{"symbol":"PNC","url":"https://intraalpha.com/companies/PNC","capturedAt":"2026-10-15T20:35:56.654Z","state":"ready","quote":{"symbol":"PNC","last_price":214.94,"prev_close":215.8,"regular_close":214.94,"change":-0.86,"change_pct":-0.3985,"regular_change":-0.86,"regular_change_pct":-0.3985,"extended_change":0,"extended_change_pct":0,"bid":209.23,"ask":216,"bid_size":100,"ask_size":100,"volume":4092119,"vwap":215.428266,"open":208.49,"high":218.9,"low":208.49,"close":214.94,"trade_count":69011,"last_trade_at":"2026-10-15T20:10:00.001097382Z","last_quote_at":"2026-10-15T20:13:12.162959283Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:53.59544224-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PNC","fetched_at":"2026-10-15T20:35:56.174857+00:00","name":"PNC Financial Services Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"PNC Financial Services Group, Inc. (stylized as PNC) is a bank holding company and financial services corporation based in Pittsburgh, Pennsylvania. Its banking subsidiary, PNC Bank, operates in 21 states and the District of Columbia with 2,296 branches and 9,051 ATMs. The company also provides financial services such as asset management, wealth management, estate planning, loan servicing, and information processing.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":86092046000,"ebitda":null,"pe_ratio":12,"peg_ratio":1.571,"book_value":145.51,"dividend_per_share":6.8,"dividend_yield":0.0313,"eps":17.99,"revenue_ttm":24319001000,"gross_profit_ttm":24319001000,"profit_margin":0.314,"operating_margin_ttm":0.387,"return_on_assets_ttm":0.0131,"return_on_equity_ttm":0.126,"quarterly_earnings_growth":0.249,"quarterly_revenue_growth":0.236,"analyst_target_price":270.29,"analyst_number":5,"beta":0.931,"fifty_two_week_high":256.6,"fifty_two_week_low":171.24,"fifty_day_ma":237.02,"two_hundred_day_ma":228.39,"shares_outstanding":398944000,"forward_pe":10.68,"price_to_sales":3.54,"price_to_book":1.396,"ev_to_revenue":7.13,"ev_to_ebitda":null},"bars":[{"c":217.03,"h":217.03,"l":217.03,"n":2,"o":217.03,"t":"2026-10-08T08:00:00Z","v":155,"vw":217.03},{"c":216.5,"h":216.5,"l":216.5,"n":2,"o":216.5,"t":"2026-10-08T11:25:00Z","v":102,"vw":216.5},{"c":216.14,"h":216.14,"l":216.14,"n":6,"o":216.14,"t":"2026-10-08T13:25:00Z","v":117,"vw":216.14},{"c":216.26,"h":216.78,"l":216.02,"n":215,"o":216.02,"t":"2026-10-08T13:30:00Z","v":16916,"vw":216.141685},{"c":216.34,"h":216.58,"l":216.21,"n":219,"o":216.21,"t":"2026-10-08T13:35:00Z","v":6036,"vw":216.408362},{"c":216.57,"h":216.93,"l":216.53,"n":217,"o":216.646,"t":"2026-10-08T13:40:00Z","v":6691,"vw":216.726348},{"c":217.27,"h":217.325,"l":216.5,"n":399,"o":216.605,"t":"2026-10-08T13:45:00Z","v":18205,"vw":216.995357},{"c":217.27,"h":217.48,"l":217.14,"n":389,"o":217.41,"t":"2026-10-08T13:50:00Z","v":16439,"vw":217.349382},{"c":216.76,"h":217.55,"l":216.76,"n":360,"o":217.415,"t":"2026-10-08T13:55:00Z","v":7596,"vw":217.286594},{"c":216.865,"h":217.06,"l":216.695,"n":394,"o":217.06,"t":"2026-10-08T14:00:00Z","v":9867,"vw":216.856305},{"c":216.705,"h":217.12,"l":216.55,"n":446,"o":216.95,"t":"2026-10-08T14:05:00Z","v":16397,"vw":216.804441},{"c":216.69,"h":216.945,"l":216.61,"n":427,"o":216.73,"t":"2026-10-08T14:10:00Z","v":10660,"vw":216.795369},{"c":216.54,"h":216.85,"l":216.54,"n":358,"o":216.74,"t":"2026-10-08T14:15:00Z","v":9566,"vw":216.668496},{"c":216.3,"h":216.6861,"l":216.3,"n":380,"o":216.5,"t":"2026-10-08T14:20:00Z","v":12285,"vw":216.486006},{"c":216.09,"h":216.26,"l":215.76,"n":569,"o":216.26,"t":"2026-10-08T14:25:00Z","v":18323,"vw":216.010804},{"c":216.32,"h":216.32,"l":216.0041,"n":523,"o":216.0041,"t":"2026-10-08T14:30:00Z","v":11770,"vw":216.241515},{"c":215.995,"h":216.5299,"l":215.995,"n":396,"o":216.38,"t":"2026-10-08T14:35:00Z","v":10059,"vw":216.261208},{"c":215.97,"h":216.04,"l":215.8,"n":416,"o":216.04,"t":"2026-10-08T14:40:00Z","v":14415,"vw":215.944577},{"c":215.635,"h":215.99,"l":215.6,"n":346,"o":215.9,"t":"2026-10-08T14:45:00Z","v":6659,"vw":215.754624},{"c":215.44,"h":215.72,"l":215.44,"n":387,"o":215.64,"t":"2026-10-08T14:50:00Z","v":7479,"vw":215.575652},{"c":215.21,"h":215.57,"l":215.185,"n":339,"o":215.57,"t":"2026-10-08T14:55:00Z","v":7539,"vw":215.353557},{"c":215.665,"h":215.6775,"l":215.175,"n":374,"o":215.175,"t":"2026-10-08T15:00:00Z","v":10141,"vw":215.455643},{"c":215.38,"h":215.665,"l":215.38,"n":514,"o":215.665,"t":"2026-10-08T15:05:00Z","v":15969,"vw":215.548175},{"c":215.2225,"h":215.46,"l":215.175,"n":272,"o":215.46,"t":"2026-10-08T15:10:00Z","v":7315,"vw":215.268978},{"c":214.98,"h":215.225,"l":214.895,"n":438,"o":215.225,"t":"2026-10-08T15:15:00Z","v":14598,"vw":215.053471},{"c":215.025,"h":215.09,"l":214.82,"n":403,"o":215.09,"t":"2026-10-08T15:20:00Z","v":8469,"vw":215.003256},{"c":215.41,"h":215.48,"l":214.94,"n":539,"o":214.95,"t":"2026-10-08T15:25:00Z","v":23023,"vw":215.179279},{"c":215.32,"h":215.44,"l":215.225,"n":325,"o":215.35,"t":"2026-10-08T15:30:00Z","v":8417,"vw":215.338592},{"c":215.43,"h":215.485,"l":215.33,"n":357,"o":215.35,"t":"2026-10-08T15:35:00Z","v":8698,"vw":215.400251},{"c":215.725,"h":215.725,"l":215.46,"n":322,"o":215.52,"t":"2026-10-08T15:40:00Z","v":10759,"vw":215.579962},{"c":215.52,"h":215.78,"l":215.49,"n":368,"o":215.77,"t":"2026-10-08T15:45:00Z","v":8190,"vw":215.66146},{"c":215.57,"h":215.57,"l":215.4524,"n":283,"o":215.52,"t":"2026-10-08T15:50:00Z","v":7153,"vw":215.498095},{"c":215.73,"h":215.73,"l":215.48,"n":363,"o":215.6,"t":"2026-10-08T15:55:00Z","v":7580,"vw":215.584365},{"c":215.86,"h":215.875,"l":215.66,"n":295,"o":215.73,"t":"2026-10-08T16:00:00Z","v":7127,"vw":215.802006},{"c":216.02,"h":216.155,"l":215.88,"n":372,"o":215.885,"t":"2026-10-08T16:05:00Z","v":7656,"vw":215.991591},{"c":216.26,"h":216.3,"l":216.0201,"n":326,"o":216.13,"t":"2026-10-08T16:10:00Z","v":6513,"vw":216.183504},{"c":216.36,"h":217.165,"l":216.3,"n":721,"o":216.31,"t":"2026-10-08T16:15:00Z","v":31463,"vw":216.579418},{"c":216.32,"h":216.53,"l":216.27,"n":539,"o":216.44,"t":"2026-10-08T16:20:00Z","v":21863,"vw":216.43724},{"c":216.18,"h":216.34,"l":216.065,"n":307,"o":216.32,"t":"2026-10-08T16:25:00Z","v":7124,"vw":216.183076},{"c":216.145,"h":216.32,"l":216.12,"n":397,"o":216.165,"t":"2026-10-08T16:30:00Z","v":10544,"vw":216.219321},{"c":216.25,"h":216.28,"l":216.1131,"n":295,"o":216.1131,"t":"2026-10-08T16:35:00Z","v":7714,"vw":216.179898},{"c":216.49,"h":216.625,"l":216.185,"n":329,"o":216.185,"t":"2026-10-08T16:40:00Z","v":9158,"vw":216.465417},{"c":216.89,"h":216.92,"l":216.29,"n":406,"o":216.38,"t":"2026-10-08T16:45