z","v":728304,"vw":220.70655},{"c":220.74,"h":220.93,"l":220.359,"n":15447,"o":220.69,"t":"2026-10-14T18:00:00Z","v":1121628,"vw":220.609916},{"c":220.595,"h":220.9,"l":220.56,"n":11845,"o":220.75,"t":"2026-10-14T18:05:00Z","v":786989,"vw":220.753291},{"c":220.88,"h":221.03,"l":220.4,"n":11876,"o":220.595,"t":"2026-10-14T18:10:00Z","v":781081,"vw":220.693429},{"c":220.785,"h":220.94,"l":220.7,"n":11046,"o":220.86,"t":"2026-10-14T18:15:00Z","v":691381,"vw":220.796133},{"c":220.66,"h":220.85,"l":220.58,"n":10552,"o":220.78,"t":"2026-10-14T18:20:00Z","v":821189,"vw":220.720351},{"c":220.68,"h":220.71,"l":220.4704,"n":10635,"o":220.67,"t":"2026-10-14T18:25:00Z","v":763783,"vw":220.593125},{"c":220.53,"h":220.675,"l":220.4,"n":12463,"o":220.66,"t":"2026-10-14T18:30:00Z","v":817299,"vw":220.500371},{"c":220.4,"h":220.62,"l":220.3801,"n":11281,"o":220.525,"t":"2026-10-14T18:35:00Z","v":834497,"vw":220.497984},{"c":220.32,"h":220.45,"l":220.21,"n":12421,"o":220.41,"t":"2026-10-14T18:40:00Z","v":914404,"vw":220.33113},{"c":220.395,"h":220.47,"l":220.26,"n":11398,"o":220.32,"t":"2026-10-14T18:45:00Z","v":763299,"vw":220.355479},{"c":220.525,"h":220.56,"l":220.22,"n":13502,"o":220.4,"t":"2026-10-14T18:50:00Z","v":924354,"vw":220.390768},{"c":220.27,"h":220.6,"l":220.225,"n":11637,"o":220.5218,"t":"2026-10-14T18:55:00Z","v":974182,"vw":220.401453},{"c":219.8999,"h":220.3,"l":219.81,"n":37817,"o":220.26,"t":"2026-10-14T19:00:00Z","v":2109804,"vw":220.090149},{"c":219.94,"h":219.97,"l":219.64,"n":16807,"o":219.9,"t":"2026-10-14T19:05:00Z","v":1250234,"vw":219.811809},{"c":220.41,"h":220.47,"l":219.87,"n":13031,"o":219.94,"t":"2026-10-14T19:10:00Z","v":999790,"vw":220.170851},{"c":220.82,"h":220.87,"l":220.22,"n":14497,"o":220.41,"t":"2026-10-14T19:15:00Z","v":1097304,"vw":220.474863},{"c":221.08,"h":221.18,"l":220.72,"n":14754,"o":220.82,"t":"2026-10-14T19:20:00Z","v":1282723,"vw":220.912144},{"c":221.1004,"h":221.2,"l":220.9603,"n":13335,"o":221.08,"t":"2026-10-14T19:25:00Z","v":1187125,"vw":221.079985},{"c":221.655,"h":221.68,"l":220.931,"n":17596,"o":221.105,"t":"2026-10-14T19:30:00Z","v":1373038,"vw":221.327039},{"c":220.69,"h":221.665,"l":220.63,"n":17954,"o":221.66,"t":"2026-10-14T19:35:00Z","v":1392466,"vw":221.096361},{"c":220.78,"h":220.99,"l":220.6701,"n":16474,"o":220.69,"t":"2026-10-14T19:40:00Z","v":1194878,"vw":220.825799},{"c":220.725,"h":220.81,"l":220.36,"n":18424,"o":220.78,"t":"2026-10-14T19:45:00Z","v":1334225,"vw":220.593558},{"c":220.73,"h":221.32,"l":220.705,"n":41220,"o":220.73,"t":"2026-10-14T19:50:00Z","v":2896444,"vw":220.911105},{"c":221.49,"h":221.59,"l":220.52,"n":91391,"o":220.73,"t":"2026-10-14T19:55:00Z","v":6832020,"vw":221.213977},{"c":221.83,"h":222.03,"l":221.3,"n":3320,"o":221.51,"t":"2026-10-14T20:00:00Z","v":21451585,"vw":221.305098},{"c":221.7562,"h":221.88,"l":221.3,"n":1694,"o":221.8644,"t":"2026-10-14T20:05:00Z","v":241333,"vw":221.772256},{"c":221.72,"h":221.8347,"l":221.65,"n":1246,"o":221.75,"t":"2026-10-14T20:10:00Z","v":55417,"vw":221.751571},{"c":221.67,"h":221.75,"l":221.38,"n":1426,"o":221.72,"t":"2026-10-14T20:15:00Z","v":272807,"vw":221.636406},{"c":221.74,"h":221.95,"l":221.3,"n":786,"o":221.65,"t":"2026-10-14T20:20:00Z","v":278388,"vw":221.689848},{"c":221.47,"h":221.7644,"l":221.4,"n":861,"o":221.7644,"t":"2026-10-14T20:25:00Z","v":34885,"vw":221.557845},{"c":221.55,"h":221.62,"l":221.44,"n":796,"o":221.47,"t":"2026-10-14T20:30:00Z","v":48612,"vw":221.512797},{"c":221.4594,"h":221.5555,"l":221.45,"n":455,"o":221.55,"t":"2026-10-14T20:35:00Z","v":11300,"vw":221.50413},{"c":221.4494,"h":221.49,"l":221.3327,"n":578,"o":221.45,"t":"2026-10-14T20:40:00Z","v":20630,"vw":221.405552},{"c":221.2,"h":221.4481,"l":221.14,"n":968,"o":221.4,"t":"2026-10-14T20:45:00Z","v":35648,"vw":221.277236},{"c":221.42,"h":221.8,"l":221.19,"n":772,"o":221.2,"t":"2026-10-14T20:50:00Z","v":173208,"vw":221.329932},{"c":221.3614,"h":221.4768,"l":221.08,"n":711,"o":221.45,"t":"2026-10-14T20:55:00Z","v":19871,"vw":221.34381},{"c":221.37,"h":221.4742,"l":221.27,"n":805,"o":221.32,"t":"2026-10-14T21:00:00Z","v":22938,"vw":221.356122},{"c":221.34,"h":221.45,"l":221.32,"n":556,"o":221.3397,"t":"2026-10-14T21:05:00Z","v":15732,"vw":221.351067},{"c":221.25,"h":221.4,"l":221.22,"n":800,"o":221.36,"t":"2026-10-14T21:10:00Z","v":17639,"vw":221.311539},{"c":221.0515,"h":221.2,"l":221,"n":685,"o":221.2,"t":"2026-10-14T21:15:00Z","v":21838,"vw":221.103306},{"c":220.751,"h":221.1,"l":220.697,"n":1469,"o":221.0929,"t":"2026-10-14T21:20:00Z","v":45110,"vw":220.886418},{"c":220.86,"h":220.9,"l":220.7,"n":558,"o":220.78,"t":"2026-10-14T21:25:00Z","v":30018,"vw":220.823274},{"c":220.67,"h":220.88,"l":220.66,"n":632,"o":220.82,"t":"2026-10-14T21:30:00Z","v":32199,"vw":220.758237},{"c":220.84,"h":220.88,"l":220.63,"n":502,"o":220.71,"t":"2026-10-14T21:35:00Z","v":51740,"vw":220.725595},{"c":220.89,"h":220.89,"l":220.6725,"n":526,"o":220.8,"t":"2026-10-14T21:40:00Z","v":21004,"vw":220.763165},{"c":220.9001,"h":221,"l":220.8707,"n":508,"o":220.89,"t":"2026-10-14T21:45:00Z","v":17041,"vw":220.914481},{"c":220.86,"h":220.9338,"l":220.8,"n":617,"o":220.92,"t":"2026-10-14T21:50:00Z","v":29509,"vw":220.877451},{"c":221.07,"h":221.1488,"l":220.86,"n":624,"o":220.86,"t":"2026-10-14T21:55:00Z","v":30028,"vw":221.014542},{"c":221.1095,"h":221.31,"l":221.03,"n":637,"o":221.07,"t":"2026-10-14T22:00:00Z","v":22826,"vw":221.191043},{"c":220.6,"h":221.11,"l":220.51,"n":967,"o":221.11,"t":"2026-10-14T22:05:00Z","v":29122,"vw":220.758767},{"c":220.55,"h":220.77,"l":220.11,"n":1354,"o":220.6,"t":"2026-10-14T22:10:00Z","v":56876,"vw":220.388939},{"c":219.01,"h":220.72,"l":219,"n":3478,"o":220.63,"t":"2026-10-14T22:15:00Z","v":136139,"vw":219.822164},{"c":218.8516,"h":219.3,"l":218.81,"n":3027,"o":219.1,"t":"2026-10-14T22:20:00Z","v":144004,"vw":219.010713},{"c":218.93,"h":219.25,"l":218.66,"n":2472,"o":218.9,"t":"2026-10-14T22:25:00Z","v":110220,"vw":218.959285},{"c":218.8,"h":219.03,"l":218.8,"n":1660,"o":219,"t":"2026-10-14T22:30:00Z","v":75843,"vw":218.913321},{"c":218.75,"h":218.9385,"l":218.5,"n":1745,"o":218.8,"t":"2026-10-14T22:35:00Z","v":78626,"vw":218.656199},{"c":218.5621,"h":218.86,"l":218.3235,"n":1626,"o":218.73,"t":"2026-10-14T22:40:00Z","v":100235,"vw":218.510472},{"c":218.8,"h":219,"l":218.18,"n":1749,"o":218.4845,"t":"2026-10-14T22:45:00Z","v":120950,"vw":218.530469},{"c":218.62,"h":218.97,"l":218.62,"n":1171,"o":218.96,"t":"2026-10-14T22:50:00Z","v":40327,"vw":218.815211},{"c":218.5,"h":218.74,"l":218.5,"n":1250,"o":218.6231,"t":"2026-10-14T22:55:00Z","v":39461,"vw":218.587373},{"c":219.1026,"h":219.2,"l":218.52,"n":1313,"o":218.7181,"t":"2026-10-14T23:00:00Z","v":82395,"vw":218.906435},{"c":219.069,"h":219.29,"l":218.8887,"n":992,"o":219.15,"t":"2026-10-14T23:05:00Z","v":41234,"vw":219.169252},{"c":218.9706,"h":219.08,"l":218.53,"n":797,"o":219.073,"t":"2026-10-14T23:10:00Z","v":35365,"vw":218.805013},{"c":218.8717,"h":219.07,"l":218.75,"n":818,"o":218.96,"t":"2026-10-14T23:15:00Z","v":24270,"vw":218.914718},{"c":219,"h":219,"l":218.75,"n":744,"o":218.86,"t":"2026-10-14T23:20:00Z","v":31686,"vw":218.857272},{"c":219,"h":219.24,"l":218.9092,"n":704,"o":219,"t":"2026-10-14T23:25:00Z","v":26168,"vw":219.081376},{"c":218.73,"h":219.0155,"l":218.64,"n":916,"o":219.0155,"t":"2026-10-14T23:30:00Z","v":47662,"vw":218.792275},{"c":218.63,"h":218.79,"l":218.61,"n":668,"o":218.7345,"t":"2026-10-14T23:35:00Z","v":41656,"vw":218.737326},{"c":218.63,"h":218.69,"l":218.52,"n":650,"o":218.63,"t":"2026-10-14T23:40:00Z","v":26592,"vw":218.606767},{"c":218.54,"h":218.85,"l":218.5,"n":680,"o":218.63,"t":"2026-10-14T23:45:00Z","v":33497,"vw":218.598074},{"c":218,"h":218.55,"l":218,"n":2062,"o":218.5374,"t":"2026-10-14T23:50:00Z","v":91550,"vw":218.169837},{"c":217.8935,"h":218.05,"l":217.56,"n":2968,"o":218.0062,"t":"2026-10-14T23:55:00Z","v":135736,"vw":217.820613},{"c":217.2,"h":219.99,"l":217.2,"n":20289,"o":218,"t":"2026-10-15T08:00:00Z","v":634687,"vw":218.481565},{"c":217.18,"h":219.76,"l":217.12,"n":1377,"o":217.2,"t":"2026-10-15T08:05:00Z","v":62865,"vw":217.340175},{"c":217.53,"h":217.54,"l":217.1,"n":998,"o":217.19,"t":"2026-10-15T08:10:00Z","v":53747,"vw":217.36385},{"c":216.9,"h":217.51,"l":216.8517,"n":1745,"o":217.51,"t":"2026-10-15T08:15:00Z","v":59236,"vw":217.020768},{"c":217.3,"h":217.3,"l":216.9,"n":755,"o":216.9,"t":"2026-10-15T08:20:00Z","v":32965,"vw":217.099602},{"c":217.22,"h":217.45,"l":217.1,"n":661,"o":217.33,"t":"2026-10-15T08:25:00Z","v":23389,"vw":217.342411},{"c":217.4847,"h":217.61,"l":217.1422,"n":717,"o":217.19,"t":"2026-10-15T08:30:00Z","v":36953,"vw":217.436698},{"c":217.5,"h":217.66,"l":217.3534,"n":760,"o":217.44,"t":"2026-10-15T08:35:00Z","v":24113,"vw":217.4889},{"c":217.62,"h":217.63,"l":217.36,"n":581,"o":217.49,"t":"2026-10-15T08:40:00Z","v":24354,"vw":217.494724},{"c":217.78,"h":217.88,"l":217.57,"n":556,"o":217.63,"t":"2026-10-15T08:45:00Z","v":24033,"vw":217.7326},{"c":218,"h":218.07,"l":217.71,"n":677,"o":217.85,"t":"2026-10-15T08:50:00Z","v":38838,"vw":217.910135},{"c":218.1,"h":218.1,"l":217.9,"n":553,"o":217.9155,"t":"2026-10-15T08:55:00Z","v":38003,"vw":218.009017},{"c":218.05,"h":218.2,"l":217.83,"n":614,"o":218.02,"t":"2026-10-15T09:00:00Z","v":26400,"vw":217.980238},{"c":218.26,"h":218.3494,"l":217.92,"n":608,"o":218.02,"t":"2026-10-15T09:05:00Z","v":36962,"vw":218.170197},{"c":218.36,"h":218.39,"l":217.98,"n":868,"o":218.3007,"t":"2026-10-15T09:10:00Z","v":38711,"vw":218.230277},{"c":218.06,"h":218.337,"l":218,"n":474,"o":218.337,"t":"2026-10-15T09:15:00Z","v":17585,"vw":218.101411},{"c":218,"h":218.1,"l":217.9,"n":320,"o":218.1,"t":"2026-10-15T09:20:00Z","v":13274,"vw":217.971631},{"c":217.6,"h":218.04,"l":217.56,"n":626,"o":218,"t":"2026-10-15T09:25:00Z","v":20570,"vw":217.835837},{"c":217.4,"h":217.7,"l":217.36,"n":654,"o":217.7,"t":"2026-10-15T09:30:00Z","v":23622,"vw":217.479183},{"c":217.2,"h":217.5,"l":217.11,"n":718,"o":217.41,"t":"2026-10-15T09:35:00Z","v":28441,"vw":217.243564},{"c":217.34,"h":217.49,"l":217.23,"n":503,"o":217.25,"t":"2026-10-15T09:40:00Z","v":19322,"vw":217.382629},{"c":217.02,"h":217.4,"l":217.02,"n":686,"o":217.32,"t":"2026-10-15T09:45:00Z","v":19706,"vw":217.275316},{"c":217.27,"h":217.41,"l":217.1,"n":618,"o":217.12,"t":"2026-10-15T09:50:00Z","v":45454,"vw":217.317544},{"c":217.25,"h":217.35,"l":217.21,"n":395,"o":217.23,"t":"2026-10-15T09:55:00Z","v":9917,"vw":217.279011},{"c":216.89,"h":217.36,"l":216.82,"n":1082,"o":217.36,"t":"2026-10-15T10:00:00Z","v":29000,"vw":217.050939},{"c":216.93,"h":216.97,"l":216.71,"n":1091,"o":216.88,"t":"2026-10-15T10:05:00Z","v":47361,"vw":216.851175},{"c":216.93,"h":217.08,"l":216.85,"n":642,"o":216.9548,"t":"2026-10-15T10:10:00Z","v":32461,"vw":216.98073},{"c":216.91,"h":217.73,"l":216.89,"n":976,"o":216.97,"t":"2026-10-15T10:15:00Z","v":58583,"vw":217.139034},{"c":217.09,"h":217.11,"l":216.83,"n":455,"o":216.89,"t":"2026-10-15T10:20:00Z","v":13779,"vw":216.979547},{"c":216.95,"h":217.16,"l":216.95,"n":544,"o":217.1307,"t":"2026-10-15T10:25:00Z","v":22228,"vw":217.10991},{"c":216.92,"h":217.05,"l":216.866,"n":546,"o":216.95,"t":"2026-10-15T10:30:00Z","v":22930,"vw":216.9605},{"c":216.83,"h":216.9,"l":216.64,"n":793,"o":216.82,"t":"2026-10-15T10:35:00Z","v":33020,"vw":216.777407},{"c":216.65,"h":216.96,"l":216.51,"n":851,"o":216.83,"t":"2026-10-15T10:40:00Z","v":34389,"vw":216.7298},{"c":216.6,"h":216.8,"l":216.52,"n":904,"o":216.66,"t":"2026-10-15T10:45:00Z","v":36404,"vw":216.627909},{"c":217.03,"h":217.03,"l":216.1,"n":1763,"o":216.6,"t":"2026-10-15T10:50:00Z","v":110198,"vw":216.513168},{"c":217.03,"h":217.13,"l":216.99,"n":963,"o":217.05,"t":"2026-10-15T10:55:00Z","v":52869,"vw":217.007745},{"c":216.94,"h":217.1292,"l":216.89,"n":2613,"o":217.07,"t":"2026-10-15T11:00:00Z","v":181887,"vw":216.981537},{"c":216.96,"h":216.9861,"l":216.75,"n":2290,"o":216.92,"t":"2026-10-15T11:05:00Z","v":174858,"vw":216.830868},{"c":217.5,"h":217.57,"l":216.81,"n":1255,"o":216.98,"t":"2026-10-15T11:10:00Z","v":89400,"vw":217.170555},{"c":217.58,"h":217.78,"l":217.5,"n":1382,"o":217.55,"t":"2026-10-15T11:15:00Z","v":102585,"vw":217.615383},{"c":217.7992,"h":217.85,"l":217.4,"n":1471,"o":217.5576,"t":"2026-10-15T11:20:00Z","v":87820,"vw":217.583277},{"c":218.11,"h":218.5,"l":217.6,"n":1535,"o":217.74,"t":"2026-10-15T11:25:00Z","v":83825,"vw":218.123266},{"c":217.92,"h":218.1102,"l":217.65,"n":1708,"o":218.1,"t":"2026-10-15T11:30:00Z","v":105207,"vw":217.87558},{"c":218.0817,"h":218.17,"l":217.65,"n":1089,"o":217.9378,"t":"2026-10-15T11:35:00Z","v":64067,"vw":217.902626},{"c":217.82,"h":218.3,"l":217.8,"n":1379,"o":218.11,"t":"2026-10-15T11:40:00Z","v":91470,"vw":217.929045},{"c":217.69,"h":217.8872,"l":217.62,"n":999,"o":217.8,"t":"2026-10-15T11:45:00Z","v":80848,"vw":217.765566},{"c":217.8207,"h":217.9,"l":217.65,"n":593,"o":217.77,"t":"2026-10-15T11:50:00Z","v":30511,"vw":217.811993},{"c":217.7,"h":217.88,"l":217.5,"n":964,"o":217.88,"t":"2026-10-15T11:55:00Z","v":47175,"vw":217.693492},{"c":217.9,"h":217.9,"l":217.65,"n":980,"o":217.74,"t":"2026-10-15T12:00:00Z","v":51100,"vw":217.753053},{"c":217.83,"h":218,"l":217.8,"n":875,"o":217.9,"t":"2026-10-15T12:05:00Z","v":46472,"vw":217.929215},{"c":217.7139,"h":217.88,"l":217.7,"n":1164,"o":217.8479,"t":"2026-10-15T12:10:00Z","v":66375,"vw":217.783598},{"c":217.77,"h":217.79,"l":217.55,"n":841,"o":217.78,"t":"2026-10-15T12:15:00Z","v":28098,"vw":217.656923},{"c":218.15,"h":218.19,"l":217.6,"n":1072,"o":217.64,"t":"2026-10-15T12:20:00Z","v":48108,"vw":217.844463},{"c":217.75,"h":218.25,"l":217.62,"n":1312,"o":218.21,"t":"2026-10-15T12:25:00Z","v":64394,"vw":217.85786},{"c":217.53,"h":218.02,"l":217.2,"n":2367,"o":217.75,"t":"2026-10-15T12:30:00Z","v":186996,"vw":217.506371},{"c":217.5344,"h":217.9437,"l":217.25,"n":2052,"o":217.51,"t":"2026-10-15T12:35:00Z","v":132073,"vw":217.422316},{"c":217.4849,"h":217.6,"l":217.31,"n":1638,"o":217.55,"t":"2026-10-15T12:40:00Z","v":85439,"vw":217.445702},{"c":217.2351,"h":217.65,"l":217.2,"n":1616,"o":217.4743,"t":"2026-10-15T12:45:00Z","v":96667,"vw":217.404937},{"c":217.19,"h":217.445,"l":217.11,"n":1840,"o":217.2062,"t":"2026-10-15T12:50:00Z","v":619852,"vw":217.220854},{"c":216.78,"h":217.2666,"l":216.71,"n":3143,"o":217.2,"t":"2026-10-15T12:55:00Z","v":255861,"vw":216.908512},{"c":216.82,"h":216.98,"l":216.7,"n":1898,"o":216.7,"t":"2026-10-15T13:00:00Z","v":118506,"vw":216.790738},{"c":216.8,"h":216.95,"l":216.6,"n":2452,"o":216.8,"t":"2026-10-15T13:05:00Z","v":134217,"vw":216.72417},{"c":216.8133,"h":216.9499,"l":216.65,"n":1621,"o":216.7248,"t":"2026-10-15T13:10:00Z","v":101347,"vw":216.743167},{"c":216.6708,"h":216.88,"l":216.6,"n":1833,"o":216.83,"t":"2026-10-15T13:15:00Z","v":94943,"vw":216.691952},{"c":216.9,"h":216.91,"l":216.692,"n":1625,"o":216.73,"t":"2026-10-15T13:20:00Z","v":81434,"vw":216.807043},{"c":215.18,"h":216.85,"l":214.68,"n":11880,"o":216.85,"t":"2026-10-15T13:25:00Z","v":682289,"vw":215.643411},{"c":214.2,"h":215.74,"l":213.12,"n":125416,"o":215.3,"t":"2026-10-15T13:30:00Z","v":10103890,"vw":214.727186},{"c":215.4,"h":215.43,"l":213.76,"n":72267,"o":214.21,"t":"2026-10-15T13:35:00Z","v":4908930,"vw":214.395487},{"c":215.565,"h":215.9736,"l":214.22,"n":51280,"o":215.3999,"t":"2026-10-15T13:40:00Z","v":3014724,"vw":215.299368},{"c":214.195,"h":215.78,"l":214.01,"n":48638,"o":215.55,"t":"2026-10-15T13:45:00Z","v":2524430,"vw":214.691651},{"c":213.11,"h":214.445,"l":213.09,"n":50158,"o":214.18,"t":"2026-10-15T13:50:00Z","v":2859326,"vw":213.806876},{"c":214.08,"h":214.19,"l":212.85,"n":56663,"o":213.11,"t":"2026-10-15T13:55:00Z","v":3626893,"vw":213.285214},{"c":215.53,"h":215.69,"l":214.02,"n":39299,"o":214.09,"t":"2026-10-15T14:00:00Z","v":2519705,"vw":215.029891},{"c":215.53,"h":215.77,"l":215.0391,"n":30227,"o":215.54,"t":"2026-10-15T14:05:00Z","v":1962708,"vw":215.376501},{"c":215.535,"h":216.48,"l":215.44,"n":43003,"o":215.54,"t":"2026-10-15T14:10:00Z","v":1833227,"vw":215.962492},{"c":215.98,"h":216.04,"l":215.3696,"n":45789,"o":215.55,"t":"2026-10-15T14:15:00Z","v":1462521,"vw":215.688828},{"c":216.08,"h":216.41,"l":215.6456,"n":46742,"o":215.97,"t":"2026-10-15T14:20:00Z","v":1454179,"vw":216.102668},{"c":216.12,"h":216.39,"l":215.665,"n":44204,"o":216.095,"t":"2026-10-15T14:25:00Z","v":1333872,"vw":216.069769},{"c":216.285,"h":216.45,"l":215.62,"n":45473,"o":216.135,"t":"2026-10-15T14:30:00Z","v":1501705,"vw":216.05272},{"c":216.435,"h":216.47,"l":215.36,"n":43595,"o":216.3,"t":"2026-10-15T14:35:00Z","v":2182755,"vw":215.937048},{"c":216.75,"h":216.985,"l":216.17,"n":45964,"o":216.4101,"t":"2026-10-15T14:40:00Z","v":1588874,"vw":216.638751},{"c":216.535,"h":217.21,"l":216.51,"n":47209,"o":216.745,"t":"2026-10-15T14:45:00Z","v":1590847,"vw":216.925659},{"c":216.3451,"h":216.65,"l":215.94,"n":43742,"o":216.535,"t