:00Z","v":9401,"vw":216.578534},{"c":217.59,"h":217.59,"l":216.85,"n":464,"o":217,"t":"2026-10-08T16:50:00Z","v":13111,"vw":217.07335},{"c":217.47,"h":217.66,"l":217.21,"n":417,"o":217.495,"t":"2026-10-08T16:55:00Z","v":14657,"vw":217.421716},{"c":217.195,"h":217.73,"l":217.195,"n":579,"o":217.49,"t":"2026-10-08T17:00:00Z","v":18419,"vw":217.586491},{"c":217.505,"h":217.87,"l":217.37,"n":613,"o":217.47,"t":"2026-10-08T17:05:00Z","v":20179,"vw":217.601896},{"c":217.99,"h":218.075,"l":217.5,"n":606,"o":217.525,"t":"2026-10-08T17:10:00Z","v":14731,"vw":217.86325},{"c":218.26,"h":218.46,"l":217.895,"n":479,"o":217.9,"t":"2026-10-08T17:15:00Z","v":13474,"vw":218.14479},{"c":218.485,"h":218.88,"l":218.285,"n":571,"o":218.285,"t":"2026-10-08T17:20:00Z","v":16916,"vw":218.615522},{"c":218.445,"h":218.68,"l":218.09,"n":466,"o":218.63,"t":"2026-10-08T17:25:00Z","v":11756,"vw":218.464953},{"c":218.46,"h":218.71,"l":218.37,"n":539,"o":218.52,"t":"2026-10-08T17:30:00Z","v":16204,"vw":218.503376},{"c":218.765,"h":218.85,"l":218.45,"n":521,"o":218.475,"t":"2026-10-08T17:35:00Z","v":10989,"vw":218.656109},{"c":219.19,"h":219.38,"l":218.58,"n":532,"o":218.835,"t":"2026-10-08T17:40:00Z","v":23638,"vw":218.840061},{"c":218.85,"h":219.28,"l":218.85,"n":561,"o":219.22,"t":"2026-10-08T17:45:00Z","v":15201,"vw":219.034423},{"c":218.58,"h":218.89,"l":218.51,"n":456,"o":218.875,"t":"2026-10-08T17:50:00Z","v":12021,"vw":218.712024},{"c":218.83,"h":218.865,"l":218.74,"n":352,"o":218.74,"t":"2026-10-08T17:55:00Z","v":9434,"vw":218.800524},{"c":219.04,"h":219.19,"l":218.8501,"n":556,"o":218.93,"t":"2026-10-08T18:00:00Z","v":15574,"vw":219.079024},{"c":218.93,"h":219.13,"l":218.93,"n":414,"o":218.99,"t":"2026-10-08T18:05:00Z","v":9946,"vw":219.013157},{"c":218.92,"h":218.9799,"l":218.7201,"n":331,"o":218.89,"t":"2026-10-08T18:10:00Z","v":8836,"vw":218.833707},{"c":218.76,"h":218.98,"l":218.76,"n":375,"o":218.98,"t":"2026-10-08T18:15:00Z","v":8684,"vw":218.869112},{"c":218.77,"h":218.77,"l":218.4,"n":439,"o":218.755,"t":"2026-10-08T18:20:00Z","v":11973,"vw":218.575939},{"c":218.47,"h":218.675,"l":218.41,"n":401,"o":218.675,"t":"2026-10-08T18:25:00Z","v":10056,"vw":218.575059},{"c":218.74,"h":218.79,"l":218.4,"n":432,"o":218.53,"t":"2026-10-08T18:30:00Z","v":11102,"vw":218.560009},{"c":218.98,"h":219,"l":218.83,"n":376,"o":218.83,"t":"2026-10-08T18:35:00Z","v":14065,"vw":218.927315},{"c":218.899,"h":219,"l":218.81,"n":342,"o":218.91,"t":"2026-10-08T18:40:00Z","v":8697,"vw":218.948205},{"c":218.96,"h":219.145,"l":218.96,"n":396,"o":219.01,"t":"2026-10-08T18:45:00Z","v":8930,"vw":219.029305},{"c":218.86,"h":219.1542,"l":218.85,"n":408,"o":219.015,"t":"2026-10-08T18:50:00Z","v":16018,"vw":218.964526},{"c":219.09,"h":219.17,"l":218.835,"n":387,"o":218.835,"t":"2026-10-08T18:55:00Z","v":10432,"vw":218.969802},{"c":218.985,"h":219.14,"l":218.93,"n":399,"o":219.0771,"t":"2026-10-08T19:00:00Z","v":13112,"vw":219.014457},{"c":219.06,"h":219.185,"l":218.92,"n":480,"o":219.03,"t":"2026-10-08T19:05:00Z","v":12181,"vw":219.043519},{"c":219.23,"h":219.32,"l":219.04,"n":371,"o":219.04,"t":"2026-10-08T19:10:00Z","v":11042,"vw":219.203936},{"c":219.19,"h":219.2899,"l":219.09,"n":487,"o":219.245,"t":"2026-10-08T19:15:00Z","v":15501,"vw":219.216479},{"c":219.36,"h":219.37,"l":219.11,"n":500,"o":219.225,"t":"2026-10-08T19:20:00Z","v":12377,"vw":219.242645},{"c":219.19,"h":219.435,"l":219.11,"n":563,"o":219.27,"t":"2026-10-08T19:25:00Z","v":15275,"vw":219.295401},{"c":219.05,"h":219.34,"l":219.05,"n":533,"o":219.19,"t":"2026-10-08T19:30:00Z","v":15595,"vw":219.209735},{"c":219.2,"h":219.3,"l":218.86,"n":668,"o":219.1,"t":"2026-10-08T19:35:00Z","v":28275,"vw":219.024162},{"c":218.99,"h":219.15,"l":218.99,"n":581,"o":219.14,"t":"2026-10-08T19:40:00Z","v":18777,"vw":219.056366},{"c":219.33,"h":219.39,"l":219.1,"n":736,"o":219.1,"t":"2026-10-08T19:45:00Z","v":26122,"vw":219.268381},{"c":219.29,"h":219.33,"l":219.076,"n":963,"o":219.28,"t":"2026-10-08T19:50:00Z","v":41670,"vw":219.18639},{"c":219.67,"h":219.67,"l":219.105,"n":3238,"o":219.26,"t":"2026-10-08T19:55:00Z","v":129103,"vw":219.436534},{"c":219.68,"h":219.68,"l":219.68,"n":95,"o":219.68,"t":"2026-10-08T20:00:00Z","v":342841,"vw":219.68},{"c":219.46,"h":219.46,"l":219.4,"n":12,"o":219.4,"t":"2026-10-08T20:20:00Z","v":605,"vw":219.43537},{"c":218.495,"h":219.19,"l":218.445,"n":164,"o":218.62,"t":"2026-10-09T13:30:00Z","v":19014,"vw":218.733079},{"c":217.96,"h":219.065,"l":217.96,"n":283,"o":218.56,"t":"2026-10-09T13:35:00Z","v":14584,"vw":218.641739},{"c":218.42,"h":218.78,"l":218.17,"n":149,"o":218.17,"t":"2026-10-09T13:40:00Z","v":3973,"vw":218.627496},{"c":218.44,"h":218.44,"l":218.11,"n":286,"o":218.25,"t":"2026-10-09T13:45:00Z","v":8826,"vw":218.320765},{"c":218.52,"h":218.75,"l":218.26,"n":286,"o":218.44,"t":"2026-10-09T13:50:00Z","v":7532,"vw":218.5138},{"c":218.36,"h":218.57,"l":218.3,"n":294,"o":218.495,"t":"2026-10-09T13:55:00Z","v":7327,"vw":218.456378},{"c":218.3125,"h":218.54,"l":218.1675,"n":397,"o":218.42,"t":"2026-10-09T14:00:00Z","v":11809,"vw":218.314652},{"c":217.92,"h":218.55,"l":217.825,"n":386,"o":218.43,"t":"2026-10-09T14:05:00Z","v":10920,"vw":218.132672},{"c":218.29,"h":218.3101,"l":217.87,"n":279,"o":217.87,"t":"2026-10-09T14:10:00Z","v":10499,"vw":218.181265},{"c":218.365,"h":218.7628,"l":218.285,"n":432,"o":218.29,"t":"2026-10-09T14:15:00Z","v":20941,"vw":218.578644},{"c":218.54,"h":218.57,"l":218.42,"n":196,"o":218.44,"t":"2026-10-09T14:20:00Z","v":4932,"vw":218.473665},{"c":218.46,"h":218.7387,"l":218.41,"n":307,"o":218.54,"t":"2026-10-09T14:25:00Z","v":9164,"vw":218.523106},{"c":218.05,"h":218.53,"l":218.02,"n":390,"o":218.46,"t":"2026-10-09T14:30:00Z","v":9468,"vw":218.345772},{"c":218,"h":218.2,"l":217.93,"n":220,"o":218,"t":"2026-10-09T14:35:00Z","v":8931,"vw":218.093016},{"c":218.28,"h":218.285,"l":217.96,"n":341,"o":218.08,"t":"2026-10-09T14:40:00Z","v":13076,"vw":218.111801},{"c":218.72,"h":218.72,"l":218.35,"n":245,"o":218.385,"t":"2026-10-09T14:45:00Z","v":6994,"vw":218.525439},{"c":218.8,"h":219.25,"l":218.645,"n":458,"o":218.6475,"t":"2026-10-09T14:50:00Z","v":25842,"vw":218.957828},{"c":218.96,"h":219.03,"l":218.748,"n":234,"o":218.8,"t":"2026-10-09T14:55:00Z","v":6341,"vw":218.875473},{"c":218.78,"h":219.33,"l":218.78,"n":400,"o":218.96,"t":"2026-10-09T15:00:00Z","v":13030,"vw":219.043007},{"c":218.9908,"h":219.085,"l":218.78,"n":271,"o":218.78,"t":"2026-10-09T15:05:00Z","v":8200,"vw":218.889814},{"c":219.32,"h":219.36,"l":219.08,"n":295,"o":219.085,"t":"2026-10-09T15:10:00Z","v":9460,"vw":219.210252},{"