":"2026-10-15T14:50:00Z","v":1226192,"vw":216.321025},{"c":217.04,"h":217.19,"l":216.27,"n":41861,"o":216.345,"t":"2026-10-15T14:55:00Z","v":1214388,"vw":216.843664},{"c":216.975,"h":217.07,"l":216.29,"n":41309,"o":217.06,"t":"2026-10-15T15:00:00Z","v":1149166,"vw":216.621116},{"c":216.79,"h":217.18,"l":216.15,"n":46120,"o":216.98,"t":"2026-10-15T15:05:00Z","v":1486284,"vw":216.708512},{"c":216.95,"h":217.06,"l":216.3601,"n":45294,"o":216.76,"t":"2026-10-15T15:10:00Z","v":1505260,"vw":216.733857},{"c":217.2885,"h":217.41,"l":216.88,"n":45148,"o":216.945,"t":"2026-10-15T15:15:00Z","v":1644652,"vw":217.153502},{"c":217.4,"h":217.45,"l":217.01,"n":42071,"o":217.295,"t":"2026-10-15T15:20:00Z","v":1376734,"vw":217.254824},{"c":216.7606,"h":217.43,"l":216.61,"n":42501,"o":217.4,"t":"2026-10-15T15:25:00Z","v":1371637,"vw":216.920038},{"c":216.53,"h":216.875,"l":216.2,"n":42179,"o":216.76,"t":"2026-10-15T15:30:00Z","v":1354788,"vw":216.520178},{"c":216.59,"h":216.81,"l":216.2604,"n":36693,"o":216.53,"t":"2026-10-15T15:35:00Z","v":869534,"vw":216.585992},{"c":216.75,"h":216.85,"l":216.51,"n":34392,"o":216.58,"t":"2026-10-15T15:40:00Z","v":656583,"vw":216.690268},{"c":217.085,"h":217.1499,"l":216.6201,"n":34013,"o":216.76,"t":"2026-10-15T15:45:00Z","v":720637,"vw":216.850766},{"c":217.26,"h":217.59,"l":217.07,"n":36342,"o":217.073,"t":"2026-10-15T15:50:00Z","v":1065805,"vw":217.345343},{"c":217.7363,"h":217.82,"l":217.07,"n":34969,"o":217.255,"t":"2026-10-15T15:55:00Z","v":1639621,"vw":217.499887},{"c":217.5,"h":218.045,"l":217.455,"n":38535,"o":217.745,"t":"2026-10-15T16:00:00Z","v":959849,"vw":217.824947},{"c":217.465,"h":217.7687,"l":217.39,"n":34753,"o":217.4741,"t":"2026-10-15T16:05:00Z","v":1079480,"vw":217.558988},{"c":217.3,"h":217.71,"l":217.17,"n":10774,"o":217.48,"t":"2026-10-15T16:10:00Z","v":718757,"vw":217.400466},{"c":216.79,"h":217.4593,"l":216.79,"n":11995,"o":217.3,"t":"2026-10-15T16:15:00Z","v":744032,"vw":217.067181},{"c":216.375,"h":216.77,"l":216.36,"n":11413,"o":216.77,"t":"2026-10-15T16:20:00Z","v":834889,"vw":216.596321},{"c":216.3099,"h":216.4499,"l":216.06,"n":11086,"o":216.361,"t":"2026-10-15T16:25:00Z","v":733920,"vw":216.272307},{"c":216.7099,"h":216.71,"l":215.97,"n":14208,"o":216.31,"t":"2026-10-15T16:30:00Z","v":826500,"vw":216.280114},{"c":216.56,"h":217.07,"l":216.55,"n":10375,"o":216.69,"t":"2026-10-15T16:35:00Z","v":662618,"vw":216.781412},{"c":216.988,"h":216.988,"l":216.52,"n":9500,"o":216.5679,"t":"2026-10-15T16:40:00Z","v":466503,"vw":216.659917},{"c":216.925,"h":217.11,"l":216.8,"n":8977,"o":216.99,"t":"2026-10-15T16:45:00Z","v":426521,"vw":216.966275},{"c":217.065,"h":217.08,"l":216.62,"n":10748,"o":216.91,"t":"2026-10-15T16:50:00Z","v":562640,"vw":216.839238},{"c":217.2,"h":217.21,"l":216.9807,"n":3125,"o":217.08,"t":"2026-10-15T16:55:00Z","v":227529,"vw":217.122636},{"c":217,"h":217.29,"l":216.95,"n":6302,"o":217.19,"t":"2026-10-15T18:10:00Z","v":427845,"vw":217.114169},{"c":217.08,"h":217.215,"l":216.9701,"n":9731,"o":217.01,"t":"2026-10-15T18:15:00Z","v":563779,"vw":217.090927},{"c":217.12,"h":217.13,"l":216.9207,"n":8848,"o":217.09,"t":"2026-10-15T18:20:00Z","v":512592,"vw":217.027189},{"c":217.095,"h":217.195,"l":216.9,"n":9221,"o":217.14,"t":"2026-10-15T18:25:00Z","v":611055,"vw":217.092165},{"c":216.955,"h":217.13,"l":216.81,"n":10518,"o":217.09,"t":"2026-10-15T18:30:00Z","v":825049,"vw":216.96306},{"c":217.15,"h":217.23,"l":216.9332,"n":8758,"o":216.96,"t":"2026-10-15T18:35:00Z","v":703958,"vw":217.101505},{"c":217.0599,"h":217.24,"l":216.92,"n":8699,"o":217.15,"t":"2026-10-15T18:40:00Z","v":674306,"vw":217.06726},{"c":217.09,"h":217.195,"l":216.98,"n":6552,"o":217.05,"t":"2026-10-15T18:45:00Z","v":424568,"vw":217.080923},{"c":217.37,"h":217.3799,"l":217.06,"n":8142,"o":217.09,"t":"2026-10-15T18:50:00Z","v":496675,"vw":217.168156},{"c":217.5875,"h":217.756,"l":217.3501,"n":10734,"o":217.38,"t":"2026-10-15T18:55:00Z","v":850452,"vw":217.549742},{"c":217.64,"h":217.86,"l":217.55,"n":10479,"o":217.58,"t":"2026-10-15T19:00:00Z","v":865143,"vw":217.704148},{"c":217.8294,"h":217.8294,"l":217.455,"n":11491,"o":217.64,"t":"2026-10-15T19:05:00Z","v":1006176,"vw":217.618776},{"c":218.2058,"h":218.25,"l":217.69,"n":12798,"o":217.83,"t":"2026-10-15T19:10:00Z","v":1067138,"vw":218.009099},{"c":218.23,"h":218.435,"l":218.125,"n":11423,"o":218.21,"t":"2026-10-15T19:15:00Z","v":842403,"vw":218.285161},{"c":218.03,"h":218.32,"l":217.885,"n":13686,"o":218.205,"t":"2026-10-15T19:20:00Z","v":1004081,"vw":218.113329},{"c":217.7,"h":218.1,"l":217.69,"n":13693,"o":218.03,"t":"2026-10-15T19:25:00Z","v":1198726,"vw":217.893409},{"c":217.4927,"h":217.985,"l":217.455,"n":16242,"o":217.68,"t":"2026-10-15T19:30:00Z","v":1437477,"vw":217.718254},{"c":217.54,"h":217.84,"l":217.35,"n":14121,"o":217.4944,"t":"2026-10-15T19:35:00Z","v":1053346,"vw":217.579585},{"c":217.235,"h":217.76,"l":217.21,"n":15899,"o":217.545,"t":"2026-10-15T19:40:00Z","v":2663202,"vw":217.518477},{"c":217.6498,"h":217.68,"l":217.21,"n":17557,"o":217.23,"t":"2026-10-15T19:45:00Z","v":1348343,"vw":217.503724},{"c":217.56,"h":217.77,"l":217.085,"n":33590,"o":217.6,"t":"2026-10-15T19:50:00Z","v":2412164,"vw":217.368414},{"c":217.23,"h":217.55,"l":216.98,"n":49912,"o":217.55,"t":"2026-10-15T19:55:00Z","v":3887310,"vw":217.296745},{"c":217.4682,"h":217.7499,"l":216.3722,"n":2084,"o":217.23,"t":"2026-10-15T20:00:00Z","v":15735673,"vw":217.231643},{"c":217.5001,"h":217.74,"l":217.49,"n":1124,"o":217.608,"t":"2026-10-15T20:05:00Z","v":81371,"vw":217.597189},{"c":217.603,"h":217.6299,"l":217.46,"n":685,"o":217.5,"t":"2026-10-15T20:10:00Z","v":149887,"vw":217.515191},{"c":217.5,"h":217.68,"l":217.47,"n":791,"o":217.6,"t":"2026-10-15T20:15:00Z","v":86952,"vw":217.530958},{"c":217.467,"h":217.55,"l":217.46,"n":653,"o":217.51,"t":"2026-10-15T20:20:00Z","v":15634,"vw":217.51318},{"c":217.49,"h":217.5407,"l":217.4,"n":614,"o":217.5079,"t":"2026-10-15T20:25:00Z","v":20658,"vw":217.473606},{"c":217.7246,"h":217.74,"l":217.4822,"n":654,"o":217.51,"t":"2026-10-15T20:30:00Z","v":21986,"vw":217.598598},{"c":217.79,"h":217.8,"l":217.66,"n":623,"o":217.749,"t":"2026-10-15T20:35:00Z","v":42357,"vw":217.762543},{"c":217.78,"h":217.8,"l":217.73,"n":629,"o":217.7883,"t":"2026-10-15T20:40:00Z","v":23413,"vw":217.775111},{"c":217.7807,"h":217.83,"l":217.75,"n":604,"o":217.79,"t":"2026-10-15T20:45:00Z","v":19794,"vw":217.812376},{"c":217.79,"h":217.8,"l":217.7562,"n":428,"o":217.77,"t":"2026-10-15T20:50:00Z","v":16761,"vw":217.794514},{"c":217.4,"h":217.8,"l":217,"n":1489,"o":217.79,"t":"2026-10-15T20:55:00Z","v":792704,"vw":217.426439},{"c":216.76,"h":217.3,"l":216.62,"n":1553,"o":217.3,"t":"2026-10-15T21:00:00Z","v":67159,"vw":216.943437},{"c":216.9478,"h":217.1,"l":216.8,"n":589,"o":216.85,"t":"2026-10-15T21:05:00Z","v":78338,"vw":216.990296},{"c":217.05,"h":217.14,"l":216.9,"n":488,"o":216.9474,"t":"2026-10-15T21:10:00Z","v":16453,"vw":217.050578},{"c":217.24,"h":217.24,"l":217.02,"n":424,"o":217.07,"t":"2026-10-15T21:15:00Z","v":11808,"vw":217.078275},{"c":217.43,"h":217.43,"l":217.19,"n":407,"o":217.2,"t":"2026-10-15T21:20:00Z","v":12331,"vw":217.311293},{"c":217.49,"h":217.65,"l":217,"n":523,"o":217.45,"t":"2026-10-15T21:25:00Z","v":22252,"vw":217.482303},{"c":217.3784,"h":217.44,"l":217.32,"n":340,"o":217.44,"t":"2026-10-15T21:30:00Z","v":12975,"vw":217.36566},{"c":217.4781,"h":217.5,"l":217.36,"n":320,"o":217.3754,"t":"2026-10-15T21:35:00Z","v":7455,"vw":217.418046},{"c":217.42,"h":217.48,"l":217.39,"n":351,"o":217.45,"t":"2026-10-15T21:40:00Z","v":7438,"vw":217.424494},{"c":217.54,"h":217.6194,"l":217.42,"n":342,"o":217.42,"t":"2026-10-15T21:45:00Z","v":13506,"vw":217.511038},{"c":217.62,"h":217.65,"l":217.55,"n":575,"o":217.5697,"t":"2026-10-15T21:50:00Z","v":38655,"vw":217.636317},{"c":217.585,"h":217.6276,"l":217.55,"n":431,"o":217.5938,"t":"2026-10-15T21:55:00Z","v":10098,"vw":217.572565},{"c":217.79,"h":217.79,"l":217.4891,"n":518,"o":217.53,"t":"2026-10-15T22:00:00Z","v":14519,"vw":217.620557},{"c":217.5,"h":217.86,"l":217.2,"n":1213,"o":217.7155,"t":"2026-10-15T22:05:00Z","v":70151,"vw":217.513172},{"c":217.5018,"h":217.78,"l":217.4,"n":390,"o":217.5,"t":"2026-10-15T22:10:00Z","v":16317,"vw":217.509134},{"c":217.4845,"h":217.56,"l":217.43,"n":367,"o":217.56,"t":"2026-10-15T22:15:00Z","v":5630,"vw":217.490398},{"c":217.5735,"h":217.61,"l":217.45,"n":354,"o":217.48,"t":"2026-10-15T22:20:00Z","v":27656,"vw":217.501438},{"c":217.5624,"h":217.7266,"l":217.55,"n":324,"o":217.63,"t":"2026-10-15T22:25:00Z","v":22798,"vw":217.62384},{"c":217.331,"h":217.65,"l":217.331,"n":636,"o":217.65,"t":"2026-10-15T22:30:00Z","v":24361,"vw":217.452414},{"c":217.52,"h":217.52,"l":217.36,"n":289,"o":217.43,"t":"2026-10-15T22:35:00Z","v":5292,"vw":217.438797},{"c":217.4976,"h":217.55,"l":217.46,"n":331,"o":217.52,"t":"2026-10-15T22:40:00Z","v":6954,"vw":217.522113},{"c":217.36,"h":217.5252,"l":217.31,"n":374,"o":217.5,"t":"2026-10-15T22:45:00Z","v":8706,"vw":217.395265},{"c":217.3,"h":217.4183,"l":217.3,"n":316,"o":217.301,"t":"2026-10-15T22:50:00Z","v":5722,"vw":217.347456},{"c":217.37,"h":217.4,"l":217.3,"n":258,"o":217.36,"t":"2026-10-15T22:55:00Z","v":5222,"vw":217.352222},{"c":217.13,"h":217.39,"l":217.05,"n":487,"o":217.39,"t":"2026-10-15T23:00:00Z","v":9420,"vw":217.145849},{"c":217.0992,"h":217.19,"l":216.71,"n":676,"o":217.05,"t":"2026-10-15T23:05:00Z","v":19326,"vw":217.017233},{"c":217.2,"h":217.2,"l":217.02,"n":276,"o":217.05,"t":"2026-10-15T23:10:00Z","v":13422,"vw":217.115317},{"c":217.09,"h":217.34,"l":217.01,"n":501,"o":217.33,"t":"2026-10-15T23:15:00Z","v":15858,"vw":217.191924},{"c":216.73,"h":217.05,"l":216.73,"n":678,"o":217.04,"t":"2026-10-15T23:20:00Z","v":25900,"vw":216.821478},{"c":216.8,"h":216.93,"l":216.7623,"n":404,"o":216.7623,"t":"2026-10-15T23:25:00Z","v":20135,"vw":216.814296},{"c":216.77,"h":216.8432,"l":216.7,"n":319,"o":216.77,"t":"2026-10-15T23:30:00Z","v":10074,"vw":216.735425},{"c":216.68,"h":216.8,"l":216.68,"n":353,"o":216.7,"t":"2026-10-15T23:35:00Z","v":17976,"vw":216.770282},{"c":216.727,"h":216.7499,"l":216.65,"n":386,"o":216.68,"t":"2026-10-15T23:40:00Z","v":10052,"vw":216.687806},{"c":216.78,"h":216.78,"l":216.63,"n":348,"o":216.7055,"t":"2026-10-15T23:45:00Z","v":11801,"vw":216.70411},{"c":216.7,"h":216.7857,"l":216.7,"n":285,"o":216.7857,"t":"2026-10-15T23:50:00Z","v":8913,"vw":216.744048},{"c":216.7097,"h":216.728,"l":216.7,"n":331,"o":216.706,"t":"2026-10-15T23:55:00Z","v":17824,"vw":216.704733}],"history":[{"c":138.07,"h":139.6,"l":136.3,"n":1590610,"o":136.47,"t":"2024-10-14T04:00:00Z","v":232347668,"vw":138.45187},{"c":131.6,"h":138.57,"l":128.74,"n":2604627,"o":137.87,"t":"2024-10-15T04:00:00Z","v":377831021,"vw":132.37198},{"c":135.72,"h":136.62,"l":131.58,"n":1616789,"o":133.98,"t":"2024-10-16T04:00:00Z","v":264879720,"vw":134.522385},{"c":136.93,"h":140.89,"l":136.87,"n":1992541,"o":139.34,"t":"2024-10-17T04:00:00Z","v":306435921,"vw":138.972834},{"c":138,"h":138.9,"l":137.28,"n":1081509,"o":138.665,"t":"2024-10-18T04:00:00Z","v":176090184,"vw":138.100201},{"c":143.71,"h":143.71,"l":138,"n":1782070,"o":138.13,"t":"2024-10-21T04:00:00Z","v":264554514,"vw":141.494221},{"c":143.59,"h":144.42,"l":141.78,"n":1502933,"o":142.91,"t":"2024-10-22T04:00:00Z","v":226311589,"vw":143.318116},{"c":139.56,"h":142.43,"l":137.46,"n":1916981,"o":142.03,"t":"2024-10-23T04:00:00Z","v":285930038,"vw":139.661129},{"c":140.41,"h":141.35,"l":138.46,"n":1226518,"o":140.82,"t":"2024-10-24T04:00:00Z","v":172354888,"vw":139.95535},{"c":141.54,"h":144.13,"l":140.8,"n":1410935,"o":140.93,"t":"2024-10-25T04:00:00Z","v":205122109,"vw":142.594494},{"c":140.52,"h":143.14,"l":140.05,"n":1258121,"o":143,"t":"2024-10-28T04:00:00Z","v":173586745,"vw":141.135508},{"c":141.25,"h":142.2598,"l":138.9,"n":1163074,"o":140.285,"t":"2024-10-29T04:00:00Z","v":157593634,"vw":141.011574},{"c":139.335,"h":140.33,"l":136.81,"n":1306261,"o":139.54,"t":"2024-10-30T04:00:00Z","v":179418082,"vw":139.300574},{"c":132.76,"h":137.61,"l":132.1106,"n":1998937,"o":137.6,"t":"2024-10-31T04:00:00Z","v":270039641,"vw":133.663905},{"c":135.4,"h":137.31,"l":134.57,"n":1423974,"o":134.7,"t":"2024-11-01T04:00:00Z","v":207127838,"vw":135.95656},{"c":136.05,"h":138.96,"l":135.57,"n":1369192,"o":137.21,"t":"2024-11-04T05:00:00Z","v":187528173,"vw":137.404343},{"c":139.91,"h":140.3701,"l":137.33,"n":1158212,"o":137.45,"t":"2024-11-05T05:00:00Z","v":160537373,"vw":139.354042},{"c":145.61,"h":146.49,"l":141.96,"n":1849169,"o":142.96,"t":"2024-11-06T05:00:00Z","v":242043945,"vw":144.747946},{"c":148.88,"h":148.93,"l":146.17,"n":1460795,"o":146.39,"t":"2024-11-07T05:00:00Z","v":207323303,"vw":148.061939},{"c":147.63,"h":149.77,"l":146.26,"n":1367279,"o":148.77,"t":"2024-11-08T05:00:00Z","v":175665830,"vw":147.661376},{"c":145.26,"h":148.85,"l":143.57,"n":1521436,"o":148.68,"t":"2024-11-11T05:00:00Z","v":182325620,"vw":145.468234},{"c":148.29,"h":149.65,"l":146.01,"n":1464181,"o":146.78,"t":"2024-11-12T05:00:00Z","v":198634738,"vw":148.068907},{"c":146.27,"h":149.33,"l":145.9,"n":1330924,"o":149.07,"t":"2024-11-13T05:00:00Z","v":191903267,"vw":147.158418},{"c":146.76,"h":149,"l":145.55,"n":1304856,"o":147.64,"t":"2024-11-14T05:00:00Z","v":194463301,"vw":147.392811},{"c":141.98,"h":145.24,"l":140.08,"n":1862710,"o":144.87,"t":"2024-11-15T05:00:00Z","v":250132869,"vw":142.299601},{"c":140.15,"h":141.55,"l":137.15,"n":1763358,"o":139.5,"t":"2024-11-18T05:00:00Z","v":221930607,"vw":139.682541},{"c":147.01,"h":147.13,"l":140.99,"n":1573492,"o":141.32,"t":"2024-11-19T05:00:00Z","v":227850812,"vw":144.716328},{"c":145.89,"h":147.56,"l":142.73,"n":2373948,"o":147.41,"t":"2024-11-20T05:00:00Z","v":306419482,"vw":144.953259},{"c":146.67,"h":152.89,"l":140.7,"n":2913666,"o":149.35,"t":"2024-11-21T05:00:00Z","v":400946570,"vw":145.954084},{"c":141.95,"h":147.16,"l":141.1,"n":1870215,"o":145.93,"t":"2024-11-22T05:00:00Z","v":236406154,"vw":142.85593},{"c":136.02,"h":142.05,"l":135.82,"n":2405587,"o":141.99,"t":"2024-11-25T05:00:00Z","v":344941875,"vw":137.274672},{"c":136.92,"h":139.3,"l":135.67,"n":1421364,"o":137.7,"t":"2024-11-26T05:00:00Z","v":190287654,"vw":137.01494},{"c":135.34,"h":137.22,"l":131.8,"n":1739345,"o":135.01,"t":"2024-11-27T05:00:00Z","v":226370912,"vw":133.694807},{"c":138.25,"h":139.35,"l":136.05,"n":905022,"o":136.78,"t":"2024-11-29T05:00:00Z","v":141863156,"vw":138.30465},{"c":138.63,"h":140.45,"l":137.825,"n":1190903,"o":138.83,"t":"2024-12-02T05:00:00Z","v":171682777,"vw":138.982434},{"c":140.26,"h":140.54,"l":137.95,"n":1062102,"o":138.26,"t":"2024-12-03T05:00:00Z","v":164413965,"vw":139.406583},{"c":145.14,"h":145.79,"l":140.29,"n":1466018,"o":141.995,"t":"2024-12-04T05:00:00Z","v":231224295,"vw":143.702913},{"c":145.06,"h":146.54,"l":143.95,"n":1149174,"o":145.11,"t":"2024-12-05T05:00:00Z","v":172621180,"vw":145.235433},{"c":142.44,"h":145.7,"l":141.31,"n":1299248,"o":144.6,"t":"2024-12-06T05:00:00Z","v":188505573,"vw":143.038593},{"c":138.81,"h":139.95,"l":137.13,"n":1525738,"o":138.97,"t":"2024-12-09T05:00:00Z","v":189308625,"vw":138.671743},{"c":135.07,"h":141.82,"l":133.79,"n":1646616,"o":139.01,"t":"2024-12-10T05:00:00Z","v":210020888,"vw":137.066247},{"c":139.31,"h":140.17,"l":135.21,"n":1305193,"o":137.36,"t":"2024-12-11T05:00:00Z","v":184905192,"vw":138.213275},{"c":137.34,"h":138.44,"l":135.8,"n":1106707,"o":137.08,"t":"2024-12-12T05:00:00Z","v":159211393,"vw":137.174009},{"c":134.25,"h":139.6,"l":132.54,"n":1756976,"o":138.94,"t":"2024-12-13T05:00:00Z","v":231514881,"vw":134.935543},{"c":132,"h":134.4,"l":130.42,"n":1985330,"o":134.18,"t":"2024-12-16T05:00:00Z","v":237951130,"vw":131.732137},{"c":130.39,"h":131.59,"l":126.86,"n":2135435,"o":129.09,"t":"2024-12-17T05:00:00Z","v":259410263,"vw":129.244779},{"c":128.91,"h":136.7,"l":128.28,"n":2090822,"o":133.86,"t":"2024-12-18T05:00:00Z","v":277444533,"vw":133.312292},{"c":130.68,"h":134.03,"l":129.55,"n":1598151,"o":131.76,"t":"2024-12-19T05:00:00Z","v":209719210,"vw":131.515451},{"c":134.7,"h":135.28,"l":128.22,"n":1568948,"o":129.81,"t":"2024-12-20T05:00:00Z","v":306528553,"vw":133.17864},{"c":139.67,"h":139.79,"l":135.1201,"n":1304145,"o":136.28,"t":"2024-12-23T05:00:00Z","v":176053506,"vw":138.066703},{"c":140.22,"h":141.9,"l":138.65,"n":835243,"o":140,"t":"2024-12-24T05:00:00Z","v":105156989,"vw":140.747761},{"c":139.93,"h":140.85,"l":137.73,"n":941316,"o":139.7,"t":"2024-12-26T05:00:00Z","v":116519090,"vw":139.599297},{"c":137.01,"h":139.02,"l":134.71,"n":1342999,"o":138.55,"t":"2024-12-27T05:00:00Z","v":170582603,"vw":136.404689},{"c":137.49,"h":140.27,"l":134.02,"n":1347922,"o":134.83,"t":"2024-12-30T05:00:00Z","v":167734700,"vw":138.052226},{"c":134.29,"h":138.07,"l":133.83,"n":1200146,"o":138.03,"t":"2024-12-31T05:00:00Z","v":155659211,"vw":135.449823},{"c":138.31,"h":138.88,"l":134.63,"n":1567000,"o":136,"t":"2025-01-02T05:00:00Z","v":198247166,"vw":137.181563},{"c":144.47,"h":144.9,"l":139.73,"n":1745662,"o":140.01,"t":"2025-01-03T05:00:00Z","v":229322478,"vw":143.567988},{"c":149.43,"h":152.156,"l":147.8201,"n":2139591,"o":148.59,"t":"2025-01-06T05:00:00Z","v":265377359,"vw":150.355811},{"c":140.14,"h":153.13,"l":140.01,"n":3297980,"o":153.03,"t":"2025-01-07T05:00:00Z","v":351782174,"vw":143.543604},{"c":140.11,"h":143.95,"l":137.56,"n":1983811,"o":142.58,"t":"2025-01-08T05:00:00Z","v":227349948,"vw":140.669549},{"c":135.91,"h":139.92,"l":134.22,"n":1832777,"o":137.45,"t":"2025-01-10T05:00:00Z","v":207602514,"vw":135.827555},{"c":133.23,"h":133.49,"l":129.51,"n":1886121,"o":129.99,"t":"2025-01-13T05:00:00Z","v":204808914,"vw":131.970517},{"c":131.76,"h":136.38,"l":130.05,"n":1712995,"o":136.05,"t":"2025-01-14T05:00:00Z","v":195590485,"vw":132.178327},{"c":136.24,"h":136.45,"l":131.29,"n":1417208,"o":133.65,"t":"2025-01-15T05:00:00Z","v":185217338,"vw":134.839393},{"c":133.57,"h":138.75,"l":133.49,"n":1535426,"o":138.64,"t":"2025-01-16T05:00:00Z","v":209235583,"vw":135.636739},{"c":137.71,"h":138.5,"l":135.4649,"n":1181517,"o":136.69,"t":"2025-01-17T05:00:00Z","v":201188760,"vw":137.429718},{"c":140.83,"h":141.83,"l":137.09,"n":1541532,"o":139.16,"t":"2025-01-21T05:00:00Z","v":197748985,"vw":140.046734},{"c":147.07,"h":147.79,"l":143.67,"n":1837719,"o":144.66,"t":"2025-01-22T05:00:00Z","v":237651395,"vw":146.610574},{"c":147.22,"h":147.23,"l":143.72,"n":1198401,"o":145.05,"t":"2025-01-23T05:00:00Z","v":155915549,"vw":145.862847},{"c":142.62,"h":148.97,"l":141.88,"n":1737315,"o":148.37,"t":"2025-01-24T05:00:00Z","v":234657635,"vw":144.39028},{"c":118.42,"h":128.4,"l":116.7,"n":7844400,"o":124.8,"t":"2025-01-27T05:00:00Z","v":818830895,"vw":120.801569},{"c":128.99,"h":129,"l":116.25,"n":4800280,"o":121.81,"t":"2025-01-28T05:00:00Z","v":579666350,"vw":123.746217},{"c":123.7,"h":126.89,"l":120.05,"n":3656028,"o":126.5,"t":"2025-01-29T05:00:00Z","v":467120640,"vw":123.00518},{"c":124.65,"h":125,"l":118.1,"n":3255609,"o":123.1,"t":"2025-01-30T05:00:00Z","v":392925469,"vw":121.301363},{"c":120.07,"h":127.85,"l":119.19,"n":2869782,"o":123.78,"t":"2025-01-31T05:00:00Z","v":390372899,"vw":123.747467},{"c":116.66,"h":118.57,"l":113.01,"n":3397298,"o":114.75,"t":"2025-02-03T05:00:00Z","v":371033128,"vw":116.073203},{"c":118.65,"h":121.2,"l":116.7,"n":1832890,"o":116.96,"t":"2025-02-04T05:00:00Z","v":255877635,"vw":119.100021},{"c":124.83,"h":125,"l":120.76,"n":1968160,"o":121.76,"t":"2025-02-05T05:00:00Z","v":263110629,"vw":123.296732},{"c":128.68,"h":128.77,"l":125.21,"n":1856074,"o":127.42,"t":"2025-02-06T05:00:00Z","v":251483574,"vw":127.35889},{"c":129.84,"h":130.37,"l":125,"n":1770792,"o":129.22,"t":"2025-02-07T05:00:00Z","v":227481363,"vw":129.090361},{"c":133.57,"h":135,"l":129.96,"n":1657283,"o":130.09,"t":"2025-02-10T05:00:00Z","v":216875889,"vw":133.806696},{"c":132.8,"h":134.48,"l":131.02,"n":1292631,"o":132.58,"t":"2025-02-11T05:00:00Z","v":178902379,"vw":133.171192},{"c":131.14,"h":132.24,"l":129.08,"n":1245659,"o":130.02,"t":"2025-02-12T05:00:00Z","v":160278552,"vw":131.1347},{"c":135.29,"h":136.5,"l":131.17,"n":1474254,"o":131.555,"t":"2025-02-13T05:00:00Z","v":197429975,"vw":134.757522},{"c":138.85,"h":139.25,"l":135.5,"n":1410264,"o":136.48,"t":"2025-02-14T05:00:00Z","v":195479557,"vw":137.567511},{"c":139.4,"h":143.44,"l":137.925,"n":1648114,"o":141.27,"t":"2025-02-18T05:00:00Z","v":219176627,"vw":140.452254},{"c":139.23,"h":141.36,"l":137.22,"n":1206023,"o":139.51,"t":"2025-02-19T05:00:00Z","v":167304199,"vw":139.65414},{"c":140.11,"h":140.66,"l":136.7901,"n":1109777,"o":140.03,"t":"2025-02-20T05:00:00Z","v":143903583,"vw":139.117716},{"c":134.43,"h":141.46,"l":134.03,"n":1612386,"o":140.04,"t":"2025-02-21T05:00:00Z","v":228217585,"vw":137.295717},{"c":130.28,"h":138.59,"l":130.08,"n":1967950,"o":136.56,"t":"2025-02-24T05:00:00Z","v":251381137,"vw":133.528603},{"c":126.63,"h":130.2,"l":124.44,"n":2393749,"o":129.98,"t":"2025-02-25T05:00:00Z","v":271428711,"vw":127.459312},{"c":131.28,"h":133.73,"l":128.49,"n":2474760,"o":129.985,"t":"2025-02-26T05:00:00Z","v":322611814,"vw":131.071735},{"c":120.15,"h":135.01,"l":120.01,"n":3751272,"o":135,"t":"2025-02-27T05:00:00Z","v":443175846,"vw":125.757136},{"c":124.92,"h":125.09,"l":116.4,"n":3060607,"o":118.02,"t":"2025-02-28T05:00:00Z","v":389091145,"vw":121.457587},{"c":114.06,"h":123.7,"l":112.28,"n":3664170,"o":123.51,"t":"2025-03-03T05:00:00Z","v":411381373,"vw":116.80635},{"c":115.99,"h":119.31,"l":110.11,"n":3345028,"o":110.645,"t":"2025-03-04T05:00:00Z","v":398163305,"vw":114.706765},{"c":117.3,"h":118.2781,"l":114.51,"n":2170862,"o":117.58,"t":"2025-03-05T05:00:00Z","v":284337886,"vw":116.554644},{"c":110.57,"h":115.35,"l":110.22,"n":2756085,"o":113.53,"t":"2025-03-06T05:00:00Z","v":321181861,"vw":112.238633},{"c":112.69,"h":113.48,"l":107.56,"n":2969276,"o":111.25,"t":"2025-03-07T05:00:00Z","v":341755468,"vw":110.99465},{"c":106.98,"h":111.85,"l":105.46,"n":3278111,"o":109.9,"t":"2025-03-10T04:00:00Z","v":366487363,"vw":107.625366},{"c":108.76,"h":112.236,"l":104.77,"n":3051235,"o":106.99,"t":"2025-03-11T04:00:00Z","v":354865692,"vw":108.968529},{"c":115.74,"h":116.76,"l":112.88,"n":2583514,"o":114.12,"t":"2025-03-12T04:00:00Z","v":323857454,"vw":115.220692},{"c":115.58,"h":117.76,"l":113.79,"n":2246590,"o":117.03,"t":"2025-03-13T04:00:00Z","v":299033131,"vw":116.027528},{"c":121.67,"h":121.88,"l":118.15,"n":1948613,"o":118.61,"t":"2025-03-14T04:00:00Z","v":277593455,"vw":120.592078},{"c":119.53,"h":122.89,"l":118.03,"n":1950225,"o":122.74,"t":"2025-03-17T04:00:00Z","v":255501481,"vw":120.043459},{"c":115.43,"h":119.02,"l":114.54,"n":2211483,"o":118,"t":"2025-03-18T04:00:00Z","v":299686944,"vw":116.45365},{"c":117.52,"h":120.445,"l":115.68,"n":1865150,"o":117.27,"t":"2025-03-19T04:00:00Z","v":273426225,"vw":117.885191},{"c":118.53,"h":120.2,"l":116.47,"n":1579521,"o":116.55,"t":"2025-03-20T04:00:00Z","v":248829749,"vw":118.686},{"c":117.7,"h":117.99,"l":115.42,"n":1393384,"o":116.94,"t":"2025-03-21T04:00:00Z","v":266498528,"vw":117.004513},{"c":121.41,"h":122.22,"l":119.34,"n":1481319,"o":119.88,"t":"2025-03-24T04:00:00Z","v":228452534,"vw":121.239407},{"c":120.69,"h":121.29,"l":118.92,"n":1190382,"o":120.545,"t":"2025-03-25T04:00:00Z","v":167447198,"vw":120.324406},{"c":113.76,"h":118.84,"l":112.71,"n":2420079,"o":118.73,"t":"2025-03-26T04:00:00Z","v":296431667,"vw":114.711652},{"c":111.43,"h":114.45,"l":110.66,"n":1790812,"o":111.35,"t":"2025-03-27T04:00:00Z","v":236902055,"vw":112.34066},{"c":109.67,"h":112.87,"l":109.0701,"n":1847538,"o":111.485,"t":"2025-03-28T04:00:00Z","v":229872549,"vw":110.119953},{"c":108.38,"h":110.955,"l":103.65,"n":2328689,"o":105.13,"t":"2025-03-31T04:00:00Z","v":299212213,"vw":106.086596},{"c":110.15,"h":110.2,"l":106.47,"n":1780615,"o":108.515,"t":"2025-04-01T04:00:00Z","v":222614034,"vw":108.599925},{"c":110.42,"h":111.98,"l":106.79,"n":1721288,"o":107.29,"t":"2025-04-02T04:00:00Z","v":220601243,"vw":109.775329},{"c":101.8,"h":105.63,"l":101.6,"n":3041134,"o":103.51,"t":"2025-04-03T04:00:00Z","v":338768918,"vw":103.32552},{"c":94.31,"h":100.13,"l":92.11,"n":4606981,"o":98.91,"t":"2025-04-04T04:00:00Z","v":532271555,"vw":95.178482},{"c":97.64,"h":101.75,"l":86.62,"n":5164576,"o":87.46,"t":"2025-04-07T04:00:00Z","v":611041347,"vw":95.248274},{"c":96.3,"h":105.85,"l":94.46,"n":3956783,"o":103.805,"t":"2025-04-08T04:00:00Z","v":476220941,"vw":100.953226},{"c":114.33,"h":115.1,"l":97.5301,"n":4970220,"o":98.89,"t":"2025-04-09T04:00:00Z","v":612871940,"vw":107.013725},{"c":107.57,"h":110.86,"l":99.15,"n":3646231,"o":109.37,"t":"2025-04-10T04:00:00Z","v":437812353,"vw":107.524748},{"c":110.93,"h":111.5499,"l":107.48,"n":2349313,"o":108.5,"t":"2025-04-11T04:00:00Z","v":313417265,"vw":109.839562},{"c":110.71,"h":114.29,"l":109.07,"n":2091365,"o":114.11,"t":"2025-04-14T04:00:00Z","v":264704916,"vw":111.482828},{"c":112.2,"h":113.615,"l":110.5,"n":1711150,"o":110.97,"t":"2025-04-15T04:00:00Z","v":228966900,"vw":112.167313},{"c":104.49,"h":106.79,"l":100.45,"n":2997727,"o":104.55,"t":"2025-04-16T04:00:00Z","v":397016870,"vw":103.785634},{"c":101.49,"h":104.47,"l":100.05,"n":1987602,"o":104.45,"t":"2025-04-17T04:00:00Z","v":292515502,"vw":101.525021},{"c":96.91,"h":99.44,"l":95.04,"n":2351668,"o":98.77,"t":"2025-04-21T04:00:00Z","v":288501136,"vw":96.414428},{"c":98.89,"h":99.811,"l":97.28,"n":1773397,"o":98.78,"t":"2025-04-22T04:00:00Z","v":241003945,"vw":98.674576},{"c":102.71,"h":104.8,"l":102.02,"n":2016302,"o":104.52,"t":"2025-04-23T04:00:00Z","v":247600971,"vw":103.468576},{"c":106.43,"h":106.54,"l":103.11,"n":1528996,"o":103.475,"t":"2025-04-24T04:00:00Z","v":220815041,"vw":105.578792},{"c":111.01,"h":111.92,"l":105.73,"n":1849919,"o":106.85,"t":"2025-04-25T04:00:00Z","v":251064672,"vw":109.589873},{"c":108.73,"h":110.3699,"l":106.02,"n":1513027,"o":109.69,"t":"2025-04-28T04:00:00Z","v":207708479,"vw":107.945502},{"c":109.02,"h":110.1999,"l":107.44,"n":1235756,"o":107.67,"t":"2025-04-29T04:00:00Z","v":170444263,"vw":109.021064},{"c":108.92,"h":108.92,"l":104.08,"n":1634087,"o":104.47,"t":"2025-04-30T04:00:00Z","v":235044611,"vw":106.800788},{"c":111.61,"h":114.94,"l":111.3,"n":1766590,"o":113.08,"t":"2025-05-01T04:00:00Z","v":236121507,"vw":113.151519},{"c":114.5,"h":115.4,"l":113.37,"n":1398564,"o":114.18,"t":"2025-05-02T04:00:00Z","v":190194778,"vw":114.436159},{"c":113.82,"h":114.665,"l":112.66,"n":965139,"o":112.905,"t":"2025-05-05T04:00:00Z","v":133163241,"vw":113.828668},{"c":113.54,"h":114.74,"l":110.822,"n":1085874,"o":111.48,"t":"2025-05-06T04:00:00Z","v":158525621,"vw":112.921082},{"c":117.06,"h":117.68,"l":112.2818,"n":1511659,"o":113.045,"t":"2025-05-07T04:00:00Z","v":207827821,"vw":114.668734},{"c":117.37,"h":118.68,"l":115.85,"n":1477589,"o":118.25,"t":"2025-05-08T04:00:00Z","v":198428122,"vw":117.562756},{"c":116.65,"h":118.23,"l":115.21,"n":1062245,"o":117.35,"t":"2025-05-09T04:00:00Z","v":132972189,"vw":116.682871},{"c":123,"h":123,"l":120.28,"n":1681722,"o":121.97,"t":"2025-05-12T04:00:00Z","v":225023345,"vw":122.125539},{"c":129.93,"h":131.2189,"l":124.47,"n":2570463,"o":124.98,"t":"2025-05-13T04:00:00Z","v":330430105,"vw":129.28964},{"c":135.34,"h":135.435,"l":131.68,"n":2234234,"o":133.195,"t":"2025-05-14T04:00:00Z","v":281180830,"vw":134.128717},{"c":134.83,"h":136.3,"l":132.66,"n":1837533,"o":134.295,"t":"2025-05-15T04:00:00Z","v":226632563,"vw":134.526348},{"c":135.4,"h":136.35,"l":133.46,"n":1596615,"o":136.22,"t":"2025-05-16T04:00:00Z","v":226542451,"vw":135.258716},{"c":135.57,"h":135.87,"l":132.39,"n":1473589,"o":132.39,"t":"2025-05-19T04:00:00Z","v":193154571,"vw":134.897665},{"c":134.38,"h":134.58,"l":132.62,"n":1239389,"o":134.29,"t":"2025-05-20T04:00:00Z","v":161514247,"vw":133.77399},{"c":131.8,"h":137.4,"l":130.59,"n":2066168,"o":133.06,"t":"2025-05-21T04:00:00Z","v":270608738,"vw":133.972797},{"c":132.83,"h":134.25,"l":131.55,"n":1424631,"o":132.23,"t":"2025-05-22T04:00:00Z","v":187343954,"vw":133.160869},{"c":131.29,"h":132.68,"l":129.16,"n":1609459,"o":130,"t":"2025-05-23T04:00:00Z","v":198821324,"vw":131.158457},{"c":135.5,"h":135.66,"l":133.31,"n":1516016,"o":134.15,"t":"2025-05-27T04:00:00Z","v":192953613,"vw":135.016642},{"c":134.81,"h":137.25,"l":134.79,"n":2340157,"o":136.025,"t":"2025-05-28T04:00:00Z","v":304021146,"vw":135.874392},{"c":139.19,"h":143.49,"l":137.91,"n":2927744,"o":142.245,"t":"2025-05-29T04:00:00Z","v":370615167,"vw":140.576476},{"c":135.13,"h":139.62,"l":132.92,"n":2308966,"o":138.715,"t":"2025-05-30T04:00:00Z","v":333170851,"vw":135.455544},{"c":137.38,"h":138.12,"l":135.4,"n":1475418,"o":135.49,"t":"2025-06-02T04:00:00Z","v":197663116,"vw":137.05471},{"c":141.22,"h":142,"l":137.95,"n":1702343,"o":138.78,"t":"2025-06-03T04:00:00Z","v":225578783,"vw":140.928333},{"c":141.92,"h":142.39,"l":139.545,"n":1315997,"o":142.19,"t":"2025-06-04T04:00:00Z","v":167120819,"vw":141.270124},{"c":139.99,"h":144,"l":138.83,"n":1874299,"o":142.17,"t":"2025-06-05T04:00:00Z","v":232410759,"vw":141.439157},{"c":141.72,"h":143.27,"l":141.51,"n":1312670,"o":142.51,"t":"2025-06-06T04:00:00Z","v":153986153,"vw":142.205564},{"c":142.63,"h":145,"l":141.94,"n":1524850,"o":143.19,"t":"2025-06-09T04:00:00Z","v":185114494,"vw":143.243794},{"c":143.96,"h":144.29,"l":141.525,"n":1257371,"o":142.69,"t":"2025-06-10T04:00:00Z","v":155881897,"vw":143.049767},{"c":142.83,"h":144.99,"l":141.87,"n":1429440,"o":144.61,"t":"2025-06-11T04:00:00Z","v":167694044,"vw":143.46764},{"c":145,"h":145,"l":141.85,"n":1303436,"o":141.97,"t":"2025-06-12T04:00:00Z","v":162364991,"vw":144.333277},{"c":141.97,"h":143.58,"l":140.855,"n":1479208,"o":142.48,"t":"2025-06-13T04:00:00Z","v":180820565,"vw":142.312675},{"c":144.69,"h":146.175,"l":143.2001,"n":1517104,"o":143.345,"t":"2025-06-16T04:00:00Z","v":183133666,"vw":144.946551},{"c":144.12,"h":145.22,"l":143.78,"n":1141208,"o":144.49,"t":"2025-06-17T04:00:00Z","v":139108000,"vw":144.507698},{"c":145.48,"h":145.65,"l":143.12,"n":1201971,"o":144.005,"t":"2025-06-18T04:00:00Z","v":161494121,"vw":144.971745},{"c":143.85,"h":146.2,"l":142.65,"n":1438639,"o":145.45,"t":"2025-06-20T04:00:00Z","v":242956157,"vw":144.332554},{"c":144.17,"h":144.78,"l":142.03,"n":1320018,"o":142.5,"t":"2025-06-23T04:00:00Z","v":154308941,"vw":143.76776},{"c":147.9,"h":147.96,"l":145.5,"n":1346281,"o":145.56,"t":"2025-06-24T04:00:00Z","v":187566121,"vw":147.196973},{"c":154.31,"h":154.45,"l":149.26,"n":2184995,"o":149.27,"t":"2025-06-25T04:00:00Z","v":269146471,"vw":152.487634},{"c":155.02,"h":156.715,"l":154,"n":1690317,"o":155.975,"t":"2025-06-26T04:00:00Z","v":198145746,"vw":155.534733},{"c":157.75,"h":158.71,"l":155.255,"n":1716736,"o":156.04,"t":"2025-06-27T04:00:00Z","v":263234539,"vw":157.150545},{"c":157.99,"h":158.66,"l":155.96,"n":1378079,"o":158.4,"t":"2025-06-30T04:00:00Z","v":194580316,"vw":157.599165},{"c":153.3,"h":157.2,"l":151.49,"n":1737082,"o":156.29,"t":"2025-07-01T04:00:00Z","v":213143621,"vw":153.930998},{"c":157.25,"h":157.6,"l":152.97,"n":1372619,"o":152.98,"t":"2025-07-02T04:00:00Z","v":171224111,"vw":156.415852},{"c":159.34,"h":160.98,"l":157.77,"n":1132040,"o":158.37,"t":"2025-07-03T04:00:00Z","v":143716055,"vw":159.425892},{"c":158.24,"h":159.31,"l":157.342,"n":1224694,"o":158.2,"t":"2025-07-07T04:00:00Z","v":140138975,"vw":158.319171},{"c":160,"h":160.22,"l":158.39,"n":1122687,"o":159.33,"t":"2025-07-08T04:00:00Z","v":138133025,"vw":159.444579},{"c":162.88,"h":164.42,"l":161.16,"n":1498691,"o":161.22,"t":"2025-07-09T04:00:00Z","v":183656443,"vw":163.13149},{"c":164.1,"h":164.5,"l":161.61,"n":1476836,"o":164.32,"t":"2025-07-10T04:00:00Z","v":167703896,"vw":163.340778},{"c":164.92,"h":167.89,"l":163.47,"n":1615907,"o":163.715,"t":"2025-07-11T04:00:00Z","v":193633263,"vw":166.019051},{"c":164.07,"h":165.49,"l":162.02,"n":1358105,"o":165.37,"t":"2025-07-14T04:00:00Z","v":136975754,"vw":164.25047},{"c":170.7,"h":172.4,"l":169.195,"n":2183797,"o":171.19,"t":"2025-07-15T04:00:00Z","v":230627350,"vw":170.889821},{"c":171.37,"h":171.75,"l":168.9,"n":1514475,"o":171.06,"t":"2025-07-16T04:00:00Z","v":158819429,"vw":170.576098},{"c":173,"h":174.16,"l":170.83,"n":1533385,"o":172.02,"t":"2025-07-17T04:00:00Z","v":160840364,"vw":173.048368},{"c":172.41,"h":174.25,"l":171.26,"n":1302131,"o":173.64,"t":"2025-07-18T04:00:00Z","v":146454491,"vw":172.566695},{"c":171.38,"h":173.38,"l":171,"n":1178507,"o":172.75,"t":"2025-07-21T04:00:00Z","v":123126136,"vw":172.257268},{"c":167.03,"h":171.39,"l":164.58,"n":1953393,"o":171.34,"t":"2025-07-22T04:00:00Z","v":193232007,"vw":167.426715},{"c":170.78,"h":171.26,"l":167.97,"n":1400561,"o":169.53,"t":"2025-07-23T04:00:00Z","v":154354517,"vw":169.711844},{"c":173.74,"h":173.83,"l":171.3,"n":1170230,"o":172.44,"t":"2025-07-24T04:00:00Z","v":128984628,"vw":173.01274},{"c":173.5,"h":174.72,"l":172.96,"n":1042856,"o":173.61,"t":"2025-07-25T04:00:00Z","v":122316392,"vw":173.872239},{"c":176.75,"h":177,"l":173.97,"n":1198494,"o":174.02,"t":"2025-07-28T04:00:00Z","v":140023521,"vw":175.484313},{"c":175.51,"h":179.38,"l":175.02,"n":1429004,"o":177.96,"t":"2025-07-29T04:00:00Z","v":154077512,"vw":176.990144},{"c":179.27,"h":179.89,"l":176.04,"n":1587031,"o":176.51,"t":"2025-07-30T04:00:00Z","v":174309599,"vw":178.715612},{"c":177.87,"h":183.3,"l":175.93,"n":1998696,"o":182.9,"t":"2025-07-31T04:00:00Z","v":221685446,"vw":179.60984},{"c":173.72,"h":176.54,"l":170.89,"n":2249947,"o":174.09,"t":"2025-08-01T04:00:00Z","v":204528985,"vw":173.87352},{"c":180,"h":180.2,"l":174.52,"n":1439334,"o":175.16,"t":"2025-08-04T04:00:00Z","v":148174609,"vw":178.377349},{"c":178.26,"h":180.26,"l":175.9,"n":1524707,"o":179.62,"t":"2025-08-05T04:00:00Z","v":156407621,"vw":178.145849},{"c":179.42,"h":179.9,"l":176.25,"n":1293254,"o":176.325,"t":"2025-08-06