c":219.27,"h":219.37,"l":219.18,"n":278,"o":219.34,"t":"2026-10-09T15:15:00Z","v":7437,"vw":219.290132},{"c":218.895,"h":219.22,"l":218.895,"n":233,"o":219.22,"t":"2026-10-09T15:20:00Z","v":5472,"vw":219.11724},{"c":218.81,"h":218.92,"l":218.56,"n":310,"o":218.92,"t":"2026-10-09T15:25:00Z","v":8784,"vw":218.664729},{"c":218.72,"h":218.79,"l":218.6,"n":300,"o":218.79,"t":"2026-10-09T15:30:00Z","v":6288,"vw":218.693137},{"c":218.445,"h":218.85,"l":218.445,"n":328,"o":218.72,"t":"2026-10-09T15:35:00Z","v":11799,"vw":218.659784},{"c":218.64,"h":218.78,"l":218.45,"n":243,"o":218.45,"t":"2026-10-09T15:40:00Z","v":6205,"vw":218.621835},{"c":218.55,"h":218.74,"l":218.55,"n":209,"o":218.62,"t":"2026-10-09T15:45:00Z","v":4564,"vw":218.614142},{"c":218.67,"h":218.7,"l":218.525,"n":243,"o":218.55,"t":"2026-10-09T15:50:00Z","v":4917,"vw":218.653756},{"c":218.86,"h":218.86,"l":218.63,"n":286,"o":218.67,"t":"2026-10-09T15:55:00Z","v":6815,"vw":218.736073},{"c":218.92,"h":219.11,"l":218.89,"n":364,"o":218.935,"t":"2026-10-09T16:00:00Z","v":11546,"vw":219.000088},{"c":218.85,"h":219.17,"l":218.85,"n":224,"o":219.03,"t":"2026-10-09T16:05:00Z","v":4936,"vw":219.010312},{"c":219.08,"h":219.08,"l":218.9,"n":296,"o":218.9,"t":"2026-10-09T16:10:00Z","v":8102,"vw":218.996923},{"c":219.21,"h":219.3,"l":219.11,"n":287,"o":219.12,"t":"2026-10-09T16:15:00Z","v":6540,"vw":219.19868},{"c":219.145,"h":219.22,"l":219.011,"n":285,"o":219.215,"t":"2026-10-09T16:20:00Z","v":5924,"vw":219.156654},{"c":219.185,"h":219.2275,"l":219.1,"n":290,"o":219.1475,"t":"2026-10-09T16:25:00Z","v":7910,"vw":219.187906},{"c":219.18,"h":219.18,"l":219,"n":233,"o":219.08,"t":"2026-10-09T16:30:00Z","v":4072,"vw":219.077397},{"c":219.25,"h":219.265,"l":219.1,"n":252,"o":219.1799,"t":"2026-10-09T16:35:00Z","v":6641,"vw":219.181403},{"c":219.2294,"h":219.2294,"l":219.1601,"n":211,"o":219.21,"t":"2026-10-09T16:40:00Z","v":4641,"vw":219.217503},{"c":218.99,"h":219.31,"l":218.98,"n":411,"o":219.225,"t":"2026-10-09T16:45:00Z","v":15699,"vw":219.191601},{"c":219.06,"h":219.06,"l":218.87,"n":322,"o":219.05,"t":"2026-10-09T16:50:00Z","v":10346,"vw":218.994297},{"c":219.21,"h":219.23,"l":219.04,"n":246,"o":219.065,"t":"2026-10-09T16:55:00Z","v":12214,"vw":219.117695},{"c":219.31,"h":219.32,"l":219.22,"n":241,"o":219.22,"t":"2026-10-09T17:00:00Z","v":5366,"vw":219.283115},{"c":219.24,"h":219.514,"l":219.24,"n":267,"o":219.3,"t":"2026-10-09T17:05:00Z","v":8980,"vw":219.362149},{"c":219.11,"h":219.31,"l":219.11,"n":220,"o":219.24,"t":"2026-10-09T17:10:00Z","v":5784,"vw":219.223336},{"c":219.17,"h":219.19,"l":219.05,"n":261,"o":219.13,"t":"2026-10-09T17:15:00Z","v":10824,"vw":219.095758},{"c":219.095,"h":219.225,"l":219.031,"n":229,"o":219.16,"t":"2026-10-09T17:20:00Z","v":5863,"vw":219.119036},{"c":219.015,"h":219.09,"l":218.86,"n":223,"o":219.09,"t":"2026-10-09T17:25:00Z","v":5792,"vw":219.017506},{"c":219.015,"h":219.14,"l":218.98,"n":290,"o":219.02,"t":"2026-10-09T17:30:00Z","v":6155,"vw":219.03052},{"c":219.23,"h":219.28,"l":219.035,"n":262,"o":219.08,"t":"2026-10-09T17:35:00Z","v":6420,"vw":219.200546},{"c":219.405,"h":219.47,"l":219.21,"n":266,"o":219.24,"t":"2026-10-09T17:40:00Z","v":6091,"vw":219.332605},{"c":219.33,"h":219.425,"l":219.33,"n":152,"o":219.4,"t":"2026-10-09T17:45:00Z","v":2585,"vw":219.367467},{"c":219.27,"h":219.368,"l":219.2,"n":220,"o":219.32,"t":"2026-10-09T17:50:00Z","v":6075,"vw":219.298053},{"c":219.46,"h":219.46,"l":219.23,"n":319,"o":219.285,"t":"2026-10-09T17:55:00Z","v":8332,"vw":219.32526},{"c":219.36,"h":219.52,"l":219.36,"n":244,"o":219.45,"t":"2026-10-09T18:00:00Z","v":6602,"vw":219.476497},{"c":219.395,"h":219.46,"l":219.3,"n":243,"o":219.36,"t":"2026-10-09T18:05:00Z","v":5758,"vw":219.402714},{"c":219.2175,"h":219.42,"l":219.185,"n":232,"o":219.42,"t":"2026-10-09T18:10:00Z","v":6038,"vw":219.319681},{"c":219.23,"h":219.28,"l":219.15,"n":308,"o":219.16,"t":"2026-10-09T18:15:00Z","v":9523,"vw":219.22096},{"c":219.12,"h":219.225,"l":219.12,"n":239,"o":219.22,"t":"2026-10-09T18:20:00Z","v":4190,"vw":219.15472},{"c":219.19,"h":219.19,"l":219.04,"n":389,"o":219.09,"t":"2026-10-09T18:25:00Z","v":10946,"vw":219.134957},{"c":219.15,"h":219.21,"l":219.09,"n":361,"o":219.21,"t":"2026-10-09T18:30:00Z","v":7146,"vw":219.146911},{"c":219.15,"h":219.28,"l":219.13,"n":323,"o":219.15,"t":"2026-10-09T18:35:00Z","v":8595,"vw":219.170907},{"c":219.07,"h":219.23,"l":219.06,"n":327,"o":219.16,"t":"2026-10-09T18:40:00Z","v":6704,"vw":219.163509},{"c":219.08,"h":219.32,"l":219.06,"n":371,"o":219.09,"t":"2026-10-09T18:45:00Z","v":10630,"vw":219.178248},{"c":219.3803,"h":219.44,"l":219.08,"n":358,"o":219.08,"t":"2026-10-09T18:50:00Z","v":7709,"vw":219.322938},{"c":219.64,"h":219.64,"l":219.37,"n":355,"o":219.37,"t":"2026-10-09T18:55:00Z","v":6992,"vw":219.477138},{"c":219.755,"h":219.82,"l":219.62,"n":364,"o":219.63,"t":"2026-10-09T19:00:00Z","v":8859,"vw":219.717056},{"c":219.75,"h":219.91,"l":219.6701,"n":436,"o":219.74,"t":"2026-10-09T19:05:00Z","v":12876,"vw":219.798192},{"c":219.92,"h":219.92,"l":219.68,"n":419,"o":219.74,"t":"2026-10-09T19:10:00Z","v":19730,"vw":219.718973},{"c":219.9,"h":219.925,"l":219.71,"n":458,"o":219.72,"t":"2026-10-09T19:15:00Z","v":14053,"vw":219.846139},{"c":219.925,"h":219.97,"l":219.88,"n":327,"o":219.9,"t":"2026-10-09T19:20:00Z","v":8167,"vw":219.921795},{"c":219.795,"h":219.97,"l":219.79,"n":499,"o":219.875,"t":"2026-10-09T19:25:00Z","v":16847,"vw":219.890717},{"c":219.65,"h":219.84,"l":219.615,"n":542,"o":219.8,"t":"2026-10-09T19:30:00Z","v":16687,"vw":219.731506},{"c":219.4,"h":219.66,"l":219.4,"n":461,"o":219.66,"t":"2026-10-09T19:35:00Z","v":15239,"vw":219.509993},{"c":219.38,"h":219.49,"l":219.35,"n":519,"o":219.4387,"t":"2026-10-09T19:40:00Z","v":16396,"vw":219.413618},{"c":219.27,"h":219.41,"l":219.18,"n":603,"o":219.38,"t":"2026-10-09T19:45:00Z","v":19593,"vw":219.289057},{"c":219.195,"h":219.32,"l":219.01,"n":1068,"o":219.32,"t":"2026-10-09T19:50:00Z","v":34611,"vw":219.143903},{"c":219.21,"h":219.325,"l":219.08,"n":2555,"o":219.23,"t":"2026-10-09T19:55:00Z","v":97759,"vw":219.19777},{"c":219.21,"h":219.21,"l":219.21,"n":116,"o":219.21,"t":"2026-10-09T20:00:00Z","v":299953,"vw":219.21},{"c":220.24,"h":220.24,"l":220.24,"n":1,"o":220.24,"t":"2026-10-09T21:05:00Z","v":200,"vw":220.24},{"c":220.24,"h":220.24,"l":220.24,"n":1,"o":220.24,"t":"2026-10-09T21:10:00Z","v":300,"vw":220.24},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-12T09:05:00Z","v":202,"vw":219},{"c":219.5,"h":219.5,"l":219.5,"n":1,"o":219.5,"t":"2026-10-12T12:30:00Z","v":200,"vw":219.5},{"c":219.89,"h":219.89,"l":219.89,"n":4,"o":219.89,"t":"2026-10-12T12:50:00Z","v":147,"vw":219.89},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-12T13:15:00Z","v":100,"vw":220},{"c":219.99,"h":219.99,"l":219.99,"n":2,"o":219.99,"t":"2026-10-12T13:25:00Z","v":103,"vw":219.99},{"c":220.49,"h":221.11,"l":219.5,"n":333,"o":219.74,"t":"2026-10-12T13:30:00Z","v":36512,"vw":219.91582},{"c":220.01,"h":220.86,"l":220.01,"n":266,"o":220.69,"t":"2026-10-12T13:35:00Z","v":8829,"vw":220.528005},{"c":219.92,"h":220.32,"l":219.81,"n":290,"o":220,"t":"2026-10-12T13:40:00Z","v":14678,"vw":220.07434},{"c":219.7536,"h":220.09,"l":219.74,"n":379,"o":220.05,"t":"2026-10-12T13:45:00Z","v":16702,"vw":219.946926},{"c":219.745,"h":219.78,"l":219.555,"n":265,"o":219.72,"t":"2026-10-12T13:50:00Z","v":9490,"vw":219.674955},{"c":219.665,"h":219.88,"l":219.33,"n":304,"o":219.6,"t":"2026-10-12T13:55:00Z","v":13927,"vw":219.593403},{"c":219.78,"h":220.01,"l":219.66,"n":383,"o":219.71,"t":"2026-10-12T14:00:00Z","v":12153,"vw":219.830088},{"c":220.82,"h":220.97,"l":219.805,"n":459,"o":219.805,"t":"2026-10-12T14:05:00Z","v":27079,"vw":220.26116},{"c":220.65,"h":221.3,"l":220.45,"n":421,"o":220.84,"t":"2026-10-12T14:10:00Z","v":29525,"vw":220.804893},{"c":220.315,"h":220.56,"l":220.27,"n":258,"o":220.56,"t":"2026-10-12T14:15:00Z","v":9888,"vw":220.40245},{"c":220.65,"h":220.76,"l":220.18,"n":299,"o":220.24,"t":"2026-10-12T14:20:00Z","v":10600,"vw":220.474564},{"c":220.45,"h":220.74,"l":220.45,"n":356,"o":220.58,"t":"2026-10-12T14:25:00Z","v":10446,"vw":220.566229},{"c":220.71,"h":220.87,"l":220.52,"n":352,"o":220.53,"t":"2026-10-12T14:30:00Z","v":14016,"vw":220.640688},{"c":220.93,"h":221,"l":220.695,"n":334,"o":220.7747,"t":"2026-10-12T14:35:00Z","v":11633,"vw":220.822433},{"c":220.76,"h":221.16,"l":220.73,"n":373,"o":220.95,"t":"2026-10-12T14:40:00Z","v":13905,"vw":220.936091},{"c":220.7,"h":221,"l":220.55,"n":360,"o":220.76,"t":"2026-10-12T14:45:00Z","v":12619,"vw":220.740531},{"c":220.53,"h":220.86,"l":220.44,"n":280,"o":220.86,"t":"2026-10-12T14:50:00Z","v":8484,"vw":220.590223},{"c":220.37,"h":220.61,"l":220.33,"n":291,"o":220.53,"t":"2026-10-12T14:55:00Z","v":10380,"vw":220.493456},{"c":220.53,"h":220.62,"l":220.365,"n":400,"o":220.365,"t":"2026-10-12T15:00:00Z","v":13344,"vw":220.481587},{"c":220.565,"h":220.5675,"l":220.3,"n":318,"o":220.54,"t":"2026-10-12T15:05:00Z","v":11375,"vw":220.424683},{"c":220.59,"h":220.725,"l":220.565,"n":303,"o":220.565,"t":"2026-10-12T15:10:00Z","v":9018,"vw":220.654348},{"c":220.46,"h":220.65,"l":220.41,"n":314,"o":220.65,"t":"2026-10-12T15:15:00Z","v":13869,"vw":220.499467},{"c":220.55,"h":220.67,"l":220.46,"n":364,"o":220.46,"t":"2026-10-12T15:20:00Z","v":19503,"vw":220.61473},{"c":220.885,"h":220.93,"l":220.5,"n":400,"o":220.5575,"t":"2026-10-12T15:25:00Z","v":13564,"vw":220.669847},{"c":220.86,"h":220.97,"l":220.815,"n":418,"o":220.88,"t":"2026-10-12T15:30:00Z","v":16201,"vw":220.892786},{"c":221.05,"h":221.06,"l":220.865,"n":334,"o":220.865,"t":"2026-10-12T15:35:00Z","v":10915,"vw":220.988517},{"c":221.005,"h":221.19,"l":220.96,"n":324,"o":221.05,"t":"2026-10-12T15:40:00Z","v":10550,"vw":221.08947},{"c":220.8925,"h":221.01,"l":220.83,"n":331,"o":221.005,"t":"2026-10-12T15:45:00Z","v":13872,"vw":220.929775},{"c":220.89,"h":220.99,"l":220.86,"n":255,"o":220.95,"t":"2026-10-12T15:50:00Z","v":8397,"vw":220.954998},{"c":220.94,"h":220.97,"l":220.79,"n":356,"o":220.855,"t":"2026-10-12T15:55:00Z","v":12930,"vw":220.899112},{"c":221.11,"h":221.17,"l":220.91,"n":284,"o":220.91,"t":"2026-10-12T16:00:00Z","v":8900,"vw":221.015195},{"c":221.045,"h":221.12,"l":220.95,"n":418,"o":221.12,"t":"2026-10-12T16:05:00Z","v":20728,"vw":221.029148},{"c":221,"h":221.08,"l":221,"n":285,"o":221.06,"t":"2026-10-12T16:10:00Z","v":8706,"vw":221.044578},{"c":221.1,"h":221.19,"l":221.005,"n":283,"o":221.005,"t":"2026-10-12T16:15:00Z","v":8608,"vw":221.111978},{"c":221.035,"h":221.11,"l":220.91,"n":341,"o":221.03,"t":"2026-10-12T16:20:00Z","v":10665,"vw":221.016106},{"c":220.98,"h":221.02,"l":220.88,"n":219,"o":220.97,"t":"2026-10-12T16:25:00Z","v":9196,"vw":220.907969},{"c":220.96,"h":221.04,"l":220.91,"n":241,"o":220.96,"t":"2026-10-12T16:30:00Z","v":13904,"vw":220.960494},{"c":220.94,"h":221,"l":220.9,"n":193,"o":220.96,"t":"2026-10-12T16:35:00Z","v":6817,"vw":220.950804},{"c":220.925,"h":221,"l":220.91,"n":208,"o":220.94,"t":"2026-10-12T16:40:00Z","v":7029,"vw":220.96203},{"c":220.885,"h":221.05,"l":220.83,"n":348,"o":220.87,"t":"2026-10-12T16:45:00Z","v":14663,"vw":220.92506},{"c":220.81,"h":220.9,"l":220.76,"n":191,"o":220.84,"t":"2026-10-12T16:50:00Z","v":6922,"vw":220.830591},{"c":221.17,"h":221.17,"l":220.845,"n":362,"o":220.85,"t":"2026-10-12T16:55:00Z","v":11706,"vw":221.042226},{"c":220.96,"h":221.21,"l":220.95,"n":234,"o":221.135,"t":"2026-10-12T17:00:00Z","v":7912,"vw":221.080281},{"c":221.11,"h":221.11,"l":220.96,"n":236,"o":220.96,"t":"2026-10-12T17:05:00Z","v":9404,"vw":221.055619},{"c":221.18,"h":221.19,"l":221.06,"n":277,"o":221.135,"t":"2026-10-12T17:10:00Z","v":7976,"vw":221.13604},{"c":221.11,"h":221.1737,"l":221.075,"n":246,"o":221.14,"t":"2026-10-12T17:15:00Z","v":15721,"vw":221.118467},{"c":221.08,"h":221.22,"l":221.08,"n":224,"o":221.12,"t":"2026-10-12T17:20:00Z","v":9772,"vw":221.155847},{"c":220.895,"h":221.12,"l":220.83,"n":273,"o":221.12,"t":"2026-10-12T17:25:00Z","v":7334,"vw":220.937828},{"c":220.7,"h":220.96,"l":220.62,"n":328,"o":220.96,"t":"2026-10-12T17:30:00Z","v":14502,"vw":220.752445},{"c":220.97,"h":221.03,"l":220.76,"n":298,"o":220.76,"t":"2026-10-12T17:35:00Z","v":6837,"vw":220.922071},{"c":221.12,"h":221.12,"l":220.92,"n":269,"o":220.96,"t":"2026-10-12T17:40:00Z","v":9094,"vw":221.000668},{"c":220.98,"h":221.1799,"l":220.965,"n":344,"o":221.15,"t":"2026-10-12T17:45:00Z","v":11046,"vw":221.104344},{"c":221.145,"h":221.145,"l":220.98,"n":270,"o":220.98,"t":"2026-10-12T17:50:00Z","v":8015,"vw":221.041456},{"c":221.28,"h":221.35,"l":221.16,"n":306,"o":221.16,"t":"2026-10-12T17:55:00Z","v":7258,"vw":221.257246},{"c":221.21,"h":221.235,"l":221.16,"n":258,"o":221.235,"t":"2026-10-12T18:00:00Z","v":6234,"vw":221.206367},{"c":221.17,"h":221.24,"l":221.15,"n":280,"o":221.21,"t":"2026-10-12T18:05:00Z","v":7992,"vw":221.183779},{"c":220.98,"h":221.1811,"l":220.96,"n":293,"o":221.1811,"t":"2026-10-12T18:10:00Z","v":10358,"vw":221.028411},{"c":220.99,"h":221.07,"l":220.95,"n":226,"o":220.96,"t":"2026-10-12T18:15:00Z","v":6718,"vw":220.997605},{"c":221.085,"h":221.09,"l":220.985,"n":306,"o":220.99,"t":"2026-10-12T18:20:00Z","v":10282,"