T04:00:00Z","v":137192265,"vw":178.490846},{"c":180.77,"h":183.88,"l":178.795,"n":1473526,"o":181.57,"t":"2025-08-07T04:00:00Z","v":151878365,"vw":181.315244},{"c":182.7,"h":183.3,"l":180.4,"n":1165166,"o":181.55,"t":"2025-08-08T04:00:00Z","v":123396679,"vw":182.418965},{"c":182.06,"h":183.84,"l":180.25,"n":1353390,"o":182.05,"t":"2025-08-11T04:00:00Z","v":138323191,"vw":182.613934},{"c":183.16,"h":184.48,"l":179.46,"n":1405944,"o":182.96,"t":"2025-08-12T04:00:00Z","v":145729202,"vw":182.006169},{"c":181.59,"h":183.97,"l":179.35,"n":1728366,"o":182.615,"t":"2025-08-13T04:00:00Z","v":179871724,"vw":181.336064},{"c":182.02,"h":183.02,"l":179.46,"n":1250340,"o":179.75,"t":"2025-08-14T04:00:00Z","v":129553959,"vw":181.801537},{"c":180.45,"h":181.9,"l":178.0417,"n":1419301,"o":181.88,"t":"2025-08-15T04:00:00Z","v":156602161,"vw":179.892951},{"c":182.01,"h":182.9375,"l":180.59,"n":1168938,"o":180.6,"t":"2025-08-18T04:00:00Z","v":132007959,"vw":181.874769},{"c":175.64,"h":182.5,"l":175.49,"n":1951842,"o":182.43,"t":"2025-08-19T04:00:00Z","v":185229219,"vw":177.779551},{"c":175.4,"h":176,"l":168.801,"n":2388144,"o":175.165,"t":"2025-08-20T04:00:00Z","v":215142725,"vw":172.481575},{"c":174.98,"h":176.9,"l":173.81,"n":1256591,"o":174.85,"t":"2025-08-21T04:00:00Z","v":140040850,"vw":175.107071},{"c":177.99,"h":178.59,"l":171.2,"n":1562775,"o":172.61,"t":"2025-08-22T04:00:00Z","v":172789427,"vw":176.875404},{"c":179.81,"h":181.91,"l":176.57,"n":1505102,"o":178.35,"t":"2025-08-25T04:00:00Z","v":163012789,"vw":180.104313},{"c":181.77,"h":182.39,"l":178.81,"n":1306126,"o":180.055,"t":"2025-08-26T04:00:00Z","v":168688186,"vw":181.245893},{"c":181.6,"h":182.49,"l":179.1,"n":2197550,"o":181.98,"t":"2025-08-27T04:00:00Z","v":235518949,"vw":181.393582},{"c":180.17,"h":184.47,"l":176.41,"n":2761160,"o":180.82,"t":"2025-08-28T04:00:00Z","v":281787824,"vw":179.834885},{"c":174.18,"h":178.15,"l":173.145,"n":2419306,"o":178.11,"t":"2025-08-29T04:00:00Z","v":243207607,"vw":174.466451},{"c":170.78,"h":172.379,"l":167.22,"n":2547768,"o":170,"t":"2025-09-02T04:00:00Z","v":231164853,"vw":169.616555},{"c":170.62,"h":172.41,"l":168.875,"n":1703859,"o":171.06,"t":"2025-09-03T04:00:00Z","v":164424873,"vw":170.6388},{"c":171.66,"h":171.86,"l":169.41,"n":1235371,"o":170.57,"t":"2025-09-04T04:00:00Z","v":141670144,"vw":170.785533},{"c":167.02,"h":169.03,"l":164.07,"n":2691645,"o":168.03,"t":"2025-09-05T04:00:00Z","v":224398193,"vw":166.410559},{"c":168.31,"h":170.96,"l":167.35,"n":1616167,"o":167.55,"t":"2025-09-08T04:00:00Z","v":163765027,"vw":169.501212},{"c":170.76,"h":170.98,"l":166.7401,"n":1459074,"o":169.09,"t":"2025-09-09T04:00:00Z","v":157548392,"vw":168.814327},{"c":177.33,"h":179.29,"l":175.47,"n":2122717,"o":176.64,"t":"2025-09-10T04:00:00Z","v":226852020,"vw":177.544096},{"c":177.17,"h":180.28,"l":176.48,"n":1407990,"o":179.68,"t":"2025-09-11T04:00:00Z","v":151120346,"vw":177.720878},{"c":177.82,"h":178.595,"l":176.45,"n":1129215,"o":177.77,"t":"2025-09-12T04:00:00Z","v":124911026,"vw":177.751905},{"c":177.75,"h":178.85,"l":174.51,"n":1608560,"o":175.67,"t":"2025-09-15T04:00:00Z","v":147061559,"vw":176.671429},{"c":174.88,"h":177.5,"l":174.38,"n":1387121,"o":177,"t":"2025-09-16T04:00:00Z","v":140737775,"vw":175.526506},{"c":170.29,"h":173.2,"l":168.41,"n":2307941,"o":172.64,"t":"2025-09-17T04:00:00Z","v":211843817,"vw":170.331858},{"c":176.24,"h":177.1,"l":172.96,"n":1791216,"o":173.98,"t":"2025-09-18T04:00:00Z","v":191763305,"vw":175.720318},{"c":176.67,"h":178.08,"l":175.18,"n":1446431,"o":175.77,"t":"2025-09-19T04:00:00Z","v":237182143,"vw":176.49744},{"c":183.61,"h":184.55,"l":174.7053,"n":2579370,"o":175.3,"t":"2025-09-22T04:00:00Z","v":269637001,"vw":181.077799},{"c":178.43,"h":182.42,"l":176.21,"n":2162587,"o":181.97,"t":"2025-09-23T04:00:00Z","v":192559552,"vw":179.359223},{"c":176.97,"h":179.78,"l":175.4,"n":1605088,"o":179.77,"t":"2025-09-24T04:00:00Z","v":143564116,"vw":177.405932},{"c":177.69,"h":180.26,"l":173.125,"n":2039582,"o":174.48,"t":"2025-09-25T04:00:00Z","v":191586733,"vw":177.347936},{"c":178.19,"h":179.77,"l":174.93,"n":1585809,"o":178.17,"t":"2025-09-26T04:00:00Z","v":148573732,"vw":177.026461},{"c":181.85,"h":184,"l":180.32,"n":1971580,"o":180.425,"t":"2025-09-29T04:00:00Z","v":193063455,"vw":182.347794},{"c":186.58,"h":187.35,"l":181.48,"n":2481203,"o":182.08,"t":"2025-09-30T04:00:00Z","v":236981032,"vw":185.568196},{"c":187.24,"h":188.14,"l":183.9,"n":1889076,"o":185.24,"t":"2025-10-01T04:00:00Z","v":173844901,"vw":186.655781},{"c":188.89,"h":191.05,"l":188.06,"n":2148447,"o":189.6,"t":"2025-10-02T04:00:00Z","v":136805821,"vw":189.366803},{"c":187.62,"h":190.36,"l":185.38,"n":2103187,"o":189.19,"t":"2025-10-03T04:00:00Z","v":137596896,"vw":188.129466},{"c":185.54,"h":187.23,"l":183.33,"n":2459313,"o":185.5,"t":"2025-10-06T04:00:00Z","v":157678104,"vw":185.721208},{"c":185.04,"h":189.06,"l":184,"n":2233256,"o":186.23,"t":"2025-10-07T04:00:00Z","v":140088008,"vw":186.292129},{"c":189.11,"h":189.6,"l":186.54,"n":1444860,"o":186.57,"t":"2025-10-08T04:00:00Z","v":130168861,"vw":188.4635},{"c":192.57,"h":195.3,"l":191.06,"n":2696529,"o":192.225,"t":"2025-10-09T04:00:00Z","v":182997234,"vw":193.242624},{"c":183.16,"h":195.62,"l":182.05,"n":3980078,"o":193.505,"t":"2025-10-10T04:00:00Z","v":268774359,"vw":188.880238},{"c":188.32,"h":190.1099,"l":185.96,"n":2547627,"o":187.965,"t":"2025-10-13T04:00:00Z","v":153482755,"vw":188.271328},{"c":180.03,"h":184.8,"l":179.7,"n":3253530,"o":184.77,"t":"2025-10-14T04:00:00Z","v":205641380,"vw":181.701916},{"c":179.83,"h":184.87,"l":177.29,"n":3358268,"o":184.8,"t":"2025-10-15T04:00:00Z","v":214450482,"vw":180.736512},{"c":181.81,"h":183.28,"l":179.77,"n":2838082,"o":182.23,"t":"2025-10-16T04:00:00Z","v":179723309,"vw":181.684811},{"c":183.22,"h":184.1,"l":179.75,"n":2612676,"o":180.18,"t":"2025-10-17T04:00:00Z","v":173135217,"vw":182.336009},{"c":182.64,"h":185.2,"l":181.73,"n":2164655,"o":183.13,"t":"2025-10-20T04:00:00Z","v":128541265,"vw":183.343558},{"c":181.16,"h":182.785,"l":179.8,"n":2030022,"o":182.785,"t":"2025-10-21T04:00:00Z","v":124238917,"vw":181.342772},{"c":180.28,"h":183.44,"l":176.76,"n":2857358,"o":181.14,"t":"2025-10-22T04:00:00Z","v":162249552,"vw":179.737604},{"c":182.16,"h":183.03,"l":179.7901,"n":1860842,"o":180.42,"t":"2025-10-23T04:00:00Z","v":111357857,"vw":181.848292},{"c":186.26,"h":187.47,"l":183.5,"n":2118541,"o":183.835,"t":"2025-10-24T04:00:00Z","v":131284997,"vw":185.601775},{"c":191.49,"h":192,"l":188.4318,"n":2389719,"o":189.99,"t":"2025-10-27T04:00:00Z","v":153451565,"vw":190.798669},{"c":201.03,"h":203.15,"l":191.91,"n":3733744,"o":193.05,"t":"2025-10-28T04:00:00Z","v":297970590,"vw":197.504008},{"c":207.04,"h":212.1899,"l":204.775,"n":4703238,"o":207.98,"t":"2025-10-29T04:00:00Z","v":308822352,"vw":208.316161},{"c":202.89,"h":206.16,"l":201.41,"n":3248518,"o":205.15,"t":"2025-10-30T04:00:00Z","v":178859778,"vw":203.143987},{"c":202.49,"h":207.97,"l":202.07,"n":2845920,"o":206.45,"t":"2025-10-31T04:00:00Z","v":179798344,"vw":204.345034},{"c":206.88,"h":211.335,"l":205.56,"n":3054457,"o":208.08,"t":"2025-11-03T05:00:00Z","v":180267285,"vw":208.408829},{"c":198.69,"h":203.9699,"l":197.93,"n":3565682,"o":203,"t":"2025-11-04T05:00:00Z","v":188919320,"vw":200.648678},{"c":195.21,"h":202.92,"l":194.65,"n":2775987,"o":198.77,"t":"2025-11-05T05:00:00Z","v":171350332,"vw":199.302596},{"c":188.08,"h":197.62,"l":186.38,"n":3884236,"o":196.42,"t":"2025-11-06T05:00:00Z","v":223029778,"vw":190.256985},{"c":188.15,"h":188.32,"l":178.91,"n":4573319,"o":184.9,"t":"2025-11-07T05:00:00Z","v":264942255,"vw":183.778243},{"c":199.05,"h":199.94,"l":193.79,"n":3226935,"o":195.11,"t":"2025-11-10T05:00:00Z","v":198897134,"vw":196.815787},{"c":193.16,"h":195.42,"l":191.3,"n":2973657,"o":195.155,"t":"2025-11-11T05:00:00Z","v":176483327,"vw":193.276918},{"c":193.8,"h":195.89,"l":191.13,"n":2568123,"o":195.72,"t":"2025-11-12T05:00:00Z","v":154935263,"vw":192.731625},{"c":186.86,"h":191.44,"l":183.85,"n":3532203,"o":191.05,"t":"2025-11-13T05:00:00Z","v":207423074,"vw":186.622608},{"c":190.17,"h":191.01,"l":180.58,"n":3108000,"o":182.86,"t":"2025-11-14T05:00:00Z","v":186591856,"vw":188.24961},{"c":186.6,"h":189,"l":184.32,"n":3083656,"o":185.965,"t":"2025-11-17T05:00:00Z","v":173628858,"vw":186.569956},{"c":181.36,"h":184.8,"l":179.65,"n":3539468,"o":183.375,"t":"2025-11-18T05:00:00Z","v":213598877,"vw":182.332947},{"c":186.52,"h":187.855,"l":182.8301,"n":3847285,"o":184.79,"t":"2025-11-19T05:00:00Z","v":247246436,"vw":185.725609},{"c":180.64,"h":196,"l":179.85,"n":5517659,"o":195.95,"t":"2025-11-20T05:00:00Z","v":343504849,"vw":187.140375},{"c":178.88,"h":184.56,"l":172.93,"n":5306231,"o":181.235,"t":"2025-11-21T05:00:00Z","v":346926153,"vw":179.29727},{"c":182.55,"h":183.5,"l":176.48,"n":3403703,"o":179.49,"t":"2025-11-24T05:00:00Z","v":256618335,"vw":181.118138},{"c":177.82,"h":178.16,"l":169.55,"n":4521138,"o":174.91,"t":"2025-11-25T05:00:00Z","v":320600271,"vw":174.112096},{"c":180.26,"h":182.91,"l":178.24,"n":2614452,"o":181.63,"t":"2025-11-26T05:00:00Z","v":183852010,"vw":180.544334},{"c":177,"h":179.29,"l":176.5,"n":1943835,"o":179.01,"t":"2025-11-28T05:00:00Z","v":121332776,"vw":177.493797},{"c":179.92,"h":180.3,"l":173.68,"n":2626852,"o":174.76,"t":"2025-12-01T05:00:00Z","v":188130955,"vw":178.834101},{"c":181.46,"h":185.66,"l":180,"n":2581718,"o":181.76,"t":"2025-12-02T05:00:00Z","v":182632230,"vw":182.510437},{"c":179.59,"h":182.45,"l":179.1101,"n":2319118,"o":181.08,"t":"2025-12-03T05:00:00Z","v":165138023,"vw":180.369212},{"c":183.38,"h":184.515,"l":179.96,"n":2333441,"o":181.62,"t":"2025-12-04T05:00:00Z","v":167364857,"vw":182.610475},{"c":182.41,"h":184.66,"l":180.91,"n":2150415,"o":183.89,"t":"2025-12-05T05:00:00Z","v":143971098,"vw":182.214202},{"c":185.55,"h":188,"l":182.4,"n":2851620,"o":182.64,"t":"2025-12-08T05:00:00Z","v":204378106,"vw":184.765256},{"c":184.97,"h":185.7167,"l":183.32,"n":2125901,"o":185.56,"t":"2025-12-09T05:00:00Z","v":144719705,"vw":184.686172},{"c":183.78,"h":185.48,"l":182.035,"n":2279818,"o":184.965,"t":"2025-12-10T05:00:00Z","v":162785370,"vw":183.519584},{"c":180.93,"h":181.32,"l":176.62,"n":2741528,"o":180.275,"t":"2025-12-11T05:00:00Z","v":182136641,"vw":179.006279},{"c":175.02,"h":182.82,"l":174.62,"n":3106886,"o":181.11,"t":"2025-12-12T05:00:00Z","v":204274918,"vw":177.330866},{"c":176.29,"h":178.415,"l":175.03,"n":2529936,"o":177.936,"t":"2025-12-15T05:00:00Z","v":164775636,"vw":176.936363},{"c":177.72,"h":178.49,"l":174.9,"n":2253613,"o":176.26,"t":"2025-12-16T05:00:00Z","v":148588098,"vw":176.847984},{"c":170.94,"h":176.13,"l":170.31,"n":3174025,"o":176.1,"t":"2025-12-17T05:00:00Z","v":222775464,"vw":172.045969},{"c":174.14,"h":176.15,"l":171.82,"n":2246436,"o":174.53,"t":"2025-12-18T05:00:00Z","v":176096001,"vw":174.422808},{"c":180.99,"h":181.45,"l":176.34,"n":2424831,"o":176.665,"t":"2025-12-19T05:00:00Z","v":324925927,"vw":179.833628},{"c":183.69,"h":184.16,"l":182.35,"n":1976284,"o":183.92,"t":"2025-12-22T05:00:00Z","v":129064369,"vw":183.3812},{"c":189.21,"h":189.33,"l":182.9,"n":2240514,"o":182.97,"t":"2025-12-23T05:00:00Z","v":174873621,"vw":187.34815},{"c":188.61,"h":188.91,"l":186.59,"n":1265927,"o":187.94,"t":"2025-12-24T05:00:00Z","v":65528545,"vw":187.931535},{"c":190.53,"h":192.69,"l":188,"n":2035094,"o":189.92,"t":"2025-12-26T05:00:00Z","v":139740292,"vw":191.348402},{"c":188.22,"h":188.755,"l":185.91,"n":1952947,"o":187.71,"t":"2025-12-29T05:00:00Z","v":120006103,"vw":187.376403},{"c":187.54,"h":188.99,"l":186.93,"n":1553292,"o":188.24,"t":"2025-12-30T05:00:00Z","v":97687274,"vw":187.774856},{"c":186.5,"h":190.56,"l":186.49,"n":1661178,"o":189.57,"t":"2025-12-31T05:00:00Z","v":120100484,"vw":188.188285},{"c":188.85,"h":192.9299,"l":188.26,"n":2260604,"o":189.835,"t":"2026-01-02T05:00:00Z","v":148240462,"vw":189.912199},{"c":188.12,"h":193.63,"l":186.15,"n":2574019,"o":191.76,"t":"2026-01-05T05:00:00Z","v":182965768,"vw":188.757392},{"c":187.24,"h":192.174,"l":186.82,"n":2519447,"o":190.52,"t":"2026-01-06T05:00:00Z","v":176862604,"vw":189.058048},{"c":189.11,"h":191.37,"l":186.56,"n":2292255,"o":188.57,"t":"2026-01-07T05:00:00Z","v":153543174,"vw":189.52704},{"c":185.04,"h":189.55,"l":183.71,"n":2521746,"o":189.11,"t":"2026-01-08T05:00:00Z","v":172457048,"vw":185.358816},{"c":184.86,"h":186.34,"l":183.6701,"n":2003964,"o":185.08,"t":"2026-01-09T05:00:00Z","v":131327534,"vw":185.108597},{"c":184.94,"h":187.12,"l":183.02,"n":2103158,"o":183.22,"t":"2026-01-12T05:00:00Z","v":137968453,"vw":185.45849},{"c":185.81,"h":188.1099,"l":183.4,"n":2190659,"o":184.995,"t":"2026-01-13T05:00:00Z","v":160128939,"vw":185.2313},{"c":183.14,"h":184.46,"l":180.8,"n":2443308,"o":184.32,"t":"2026-01-14T05:00:00Z","v":159586135,"vw":182.185697},{"c":187.05,"h":189.7,"l":186.33,"n":2668850,"o":186.5,"t":"2026-01-15T05:00:00Z","v":206188642,"vw":188.004616},{"c":186.23,"h":190.44,"l":186.08,"n":2040660,"o":189.075,"t":"2026-01-16T05:00:00Z","v":187967169,"vw":187.927565},{"c":178.07,"h":182.3786,"l":177.61,"n":3128664,"o":181.9,"t":"2026-01-20T05:00:00Z","v":223345257,"vw":179.683942},{"c":183.32,"h":185.379,"l":178.4,"n":2607757,"o":179.05,"t":"2026-01-21T05:00:00Z","v":200380959,"vw":181.986363},{"c":184.84,"h":186.17,"l":183.93,"n":1976985,"o":184.75,"t":"2026-01-22T05:00:00Z","v":139636626,"vw":184.861531},{"c":187.67,"h":189.6,"l":186.8233,"n":2021168,"o":187.5,"t":"2026-01-23T05:00:00Z","v":142748076,"vw":187.769687},{"c":186.47,"h":189.12,"l":185.99,"n":1842731,"o":187.16,"t":"2026-01-26T05:00:00Z","v":124799649,"vw":186.944023},{"c":188.52,"h":190,"l":185.7,"n":1855771,"o":187.24,"t":"2026-01-27T05:00:00Z","v":143711557,"vw":188.870975},{"c":191.52,"h":192.35,"l":189.84,"n":2089725,"o":191.27,"t":"2026-01-28T05:00:00Z","v":148552677,"vw":191.467362},{"c":192.51,"h":193.48,"l":186.06,"n":2416528,"o":191.34,"t":"2026-01-29T05:00:00Z","v":171764375,"vw":189.97198},{"c":191.13,"h":194.49,"l":189.47,"n":2437397,"o":191.21,"t":"2026-01-30T05:00:00Z","v":179489463,"vw":191.787086},{"c":185.61,"h":190.3,"l":184.88,"n":2390838,"o":187.2,"t":"2026-02-02T05:00:00Z","v":165794054,"vw":187.716063},{"c":180.34,"h":186.27,"l":176.23,"n":3292469,"o":186.24,"t":"2026-02-03T05:00:00Z","v":204019589,"vw":180.132817},{"c":174.19,"h":179.58,"l":171.91,"n":3257114,"o":179.46,"t":"2026-02-04T05:00:00Z","v":207014116,"vw":175.122093},{"c":171.88,"h":176.815,"l":171.03,"n":3098538,"o":174.925,"t":"2026-02-05T05:00:00Z","v":206312890,"vw":173.492579},{"c":185.41,"h":187,"l":174.6,"n":3101969,"o":176.69,"t":"2026-02-06T05:00:00Z","v":231346241,"vw":183.207118},{"c":190.04,"h":193.66,"l":183.95,"n":2998709,"o":184.26,"t":"2026-02-09T05:00:00Z","v":196387351,"vw":190.742272},{"c":188.54,"h":192.48,"l":188.12,"n":2032926,"o":191.38,"t":"2026-02-10T05:00:00Z","v":136764825,"vw":189.387239},{"c":190.05,"h":193.26,"l":188.77,"n":2348578,"o":192.45,"t":"2026-02-11T05:00:00Z","v":144192685,"vw":191.215075},{"c":186.94,"h":193.61,"l":186.51,"n":2640554,"o":193.03,"t":"2026-02-12T05:00:00Z","v":189932491,"vw":189.319917},{"c":182.81,"h":187.5,"l":181.59,"n":2577092,"o":187.475,"t":"2026-02-13T05:00:00Z","v":161888021,"vw":183.595867},{"c":184.97,"h":187.15,"l":179.18,"n":2506157,"o":181.75,"t":"2026-02-17T05:00:00Z","v":162276860,"vw":183.644762},{"c":187.98,"h":190.37,"l":186.76,"n":2195118,"o":188.75,"t":"2026-02-18T05:00:00Z","v":164749125,"vw":188.59996},{"c":187.9,"h":188.43,"l":185.66,"n":1894648,"o":187.055,"t":"2026-02-19T05:00:00Z","v":126554526,"vw":187.061388},{"c":189.82,"h":190.33,"l":185.9378,"n":2393963,"o":186.57,"t":"2026-02-20T05:00:00Z","v":178422337,"vw":188.902421},{"c":191.55,"h":193.95,"l":189.575,"n":2548773,"o":191.4,"t":"2026-02-23T05:00:00Z","v":172308551,"vw":191.346408},{"c":192.85,"h":193.77,"l":187.4,"n":2330529,"o":191.49,"t":"2026-02-24T05:00:00Z","v":175776007,"vw":192.069038},{"c":195.56,"h":197.6299,"l":193.79,"n":3175611,"o":194.45,"t":"2026-02-25T05:00:00Z","v":251328425,"vw":196.23028},{"c":184.89,"h":194.29,"l":184.315,"n":4877577,"o":194.27,"t":"2026-02-26T05:00:00Z","v":361536254,"vw":186.998439},{"c":177.19,"h":182.59,"l":176.38,"n":3823737,"o":181.25,"t":"2026-02-27T05:00:00Z","v":312365373,"vw":179.301106},{"c":182.48,"h":183.46,"l":174.64,"n":3092782,"o":175.01,"t":"2026-03-02T05:00:00Z","v":209872886,"vw":181.310734},{"c":180.05,"h":180.9,"l":176.92,"n":2507082,"o":178.49,"t":"2026-03-03T05:00:00Z","v":178570134,"vw":179.433531},{"c":183.04,"h":184.7,"l":180.06,"n":2492262,"o":180.44,"t":"2026-03-04T05:00:00Z","v":178388743,"vw":182.764514},{"c":183.34,"h":184.06,"l":177.88,"n":2736321,"o":181.17,"t":"2026-03-05T05:00:00Z","v":199433495,"vw":181.568441},{"c":177.82,"h":182.7561,"l":176.8201,"n":2563284,"o":179.84,"t":"2026-03-06T05:00:00Z","v":189621819,"vw":180.127487},{"c":182.65,"h":182.91,"l":175