vw":221.039144},{"c":221.07,"h":221.17,"l":221.05,"n":273,"o":221.115,"t":"2026-10-12T18:25:00Z","v":9185,"vw":221.115891},{"c":221.02,"h":221.23,"l":221.02,"n":303,"o":221.07,"t":"2026-10-12T18:30:00Z","v":10497,"vw":221.163255},{"c":221.02,"h":221.04,"l":220.9019,"n":251,"o":220.955,"t":"2026-10-12T18:35:00Z","v":9363,"vw":220.972305},{"c":221.1,"h":221.11,"l":221.03,"n":281,"o":221.05,"t":"2026-10-12T18:40:00Z","v":6534,"vw":221.07755},{"c":220.99,"h":221.16,"l":220.92,"n":361,"o":221.12,"t":"2026-10-12T18:45:00Z","v":10679,"vw":221.042818},{"c":220.91,"h":221.0007,"l":220.85,"n":245,"o":220.985,"t":"2026-10-12T18:50:00Z","v":8389,"vw":220.929698},{"c":220.9,"h":221.04,"l":220.87,"n":422,"o":220.91,"t":"2026-10-12T18:55:00Z","v":16085,"vw":220.928617},{"c":220.95,"h":221.05,"l":220.81,"n":415,"o":220.9,"t":"2026-10-12T19:00:00Z","v":16124,"vw":220.924932},{"c":220.91,"h":220.92,"l":220.745,"n":360,"o":220.92,"t":"2026-10-12T19:05:00Z","v":15398,"vw":220.835981},{"c":220.91,"h":220.96,"l":220.8,"n":394,"o":220.96,"t":"2026-10-12T19:10:00Z","v":15247,"vw":220.892521},{"c":220.755,"h":220.965,"l":220.74,"n":358,"o":220.91,"t":"2026-10-12T19:15:00Z","v":10070,"vw":220.866013},{"c":220.815,"h":220.92,"l":220.765,"n":410,"o":220.765,"t":"2026-10-12T19:20:00Z","v":12881,"vw":220.831441},{"c":220.85,"h":220.89,"l":220.81,"n":922,"o":220.85,"t":"2026-10-12T19:25:00Z","v":17118,"vw":220.846885},{"c":220.67,"h":220.915,"l":220.641,"n":591,"o":220.835,"t":"2026-10-12T19:30:00Z","v":18688,"vw":220.749285},{"c":220.49,"h":220.67,"l":220.42,"n":610,"o":220.67,"t":"2026-10-12T19:35:00Z","v":21086,"vw":220.545859},{"c":220.605,"h":220.6527,"l":220.46,"n":496,"o":220.505,"t":"2026-10-12T19:40:00Z","v":19459,"vw":220.584507},{"c":220.625,"h":220.715,"l":220.51,"n":685,"o":220.63,"t":"2026-10-12T19:45:00Z","v":34503,"vw":220.619673},{"c":220.81,"h":220.96,"l":220.53,"n":1282,"o":220.56,"t":"2026-10-12T19:50:00Z","v":48248,"vw":220.797895},{"c":221.3,"h":221.4,"l":220.691,"n":3777,"o":220.845,"t":"2026-10-12T19:55:00Z","v":190519,"vw":221.063971},{"c":221.26,"h":221.26,"l":221.22,"n":79,"o":221.22,"t":"2026-10-12T20:00:00Z","v":636719,"vw":221.259844},{"c":221.31,"h":221.31,"l":221.31,"n":3,"o":221.31,"t":"2026-10-12T20:25:00Z","v":143,"vw":221.31},{"c":221.35,"h":221.35,"l":221.35,"n":1,"o":221.35,"t":"2026-10-12T23:35:00Z","v":250,"vw":221.35},{"c":221.3499,"h":221.3499,"l":221.21,"n":4,"o":221.34,"t":"2026-10-12T23:40:00Z","v":350,"vw":221.299967},{"c":221.34,"h":221.34,"l":221.34,"n":1,"o":221.34,"t":"2026-10-12T23:45:00Z","v":100,"vw":221.34},{"c":221,"h":221,"l":221,"n":55,"o":221,"t":"2026-10-13T08:50:00Z","v":397,"vw":221},{"c":223,"h":223,"l":223,"n":3,"o":223,"t":"2026-10-13T11:10:00Z","v":232,"vw":223},{"c":223.212,"h":223.212,"l":222.52,"n":6,"o":222.52,"t":"2026-10-13T11:30:00Z","v":600,"vw":222.750299},{"c":223.25,"h":223.25,"l":223.25,"n":2,"o":223.25,"t":"2026-10-13T13:15:00Z","v":136,"vw":223.25},{"c":222.52,"h":223.85,"l":222.49,"n":496,"o":222.54,"t":"2026-10-13T13:30:00Z","v":41121,"vw":222.75053},{"c":221.745,"h":222.795,"l":221.745,"n":531,"o":222.69,"t":"2026-10-13T13:35:00Z","v":19175,"vw":222.251335},{"c":221.33,"h":222.0675,"l":221.19,"n":391,"o":221.79,"t":"2026-10-13T13:40:00Z","v":13662,"vw":221.582865},{"c":220.53,"h":221.79,"l":220.24,"n":544,"o":221.39,"t":"2026-10-13T13:45:00Z","v":30185,"vw":220.752826},{"c":220,"h":220.475,"l":219.91,"n":391,"o":220.36,"t":"2026-10-13T13:50:00Z","v":17109,"vw":220.288},{"c":218.99,"h":220.015,"l":218.815,"n":506,"o":220.015,"t":"2026-10-13T13:55:00Z","v":30111,"vw":219.510833},{"c":217.72,"h":219.12,"l":217.59,"n":733,"o":219,"t":"2026-10-13T14:00:00Z","v":38540,"vw":218.226735},{"c":217.95,"h":217.99,"l":217.485,"n":523,"o":217.79,"t":"2026-10-13T14:05:00Z","v":17879,"vw":217.719145},{"c":218.72,"h":218.83,"l":218.02,"n":454,"o":218.09,"t":"2026-10-13T14:10:00Z","v":16966,"vw":218.395783},{"c":219.13,"h":219.14,"l":218.45,"n":440,"o":218.83,"t":"2026-10-13T14:15:00Z","v":17005,"vw":218.85192},{"c":219.42,"h":219.53,"l":219.14,"n":461,"o":219.28,"t":"2026-10-13T14:20:00Z","v":16198,"vw":219.320902},{"c":219.39,"h":219.72,"l":219.39,"n":506,"o":219.47,"t":"2026-10-13T14:25:00Z","v":18384,"vw":219.556586},{"c":219.18,"h":219.74,"l":219.06,"n":513,"o":219.55,"t":"2026-10-13T14:30:00Z","v":14571,"vw":219.368627},{"c":219.545,"h":219.719,"l":219.225,"n":427,"o":219.25,"t":"2026-10-13T14:35:00Z","v":12706,"vw":219.494451},{"c":219.54,"h":219.66,"l":219.425,"n":350,"o":219.66,"t":"2026-10-13T14:40:00Z","v":8865,"vw":219.543417},{"c":219.63,"h":219.71,"l":219.51,"n":381,"o":219.51,"t":"2026-10-13T14:45:00Z","v":10864,"vw":219.595633},{"c":219.9703,"h":219.9703,"l":219.66,"n":395,"o":219.67,"t":"2026-10-13T14:50:00Z","v":16273,"vw":219.789875},{"c":219.5,"h":219.965,"l":219.44,"n":370,"o":219.965,"t":"2026-10-13T14:55:00Z","v":10304,"vw":219.661546},{"c":219.85,"h":219.92,"l":219.51,"n":317,"o":219.55,"t":"2026-10-13T15:00:00Z","v":12913,"vw":219.69102},{"c":219.72,"h":220.04,"l":219.58,"n":365,"o":219.98,"t":"2026-10-13T15:05:00Z","v":11507,"vw":219.8976},{"c":219.845,"h":219.87,"l":219.735,"n":368,"o":219.81,"t":"2026-10-13T15:10:00Z","v":10609,"vw":219.787111},{"c":219.94,"h":220.15,"l":219.83,"n":429,"o":219.83,"t":"2026-10-13T15:15:00Z","v":13602,"vw":219.99634},{"c":219.62,"h":220.06,"l":219.41,"n":391,"o":219.9,"t":"2026-10-13T15:20:00Z","v":11724,"vw":219.743445},{"c":219.9,"h":220,"l":219.47,"n":488,"o":219.47,"t":"2026-10-13T15:25:00Z","v":18561,"vw":219.741987},{"c":219.695,"h":219.85,"l":219.62,"n":413,"o":219.85,"t":"2026-10-13T15:30:00Z","v":14997,"vw":219.736285},{"c":219.545,"h":219.935,"l":219.47,"n":718,"o":219.72,"t":"2026-10-13T15:35:00Z","v":21953,"vw":219.692059},{"c":219.745,"h":219.8115,"l":219.54,"n":404,"o":219.54,"t":"2026-10-13T15:40:00Z","v":16554,"vw":219.748965},{"c":219.35,"h":219.745,"l":219.35,"n":367,"o":219.745,"t":"2026-10-13T15:45:00Z","v":9228,"vw":219.556523},{"c":219.35,"h":219.4,"l":219.235,"n":300,"o":219.351,"t":"2026-10-13T15:50:00Z","v":10908,"vw":219.344143},{"c":219.35,"h":219.48,"l":219.18,"n":449,"o":219.27,"t":"2026-10-13T15:55:00Z","v":19682,"vw":219.283449},{"c":219.11,"h":219.41,"l":219.11,"n":481,"o":219.35,"t":"2026-10-13T16:00:00Z","v":27007,"vw":219.211628},{"c":218.765,"h":219.16,"l":218.73,"n":425,"o":219.1532,"t":"2026-10-13T16:05:00Z","v":18773,"vw":218.945436},{"c":219.085,"h":219.12,"l":218.77,"n":487,"o":218.77,"t":"2026-10-13T16:10:00Z","v":25658,"vw":218.873652},{"c":218.94,"h":219.125,"l":218.78,"n":424,"o":219.125,"t":"2026-10-13T16:15:00