.56,"n":2666893,"o":176.83,"t":"2026-03-09T04:00:00Z","v":177936755,"vw":179.792151},{"c":184.77,"h":186.44,"l":182.01,"n":2418657,"o":182.4,"t":"2026-03-10T04:00:00Z","v":179773840,"vw":184.659381},{"c":186.03,"h":187.62,"l":184.45,"n":1996629,"o":185.91,"t":"2026-03-11T04:00:00Z","v":145920458,"vw":185.92129},{"c":183.14,"h":184.94,"l":181.75,"n":2142997,"o":184.05,"t":"2026-03-12T04:00:00Z","v":156395429,"vw":183.334994},{"c":180.25,"h":186.09,"l":179.94,"n":2224692,"o":184.92,"t":"2026-03-13T04:00:00Z","v":161633342,"vw":182.035298},{"c":183.22,"h":188.88,"l":181.41,"n":2885013,"o":182.97,"t":"2026-03-16T04:00:00Z","v":218011485,"vw":184.245027},{"c":181.93,"h":185.4,"l":181.6804,"n":2182808,"o":185.06,"t":"2026-03-17T04:00:00Z","v":183132298,"vw":182.707787},{"c":180.4,"h":183.38,"l":180.33,"n":2073549,"o":182.48,"t":"2026-03-18T04:00:00Z","v":157311050,"vw":181.920986},{"c":178.56,"h":179.98,"l":175.785,"n":2362337,"o":178.01,"t":"2026-03-19T04:00:00Z","v":171613211,"vw":178.127788},{"c":172.7,"h":178.26,"l":171.72,"n":2615017,"o":178,"t":"2026-03-20T04:00:00Z","v":242000619,"vw":174.811737},{"c":175.64,"h":178.37,"l":174.76,"n":2623097,"o":177.255,"t":"2026-03-23T04:00:00Z","v":183546243,"vw":176.54856},{"c":175.2,"h":176.22,"l":173.98,"n":1945177,"o":174.83,"t":"2026-03-24T04:00:00Z","v":148298385,"vw":175.132932},{"c":178.68,"h":181.22,"l":176.85,"n":2230486,"o":177.1,"t":"2026-03-25T04:00:00Z","v":163231995,"vw":179.204219},{"c":171.24,"h":176.51,"l":171.14,"n":2456227,"o":176.07,"t":"2026-03-26T04:00:00Z","v":186803265,"vw":173.277806},{"c":167.52,"h":170.97,"l":167.01,"n":2699467,"o":170,"t":"2026-03-27T04:00:00Z","v":196892898,"vw":168.483919},{"c":165.17,"h":169.45,"l":164.27,"n":2585965,"o":168.78,"t":"2026-03-30T04:00:00Z","v":186355646,"vw":166.388571},{"c":174.4,"h":174.62,"l":166.96,"n":2620157,"o":166.97,"t":"2026-03-31T04:00:00Z","v":226826976,"vw":172.155282},{"c":175.75,"h":177.37,"l":174.75,"n":2199120,"o":176,"t":"2026-04-01T04:00:00Z","v":168769141,"vw":176.095111},{"c":177.39,"h":177.49,"l":171.37,"n":1984046,"o":172.18,"t":"2026-04-02T04:00:00Z","v":143768396,"vw":175.638971},{"c":177.64,"h":177.79,"l":175.76,"n":1710053,"o":177.155,"t":"2026-04-06T04:00:00Z","v":108263465,"vw":176.975423},{"c":178.1,"h":178.23,"l":173.66,"n":1814785,"o":175.725,"t":"2026-04-07T04:00:00Z","v":133148456,"vw":175.844272},{"c":182.08,"h":185.26,"l":180.3,"n":1944418,"o":184.5,"t":"2026-04-08T04:00:00Z","v":148352612,"vw":182.164807},{"c":183.91,"h":184.08,"l":180.62,"n":1572466,"o":181.84,"t":"2026-04-09T04:00:00Z","v":117022270,"vw":182.974394},{"c":188.63,"h":190,"l":184.3,"n":2044102,"o":184.31,"t":"2026-04-10T04:00:00Z","v":161088311,"vw":188.151831},{"c":189.31,"h":189.66,"l":185.74,"n":1814171,"o":186.03,"t":"2026-04-13T04:00:00Z","v":134319587,"vw":188.314313},{"c":196.51,"h":196.51,"l":190.77,"n":2102040,"o":190.84,"t":"2026-04-14T04:00:00Z","v":161939126,"vw":194.221567},{"c":198.87,"h":200.4,"l":195.74,"n":2285982,"o":196.54,"t":"2026-04-15T04:00:00Z","v":185982399,"vw":198.390471},{"c":198.35,"h":199.85,"l":195.81,"n":1779741,"o":197.43,"t":"2026-04-16T04:00:00Z","v":134632292,"vw":198.106037},{"c":201.68,"h":201.7,"l":199.27,"n":1918003,"o":199.9,"t":"2026-04-17T04:00:00Z","v":160955524,"vw":200.811701},{"c":202.06,"h":202.17,"l":197.8397,"n":1202217,"o":199.98,"t":"2026-04-20T04:00:00Z","v":119491484,"vw":200.073512},{"c":199.88,"h":202.75,"l":199,"n":1645268,"o":202.13,"t":"2026-04-21T04:00:00Z","v":108571464,"vw":200.682822},{"c":202.5,"h":202.5,"l":199,"n":1567880,"o":200.99,"t":"2026-04-22T04:00:00Z","v":108111583,"vw":201.39291},{"c":199.64,"h":203.829,"l":197.2206,"n":1695740,"o":202.46,"t":"2026-04-23T04:00:00Z","v":114177276,"vw":200.78283},{"c":208.27,"h":210.95,"l":199.81,"n":2556848,"o":199.96,"t":"2026-04-24T04:00:00Z","v":214787191,"vw":207.402307},{"c":216.61,"h":216.825,"l":207.38,"n":1935600,"o":209.645,"t":"2026-04-27T04:00:00Z","v":187346974,"vw":212.884238},{"c":213.17,"h":214.73,"l":208.2,"n":2342396,"o":209.49,"t":"2026-04-28T04:00:00Z","v":180924999,"vw":211.551287},{"c":209.25,"h":212.72,"l":207.5758,"n":1876383,"o":212.7,"t":"2026-04-29T04:00:00Z","v":124348801,"vw":209.899165},{"c":199.57,"h":210.3,"l":198.7,"n":2838306,"o":209.93,"t":"2026-04-30T04:00:00Z","v":225928428,"vw":201.34734},{"c":198.45,"h":203,"l":197.12,"n":2044183,"o":201.28,"t":"2026-05-01T04:00:00Z","v":129316795,"vw":199.428149},{"c":198.48,"h":201.73,"l":194.74,"n":2155651,"o":199.5,"t":"2026-05-04T04:00:00Z","v":126066117,"vw":197.850322},{"c":196.5,"h":200.24,"l":196.03,"n":1867724,"o":199.3,"t":"2026-05-05T04:00:00Z","v":114057648,"vw":197.560808},{"c":207.83,"h":208.265,"l":198.61,"n":2501785,"o":199.89,"t":"2026-05-06T04:00:00Z","v":189029314,"vw":205.378864},{"c":211.5,"h":214.2,"l":206.5,"n":2440339,"o":208.34,"t":"2026-05-07T04:00:00Z","v":168956090,"vw":211.687137},{"c":215.2,"h":217.8,"l":212.89,"n":2008837,"o":213.03,"t":"2026-05-08T04:00:00Z","v":137087377,"vw":215.647745},{"c":219.44,"h":222.3,"l":213.89,"n":2374022,"o":214.035,"t":"2026-05-11T04:00:00Z","v":161442708,"vw":219.655046},{"c":220.78,"h":223.75,"l":214.92,"n":2406958,"o":218.545,"t":"2026-05-12T04:00:00Z","v":159840579,"vw":219.358901},{"c":225.83,"h":227.84,"l":221.5653,"n":2392229,"o":224.93,"t":"2026-05-13T04:00:00Z","v":151084898,"vw":225.837895},{"c":235.74,"h":236.54,"l":229.3,"n":2782324,"o":229.85,"t":"2026-05-14T04:00:00Z","v":181497303,"vw":234.214418},{"c":225.32,"h":231.5,"l":224.24,"n":2702883,"o":229.76,"t":"2026-05-15T04:00:00Z","v":181702283,"vw":227.36188},{"c":222.32,"h":230,"l":218.37,"n":2749321,"o":229.87,"t":"2026-05-18T04:00:00Z","v":147057350,"vw":222.665132},{"c":220.61,"h":224.48,"l":217.91,"n":2237031,"o":219.62,"t":"2026-05-19T04:00:00Z","v":141621293,"vw":221.185462},{"c":223.47,"h":226.13,"l":220.495,"n":2806316,"o":223.18,"t":"2026-05-20T04:00:00Z","v":184889870,"vw":223.61565},{"c":219.51,"h":227.3999,"l":217.93,"n":3160615,"o":222.29,"t":"2026-05-21T04:00:00Z","v":204097734,"vw":220.851266},{"c":215.33,"h":221.01,"l":214.8,"n":2757866,"o":220.904,"t":"2026-05-22T04:00:00Z","v":170020360,"vw":216.877033},{"c":214.86,"h":218.18,"l":212,"n":2826923,"o":216.54,"t":"2026-05-26T04:00:00Z","v":188045403,"vw":214.732022},{"c":212.6,"h":214.15,"l":208.78,"n":2705892,"o":214.12,"t":"2026-05-27T04:00:00Z","v":168345143,"vw":211.451761},{"c":214.25,"h":215.5191,"l":211.22,"n":2162083,"o":211.275,"t":"2026-05-28T04:00:00Z","v":144694536,"vw":213.478181},{"c":211.14,"h":217.8599,"l":211.13,"n":2654369,"o":214.575,"t":"2026-05-29T04:00:00Z","v":290125155,"vw":213.506632},{"c":224.36,"h":224.87,"l":215.7,"n":3465498,"o":215.73,"t":"2026-06-01T04:00:00Z","v":213699084,"vw":221.612039},{"c":222.82,"h":232.28,"l":221.35,"n":2913353,"o":227.18,"t":"2026-06-02T04:00:00Z","v":194116286,"vw":225.692794},{"c":214.75,"h":222.82,"l":214.51,"n":2740287,"o":221.72,"t":"2026-06-03T04:00:00Z","v":161673109,"vw":216.309362},{"c":218.66,"h":221.6,"l":210.97,"n":2658345,"o":213.905,"t":"2026-06-04T04:00:00Z","v":169809022,"vw":216.951622},{"c":205.1,"h":214.87,"l":204.33,"n":3602557,"o":214.53,"t":"2026-06-05T04:00:00Z","v":220536313,"vw":208.007247},{"c":208.64,"h":210.47,"l":206,"n":2559350,"o":210.18,"t":"2026-06-08T04:00:00Z","v":139281506,"vw":208.436947},{"c":208.19,"h":211.4,"l":199.34,"n":3208460,"o":210.615,"t":"2026-06-09T04:00:00Z","v":181717462,"vw":205.585747},{"c":200.42,"h":207.22,"l":199.92,"n":2936515,"o":204.43,"t":"2026-06-10T04:00:00Z","v":162566161,"vw":202.903115},{"c":204.87,"h":205.66,"l":199.54,"n":2644306,"o":201.49,"t":"2026-06-11T04:00:00Z","v":159425222,"vw":202.91197},{"c":205.19,"h":207.07,"l":203.4385,"n":2327814,"o":204.86,"t":"2026-06-12T04:00:00Z","v":114393850,"vw":205.111618},{"c":212.45,"h":212.7107,"l":208.34,"n":2409788,"o":208.92,"t":"2026-06-15T04:00:00Z","v":150796881,"vw":211.306197},{"c":207.41,"h":211.49,"l":207.29,"n":2140455,"o":211.18,"t":"2026-06-16T04:00:00Z","v":126473110,"vw":208.692991},{"c":204.65,"h":209.21,"l":203.08,"n":2220396,"o":208.53,"t":"2026-06-17T04:00:00Z","v":129667650,"vw":206.171064},{"c":210.69,"h":211.39,"l":206.5,"n":2245368,"o":207.33,"t":"2026-06-18T04:00:00Z","v":242029704,"vw":209.721249},{"c":208.65,"h":213.99,"l":207.72,"n":2317056,"o":211.44,"t":"2026-06-22T04:00:00Z","v":122929739,"vw":209.955154},{"c":200.04,"h":203.77,"l":200,"n":2605138,"o":202.17,"t":"2026-06-23T04:00:00Z","v":154267635,"vw":201.268433},{"c":199,"h":201.67,"l":196.58,"n":2539558,"o":200.12,"t":"2026-06-24T04:00:00Z","v":152582793,"vw":199.101736},{"c":195.74,"h":200.8,"l":192.13,"n":2767503,"o":200.08,"t":"2026-06-25T04:00:00Z","v":151005633,"vw":195.432007},{"c":192.53,"h":195.55,"l":191.22,"n":2484182,"o":193.12,"t":"2026-06-26T04:00:00Z","v":180094543,"vw":193.31452},{"c":194.97,"h":196.18,"l":189.8,"n":2563579,"o":193.85,"t":"2026-06-29T04:00:00Z","v":149782083,"vw":194.04137},{"c":200.09,"h":200.63,"l":195.11,"n":2290998,"o":197.24,"t":"2026-06-30T04:00:00Z","v":167251384,"vw":198.982274},{"c":197.58,"h":199.85,"l":193.45,"n":2330312,"o":196.2,"t":"2026-07-01T04:00:00Z","v":146941881,"vw":197.028461},{"c":194.83,"h":200.055,"l":192.35,"n":2549201,"o":197.14,"t":"2026-07-02T04:00:00Z","v":143171951,"vw":195.056614},{"c":195.55,"h":197.55,"l":193.99,"n":2212755,"o":194.42,"t":"2026-07-06T04:00:00Z","v":109955973,"vw":196.020747},{"c":196.93,"h":198.41,"l":191.14,"n":2384250,"o":192.37,"t":"2026-07-07T04:00:00Z","v":124983451,"vw":195.22093},{"c":204.12,"h":205.16,"l":195.06,"n":2625224,"o":195.18,"t":"2026-07-08T04:00:00Z","v":148309115,"vw":201.061238},{"c":202.78,"h":204.585,"l":198.96,"n":2373992,"o":204.46,"t":"2026-07-09T04:00:00Z","v":132918514,"vw":202.297233},{"c":210.96,"h":211,"l":201.92,"n":2577865,"o":202,"t":"2026-07-10T04:00:00Z","v":149342396,"vw":208.710685},{"c":203.53,"h":210.57,"l":203,"n":2473623,"o":208.54,"t":"2026-07-13T04:00:00Z","v":122383267,"vw":205.684141},{"c":211.8,"h":212.55,"l":203.8,"n":2420946,"o":208.2,"t":"2026-07-14T04:00:00Z","v":125275656,"vw":209.638991},{"c":212.5,"h":213.81,"l":206.04,"n":2421483,"o":211.96,"t":"2026-07-15T04:00:00Z","v":125684001,"vw":210.487791},{"c":207.4,"h":211.08,"l":205.845,"n":2302728,"o":210.17,"t":"2026-07-16T04:00:00Z","v":123847986,"vw":207.347969},{"c":202.81,"h":206.645,"l":197.97,"n":2574645,"o":202.64,"t":"2026-07-17T04:00:00Z","v":145165772,"vw":203.122739},{"c":203.28,"h":207.74,"l":202.28,"n":2048182,"o":205.87,"t":"2026-07-20T04:00:00Z","v":89614735,"vw":204.597502},{"c":207.29,"h":208.65,"l":204.01,"n":2071154,"o":207.54,"t":"2026-07-21T04:00:00Z","v":109537221,"vw":206.43502},{"c":212.06,"h":214.39,"l":204.95,"n":2362829,"o":205.805,"t":"2026-07-22T04:00:00Z","v":138507101,"vw":211.693019},{"c":208.76,"h":210.8687,"l":205.96,"n":2154553,"o":209.455,"t":"2026-07-23T04:00:00Z","v":111300100,"vw":208.537129},{"c":206.84,"h":211.9099,"l":204.81,"n":2181129,"o":207.45,"t":"2026-07-24T04:00:00Z","v":115547219,"vw":207.829406},{"c":196.51,"h":208.75,"l":195.44,"n":3097754,"o":208.2,"t":"2026-07-27T04:00:00Z","v":155372595,"vw":198.420463},{"c":197.01,"h":198.7,"l":192.74,"n":2606395,"o":195,"t":"2026-07-28T04:00:00Z","v":134849659,"vw":196.342996},{"c":190.01,"h":197.074,"l":190.01,"n":2833890,"o":195.845,"t":"2026-07-29T04:00:00Z","v":148374432,"vw":192.17485},{"c":195.04,"h":197.25,"l":191.52,"n":2473757,"o":193.45,"t":"2026-07-30T04:00:00Z","v":129750733,"vw":194.388517},{"c":200.75,"h":202,"l":194.95,"n":2505480,"o":198.4405,"t":"2026-07-31T04:00:00Z","v":140779438,"vw":199.129833},{"c":206.64,"h":208.74,"l":196.85,"n":2448974,"o":197.69,"t":"2026-08-03T04:00:00Z","v":129322281,"vw":205.677536},{"c":211.94,"h":213.06,"l":209.05,"n":2464126,"o":211.3,"t":"2026-08-04T04:00:00Z","v":135747704,"vw":211.399535},{"c":219.22,"h":222.22,"l":216.4,"n":2905329,"o":216.86,"t":"2026-08-05T04:00:00Z","v":159043785,"vw":220.241167},{"c":218.99,"h":223.63,"l":217,"n":2313341,"o":221.53,"t":"2026-08-06T04:00:00Z","v":114757254,"vw":219.881582},{"c":223.96,"h":224.76,"l":220.66,"n":2053958,"o":221.54,"t":"2026-08-07T04:00:00Z","v":106394101,"vw":223.035075},{"c":217.55,"h":224.1379,"l":216.77,"n":2355291,"o":223.4,"t":"2026-08-10T04:00:00Z","v":116639154,"vw":219.268437},{"c":217.5,"h":222.2,"l":216.2,"n":1984109,"o":222.17,"t":"2026-08-11T04:00:00Z","v":102084307,"vw":218.451068},{"c":224.09,"h":225.1,"l":220.2,"n":2131483,"o":221.04,"t":"2026-08-12T04:00:00Z","v":109554449,"vw":223.424448},{"c":225.3,"h":227.23,"l":223.71,"n":1951195,"o":225.055,"t":"2026-08-13T04:00:00Z","v":99603175,"vw":225.389089},{"c":225.16,"h":227.49,"l":224.5,"n":1741900,"o":226.765,"t":"2026-08-14T04:00:00Z","v":76502320,"vw":225.512335},{"c":225.01,"h":227.92,"l":224.86,"n":1943755,"o":225.98,"t":"2026-08-17T04:00:00Z","v":94548785,"vw":226.115105},{"c":219.74,"h":221.64,"l":218.6902,"n":2121951,"o":220.45,"t":"2026-08-18T04:00:00Z","v":103948755,"vw":219.790403},{"c":217.56,"h":222.87,"l":216.76,"n":2047732,"o":221.67,"t":"2026-08-19T04:00:00Z","v":97595606,"vw":218.813226},{"c":216.85,"h":219.86,"l":215.66,"n":1847729,"o":218.36,"t":"2026-08-20T04:00:00Z","v":93235829,"vw":217.220367},{"c":214.72,"h":218.74,"l":214.5,"n":1878082,"o":218.42,"t":"2026-08-21T04:00:00Z","v":99710122,"vw":215.898848},{"c":208.48,"h":215.59,"l":207.25,"n":2612519,"o":215.53,"t":"2026-08-24T04:00:00Z","v":136212253,"vw":209.66623},{"c":213.05,"h":214.73,"l":210.11,"n":2110435,"o":211.025,"t":"2026-08-25T04:00:00Z","v":123073328,"vw":212.327596},{"c":209.66,"h":213.6,"l":209.23,"n":2940608,"o":212.64,"t":"2026-08-26T04:00:00Z","v":180722096,"vw":210.580255},{"c":227.98,"h":230.47,"l":220.9,"n":4707580,"o":222.86,"t":"2026-08-27T04:00:00Z","v":299641110,"vw":226.492755},{"c":217.55,"h":229.26,"l":216.81,"n":3053132,"o":227.36,"t":"2026-08-28T04:00:00Z","v":195850526,"vw":221.182787},{"c":220.78,"h":221.3,"l":216.21,"n":2175633,"o":218.87,"t":"2026-08-31T04:00:00Z","v":125620166,"vw":219.664272},{"c":217.44,"h":220.41,"l":215.1,"n":2056459,"o":216.75,"t":"2026-09-01T04:00:00Z","v":110556276,"vw":217.710576},{"c":224.41,"h":227.95,"l":218.48,"n":2569022,"o":218.785,"t":"2026-09-02T04:00:00Z","v":157802919,"vw":224.486096},{"c":228.45,"h":230.4,"l":224.75,"n":2331281,"o":226.02,"t":"2026-09-03T04:00:00Z","v":135429028,"vw":228.199621},{"c":230.36,"h":234.76,"l":229.63,"n":2346031,"o":231.09,"t":"2026-09-04T04:00:00Z","v":136094146,"vw":231.817409},{"c":225.73,"h":233.71,"l":224.85,"n":2405736,"o":233.11,"t":"2026-09-08T04:00:00Z","v":123863958,"vw":227.183114},{"c":223.67,"h":226.18,"l":223.46,"n":1827357,"o":225.275,"t":"2026-09-09T04:00:00Z","v":83765394,"vw":224.230606},{"c":218.36,"h":220.99,"l":217.2,"n":2202079,"o":220.525,"t":"2026-09-10T04:00:00Z","v":106720602,"vw":218.423135},{"c":218.29,"h":222,"l":218.15,"n":2013738,"o":221.235,"t":"2026-09-11T04:00:00Z","v":90036579,"vw":219.556789},{"c":210.96,"h":212.77,"l":208.93,"n":2617379,"o":211.24,"t":"2026-09-14T04:00:00Z","v":133340789,"vw":211.156092},{"c":212.17,"h":213.94,"l":211.16,"n":1996430,"o":213.375,"t":"2026-09-15T04:00:00Z","v":89116786,"vw":212.363365},{"c":213.9,"h":216.76,"l":212.5,"n":2148827,"o":214.14,"t":"2026-09-16T04:00:00Z","v":97487314,"vw":214.642445},{"c":219.34,"h":219.905,"l":217.145,"n":2149933,"o":218.375,"t":"2026-09-17T04:00:00Z","v":95312874,"vw":219.108381},{"c":222.27,"h":222.73,"l":218.03,"n":2234630,"o":219.35,"t":"2026-09-18T04:00:00Z","v":191487694,"vw":221.035011},{"c":227.38,"h":228.5,"l":221.56,"n":3113656,"o":222.935,"t":"2026-09-21T04:00:00Z","v":111548034,"vw":226.000137},{"c":228.87,"h":229.98,"l":226.5,"n":2977590,"o":226.85,"t":"2026-09-22T04:00:00Z","v":97682362,"vw":228.761409},{"c":225.51,"h":228.95,"l":224.02,"n":3020820,"o":228.03,"t":"2026-09-23T04:00:00Z","v":91557343,"vw":225.755109},{"c":224.58,"h":224.94,"l":221.09,"n":3012260,"o":222.08,"t":"2026-09-24T04:00:00Z","v":79577171,"vw":223.395716},{"c":225.07,"h":226.94,"l":223.1329,"n":3149171,"o":225.13,"t":"2026-09-25T04:00:00Z","v":92032652,"vw":224.779746},{"c":228.86,"h":233.21,"l":228.04,"n":4032490,"o":229.75,"t":"2026-09-28T04:00:00Z","v":144450079,"vw":230.456429},{"c":227.21,"h":232.82,"l":227.025,"n":3394779,"o":230.97,"t":"2026-09-29T04:00:00Z","v":103704901,"vw":229.183403},{"c":228.38,"h":232.37,"l":228.17,"n":2699650,"o":229.27,"t":"2026-09-30T04:00:00Z","v":123228599,"vw":229.883125},{"c":230.86,"h":232.285,"l":228.16,"n":2587378,"o":229.975,"t":"2026-10-01T04:00:00Z","v":100061671,"vw":230.611162},{"c":233.95,"h":237.88,"l":233.6,"n":2609875,"o":236.055,"t":"2026-10-02T04:00:00Z","v":136337077,"vw":235.544225},{"c":238.9,"h":240.0983,"l":235.15,"n":1998084,"o":236.09,"t":"2026-10-05T04:00:00Z","v":127954301,"vw":237.993541},{"c":239.24,"h":243.37,"l":238.93,"n":1855263,"o":242.1,"t":"2026-10-06T04:00:00Z","v":102479882,"vw":240.860118},{"c":237.47,"h":239.08,"l":236.38,