Z","v":20240,"vw":218.971043},{"c":218.88,"h":218.975,"l":218.83,"n":250,"o":218.975,"t":"2026-10-13T16:20:00Z","v":9204,"vw":218.87616},{"c":218.56,"h":218.89,"l":218.54,"n":321,"o":218.89,"t":"2026-10-13T16:25:00Z","v":10562,"vw":218.72021},{"c":218.47,"h":218.5364,"l":218.22,"n":411,"o":218.49,"t":"2026-10-13T16:30:00Z","v":14413,"vw":218.338836},{"c":218.555,"h":218.6599,"l":218.47,"n":371,"o":218.505,"t":"2026-10-13T16:35:00Z","v":25295,"vw":218.561384},{"c":218.75,"h":218.75,"l":218.445,"n":287,"o":218.47,"t":"2026-10-13T16:40:00Z","v":10217,"vw":218.559315},{"c":218.85,"h":218.85,"l":218.62,"n":316,"o":218.7725,"t":"2026-10-13T16:45:00Z","v":8283,"vw":218.715533},{"c":218.775,"h":218.865,"l":218.67,"n":329,"o":218.865,"t":"2026-10-13T16:50:00Z","v":9057,"vw":218.745956},{"c":218.755,"h":218.91,"l":218.7001,"n":333,"o":218.825,"t":"2026-10-13T16:55:00Z","v":8282,"vw":218.798877},{"c":218.72,"h":218.745,"l":218.55,"n":323,"o":218.66,"t":"2026-10-13T17:00:00Z","v":8536,"vw":218.639138},{"c":218.78,"h":218.78,"l":218.68,"n":233,"o":218.73,"t":"2026-10-13T17:05:00Z","v":6643,"vw":218.7298},{"c":218.77,"h":218.95,"l":218.77,"n":306,"o":218.805,"t":"2026-10-13T17:10:00Z","v":14239,"vw":218.889729},{"c":218.76,"h":218.835,"l":218.66,"n":241,"o":218.78,"t":"2026-10-13T17:15:00Z","v":7268,"vw":218.776492},{"c":218.86,"h":218.93,"l":218.71,"n":311,"o":218.74,"t":"2026-10-13T17:20:00Z","v":8895,"vw":218.806904},{"c":218.68,"h":218.8,"l":218.66,"n":175,"o":218.8,"t":"2026-10-13T17:25:00Z","v":5728,"vw":218.71361},{"c":218.84,"h":218.84,"l":218.63,"n":293,"o":218.705,"t":"2026-10-13T17:30:00Z","v":11598,"vw":218.732872},{"c":219.08,"h":219.17,"l":218.84,"n":455,"o":218.905,"t":"2026-10-13T17:35:00Z","v":20289,"vw":219.082078},{"c":219.01,"h":219.2599,"l":218.88,"n":297,"o":219.13,"t":"2026-10-13T17:40:00Z","v":14448,"vw":218.948564},{"c":218.9,"h":219.02,"l":218.775,"n":516,"o":218.98,"t":"2026-10-13T17:45:00Z","v":27061,"vw":218.883146},{"c":218.65,"h":218.87,"l":218.561,"n":755,"o":218.77,"t":"2026-10-13T17:50:00Z","v":34554,"vw":218.779295},{"c":218.57,"h":218.66,"l":218.5,"n":327,"o":218.635,"t":"2026-10-13T17:55:00Z","v":9069,"vw":218.582215},{"c":218.31,"h":218.63,"l":218.295,"n":398,"o":218.57,"t":"2026-10-13T18:00:00Z","v":11502,"vw":218.42445},{"c":218.67,"h":218.76,"l":218.35,"n":444,"o":218.35,"t":"2026-10-13T18:05:00Z","v":13699,"vw":218.620051},{"c":218.73,"h":218.73,"l":218.51,"n":469,"o":218.59,"t":"2026-10-13T18:10:00Z","v":37960,"vw":218.610939},{"c":218.96,"h":218.96,"l":218.6,"n":850,"o":218.695,"t":"2026-10-13T18:15:00Z","v":38164,"vw":218.74624},{"c":218.855,"h":219.05,"l":218.84,"n":670,"o":218.96,"t":"2026-10-13T18:20:00Z","v":48909,"vw":218.952195},{"c":219.165,"h":219.22,"l":218.9,"n":496,"o":218.905,"t":"2026-10-13T18:25:00Z","v":22885,"vw":219.04782},{"c":219.085,"h":219.23,"l":218.9,"n":477,"o":219.18,"t":"2026-10-13T18:30:00Z","v":18494,"vw":219.117795},{"c":219.495,"h":219.51,"l":219.0495,"n":452,"o":219.1105,"t":"2026-10-13T18:35:00Z","v":16057,"vw":219.197609},{"c":219.71,"h":219.82,"l":219.206,"n":445,"o":219.495,"t":"2026-10-13T18:40:00Z","v":16589,"vw":219.614722},{"c":219.375,"h":219.7199,"l":219.3105,"n":471,"o":219.705,"t":"2026-10-13T18:45:00Z","v":16161,"vw":219.534813},{"c":219.5253,"h":219.54,"l":219.26,"n":521,"o":219.385,"t":"2026-10-13T18:50:00Z","v":23534,"vw":219.430115},{"c":219.52,"h":219.58,"l":219.395,"n":488,"o":219.48,"t":"2026-10-13T18:55:00Z","v":17828,"vw":219.500068},{"c":219.69,"h":219.69,"l":219.49,"n":472,"o":219.52,"t":"2026-10-13T19:00:00Z","v":12899,"vw":219.587987},{"c":219.855,"h":220.02,"l":219.69,"n":654,"o":219.69,"t":"2026-10-13T19:05:00Z","v":34220,"vw":219.876208},{"c":220.0094,"h":220.03,"l":219.82,"n":671,"o":219.86,"t":"2026-10-13T19:10:00Z","v":32595,"vw":219.945078},{"c":220.01,"h":220.01,"l":219.575,"n":913,"o":219.995,"t":"2026-10-13T19:15:00Z","v":46814,"vw":219.795879},{"c":219.97,"h":220.105,"l":219.82,"n":1157,"o":219.98,"t":"2026-10-13T19:20:00Z","v":81029,"vw":219.9617},{"c":219.95,"h":220.05,"l":219.81,"n":977,"o":219.94,"t":"2026-10-13T19:25:00Z","v":39690,"vw":219.926565},{"c":220.235,"h":220.35,"l":219.78,"n":1243,"o":219.94,"t":"2026-10-13T19:30:00Z","v":85442,"vw":220.183361},{"c":220.36,"h":220.41,"l":220.04,"n":728,"o":220.19,"t":"2026-10-13T19:35:00Z","v":41128,"vw":220.162657},{"c":220.31,"h":220.37,"l":220.18,"n":780,"o":220.35,"t":"2026-10-13T19:40:00Z","v":31709,"vw":220.287446},{"c":220.3825,"h":220.46,"l":220.0475,"n":843,"o":220.345,"t":"2026-10-13T19:45:00Z","v":39529,"vw":220.249766},{"c":220.02,"h":220.48,"l":220.02,"n":1082,"o":220.36,"t":"2026-10-13T19:50:00Z","v":53563,"vw":220.173106},{"c":219.47,"h":220.045,"l":219.23,"n":4049,"o":220.03,"t":"2026-10-13T19:55:00Z","v":205310,"vw":219.486785},{"c":219.48,"h":219.48,"l":219.48,"n":105,"o":219.48,"t":"2026-10-13T20:00:00Z","v":558950,"vw":219.48},{"c":223.5,"h":223.5,"l":223.5,"n":1,"o":223.5,"t":"2026-10-13T22:25:00Z","v":300,"vw":223.5},{"c":218.5101,"h":218.5101,"l":218.5101,"n":1,"o":218.5101,"t":"2026-10-13T22:40:00Z","v":100,"vw":218.5101},{"c":216.09,"h":216.09,"l":216.09,"n":10,"o":216.09,"t":"2026-10-14T12:30:00Z","v":225,"vw":216.09},{"c":216.12,"h":216.12,"l":216.12,"n":6,"o":216.12,"t":"2026-10-14T12:35:00Z","v":595,"vw":216.12},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-14T13:05:00Z","v":500,"vw":214},{"c":213.82,"h":214,"l":213.82,"n":47,"o":214,"t":"2026-10-14T13:15:00Z","v":1087,"vw":213.96},{"c":214.86,"h":214.86,"l":214.81,"n":24,"o":214.81,"t":"2026-10-14T13:20:00Z","v":405,"vw":214.833041},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-14T13:25:00Z","v":205,"vw":214},{"c":214.67,"h":215.52,"l":214.28,"n":597,"o":214.67,"t":"2026-10-14T13:30:00Z","v":40038,"vw":214.775318},{"c":215.345,"h":215.345,"l":214.4,"n":518,"o":214.4769,"t":"2026-10-14T13:35:00Z","v":32936,"vw":215.013402},{"c":214.66,"h":215.23,"l":214.64,"n":353,"o":215.06,"t":"2026-10-14T13:40:00Z","v":17847,"vw":215.001618},{"c":213.6,"h":214.79,"l":213.24,"n":688,"o":214.58,"t":"2026-10-14T13:45:00Z","v":32828,"vw":214.197171},{"c":213.525,"h":214.22,"l":213.52,"n":470,"o":213.65,"t":"2026-10-14T13:50:00Z","v":30617,"vw":213.804869},{"c":213.6,"h":213.72,"l":213.37,"n":714,"o":213.59,"t":"2026-10-14T13:55:00Z","v":26735,"vw":213.560247},{"c":213.27,"h":214.04,"l":213.27,"n":656,"o":213.625,"t":"2026-10-14T14:00:00Z","v":24232,"vw":213.63206},{"c":213.11,"h":213.39,"l":212.86,"n":997,"o":213.24,"t":"2026-10-14T14:05:00Z","v":46656,"vw":213.186082},{"c":213.57,"h":213.71,"l":213.02,"n":1096,"o":213.2,"t":"2026-10-14T14:10:00Z","v":57999,"vw":213.380196},{"c":214.13,"h":214.31,"l":213.35,"n":882,"o":213.43,"t":"2026-10-14T14:15:00Z","v":53573,"vw":213.77757},{"c":214.325,"h":214.6775,"l":214.13,"n":756,"o":214.13,"t":"2026-10-14T14:20:00Z","v":41125,"vw":214.481676},{"c":214.73,"h":214.8,"l":214.25,"n":503,"o":214.33,"t":"2026-10-14T14:25:00Z","v":17311,"vw":214.546315},{"c":215.095,"h":215.2025,"l":214.675,"n":1430,"o":214.755,"t":"2026-10-14T14:30:00Z","v":29723,"vw":214.874013},{"c":214.63,"h":214.99,"l":214.48,"n":531,"o":214.99,"t":"2026-10-14T14:35:00Z","v":19162,"vw":214.644211},{"c":215.01,"h":215.04,"l":214.5,"n":506,"o":214.54,"t":"2026-10-14T14:40:00Z","v":14402,"vw":214.804322},{"c":214.71,"h":214.93,"l":214.29,"n":719,"o":214.93,"t":"2026-10-14T14:45:00Z","v":29481,"vw":214.575251},{"c":214.66,"h":215.07,"l":214.49,"n":628,"o":214.715,"t":"2026-10-14T14:50:00Z","v":34386,"vw":214.863771},{"c":214.41,"h":214.67,"l":214.335,"n":559,"o":214.6,"t":"2026-10-14T14:55:00Z","v":32133,"vw":214.491708},{"c":214.19,"h":214.49,"l":214.13,"n":407,"o":214.38,"t":"2026-10-14T15:00:00Z","v":16500,"vw":214.30454},{"c":214.28,"h":214.57,"l":214.12,"n":554,"o":214.2,"t":"2026-10-14T15:05:00Z","v":21029,"vw":214.3983},{"c":214.655,"h":214.655,"l":214.26,"n":864,"o":214.3,"t":"2026-10-14T15:10:00Z","v":42879,"vw":214.412875},{"c":214.86,"h":214.87,"l":214.45,"n":574,"o":214.62,"t":"2026-10-14T15:15:00Z","v":20865,"vw":214.691431},{"c":214.86,"h":214.96,"l":214.71,"n":467,"o":214.8,"t":"2026-10-14T15:20:00Z","v":15321,"vw":214.853727},{"c":215.055,"h":215.055,"l":214.82,"n":694,"o":214.86,"t":"2026-10-14T15:25:00Z","v":40542,"vw":214.971541},{"c":215.25,"h":215.38,"l":214.92,"n":539,"o":215.055,"t":"2026-10-14T15:30:00Z","v":21456,"vw":215.152483},{"c":215.175,"h":215.4,"l":215.03,"n":629,"o":215.22,"t":"2026-10-14T15:35:00Z","v":27677,"vw":215.188409},{"c":214.69,"h":215.38,"l":214.67,"n":589,"o":215.2025,"t":"2026-10-14T15:40:00Z","v":25675,"vw":215.040834},{"c":215.2899,"h":215.2899,"l":214.69,"n":577,"o":214.8,"t":"2026-10-14T15:45:00Z","v":23634,"vw":215.010182},{"c":215.235,"h":215.29,"l":215.085,"n":447,"o":215.17,"t":"2026-10-14T15:50:00Z","v":19783,"vw":215.212964},{"c":215.3,"h":215.3188,"l":215,"n":591,"o":215.235,"t":"2026-10-14T15:55:00Z","v":27415,"vw":215.236315},{"c":215.43,"h":215.4659,"l":215.25,"n":648,"o":215.295,"t":"2026-10-14T16:00:00Z","v":37218,"vw":215.316088},{"c":215.19,"h":215.34,"l":215.03,"n":398,"o":215.27,"t":"2026-10-14T16:05:00Z","v":9759,"vw":215.187043},{"c":215.22,"h":215.33,"l":215.16,"n":540,"o":215.18,"t":"2026-10-14T16:10:00Z","v":26220,"vw":215.228039},{"c":214.75,"h":215.25,"l":214.72,"n":480,"o":215.23,"t":"2026-10-14T16:15:00Z","v":15056,"vw":214.983234},{"c":215.27,"h":215.35,"l":214.7195,"n":407,"o":214.745,"t":"2026-10-14T16:20:00Z","v":13621,"vw":214.91306},{"c":215.385,"h":215.41,"l":215.16,"n":496,"o":215.27,"t":"2026-10-14T16:25:00Z","v":15853,"vw":215.322409},{"c":215.225,"h":215.44,"l":215.11,"n":535,"o":215.31,"t":"2026-10-14T16:30:00Z","v":19386,"vw":215.315566},{"c":215.115,"h":215.25,"l":215.01,"n":557,"o":215.14,"t":"2026-10-14T16:35:00Z","v":31835,"vw":215.179473},{"c":214.69,"h":215.2,"l":214.69,"n":453,"o":215.13,"t":"2026-10-14T16:40:00Z","v":11032,"vw":214.966247},{"c":214.4227,"h":214.741,"l":214.4227,"n":437,"o":214.725,"t":"2026-10-14T16:45:00Z","v":12457,"vw":214.506327},{"c":214.425,"h":214.59,"l":214.39,"n":465,"o":214.44,"t":"2026-10-14T16:50:00Z","v":16095,"vw":214.542813},{"c":214.21,"h":214.45,"l":214.07,"n":645,"o":214.41,"t":"2026-10-14T16:55:00Z","v":19679,"vw":214.228751},{"c":213.92,"h":214.33,"l":213.92,"n":968,"o":214.14,"t":"2026-10-14T17:00:00Z","v":55481,"vw":214.126013},{"c":213.965,"h":214.08,"l":213.9,"n":609,"o":213.98,"t":"2026-10-14T17:05:00Z","v":19301,"vw":213.969914},{"c":214,"h":214.03,"l":213.81,"n":516,"o":213.9,"t":"2026-10-14T17:10:00Z","v":14762,"vw":213.910421},{"c":213.991,"h":214.1,"l":213.78,"n":580,"o":213.97,"t":"2026-10-14T17:15:00Z","v":21322,"vw":213.884679},{"c":213.95,"h":214.19,"l":213.7301,"n":735,"o":214.05,"t":"2026-10-14T17:20:00Z","v":24887,"vw":213.978682},{"c":213.75,"h":214.16,"l":213.75,"n":474,"o":214.05,"t":"2026-10-14T17:25:00Z","v":24188,"vw":214.022316},{"c":213.76,"h":213.8699,"l":213.63,"n":750,"o":213.74,"t":"2026-10-14T17:30:00Z","v":33549,"vw":213.756996},{"c":213.625,"h":214.02,"l":213.62,"n":536,"o":213.8,"t":"2026-10-14T17:35:00Z","v":23880,"vw":213.808123},{"c":213.63,"h":213.67,"l":213.33,"n":368,"o":213.55,"t":"2026-10-14T17:40:00Z","v":9744,"vw":213.530144},{"c":213.78,"h":213.78,"l":213.54,"n":527,"o":213.66,"t":"2026-10-14T17:45:00Z","v":16601,"vw":213.651941},{"c":213.735,"h":213.86,"l":213.64,"n":368,"o":213.72,"t":"2026-10-14T17:50:00Z","v":8981,"vw":213.772944},{"c":213.46,"h":213.79,"l":213.43,"n":461,"o":213.735,"t":"2026-10-14T17:55:00Z","v":14124,"vw":213.558792},{"c":213.41,"h":213.58,"l":213.225,"n":873,"o":213.46,"t":"2026-10-14T18:00:00Z","v":47164,"vw":213.373176},{"c":213.62,"h":213.62,"l":213.42,"n":770,"o":213.42,"t":"2026-10-14T18:05:00Z","v":48014,"vw":213.525845},{"c":213.8225,"h":213.84,"l":213.59,"n":596,"o":213.64,"t":"2026-10-14T18:10:00Z","v":25041,"vw":213.730158},{"c":214.04,"h":214.06,"l":213.595,"n":531,"o":213.785,"t":"2026-10-14T18:15:00Z","v":28917,"vw":213.744329},{"c":213.89,"h":214.07,"l":213.765,"n":455,"o":214.0455,"t":"2026-10-14T18:20:00Z","v":14870,"vw":213.900624},{"c":214.12,"h":214.145,"l":213.91,"n":460,"o":213.91,"t":"2026-10-14T18:25:00Z","v":13503,"vw":214.040376},{"c":214.27,"h":214.285,"l":213.95,"n":590,"o":214.09,"t":"2026-10-14T18:30:00Z","v":18647,"vw":214.089409},{"c":214.21,"h":214.33,"l":214.17,"n":413,"o":214.27,"t":"2026-10-14T18:35:00Z","v":17357,"vw":214.225715},{"c":214.365,"h":214.365,"l":214.18,"n":582,"o":214.21,"t":"2026-10-14T18:40:00Z","v":20976,"vw":214.254078},{"c":214.25,"h":214.365,"l":214.18,"n":485,"o":214.365,"t":"2026-10-14T18:45:00Z","v":16768,"vw":214.258134},{"c":214.4,"h":214.45,"l":214.1875,"n":568,"o":214.22,"t":"2026-10-14T18:50:00Z","v":22633,"vw":214.290478},{"c":214.77,"h":214.77,"l":214.385,"n":507,"o":214.4,"t":"2026-10-14T18:55:00Z","v":15032,"vw":214.53535},{"c":214.71,"h":214.74,"l":214.52,"n":682,"o":214.685,"t":"2026-10-14T19:00:00Z","v":24664,"vw":214.626626},{"c":214.85,"h":214.91,"l":214.7,"n":561,"o":214.7,"t":"2026-10-14T19:05:00Z","v":21289,"vw":214.802883},{"c":214.935,"h":215.04,"l":214.74,"n":994,"o":214.85,"t":"2026-10-14T19:10:00Z","v":27695,"vw":214.90774},{"c":215.16,"h":215.16,"l":214.86,"n":819,"o":214.925,"t":"2026