"n":1576793,"o":237.685,"t":"2026-10-07T04:00:00Z","v":82417639,"vw":237.461073},{"c":230.48,"h":237.07,"l":229.85,"n":1931854,"o":234.92,"t":"2026-10-08T04:00:00Z","v":119361633,"vw":232.617616},{"c":229.28,"h":233.92,"l":229.11,"n":1562804,"o":233.835,"t":"2026-10-09T04:00:00Z","v":85308535,"vw":230.204374},{"c":226.32,"h":228.86,"l":224.9,"n":1765744,"o":228.73,"t":"2026-10-12T04:00:00Z","v":71472124,"vw":226.451366},{"c":228.52,"h":228.64,"l":223.0602,"n":1578086,"o":224.34,"t":"2026-10-13T04:00:00Z","v":84692996,"vw":226.66143},{"c":221.3,"h":226,"l":219.64,"n":2022889,"o":225.53,"t":"2026-10-14T04:00:00Z","v":119408739,"vw":222.169079},{"c":217.23,"h":218.435,"l":212.85,"n":2018576,"o":215.3,"t":"2026-10-15T04:00:00Z","v":118449941,"vw":216.299356}],"volatilityBars":[{"c":234.29,"h":234.79,"l":232.35,"n":17533,"o":233.99,"t":"2026-10-09T08:00:00Z","v":624832,"vw":233.515557},{"c":234.42,"h":234.69,"l":234.2,"n":1055,"o":234.21,"t":"2026-10-09T08:15:00Z","v":66503,"vw":234.52087},{"c":234.75,"h":234.7577,"l":234.38,"n":922,"o":234.41,"t":"2026-10-09T08:30:00Z","v":42321,"vw":234.619044},{"c":234.6,"h":234.8192,"l":234.5,"n":933,"o":234.77,"t":"2026-10-09T08:45:00Z","v":56199,"vw":234.691414},{"c":234.3736,"h":234.7,"l":234.31,"n":735,"o":234.57,"t":"2026-10-09T09:00:00Z","v":40990,"vw":234.490999},{"c":234.4,"h":234.45,"l":234.15,"n":715,"o":234.3701,"t":"2026-10-09T09:15:00Z","v":39006,"vw":234.313777},{"c":234.3,"h":234.42,"l":234.25,"n":766,"o":234.4,"t":"2026-10-09T09:30:00Z","v":35802,"vw":234.345721},{"c":234.3,"h":234.48,"l":234.15,"n":708,"o":234.27,"t":"2026-10-09T09:45:00Z","v":34887,"vw":234.325319},{"c":234.9,"h":235.5,"l":234.25,"n":2470,"o":234.3,"t":"2026-10-09T10:00:00Z","v":136939,"vw":235.05474},{"c":235,"h":235.27,"l":234.8,"n":1177,"o":234.88,"t":"2026-10-09T10:15:00Z","v":56867,"vw":235.029999},{"c":234.66,"h":235.15,"l":234.5,"n":1344,"o":235,"t":"2026-10-09T10:30:00Z","v":70910,"vw":234.87274},{"c":234.61,"h":234.8,"l":234.56,"n":671,"o":234.69,"t":"2026-10-09T10:45:00Z","v":40456,"vw":234.69255},{"c":234.07,"h":234.8,"l":233.89,"n":2872,"o":234.61,"t":"2026-10-09T11:00:00Z","v":232173,"vw":234.265842},{"c":234.3,"h":234.3,"l":233.9612,"n":1968,"o":234.1,"t":"2026-10-09T11:15:00Z","v":130605,"vw":234.127307},{"c":234,"h":234.4,"l":233.86,"n":1899,"o":234.29,"t":"2026-10-09T11:30:00Z","v":136198,"vw":234.071715},{"c":234.095,"h":234.24,"l":233.8508,"n":1464,"o":233.97,"t":"2026-10-09T11:45:00Z","v":81138,"vw":234.070715},{"c":233.73,"h":234.2,"l":233.68,"n":2129,"o":234.1,"t":"2026-10-09T12:00:00Z","v":141702,"vw":233.919193},{"c":233.99,"h":234.68,"l":233.67,"n":3808,"o":233.7434,"t":"2026-10-09T12:15:00Z","v":198874,"vw":234.153733},{"c":233.86,"h":234.26,"l":233.8,"n":1995,"o":233.98,"t":"2026-10-09T12:30:00Z","v":402209,"vw":234.029901},{"c":233.98,"h":234.02,"l":233.7,"n":1640,"o":233.88,"t":"2026-10-09T12:45:00Z","v":77153,"vw":233.878497},{"c":234.12,"h":234.25,"l":233.89,"n":2417,"o":233.95,"t":"2026-10-09T13:00:00Z","v":125703,"vw":234.06289},{"c":233.84,"h":234.5,"l":233.67,"n":3478,"o":234.16,"t":"2026-10-09T13:15:00Z","v":242959,"vw":234.048215},{"c":231.245,"h":233.92,"l":230.85,"n":122506,"o":233.85,"t":"2026-10-09T13:30:00Z","v":7917294,"vw":232.116604},{"c":230.8,"h":231.7899,"l":230.66,"n":64320,"o":231.25,"t":"2026-10-09T13:45:00Z","v":4055775,"vw":231.179477},{"c":231.03,"h":231.415,"l":230.61,"n":63631,"o":230.8,"t":"2026-10-09T14:00:00Z","v":3755046,"vw":230.980737},{"c":230.69,"h":231.07,"l":230.43,"n":108591,"o":231.04,"t":"2026-10-09T14:15:00Z","v":2703961,"vw":230.730782},{"c":230.705,"h":231.26,"l":230.4801,"n":108429,"o":230.69,"t":"2026-10-09T14:30:00Z","v":2655130,"vw":230.884313},{"c":231.31,"h":231.6599,"l":230.62,"n":104544,"o":230.69,"t":"2026-10-09T14:45:00Z","v":2963975,"vw":231.225514},{"c":230.195,"h":231.36,"l":230.12,"n":112290,"o":231.33,"t":"2026-10-09T15:00:00Z","v":3100127,"vw":230.566159},{"c":229.81,"h":230.47,"l":229.81,"n":110792,"o":230.19,"t":"2026-10-09T15:15:00Z","v":3145402,"vw":230.165594},{"c":229.995,"h":230.19,"l":229.78,"n":100662,"o":229.8193,"t":"2026-10-09T15:30:00Z","v":2563827,"vw":229.981658},{"c":229.265,"h":230.18,"l":229.25,"n":102991,"o":230.01,"t":"2026-10-09T15:45:00Z","v":2460021,"vw":229.826638},{"c":229.56,"h":230.025,"l":229.11,"n":101597,"o":229.27,"t":"2026-10-09T16:00:00Z","v":2685988,"vw":229.518893},{"c":229.465,"h":229.794,"l":229.4305,"n":25160,"o":229.54,"t":"2026-10-09T16:15:00Z","v":1812924,"vw":229.63415},{"c":229.4117,"h":229.77,"l":229.13,"n":27826,"o":229.47,"t":"2026-10-09T16:30:00Z","v":1783994,"vw":229.423691},{"c":229.295,"h":229.85,"l":229.21,"n":29906,"o":229.42,"t":"2026-10-09T16:45:00Z","v":1929972,"vw":229.533509},{"c":229.5013,"h":229.57,"l":229.27,"n":19092,"o":229.295,"t":"2026-10-09T17:00:00Z","v":1434679,"vw":229.431688},{"c":229.95,"h":230.045,"l":229.48,"n":20942,"o":229.505,"t":"2026-10-09T17:15:00Z","v":1529852,"vw":229.776648},{"c":229.5,"h":229.95,"l":229.45,"n":21932,"o":229.94,"t":"2026-10-09T17:30:00Z","v":1798447,"vw":229.583337},{"c":229.5,"h":229.66,"l":229.42,"n":23360,"o":229.49,"t":"2026-10-09T17:45:00Z","v":1192344,"vw":229.554231},{"c":229.625,"h":229.71,"l":229.32,"n":18007,"o":229.505,"t":"2026-10-09T18:00:00Z","v":1179993,"vw":229.517994},{"c":229.7382,"h":229.8505,"l":229.59,"n":21275,"o":229.625,"t":"2026-10-09T18:15:00Z","v":1735187,"vw":229.712037},{"c":229.445,"h":229.79,"l":229.31,"n":21355,"o":229.74,"t":"2026-10-09T18:30:00Z","v":1456489,"vw":229.557054},{"c":229.715,"h":229.91,"l":229.38,"n":25285,"o":229.44,"t":"2026-10-09T18:45:00Z","v":1833826,"vw":229.618245},{"c":229.81,"h":229.82,"l":229.62,"n":20899,"o":229.72,"t":"2026-10-09T19:00:00Z","v":1348812,"vw":229.720106},{"c":229.76,"h":230.0399,"l":229.76,"n":22691,"o":229.795,"t":"2026-10-09T19:15:00Z","v":4576525,"vw":229.883465},{"c":229.645,"h":229.95,"l":229.45,"n":26166,"o":229.75,"t":"2026-10-09T19:30:00Z","v":1702560,"vw":229.676184},{"c":229.35,"h":229.77,"l":229.24,"n":69816,"o":229.65,"t":"2026-10-09T19:45:00Z","v":4838386,"vw":229.489984},{"c":229.5502,"h":229.56,"l":229.25,"n":3422,"o":229.35,"t":"2026-10-09T20:00:00Z","v":13606055,"vw":229.281906},{"c":229.46,"h":229.5854,"l":229.39,"n":1402,"o":229.5527,"t":"2026-10-09T20:15:00Z","v":85312,"vw":229.507177},{"c":229.4506,"h":229.59,"l":229.4,"n":1173,"o":229.51,"t":"2026-10-09T20:30:00Z","v":57338,"vw":229.459991},{"c":229.55,"h":229.55,"l":229.36,"n":1261,"o":229.4495,"t":"2026-10-09T20:45:00Z","v":43221,"vw":229.482571},{"c":229.54,"h":229.59,"l":229.54,"n":983,"o":229.55,"t":"2026-10-09T21:00:00Z","v":39890,"vw":229.560615},{"c":229.5,"h":229.5669,"l":229.4331,"n":898,"o":229.565,"t":"2026-10-09T21:15:00Z","v":65160,"vw":229.508737},{"c":229.4277,"h":229.5182,"l":229.4,"n":749,"o":229.5,"t":"2026-10-09T21:30:00Z","v":28724,"vw":229.474895},{"c":229.4475,"h":229.46,"l":229.42,"n":571,"o":229.4577,"t":"2026-10-09T21:45:00Z","v":16133,"vw":229.43821},{"c":229.43,"h":229.46,"l":229.4093,"n":565,"o":229.42,"t":"2026-10-09T22:00:00Z","v":12795,"vw":229.442396},{"c":229.42,"h":229.4399,"l":229.2886,"n":1010,"o":229.43,"t":"2026-10-09T22:15:00Z","v":26130,"vw":229.361664},{"c":229.36,"h":229.4299,"l":229.31,"n":459,"o":229.3686,"t":"2026-10-09T22:30:00Z","v":16268,"vw":229.357114},{"c":229.3969,"h":229.3969,"l":229.35,"n":517,"o":229.365,"t":"2026-10-09T22:45:00Z","v":20412,"vw":229.372082},{"c":229.35,"h":229.43,"l":229.34,"n":640,"o":229.3831,"t":"2026-10-09T23:00:00Z","v":27936,"vw":229.39018},{"c":229.3655,"h":229.4,"l":229.35,"n":469,"o":229.36,"t":"2026-10-09T23:15:00Z","v":11193,"vw":229.385282},{"c":229.395,"h":229.42,"l":229.37,"n":465,"o":229.39,"t":"2026-10-09T23:30:00Z","v":24410,"vw":229.391133},{"c":229.33,"h":229.49,"l":229.33,"n":845,"o":229.3998,"t":"2026-10-09T23:45:00Z","v":47009,"vw":229.394293},{"c":230.03,"h":230.35,"l":228.6,"n":11516,"o":229.81,"t":"2026-10-12T08:00:00Z","v":272680,"vw":229.798286},{"c":229.93,"h":230.03,"l":229.8,"n":914,"o":229.93,"t":"2026-10-12T08:15:00Z","v":37832,"vw":229.90351},{"c":229.47,"h":229.85,"l":229.46,"n":1144,"o":229.85,"t":"2026-10-12T08:30:00Z","v":47115,"vw":229.586894},{"c":229.41,"h":229.5,"l":229.21,"n":1778,"o":229.44,"t":"2026-10-12T08:45:00Z","v":53157,"vw":229.357131},{"c":229.39,"h":229.61,"l":229.3304,"n":1095,"o":229.41,"t":"2026-10-12T09:00:00Z","v":41625,"vw":229.481477},{"c":229.6,"h":229.61,"l":229.45,"n":510,"o":229.45,"t":"2026-10-12T09:15:00Z","v":17042,"vw":229.537788},{"c":229.59,"h":229.68,"l":229.53,"n":853,"o":229.61,"t":"2026-10-12T09:30:00Z","v":39335,"vw":229.592478},{"c":229.7,"h":229.7,"l":229.44,"n":817,"o":229.68,"t":"2026-10-12T09:45:00Z","v":29593,"vw":229.589559},{"c":229.67,"h":229.8238,"l":229.54,"n":555,"o":229.67,"t":"2026-10-12T10:00:00Z","v":25731,"vw":229.689883},{"c":229.35,"h":229.69,"l":229.35,"n":465,"o":229.69,"t":"2026-10-12T10:15:00Z","v":12898,"vw":229.561931},{"c":229.7,"h":229.74,"l":229.28,"n":726,"o":229.35,"t":"2026-10-12T10:30:00Z","v":16269,"vw":229.513077},{"c":229.6,"h":229.8,"l":229.42,"n":487,"o":229.7,"t":"2026-10-12T10:45:00Z","v":17268,"vw":229.655775},{"c":228.8617,"h":229.62,"l":228.7,"n":3426,"o":229.6,"t":"2026-10-12T11:00:00Z","v":122228,"vw":229.026035},{"c":229.1,"h":229.2,"l":228.8641,"n":1103,"o":228.8641,"t":"2026-10-12T11:15:00Z","v":56008,"vw":229.053825},{"c":228.6152,"h":229.07,"l":228.59,"n":1703,"o":229.01,"t":"2026-10-12T11:30:00Z","v":82429,"vw":228.8222},{"c":228.9,"h":229.01,"l":228.64,"n":1335,"o":228.64,"t":"2026-10-12T11:45:00Z","v":71443,"vw":228.907073},{"c":228.9123,"h":228.94,"l":228.45,"n":3355,"o":228.88,"t":"2026-10-12T12:00:00Z","v":146849,"vw":228.649934},{"c":228.28,"h":228.86,"l":228.15,"n":2239,"o":228.78,"t":"2026-10-12T12:15:00Z","v":82533,"vw":228.460558},{"c":228.3999,"h":228.89,"l":227.93,"n":6158,"o":228.15,"t":"2026-10-12T12:30:00Z","v":283572,"vw":228.314709},{"c":228.4,"h":228.61,"l":228.2888,"n":1884,"o":228.3807,"t":"2026-10-12T12:45:00Z","v":70537,"vw":228.475863},{"c":228.45,"h":228.6092,"l":228.12,"n":2856,"o":228.41,"t":"2026-10-12T13:00:00Z","v":135190,"vw":228.388792},{"c":228.73,"h":228.9,"l":228.07,"n":4353,"o":228.41,"t":"2026-10-12T13:15:00Z","v":217334,"vw":228.491345},{"c":227.6231,"h":228.86,"l":227.21,"n":130086,"o":228.71,"t":"2026-10-12T13:30:00Z","v":6619281,"vw":228.111527},{"c":227.055,"h":228.2,"l":226.92,"n":67921,"o":227.615,"t":"2026-10-12T13:45:00Z","v":3631423,"vw":227.483208},{"c":225.275,"h":227.32,"l":224.9,"n":114921,"o":227.055,"t":"2026-10-12T14:00:00Z","v":6597036,"vw":225.820091},{"c":225.4106,"h":225.76,"l":225.11,"n":135247,"o":225.27,"t":"2026-10-12T14:15:00Z","v":3397934,"vw":225.417679},{"c":225.4099,"h":225.74,"l":225.08,"n":134171,"o":225.405,"t":"2026-10-12T14:30:00Z","v":2782765,"vw":225.352866},{"c":226.02,"h":226.04,"l":225.36,"n":127898,"o":225.41,"t":"2026-10-12T14:45:00Z","v":2346195,"vw":225.639869},{"c":225.88,"h":226.15,"l":225.65,"n":112645,"o":226.02,"t":"2026-10-12T15:00:00Z","v":2070297,"vw":225.931466},{"c":225.7295,"h":226.2,"l":225.64,"n":105831,"o":225.89,"t":"2026-10-12T15:15:00Z","v":1939056,"vw":225.855964},{"c":225.99,"h":226.091,"l":225.5701,"n":101921,"o":225.72,"t":"2026-10-12T15:30:00Z","v":1916223,"vw":225.815322},{"c":226.535,"h":226.68,"l":225.98,"n":97202,"o":226,"t":"2026-10-12T15:45:00Z","v":2045301,"vw":226.422246},{"c":226.72,"h":226.965,"l":226.3739,"n":124782,"o":226.535,"t":"2026-10-12T16:00:00Z","v":1725295,"vw":226.732693},{"c":226.4,"h":226.73,"l":226.23,"n":89246,"o":226.715,"t":"2026-10-12T16:15:00Z","v":1383862,"vw":226.547654},{"c":226.4584,"h":226.65,"l":226.35,"n":27812,"o":226.38,"t":"2026-10-12T16:30:00Z","v":1017126,"vw":226.532601},{"c":226.225,"h":226.46,"l":226,"n":27844,"o":226.46,"t":"2026-10-12T16:45:00Z","v":1138589,"vw":226.226386},{"c":226.57,"h":226.59,"l":226.2,"n":22801,"o":226.23,"t":"2026-10-12T17:00:00Z","v":1001379,"vw":226.438599},{"c":226.329,"h":226.57,"l":226.28,"n":15551,"o":226.57,"t":"2026-10-12T17:15:00Z","v":1007297,"vw":226.405985},{"c":226.36,"h":226.47,"l":226.28,"n":17765,"o":226.33,"t":"2026-10-12T17:30:00Z","v":948404,"vw":226.365805},{"c":226.465,"h":226.565,"l":226.33,"n":19698,"o":226.36,"t":"2026-10-12T17:45:00Z","v":788085,"vw":226.46963},{"c":226.555,"h":226.6,"l":226.345,"n":15476,"o":226.47,"t":"2026-10-12T18:00:00Z","v":809807,"vw":226.455281},{"c":226.54,"h":226.67,"l":226.31,"n":17252,"o":226.55,"t":"2026-10-12T18:15:00Z","v":1017132,"vw":226.489501},{"c":226.83,"h":226.92,"l":226.53,"n":18017,"o":226.53,"t":"2026-10-12T18:30:00Z","v":1042922,"vw":226.703619},{"c":226.38,"h":226.89,"l":226.3749,"n":21251,"o":226.83,"t":"2026-10-12T18:45:00Z","v":1351575,"vw":226.574916},{"c":226.48,"h":226.59,"l":226.2723,"n":19763,"o":226.38,"t":"2026-10-12T19:00:00Z","v":1339589,"vw":226.426904},{"c":226.56,"h":226.65,"l":226.33,"n":20501,"o":226.475,"t":"2026-10-12T19:15:00Z","v":1253540,"vw":226.499879},{"c":226.7699,"h":226.85,"l":226.46,"n":28272,"o":226.57,"t":"2026-10-12T19:30:00Z","v":1793295,"vw":226.687614},{"c":226.43,"h":227.08,"l":226.315,"n":77531,"o":226.76,"t":"2026-10-12T19:45:00Z","v":5287912,"vw":226.606619},{"c":226.2,"h":226.51,"l":226.07,"n":3608,"o":226.44,"t":"2026-10-12T20:00:00Z","v":12304384,"vw":226.31891},{"c":226.26,"h":226.2799,"l":226.01,"n":1281,"o":226.228,"t":"2026-10-12T20:15:00Z","v":43522,"vw":226.171297},{"c":226.2,"h":226.3,"l":226.16,"n":932,"o":226.25,"t":"2026-10-12T20:30:00Z","v":40033,"vw":226.212109},{"c":226.17,"h":226.25,"l":226.09,"n":799,"o":226.1912,"t":"2026-10-12T20:45:00Z","v":163045,"vw":226.172046},{"c":226.3,"h":226.3,"l":226.1346,"n":911,"o":226.16,"t":"2026-10-12T21:00:00Z","v":61671,"vw":226.225325},{"c":226.15,"h":226.3162,"l":226.15,"n":904,"o":226.3,"t":"2026-10-12T21:15:00Z","v":26713,"vw":226.195995},{"c":226.11,"h":226.19,"l":226.1,"n":655,"o":226.1547,"t":"2026-10-12T21:30:00Z","v":24690,"vw":226.123948},{"c":226.07,"h":226.2,"l":226.0505,"n":748,"o":226.11,"t":"2026-10-12T21:45:00Z","v":16447,"vw":226.108544},{"c":226.24,"h":226.5,"l":226.09,"n":1123,"o":226.1,"t":"2026-10-12T22:00:00Z","v":52920,"vw":226.302955},{"c":226.22,"h":226.3234,"l":226.19,"n":632,"o":226.25,"t":"2026-10-12T22:15:00Z","v":17940,"vw":226.230846},{"c":226.1455,"h":226.2,"l":226.0562,"n":778,"o":226.2,"t":"2026-10-12T22:30:00Z","v":22529,"vw":226.122458},{"c":225.87,"h":226.15,"l":225.76,"n":1969,"o":226.15,"t":"2026-10-12T22:45:00Z","v":78308,"vw":225.892512},{"c":225.46,"h":225.87,"l":225.43,"n":1759,"o":225.87,"t":"2026-10-12T23:00:00Z","v":63653,"vw":225.601202},{"c":225.2,"h":225.49,"l":225.03,"n":1937,"o":225.49,"t":"2026-10-12T23:15:00Z","v":101988,"vw":225.242357},{"c":225.0285,"h":225.2,"l":225,"n":2041,"o":225.14,"t":"2026-10-12T23:30:00Z","v":95875,"vw":225.044653},{"c":224.49,"h":225.03,"l":224.38,"n":4044,"o":225.03,"t":"2026-10-12T23:45:00Z","v":219357,"vw":224.676474},{"c":225,"h":225.02,"l":223.66,"n":13181,"o":224.35,"t":"2026-10-13T08:00:00Z","v":405815,"vw":224.415913},{"c":225.31,"h":225.31,"l":224.56,"n":876,"o":224.99,"t":"2026-10-13T08:15:00Z","v":42848,"vw":224.983737},{"c":225,"h":225.29,"l":224.7857,"n":855,"o":225.29,"t":"2026-10-13T08:30:00Z","v":43899,"vw":224.978687},{"c":224.85,"h":225.02,"l":224.7,"n":776,"o":224.99,"t":"2026-10-13T08:45:00Z","v":35796,"vw":224.831991},{"c":225.14,"h":225.31,"l":224.68,"n":707,"o":224.78,"t":"2026-10-13T09:00:00Z","v":32461,"vw":224.968226},{"c":225.15,"h":225.23,"l":224.99,"n":392,"o":225.13,"t":"2026-10-13T09:15:00Z","v":23584,"vw":225.042434},{"c":224.94,"h":225.2,"l":224.94,"n":532,"o":225.13,"t":"2026-10-13T09:30:00Z","v":37987,"vw":225.068997},{"c":224.97,"h":225,"l":224.82,"n":540,"o":224.88,"t":"2026-10-13T09:45:00Z","v":44123,"vw":224.881591},{"c":224.45,"h":225,"l":224.37,"n":983,"o":224.98,"t":"2026-10-13T10:00:00Z","v":64616,"vw":224.667954},{"c":224.3,"h":224.43,"l":224.23,"n":834,"o":224.43,"t":"2026-10-13T10:15:00Z","v":34178,"vw":224.312065},{"c":223.72,"h":224.4,"l":223.69,"n":1939,"o":224.26,"t":"2026-10-13T10:30:00Z","v":92860,"vw":223.991367},{"c":224.11,"h":224.21,"l":223.75,"n":1470,"o":223.75,"t":"2026-10-13T10:45:00Z","v":128067,"vw":224.000856},{"c":223.9,"h":224.24,"l":223.8571,"n":3765,"o":224.18,"t":"2026-10-13T11:00:00Z","v":326656,"vw":224.037972},{"c":224.31,"h":224.38,"l":223.73,"n":2362,"o":223.9267,"t":"2026-10-13T11:15:00Z","v":190253,"vw":223.902608},{"c":224.4,"h":224.4707,"l":224,"n":2278,"o":224.3,"t":"2026-10-13T11:30:00Z","v":132888,"vw":224.240419},{"c":224.4,"h":224.6,"l":224.32,"n":1634,"o":224.4,"t":"2026-10-13T11:45:00Z","v":92178,"vw":224.497093},{"c":224.8699,"h":224.87,"l":224.25,"n":2247,"o":224.35,"t":"2026-10-13T12:00:00Z","v":112412,"vw":224.481804},{"c":224.71,"h":225.05,"l":224.61,"n":2012,"o":224.87,"t":"2026-10-13T12:15:00Z","v":96360,"vw":224.78786},{"c":224.47,"h":224.76,"l":224.2,"n":2532,"o":224.76,"t":"2026-10-13T12:30:00Z","v":111267,"vw":224.427768},{"c":224.1,"h":224.58,"l":224,"n":3310,"o":224.49,"t":"2026-10-13T12:45:00Z","v":161607,"vw":224.208983},{"c":224.03,"h":224.5,"l":224,"n":3783,"o":224.11,"t":"2026-10-13T13:00:00Z","v":240079,"vw":224.091842},{"c":224.31,"h":224.6,"l":222.6,"n":4055,"o":224.04,"t":"2026-10-13T13:15:00Z","v":290080,"vw":224.069096},{"c":225.04,"h":225.63,"l":223.0602,"n":133055,"o":224.34,"t":"2026-10-13T13:30:00Z","v":8324646,"vw":224.312086},{"c":225.43,"h":225.45,"l":224.18,"n":60015,"o":225.045,"t":"2026-10-13T13:45:00Z","v":3933672,"vw":224.840206},{"c":226.08,"h":226.61,"l":225.3,"n":78778,"o":225.42,"t":"2026-10-13T14:00:00Z","v":4336154,"vw":226.042911},{"c":225.63,"h":226.27,"l":225.4954,"n":110867,"o":226.08,"t":"2026-10-13T14:15:00Z","v":2621552,"vw":225.826874},{"c":225.94,"h":226.35,"l":225.1496,"n":113529,"o":225.6314,"t":"2026-10-13T14:30:00Z","v":2905900,"vw":225.687281},{"c":225.205,"h":225.99,"l":225.12,"n":105619,"o":225.945,"t":"2026-10-13T14:45:00Z","v":2358782,"vw":225.551714},{"c":224.8709,"h":225.25,"l":224.52,"n":105496,"o":225.22,"t":"2026-10-13T15:00:00Z","v":1986829,"vw":224.912108},{"c":224.615,"h":224.95,"l":224.53,"n":96880,"o":224.88,"t":"2026-10-13T15:15:00Z","v":1623414,"vw":224.747258},{"c":225.04,"h":225.07,"l":224.39,"n":99162,"o":224.61,"t":"2026-10-13T15:30:00Z","v":2007602,"vw":224.673588},{"c":225.92,"h":226.06,"l":224.98,"n":96140,"o":225.03,"t":"2026-10-13T15:45:00Z","v":2489352,"vw":225.637849},{"c":225.88,"h":226.08,"l":225.77,"n":82215,"o":225.92,"t":"2026-10-13T16:00:00Z","v":1482608,"vw":225.914872},{"c":226.92,"h":226.93,"l":225.8189,"n":28472,"o":225.88,"t":"2026-10-13T16:15:00Z","v":2098885,"vw":226.433039},{"c":226.615,"h":227.39,"l":226.5,"n":36751,"o":226.92,"t":"2026-10-13T16:30:00Z","v":2489195,"vw":227.02744},{"c":226.795,"h":227.1,"l":226.6201,"n":29997,"o":226.63,"t":"2026-10-13T16:45:00Z","v":1375231,"vw":226.84466},{"c":227.375,"h":227.54,"l":226.72,"n":29084,"o":226.795,"t":"2026-10-13T17:00:00Z","v":2018101,"vw":227.161729},{"c":226.91,"h":227.52,"l":226.795,"n":23620,"o":227.37,"t":"2026-10-13T17:15:00Z","v":1412987,"vw":227.146384},{"c":227.055,"h":227.335,"l":226.45,"n":23606,"o":226.92,"t":"2026-10-13T17:30:00Z","v":1525227,"vw":226.899276},{"c":227.1315,"h":227.25,"l":226.61,"n":22856,"o":227.04,"t":"2026-10-13T17:45:00Z","v":1296874,"vw":226.909237},{"c":227.545,"h":227.63,"l":226.97,"n":26359,"o":227.13,"t":"2026-10-13T18:00:00Z","v":1809931,"vw":227.323888},{"c":227.565,"h":227.73,"l":227.2805,"n":20159,"o":227.54,"t":"2026-10-13T18:15:00Z","v":1584478,"vw":227.498708},{"c":227.12,"h":227.5773,"l":227.03,"n":18442,"o":227.56,"t":"2026-10-13T18:30:00Z","v":1241081,"vw":227.301179},{"c":227.39,"h":227.46,"l":226.87,"n":19823,"o":227.125,"t":"2026-10-13T18:45:00Z","v":1551392,"vw":227.170147},{"c":227.38,"h":227.54,"l":227.27,"n":18178,"o":227.38,"t":"2026-10-13T19:00:00Z","v":1224552,"vw":227.394283},{"c":227.715,"h":227.925,"l":227.385,"n":25231,"o":227.385,"t":"2026-10-13T19:15:00Z","v":1965281,"vw":227.772206},{"c":227.87,"h":228.0499,"l":227.67,"n":31300,"o":227.715,"t":"2026-10-13T19:30:00Z","v":2202834,"vw":227.927708},{"c":228.53,"h":228.64,"l":227.8,"n":70630,"o":227.87,"t":"2026-10-13T19:45:00Z","v":5527976,"vw":228.191779},{"c":229.15,"h":229.38,"l":226.5725,"n":5761,"o":228.51,"t":"2026-10-13T20:00:00Z","v":17746256,"vw":228.535409},{"c":229.02,"h":229.43,"l":228.9393,"n":2268,"o":229.15,"t":"2026-10-13T20:15:00Z","v":242521,"vw":229.201403},{"c":229.1,"h":229.1,"l":228.85,"n":1509,"o":229,"t":"2026-10-13T20:30:00Z","v":90875,"vw":228.970079},{"c":229.2,"h":229.28,"l":228.97,"n":1423,"o":229.08,"t":"2026-10-13T20:45:00Z","v":108656,"vw":229.176085},{"c":229.2508,"h":229.3,"l":229.12,"n":1176,"o":229.2,"t":"2026-10-13T21:00:00Z","v":41474,"vw":229.193455},{"c":229.2,"h":229.3,"l":229.1431,"n":877,"o":229.2499,"t":"2026-10-13T21:15:00Z","v":58281,"vw":229.233285},{"c":229.06,"h":229.19,"l":229.05,"n":769,"o":229.182,"t":"2026-10-13T21:30:00Z","v":18354,"vw":229.138457},{"c":229.13,"h":229.1491,"l":229.03,"n":691,"o":229.06,"t":"2026-10-13T21:45:00Z","v":22334,"vw":229.089249},{"c":228.8895,"h":229.1395,"l":228.88,"n":1021,"o":229.1,"t":"2026-10-13T22:00:00Z","v":38240,"vw":228.978695},{"c":229.2,"h":229.25,"l":228.88,"n":799,"o":228.88,"t":"2026-10-13T22:15:00Z","v":25414,"vw":229.096924},{"c":229.21,"h":229.31,"l":229.1207,"n":914,"o":229.2,"t":"2026-10-13T22:30:00Z","v":46044,"vw":229.215355},{"c":229.2197,"h":229.2854,"l":229.15,"n":737,"o":229.21,"t":"2026-10-13T22:45:00Z","v":21531,"vw":229.232838},{"c":229.16,"h":229.2,"l":228.94,"n":850,"o":229.1538,"t":"2026-10-13T23:00:00Z","v":33347,"vw":229.037392},{"c":229,"h":229.16,"l":228.98,"n":624,"o":229.12,"t":"2026-10-13T23:15:00Z","v":16376,"vw":229.045901},{"c":229.09,"h":229.1,"l":228.96,"n":406,"o":228.98,"t":"2026-10-13T23:30:00Z","v":18202,"vw":229.006369},{"c":228.96,"h":229.1683,"l":228.96,"n":492,"o":229.12,"t":"2026-10-13T23:45:00Z","v":26216,"vw":229.023046},{"c":229.67,"h":229.8,"l":228.15,"n":9785,"o":229.2,"t":"2026-10-14T08:00:00Z","v":288937,"vw":228.890062},{"c":229.36,"h":229.8,"l":229.31,"n":860,"o":229.7069,"t":"2026-10-14T08:15:00Z","v":45523,"vw":229.603941},{"c":229.2,"h":229.6,"l":229.2,"n":798,"o":229.43,"t":"2026-10-14T08:30:00Z","v":39707,"vw":229.395066},{"c":228.9,"h":229.11,"l":228.9,"n":756,"o":229.11,"t":"2026-10-14T08:45:00Z","v":30331,"vw":228.980741},{"c":229.09,"h":229.33,"l":228.85,"n":779,"o":228.86,"t":"2026-10-14T09:00:00Z","v":38283,"vw":229.127709},{"c":228.6244,"h":229.31,"l":228.6244,"n":794,"o":229.13,"t":"2026-10-14T09:15:00Z","v":32178,"vw":228.88498},{"c":229.05,"h":229.09,"l":228.56,"n":475,"o":228.56,"t":"2026-10-14T09:30:00Z","v":17654,"vw":228.753548},{"c":229.01,"h":229.13,"l":229,"n":459,"o":229.05,"t":"2026-10-14T09:45:00Z","v":17160,"vw":229.043166},{"c":228.94,"h":229.02,"l":228.73,"n":479,"o":229.02,"t":"2026-10-14T10:00:00Z","v":16181,"vw":228.866206},{"c":228.8,"h":229.04,"l":228.8,"n":609,"o":229,"t":"2026-10-14T10:15:00Z","v":28842,"vw":228.980365},{"c":228.6,"h":228.95,"l":228.6,"n":472,"o":228.89,"t":"2026-10-14T10:30:00Z","v":15161,"vw":228.780594},{"c":228.43,"h":228.75,"l":228.37,"n":753,"o":228.75,"t":"2026-10-14T10:45:00Z","v":31465,"vw":228.528657},{"c":227.88,"h":228.42,"l":227.18,"n":3323,"o":228.42,"t":"2026-10-14T11:00:00Z","v":195816,"vw":227.52084},{"c":227.6,"h":227.8709,"l":227.45,"n":1178,"o":227.84,"t":"2026-10-14T11:15:00Z","v":47381,"vw":227.702842},{"c":227.1,"h":227.85,"l":227.02,"n":2775,"o":227.65,"t":"2026-10-14T11:30:00Z","v":148399,"vw":227.334337},{"c":227.2801,"h":227.3,"l":226.96,"n":2327,"o":227.1,"t":"2026-10-14T11:45:00Z","v":163816,"vw":227.079715},{"c":227.6707,"h":227.79,"l":227.28,"n":1832,"o":227.3,"t":"2026-10-14T12:00:00Z","v":92122,"vw":227.564782},{"c":228.29,"h":228.35,"l":227.52,"n":1938,"o":227.68,"t":"2026-10-14T12:15:00Z","v":125938,"vw":227.940187},{"c":226.28,"h":228.36,"l":225.97,"n":7130,"o":228.35,"t":"2026-10-14T12:30:00Z","v":447893,"vw":226.422496},{"c":225.84,"h":226.64,"l":225.75,"n":4157,"o":226.2091,"t":"2026-10-14T12:45:00Z","v":248092,"vw":226.122621},{"c":226.0407,"h":226.09,"l":225.71,"n":3523,"o":225.8,"t":"2026-10-14T13:00:00Z","v":301335,"vw":225.910581},{"c":225.65,"h":226.13,"l":225.12,"n":5305,"o":226.05,"t":"2026-10-14T13:15:00Z","v":300914,"vw":225.720018},{"c":225.305,"h":226,"l":224.25,"n":109558,"o":225.65,"t":"2026-10-14T13:30:00Z","v":7248331,"vw":225.185885},{"c":224.4001,"h":225.99,"l":224.24,"n":73234,"o":225.32,"t":"2026-10-14T13:45:00Z","v":4668539,"vw":225.237507},{"c":224.49,"h":224.98,"l":224.375,"n":64035,"o":224.415,"t":"2026-10-14T14:00:00Z","v":3230767,"vw":224.652835},{"c":224.04,"h":224.82,"l":223.87,"n":118995,"o":224.48,"t":"2026-10-14T14:15:00Z","v":3587094,"vw":224.267724},{"c":223.895,"h":224.1486,"l":223.41,"n":121879,"o":224.02,"t":"2026-10-14T14:30:00Z","v":3222925,"vw":223.781816},{"c":224.28,"h":224.58,"l":223.72,"n":108275,"o":223.89,"t":"2026-10-14T14:45:00Z","v":2772355,"vw":224.110792},{"c":223.41,"h":224.33,"l":223.351,"n":112923,"o":224.28,"t":"2026-10-14T15:00:00Z","v":2985974,"vw":223.714381},{"c":222.96,"h":223.73,"l":222.88,"n":122763,"o":223.42,"t":"2026-10-14T15:15:00Z","v":3459159,"vw":223.253116},{"c":222.55,"h":223.18,"l":222.21,"n":118405,"o":222.96,"t":"2026-10-14T15:30:00Z","v":3657815,"vw":222.700489},{"c":222.535,"h":222.71,"l":222.36,"n":106450,"o":222.556,"t":"2026-10-14T15:45:00Z","v":2602585,"vw":222.520051},{"c":221.933,"h":222.7,"l":221.93,"n":107902,"o":222.53,"t":"2026-10-14T16:00:00Z","v":3061401,"vw":222.331564},{"c":221.54,"h":222.12,"l":221.405,"n":51934,"o":221.935,"t":"2026-10-14T16:15:00Z","v":3286319,"vw":221.760499},{"c":222.3157,"h":222.44,"l":221.11,"n":47054,"o":221.55,"t":"2026-10-14T16:30:00Z","v":3253103,"vw":221.809494},{"c":222.6373,"h":222.75,"l":221.935,"n":36830,"o":222.315,"t":"2026-10-14T16:45:00Z","v":2278914,"vw":222.281686},{"c":222.3607,"h":222.82,"l":222.19,"n":28603,"o":222.64,"t":"2026-10-14T17:00:00Z","v":1841185,"vw":222.491846},{"c":221.4,"h":222.4299,"l":221.26,"n":37736,"o":222.365,"t":"2026-10-14T17:15:00Z","v":2379145,"vw":221.88669},{"c":221.2815,"h":221.66,"l":221.07,"n":38984,"o":221.41,"t":"2026-10-14T17:30:00Z","v":2459436,"vw":221.350906},{"c":220.6999,"h":221.32,"l":220.46,"n":52376,"o":221.2805,"t":"2026-10-14T17:45:00Z","v":3038202,"vw":220.862454},{"c":220.88,"h":221.03,"l":220.359,"n":39168,"o":220.69,"t":"2026-10-14T18:00:00Z","v":2689698,"vw":220.674434},{"c":220.68,"h":220.94,"l":220.4704,"n":32233,"o":220.86,"t":"2026-10-14T18:15:00Z","v":2276353,"vw":220.702854},{"c":220.32,"h":220.675,"l":220.21,"n":36165,"o":220.66,"t":"2026-10-14T18:30:00Z","v":2566200,"vw":220.434334},{"c":220.27,"h":220.6,"l":220.22,"n":36537,"o":220.32,"t":"2026-10-14T18:45:00Z","v":2661835,"vw":220.384725},{"c":220.41,"h":220.47,"l":219.64,"n":67655,"o":220.26,"t":"2026-10-14T19:00:00Z","v":4359828,"vw":220.028065},{"c":221.1004,"h":221.2,"l":220.22,"n":42586,"o":220.41,"t":"2026-10-14T19:15:00Z","v":3567152,"vw":220.816371},{"c":220.78,"h":221.68,"l":220.63,"n":52024,"o":221.105,"t":"2026-10-14T19:30:00Z","v":3960382,"vw":221.097204},{"c":221.49,"h":221.59,"l":220.36,"n":151035,"o":220.78,"t":"2026-10-14T19:45:00Z","v":11062689,"vw":221.069439},{"c":221.72,"h":222.03,"l":221.3,"n":6260,"o":221.51,"t":"2026-10-14T20:00:00Z","v":21748335,"vw":221.307668},{"c":221.47,"h":221.95,"l":221.3,"n":3073,"o":221.72,"t":"2026-10-14T20:15:00Z","v":586080,"vw":221.632417},{"c":221.4494,"h":221.62,"l":221.3327,"n":1829,"o":221.47,"t":"2026-10-14T20:30:00Z","v":80542,"vw":221.485898},{"c":221.3614,"h":221.8,"l":221.08,"n":2451,"o":221.4,"t":"2026-10-14T20:45:00Z","v":228727,"vw":221.313828},{"c":221.25,"h":221.4742,"l":221.22,"n":2161,"o":221.32,"t":"2026-10-14T21:00:00Z","v":56309,"vw":221.341162},{"c":220.86,"h":221.2,"l":220.697,"n":2712,"o":221.2,"t":"2026-10-14T21:15:00Z","v":96966,"vw":220.91121},{"c":220.89,"h":220.89,"l":220.63,"n":1660,"o":220.82,"t":"2026-10-14T21:30:00Z","v":104943,"vw":220.751106},{"c":221.07,"h":221.1488,"l":220.8,"n":1749,"o":220.89,"t":"2026-10-14T21:45:00Z","v":76578,"vw":220.940107},{"c":220.55,"h":221.31,"l":220.11,"n":2958,"o":221.07,"t":"2026-10-14T22:00:00Z","v":108824,"vw":220.648613},{"c":218.93,"h":220.72,"l":218.66,"n":8977,"o":220.63,"t":"2026-10-14T22:15:00Z","v":390363,"vw":219.279314},{"c":218.5621,"h":219.03,"l":218.3235,"n":5031,"o":219,"t":"2026-10-14T22:30:00Z","v":254704,"vw":218.669377},{"c":218.5,"h":219,"l":218.18,"n":4170,"o":218.4845,"t":"2026-10-14T22:45:00Z","v":200738,"vw":218.595246},{"c":218.9706,"h":219.29,"l":218.52,"n":3102,"o":218.7181,"t":"2026-10-14T23:00:00Z","v":158994,"vw":218.94709},{"c":219,"h":219.24,"l":218.75,"n":2266,"o":218.96,"t":"2026-10-14T23:15:00Z","v":82124,"vw":218.945809},{"c":218.63,"h":219.0155,"l":218.52,"n":2234,"o":219.0155,"t":"2026-10-14T23:30:00Z","v":115910,"vw":218.733419},{"c":217.8935,"h":218.85,"l":217.56,"n":5710,"o":218.63,"t":"2026-10-14T23:45:00Z","v":260783,"vw":218.049328},{"c":217.53,"h":219.99,"l":217.1,"n":22664,"o":218,"t":"2026-10-15T08:00:00Z","v":751299,"vw":218.300381},{"c":217.22,"h":217.51,"l":216.8517,"n":3161,"o":217.51,"t":"2026-10-15T08:15:00Z","v":115590,"vw":217.104015},{"c":217.62,"h":217.66,"l":217.1422,"n":2058,"o":217.19,"t":"2026-10-15T08:30:00Z","v":85420,"vw":217.464699},{"c":218.1,"h":218.1,"l":217.57,"n":1786,"o":217.63,"t":"2026-10-15T08:45:00Z","v":100874,"vw":217.916387},{"c":218.36,"h":218.39,"l":217.83,"n":2090,"o":218.02,"t":"2026-10-15T09:00:00Z","v":102073,"vw":218.144567},{"c":217.6,"h":218.337,"l":217.56,"n":1420,"o":218.337,"t":"2026-10-15T09:15:00Z","v":51429,"vw":217.96839},{"c":217.34,"h":217.7,"l":217.11,"n":1875,"o":217.7,"t":"2026-10-15T09:30:00Z","v":71385,"vw":217.357284},{"c":217.25,"h":217.41,"l":217.02,"n":1699,"o":217.32,"t":"2026-10-15T09:45:00Z","v":75077,"vw":217.306625},{"c":216.93,"h":217.36,"l":216.71,"n":2815,"o":217.36,"t":"2026-10-15T10:00:00Z","v":108822,"vw":216.938705},{"c":216.95,"h":217.73,"l":216.83,"n":1975,"o":216.97,"t":"2026-10-15T10:15:00Z","v":94590,"vw":217.115928},{"c":216.65,"h":217.05,"l":216.51,"n":2190,"o":216.95,"t":"2026-10-15T10:30:00Z","v":90339,"vw":216.799335},{"c":217.03,"h":217.13,"l":216.1,"n":3630,"o":216.66,"t":"2026-10-15T10:45:00Z","v":199471,"vw":216.656906},{"c":217.5,"h":217.57,"l":216.75,"n":6158,"o":217.07,"t":"2026-10-15T11:00:00Z","v":446145,"vw":216.963132},{"c":218.11,"h":218.5,"l":217.4,"n":4388,"o":217.55,"t":"2026-10-15T11:15:00Z","v":274230,"vw":217.75215},{"c":217.82,"h":218.3,"l":217.65,"n":4176,"o":218.1,"t":"2026-10-15T11:30:00Z","v":260744,"vw":217.901876},{"c":217.7,"h":217.9,"l":217.5,"n":2556,"o":217.8,"t":"2026-10-15T11:45:00Z","v":158534,"vw":217.756499},{"c":217.7139,"h":218,"l":217.65,"n":3019,"o":217.74,"t":"2026-10-15T12:00:00Z","v":163947,"vw":217.815325},{"c":217.75,"h":218.25,"l":217.55,"n":3225,"o":217.78,"t":"2026-10-15T12:15:00Z","v":140600,"vw":217.815695},{"c":217.4849,"h":218.02,"l":217.2,"n":6057,"o":217.75,"t":"2026-10-15T12:30:00Z","v":404508,"vw":217.468577},{"c":216.78,"h":217.65,"l":216.71,"n":6599,"o":217.4743,"t":"2026-10-15T12:45:00Z","v":972380,"vw":217.089429},{"c":216.8133,"h":216.98,"l":216.6,"n":5971,"o":216.7,"t":"2026-10-15T13:00:00Z","v":354070,"vw":216.751846},{"c":215.18,"h":216.91,"l":214.68,"n":15338,"o":216.83,"t":"2026-10-15T13:15:00Z","v":858666,"vw":215.845068},{"c":215.565,"h":215.9736,"l":213.12,"n":248963,"o":215.3,"t":"2026-10-15T13:30:00Z","v":18027544,"vw":214.728624},{"c":214.08,"h":215.78,"l":212.85,"n":155459,"o":215.55,"t":"2026-10-15T13:45:00Z","v":9010649,"vw":213.835395},{"c":215.535,"h":216.48,"l":214.02,"n":112529,"o":214.09,"t":"2026-10-15T14:00:00Z","v":6315640,"vw":215.406957},{"c":216.12,"h":216.41,"l":215.3696,"n":136735,"o":215.55,"t":"2026-10-15T14:15:00Z","v":4250572,"vw":215.945938},{"c":216.75,"h":216.985,"l":215.36,"n":135032,"o":216.135,"t":"2026-10-15T14:30:00Z","v":5273334,"vw":216.22893},{"c":217.04,"h":217.21,"l":215.94,"n":132812,"o":216.745,"t":"2026-10-15T14:45:00Z","v":4031427,"vw":216.718737},{"c":216.95,"h":217.18,"l":216.15,"n":132723,"o":217.06,"t":"2026-10-15T15:00:00Z","v":4140710,"vw":216.693103},{"c":216.7606,"h":217.45,"l":216.61,"n":129720,"o":216.945,"t":"2026-10-15T15:15:00Z","v":4393023,"vw":217.107805},{"c":216.75,"h":216.875,"l":216.2,"n":113264,"o":216.76,"t":"2026-10-15T15:30:00Z","v":2880905,"vw":216.577385},{"c":217.7363,"h":217.82,"l":216.6201,"n":105324,"o":216.76,"t":"2026-10-15T15:45:00Z","v":3426063,"vw":217.269565},{"c":217.3,"h":218.045,"l":217.17,"n":84062,"o":217.745,"t":"2026-10-15T16:00:00Z","v":2758086,"vw":217.615405},{"c":216.3099,"h":217.4593,"l":216.06,"n":34494,"o":217.3,"t":"2026-10-15T16:15:00Z","v":2312841,"vw":216.651808},{"c":216.988,"h":217.07,"l":215.97,"n":34083,"o":216.31,"t":"2026-10-15T16:30:00Z","v":1955621,"vw":216.539529},{"c":217.2,"h":217.21,"l":216.62,"n":22850,"o":216.99,"t":"2026-10-15T16:45:00Z","v":1216690,"vw":216.94077},{"c":217,"h":217.29,"l":216.95,"n":6302,"o":217.19,"t":"2026-10-15T18:00:00Z","v":427845,"vw":217.114169},{"c":217.095,"h":217.215,"l":216.9,"n":27800,"o":217.01,"t":"2026-10-15T18:15:00Z","v":1687426,"vw":217.072409},{"c":217.0599,"h":217.24,"l":216.81,"n":27975,"o":217.09,"t":"2026-10-15T18:30:00Z","v":2203313,"vw":217.040062},{"c":217.5875,"h":217.756,"l":216.98,"n":25428,"o":217.05,"t":"2026-10-15T18:45:00Z","v":1771695,"vw":217.335801},{"c":218.2058,"h":218.25,"l":217.455,"n":34768,"o":217.58,"t":"2026-10-15T19:00:00Z","v":2938457,"vw":217.784574},{"c":217.7,"h":218.435,"l":217.69,"n":38802,"o":218.21,"t":"2026-10-15T19:15:00Z","v":3045210,"vw":218.072219},{"c":217.235,"h":217.985,"l":217.21,"n":46262,"o":217.68,"t":"2026-10-15T19:30:00Z","v":5154025,"vw":217.613518},{"c":217.23,"h":217.77,"l":216.98,"n":101059,"o":217.23,"t":"2026-10-15T19:45:00Z","v":7647817,"vw":217.354203},{"c":217.603,"h":217.7499,"l":216.3722,"n":3893,"o":217.23,"t":"2026-10-15T20:00:00Z","v":15966931,"vw":217.2339},{"c":217.49,"h":217.68,"l":217.4,"n":2058,"o":217.6,"t":"2026-10-15T20:15:00Z","v":123244,"vw":217.513116},{"c":217.78,"h":217.8,"l":217.4822,"n":1906,"o":217.51,"t":"2026-10-15T20:30:00Z","v":87756,"vw":217.727647},{"c":217.4,"h":217.83,"l":217,"n":2521,"o":217.79,"t":"2026-10-15T20:45:00Z","v":829259,"vw":217.563002},{"c":217.05,"h":217.3,"l":216.62,"n":2630,"o":217.3,"t":"2026-10-15T21:00:00Z","v":161950,"vw":216.96692},{"c":217.49,"h":217.65,"l":217,"n":1354,"o":217.07,"t":"2026-10-15T21:15:00Z","v":46391,"vw":217.34174},{"c":217.42,"h":217.5,"l":217.32,"n":1011,"o":217.44,"t":"2026-10-15T21:30:00Z","v":27868,"vw":217.393015},{"c":217.585,"h":217.65,"l":217.42,"n":1348,"o":217.42,"t":"2026-10-15T21:45:00Z","v":62259,"vw":217.601376},{"c":217.5018,"h":217.86,"l":217.2,"n":2121,"o":217.53,"t":"2026-10-15T22:00:00Z","v":100987,"vw":217.524392},{"c":217.5624,"h":217.7266,"l":217.43,"n":1045,"o":217.56,"t":"2026-10-15T22:15:00Z","v":56084,"vw":217.525945},{"c":217.4976,"h":217.65,"l":217.331,"n":1256,"o":217.65,"t":"2026-10-15T22:30:00Z","v":36607,"vw":217.465732},{"c":217.37,"h":217.5252,"l":217.3,"n":948,"o":217.5,"t":"2026-10-15T22:45:00Z","v":19650,"vw":217.370433},{"c":217.2,"h":217.39,"l":216.71,"n":1439,"o":217.39,"t":"2026-10-15T23:00:00Z","v":42168,"vw":217.076844},{"c":216.8,"h":217.34,"l":216.73,"n":1583,"o":217.33,"t":"2026-10-15T23:15:00Z","v":61893,"vw":216.908975},{"c":216.727,"h":216.8432,"l":216.65,"n":1058,"o":216.77,"t":"2026-10-15T23:30:00Z","v":38102,"vw":216.742981},{"c":216.7097,"h":216.7857,"l":216.63,"n":964,"o":216.7055,"t":"2026-10-15T23:45:00Z","v":38538,"vw":216.713194}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2807142857142857,"strike":224.64285714285714,"iv":0.5231571428571429,"gamma":0.0292,"theta":-0.5163714285714286,"vega":0.019700000000000002,"rho":0.0003448707055456927,"breakevenPct":3.7902647775210054},{"delta":0.15,"premium":0.4562068965517241,"strike":223.10344827586206,"iv":0.5190931034482759,"gamma":0.03911379310344827,"theta":-0.680903448275862,"vega":0.026165517241379308,"rho":0.0005617970819118147,"breakevenPct":3.1608899705060742},{"delta":0.2,"premium":0.6633968871595332,"strike":221.90856031128405,"iv":0.5194872373540855,"gamma":0.04657229571984436,"theta":-0.8153081712062257,"vega":0.031207704280155645,"rho":0.000792651345609437,"breakevenPct":2.705119890085026},{"delta":0.25,"premium":0.8910233463035021,"strike":220.93579766536965,"iv":0.522755719844358,"gamma":0.052447782101167316,"theta":-0.9302887159533073,"vega":0.03533221789883269,"rho":0.0010324854314023683,"breakevenPct":2.3612791728626656},{"delta":0.3,"premium":1.122308176100629,"strike":219.97012578616352,"iv":0.5262190566037737,"gamma":0.058162138364779875,"theta":-1.0434393081761006,"vega":0.03936811320754717,"rho":0.0012728089494956731,"breakevenPct":2.02239861079784},{"delta":0.35,"premium":1.4462075471698113,"strike":219.18396226415095,"iv":0.534615283018868,"gamma":0.059797358490566034,"theta":-1.1102632075471697,"vega":0.04116056603773585,"rho":0.0015255228326668557,"breakevenPct":1.8090882924579572},{"delta":0.4,"premium":1.7701069182389937,"strike":218.39779874213838,"iv":0.5430115094339623,"gamma":0.0614325786163522,"theta":-1.1770871069182391,"vega":0.042953018867924526,"rho":0.0017782367158380385,"breakevenPct":1.5957779741180742},{"delta":0.45,"premium":2.094006289308176,"strike":217.61163522012578,"iv":0.5514077358490566,"gamma":0.06306779874213836,"theta":-1.2439110062893082,"vega":0.04474547169811321,"rho":0.002030950599009221,"breakevenPct":1.3824676557781919},{"delta":0.5,"premium":2.5618973509933776,"strike":216.78973509933775,"iv":0.5638790066225166,"gamma":0.061566953642384105,"theta":-1.26788940397351,"vega":0.04460225165562914,"rho":0.0022838840723425455,"breakevenPct":1.2191113043537591},{"delta":0.55,"premium":3.0536192052980136,"strike":215.96192052980132,"iv":0.577024701986755,"gamma":0.05954708609271523,"theta":-1.284776821192053,"vega":0.04413867549668874,"rho":0.002536853888103637,"breakevenPct":1.06402239267524},{"delta":0.6,"premium":3.545341059602649,"strike":215.1341059602649,"iv":0.5901703973509934,"gamma":0.057527218543046356,"theta":-1.301664238410596,"vega":0.043675099337748345,"rho":0.002789823703864728,"breakevenPct":0.908933480996721},{"delta":0.65,"premium":4.317260869565218,"strike":214.08913043478262,"iv":0.6152539130434783,"gamma":0.05275495652173912,"theta":-1.2883686956521738,"vega":0.04155965217391304,"rho":0.0030321491380942375,"breakevenPct":0.7829327918168084},{"delta":0.7,"premium":5.1433478260869565,"strike":213.0021739130435,"iv":0.6426452173913043,"gamma":0.04745060869565217,"theta":-1.2692382608695651,"vega":0.03912486956521739,"rho":0.003272416827922653,"breakevenPct":0.6625553628335241},{"delta":0.75,"premium":6.274158031088084,"strike":211.6288860103627,"iv":0.682130310880829,"gamma":0.04106256476683937,"theta":-1.2322107512953366,"vega":0.035804792746113985,"rho":0.0035003047285958335,"breakevenPct":0.5506648024757483},{"delta":0.8,"premium":7.666645077720209,"strike":210.00971502590673,"iv":0.7320007772020725,"gamma":0.03374391191709844,"theta":-1.179814378238342,"vega":0.03172448186528497,"rho":0.0037175616579126596,"breakevenPct":0.4460622222387629},{"delta":0.85,"premium":10.063250428816456,"strike":207.409948542024,"iv":0.8263620926243562,"gamma":0.024946312178387667,"theta":-1.109477358490566,"vega":0.02640754716981133,"rho":0.003901999170351593,"breakevenPct":0.35231416537445104},{"delta":0.9,"premium":16.36685248713551,"strike":200.97770154373927,"iv":1.1379401372212696,"gamma":0.01396861063464836,"theta":-1.1292886792452832,"vega":0.019803773584905655,"rho":0.003986993842463546,"breakevenPct":0.29295136806279404}],"put":[{"delta":0.1,"premium":0.2898330404217926,"strike":209.09490333919157,"iv":0.5314335676625659,"gamma":0.02893145869947276,"theta":-0.5169130052724077,"vega":0.01968646748681898,"rho":-0.00036331999633609617,"breakevenPct":3.647566168579544},{"delta":0.15,"premium":0.4590166493236212,"strike":210.76482830385015,"iv":0.510863163371488,"gamma":0.03978210197710718,"theta":-0.6568989594172736,"vega":0.026012278876170657,"rho":-0.0005914090580049464,"breakevenPct":2.9550538556757977},{"delta":0.2,"premium":0.6359157127991675,"strike":212.06555671175857,"iv":0.49447398543184184,"gamma":0.049615608740894906,"theta":-0.770842767950052,"vega":0.03147533818938606,"rho":-0.0008296935441367028,"breakevenPct":2.436466388463725},{"delta":0.25,"premium":0.8338440677966101,"strike":213.06440677966103,"iv":0.48186589830508475,"gamma":0.05730237288135594,"theta":-0.8443221694915254,"vega":0.03539959322033898,"rho":-0.001081388503039037,"breakevenPct":2.0668836181008907},{"delta":0.3,"premium":1.0423186440677965,"strike":213.91186440677967,"iv":0.47115403389830507,"gamma":0.06391254237288135,"theta":-0.8975086101694915,"vega":0.038552135593220335,"rho":-0.001339808834171661,"breakevenPct":1.7720269269387259},{"delta":0.35,"premium":1.2507932203389829,"strike":214.75932203389831,"iv":0.4604421694915254,"gamma":0.07052271186440678,"theta":-0.9506950508474575,"vega":0.041704677966101694,"rho":-0.001598229165304285,"breakevenPct":1.4771702357765608},{"delta":0.4,"premium":1.4943186475409838,"strike":215.45850409836066,"iv":0.45066915983606554,"gamma":0.07428903688524591,"theta":-0.9588857581967213,"vega":0.04298514344262295,"rho":-0.0018641550392783097,"breakevenPct":1.2669089335550403},{"delta":0.45,"premium":1.7517469262295082,"strike":216.09887295081967,"iv":0.4412685450819672,"gamma":0.07692735655737705,"theta":-0.9492289959016393,"vega":0.04352305327868852,"rho":-0.0021330579721447326,"breakevenPct":1.0902022269468483},{"delta":0.5,"premium":2.0091752049180327,"strike":216.7392418032787,"iv":0.43186793032786885,"gamma":0.07956567622950819,"theta":-0.9395722336065574,"vega":0.0440609631147541,"rho":-0.002401960905011156,"breakevenPct":0.9134955203386564},{"delta":0.55,"premium":2.2666034836065574,"strike":217.3796106557377,"iv":0.4224673155737705,"gamma":0.08220399590163935,"theta":-0.9299154713114755,"vega":0.04459887295081967,"rho":-0.0026708638378775797,"breakevenPct":0.7367888137304643},{"delta":0.6,"premium":2.61332934418382,"strike":217.98587841072285,"iv":0.4136839157491623,"gamma":0.08021230253709909,"theta":-0.8734483963618958,"vega":0.04273705122067975,"rho":-0.002935880512796952,"breakevenPct":0.6170240342084278},{"delta":0.65,"premium":2.9807300143609385,"strike":218.58425083772138,"iv":0.405043417903303,"gamma":0.07714863571086644,"theta":-0.8061434657730971,"vega":0.04031962661560555,"rho":-0.00319999741370888,"breakevenPct":0.5104428535684071},{"delta":0.7,"premium":3.3481306845380563,"strike":219.18262326471995,"iv":0.39640292005744376,"gamma":0.0740849688846338,"theta":-0.7388385351842988,"vega":0.037902202010531356,"rho":-0.0034641143146208076,"breakevenPct":0.4038616729283868},{"delta":0.75,"premium":3.715531354715175,"strike":219.78099569171852,"iv":0.38776242221158447,"gamma":0.07102130205840115,"theta":-0.6715336045955003,"vega":0.035484777405457156,"rho":-0.003728231215532736,"breakevenPct":0.2972804922883662}]},"raw":{"call":[{"delta":0.1,"premium":0.2807142857142857,"strike":224.64285714285714,"iv":0.5231571428571429,"gamma":0.0292,"theta":-0.5163714285714286,"vega":0.019700000000000002,"rho":0.0003448707055456927,"breakevenPct":3.7902647775210054},{"delta":0.15,"premium":0.4562068965517241,"strike":223.10344827586206,"iv":0.5190931034482759,"gamma":0.03911379310344827,"theta":-0.680903448275862,"vega":0.026165517241379308,"rho":0.0005617970819118147,"breakevenPct":3.1608899705060742},{"delta":0.2,"premium":0.6633968871595332,"strike":221.90856031128405,"iv":0.5194872373540855,"gamma":0.04657229571984436,"theta":-0.8153081712062257,"vega":0.031207704280155645,"rho":0.000792651345609437,"breakevenPct":2.705119890085026},{"delta":0.25,"premium":0.8910233463035021,"strike":220.93579766536965,"iv":0.522755719844358,"gamma":0.052447782101167316,"theta":-0.9302887159533073,"vega":0.03533221789883269,"rho":0.0010324854314023683,"breakevenPct":2.3612791728626656},{"delta":0.3,"premium":1.122308176100629,"strike":219.97012578616352,"iv":0.5262190566037737,"gamma":0.058162138364779875,"theta":-1.0434393081761006,"vega":0.03936811320754717,"rho":0.0012728089494956731,"breakevenPct":2.02239861079784},{"delta":0.35,"premium":1.4462075471698113,"strike":219.18396226415095,"iv":0.534615283018868,"gamma":0.059797358490566034,"theta":-1.1102632075471697,"vega":0.04116056603773585,"rho":0.0015255228326668557,"breakevenPct":1.8090882924579572},{"delta":0.4,"premium":1.7701069182389937,"strike":218.39779874213838,"iv":0.5430115094339623,"gamma":0.0614325786163522,"theta":-1.1770871069182391,"vega":0.042953018867924526,"rho":0.0017782367158380385,"breakevenPct":1.5957779741180742},{"delta":0.45,"premium":2.094006289308176,"strike":217.61163522012578,"iv":0.5514077358490566,"gamma":0.06306779874213836,"theta":-1.2439110062893082,"vega":0.04474547169811321,"rho":0.002030950599009221,"breakevenPct":1.3824676557781919},{"delta":0.5,"premium":2.5618973509933776,"strike":216.78973509933775,"iv":0.5638790066225166,"gamma":0.061566953642384105,"theta":-1.26788940397351,"vega":0.04460225165562914,"rho":0.0022838840723425455,"breakevenPct":1.2191113043537591},{"delta":0.55,"premium":3.0536192052980136,"strike":215.96192052980132,"iv":0.577024701986755,"gamma":0.05954708609271523,"theta":-1.284776821192053,"vega":0.04413867549668874,"rho":0.002536853888103637,"breakevenPct":1.06402239267524},{"delta":0.6,"premium":3.545341059602649,"strike":215.1341059602649,"iv":0.5901703973509934,"gamma":0.057527218543046356,"theta":-1.301664238410596,"vega":0.043675099337748345,"rho":0.002789823703864728,"breakevenPct":0.908933480996721},{"delta":0.65,"premium":4.317260869565218,"strike":214.08913043478262,"iv":0.6152539130434783,"gamma":0.05275495652173912,"theta":-1.2883686956521738,"vega":0.04155965217391304,"rho":0.0030321491380942375,"breakevenPct":0.7829327918168084},{"delta":0.7,"premium":5.1433478260869565,"strike":213.0021739130435,"iv":0.6426452173913043,"gamma":0.04745060869565217,"theta":-1.2692382608695651,"vega":0.03912486956521739,"rho":0.003272416827922653,"breakevenPct":0.6625553628335241},{"delta":0.75,"premium":6.274158031088084,"strike":211.6288860103627,"iv":0.682130310880829,"gamma":0.04106256476683937,"theta":-1.2322107512953366,"vega":0.035804792746113985,"rho":0.0035003047285958335,"breakevenPct":0.5506648024757483},{"delta":0.8,"premium":7.666645077720209,"strike":210.00971502590673,"iv":0.7320007772020725,"gamma":0.03374391191709844,"theta":-1.179814378238342,"vega":0.03172448186528497,"rho":0.0037175616579126596,"breakevenPct":0.4460622222387629},{"delta":0.85,"premium":10.063250428816456,"strike":207.409948542024,"iv":0.8263620926243562,"gamma":0.024946312178387667,"theta":-1.109477358490566,"vega":0.02640754716981133,"rho":0.003901999170351593,"breakevenPct":0.35231416537445104},{"delta":0.9,"premium":16.36685248713551,"strike":200.97770154373927,"iv":1.1379401372212696,"gamma":0.01396861063464836,"theta":-1.1292886792452832,"vega":0.019803773584905655,"rho":0.003986993842463546,"breakevenPct":0.29295136806279404}],"put":[{"delta":0.1,"premium":0.2898330404217926,"strike":209.09490333919157,"iv":0.5314335676625659,"gamma":0.02893145869947276,"theta":-0.5169130052724077,"vega":0.01968646748681898,"rho":-0.00036331999633609617,"breakevenPct":3.647566168579544},{"delta":0.15,"premium":0.4590166493236212,"strike":210.76482830385015,"iv":0.510863163371488,"gamma":0.03978210197710718,"theta":-0.6568989594172736,"vega":0.026012278876170657,"rho":-0.0005914090580049464,"breakevenPct":2.9550538556757977},{"delta":0.2,"premium":0.6359157127991675,"strike":212.06555671175857,"iv":0.49447398543184184,"gamma":0.049615608740894906,"theta":-0.770842767950052,"vega":0.03147533818938606,"rho":-0.0008296935441367028,"breakevenPct":2.436466388463725},{"delta":0.25,"premium":0.8338440677966101,"strike":213.06440677966103,"iv":0.48186589830508475,"gamma":0.05730237288135594,"theta":-0.8443221694915254,"vega":0.03539959322033898,"rho":-0.001081388503039037,"breakevenPct":2.0668836181008907},{"delta":0.3,"premium":1.0423186440677965,"strike":213.91186440677967,"iv":0.47115403389830507,"gamma":0.06391254237288135,"theta":-0.8975086101694915,"vega":0.038552135593220335,"rho":-0.001339808834171661,"breakevenPct":1.7720269269387259},{"delta":0.35,"premium":1.2507932203389829,"strike":214.75932203389831,"iv":0.4604421694915254,"gamma":0.07052271186440678,"theta":-0.9506950508474575,"vega":0.041704677966101694,"rho":-0.001598229165304285,"breakevenPct":1.4771702357765608},{"delta":0.4,"premium":1.4943186475409838,"strike":215.45850409836066,"iv":0.45066915983606554,"gamma":0.07428903688524591,"theta":-0.9588857581967213,"vega":0.04298514344262295,"rho":-0.0018641550392783097,"breakevenPct":1.2669089335550403},{"delta":0.45,"premium":1.7517469262295082,"strike":216.09887295081967,"iv":0.4412685450819672,"gamma":0.07692735655737705,"theta":-0.9492289959016393,"vega":0.04352305327868852,"rho":-0.0021330579721447326,"breakevenPct":1.0902022269468483},{"delta":0.5,"premium":2.0091752049180327,"strike":216.7392418032787,"iv":0.43186793032786885,"gamma":0.07956567622950819,"theta":-0.9395722336065574,"vega":0.0440609631147541,"rho":-0.002401960905011156,"breakevenPct":0.9134955203386564},{"delta":0.55,"premium":2.2666034836065574,"strike":217.3796106557377,"iv":0.4224673155737705,"gamma":0.08220399590163935,"theta":-0.9299154713114755,"vega":0.04459887295081967,"rho":-0.0026708638378775797,"breakevenPct":0.7367888137304643},{"delta":0.6,"premium":2.61332934418382,"strike":217.98587841072285,"iv":0.4136839157491623,"gamma":0.08021230253709909,"theta":-0.8734483963618958,"vega":0.04273705122067975,"rho":-0.002935880512796952,"breakevenPct":0.6170240342084278},{"delta":0.65,"premium":2.9807300143609385,"strike":218.58425083772138,"iv":0.405043417903303,"gamma":0.07714863571086644,"theta":-0.8061434657730971,"vega":0.04031962661560555,"rho":-0.00319999741370888,"breakevenPct":0.5104428535684071},{"delta":0.7,"premium":3.3481306845380563,"strike":219.18262326471995,"iv":0.39640292005744376,"gamma":0.0740849688846338,"theta":-0.7388385351842988,"vega":0.037902202010531356,"rho":-0.0034641143146208076,"breakevenPct":0.4038616729283868},{"delta":0.75,"premium":3.715531354715175,"strike":219.78099569171852,"iv":0.38776242221158447,"gamma":0.07102130205840115,"theta":-0.6715336045955003,"vega":0.035484777405457156,"rho":-0.003728231215532736,"breakevenPct":0.2972804922883662}]}},"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"}}