-10-14T19:15:00Z","v":25331,"vw":214.97089},{"c":215.085,"h":215.16,"l":214.96,"n":907,"o":215.155,"t":"2026-10-14T19:20:00Z","v":28646,"vw":215.072251},{"c":215.21,"h":215.215,"l":214.84,"n":1173,"o":215.05,"t":"2026-10-14T19:25:00Z","v":45960,"vw":215.037983},{"c":215.135,"h":215.39,"l":215.13,"n":1296,"o":215.24,"t":"2026-10-14T19:30:00Z","v":70246,"vw":215.249332},{"c":215.18,"h":215.18,"l":214.985,"n":1147,"o":215.15,"t":"2026-10-14T19:35:00Z","v":55225,"vw":215.083877},{"c":215.355,"h":215.37,"l":215.105,"n":1146,"o":215.185,"t":"2026-10-14T19:40:00Z","v":48154,"vw":215.210131},{"c":215.34,"h":215.35,"l":215.09,"n":1352,"o":215.33,"t":"2026-10-14T19:45:00Z","v":82154,"vw":215.269333},{"c":215.55,"h":215.61,"l":215.135,"n":1627,"o":215.36,"t":"2026-10-14T19:50:00Z","v":62708,"vw":215.410541},{"c":215.61,"h":215.77,"l":214.925,"n":6295,"o":215.57,"t":"2026-10-14T19:55:00Z","v":323020,"vw":215.405473},{"c":215.8,"h":215.8,"l":215.58,"n":84,"o":215.58,"t":"2026-10-14T20:00:00Z","v":710581,"vw":215.799551},{"c":217,"h":217,"l":217,"n":9,"o":217,"t":"2026-10-14T20:25:00Z","v":318,"vw":217},{"c":215.99,"h":215.99,"l":215.99,"n":1,"o":215.99,"t":"2026-10-14T23:30:00Z","v":100,"vw":215.99},{"c":209.4,"h":216.18,"l":209.4,"n":61,"o":216.18,"t":"2026-10-15T10:30:00Z","v":1997,"vw":213.099663},{"c":209,"h":209,"l":209,"n":5,"o":209,"t":"2026-10-15T10:40:00Z","v":308,"vw":209},{"c":214,"h":214,"l":213.99,"n":15,"o":213.99,"t":"2026-10-15T11:00:00Z","v":698,"vw":213.998},{"c":211,"h":212.5,"l":211,"n":35,"o":212.5,"t":"2026-10-15T11:35:00Z","v":916,"vw":211.42396},{"c":209.5,"h":209.5,"l":209.5,"n":10,"o":209.5,"t":"2026-10-15T12:00:00Z","v":723,"vw":209.5},{"c":211.41,"h":211.41,"l":211.41,"n":11,"o":211.41,"t":"2026-10-15T12:05:00Z","v":300,"vw":211.41},{"c":209.5,"h":209.5,"l":209.5,"n":1,"o":209.5,"t":"2026-10-15T12:35:00Z","v":300,"vw":209.5},{"c":211.37,"h":211.37,"l":210.25,"n":12,"o":210.25,"t":"2026-10-15T12:40:00Z","v":440,"vw":210.819975},{"c":211,"h":211,"l":211,"n":3,"o":211,"t":"2026-10-15T12:50:00Z","v":1244,"vw":211},{"c":211.5,"h":211.5,"l":211.49,"n":10,"o":211.49,"t":"2026-10-15T12:55:00Z","v":419,"vw":211.4975},{"c":210.21,"h":211,"l":210.2,"n":44,"o":211,"t":"2026-10-15T13:05:00Z","v":1147,"vw":210.315331},{"c":210,"h":210,"l":210,"n":64,"o":210,"t":"2026-10-15T13:20:00Z","v":1137,"vw":210},{"c":206.98,"h":211,"l":206,"n":91,"o":208.87,"t":"2026-10-15T13:25:00Z","v":5118,"vw":206.934593},{"c":214.31,"h":214.61,"l":208.49,"n":2690,"o":208.49,"t":"2026-10-15T13:30:00Z","v":229833,"vw":212.796705},{"c":214.99,"h":215,"l":213.75,"n":660,"o":214.225,"t":"2026-10-15T13:35:00Z","v":33920,"vw":214.399409},{"c":214.7,"h":215.6,"l":214.54,"n":977,"o":215.045,"t":"2026-10-15T13:40:00Z","v":75235,"vw":215.018652},{"c":215.87,"h":216.05,"l":214.36,"n":1094,"o":214.4801,"t":"2026-10-15T13:45:00Z","v":51904,"vw":214.969879},{"c":215.35,"h":216.13,"l":214.72,"n":1299,"o":215.91,"t":"2026-10-15T13:50:00Z","v":65179,"vw":215.375107},{"c":214.58,"h":215.4725,"l":214.35,"n":1273,"o":215.13,"t":"2026-10-15T13:55:00Z","v":71368,"vw":214.883514},{"c":215.53,"h":215.685,"l":214,"n":1023,"o":214.47,"t":"2026-10-15T14:00:00Z","v":50701,"vw":214.989731},{"c":216.23,"h":216.265,"l":215.525,"n":1018,"o":215.5437,"t":"2026-10-15T14:05:00Z","v":44907,"vw":215.877524},{"c":215.995,"h":216.17,"l":215.69,"n":1131,"o":216.105,"t":"2026-10-15T14:10:00Z","v":89741,"vw":216.002744},{"c":215.58,"h":216.0653,"l":215.25,"n":869,"o":215.995,"t":"2026-10-15T14:15:00Z","v":46332,"vw":215.682095},{"c":216.06,"h":216.19,"l":215.42,"n":1231,"o":215.61,"t":"2026-10-15T14:20:00Z","v":76618,"vw":215.954932},{"c":216.75,"h":216.98,"l":216.085,"n":741,"o":216.13,"t":"2026-10-15T14:25:00Z","v":35790,"vw":216.510782},{"c":216.51,"h":217.51,"l":216.51,"n":804,"o":216.765,"t":"2026-10-15T14:30:00Z","v":28270,"vw":217.082177},{"c":217.05,"h":217.08,"l":216.2001,"n":1108,"o":216.65,"t":"2026-10-15T14:35:00Z","v":87947,"vw":216.695441},{"c":218.37,"h":218.9,"l":217.05,"n":1370,"o":217.05,"t":"2026-10-15T14:40:00Z","v":71891,"vw":218.11789},{"c":217.905,"h":218.34,"l":217.355,"n":1106,"o":218.34,"t":"2026-10-15T14:45:00Z","v":59086,"vw":217.914902},{"c":217.485,"h":218.3099,"l":217.09,"n":1781,"o":218.03,"t":"2026-10-15T14:50:00Z","v":131153,"vw":217.490957},{"c":217.79,"h":218.08,"l":217.28,"n":991,"o":217.48,"t":"2026-10-15T14:55:00Z","v":55972,"vw":217.67341},{"c":217.27,"h":218.21,"l":217.02,"n":917,"o":217.98,"t":"2026-10-15T15:00:00Z","v":44948,"vw":217.413423},{"c":216.365,"h":217.295,"l":216.365,"n":565,"o":217.23,"t":"2026-10-15T15:05:00Z","v":26238,"vw":216.874679},{"c":216.58,"h":216.81,"l":216,"n":1148,"o":216.37,"t":"2026-10-15T15:10:00Z","v":51756,"vw":216.26581},{"c":216.19,"h":216.81,"l":216.13,"n":769,"o":216.78,"t":"2026-10-15T15:15:00Z","v":32399,"vw":216.452497},{"c":215.355,"h":216.54,"l":215.355,"n":1121,"o":216.27,"t":"2026-10-15T15:20:00Z","v":50698,"vw":215.995808},{"c":215.08,"h":215.405,"l":214.46,"n":1581,"o":215.24,"t":"2026-10-15T15:25:00Z","v":58038,"vw":214.933364},{"c":215.75,"h":215.75,"l":214.8,"n":715,"o":214.975,"t":"2026-10-15T15:30:00Z","v":25921,"vw":215.359697},{"c":215.79,"h":215.87,"l":215.33,"n":702,"o":215.64,"t":"2026-10-15T15:35:00Z","v":25789,"vw":215.500896},{"c":215.68,"h":215.88,"l":215.54,"n":501,"o":215.705,"t":"2026-10-15T15:40:00Z","v":14586,"vw":215.727344},{"c":215.52,"h":215.76,"l":215.42,"n":674,"o":215.6,"t":"2026-10-15T15:45:00Z","v":19253,"vw":215.629702},{"c":214.335,"h":215.52,"l":214.335,"n":857,"o":215.43,"t":"2026-10-15T15:50:00Z","v":40582,"vw":214.850261},{"c":214.72,"h":214.735,"l":214.28,"n":752,"o":214.42,"t":"2026-10-15T15:55:00Z","v":29557,"vw":214.604016},{"c":214.94,"h":215.0875,"l":214.62,"n":619,"o":214.69,"t":"2026-10-15T16:00:00Z","v":30694,"vw":214.917028},{"c":215.01,"h":215.43,"l":214.8,"n":609,"o":215.05,"t":"2026-10-15T16:05:00Z","v":28526,"vw":215.226024},{"c":214.43,"h":215.105,"l":214.325,"n":731,"o":215.04,"t":"2026-10-15T16:10:00Z","v":24399,"vw":214.646142},{"c":214.675,"h":215.05,"l":214.44,"n":848,"o":214.515,"t":"2026-10-15T16:15:00Z","v":31645,"vw":214.691466},{"c":215.39,"h":215.4,"l":214.7,"n":695,"o":214.7,"t":"2026-10-15T16:20:00Z","v":25500,"vw":215.131681},{"c":215.68,"h":215.7,"l":215.19,"n":631,"o":215.26,"t":"2026-10-15T16:25:00Z","v":21595,"vw":215.544273},{"c":215.55,"h":215.71,"l":215.43,"n":670,"o":215.58,"t":"2026-10-15T16:30:00Z","v":27256,"vw":215.586801},{"c":215.815,"h":216.02,"l":215.56,"n":492,"o":215.64,"t":"2026-10-15T16:35:00Z","v":17099,"vw":215.819523},{"c":216.13,"h":216.14,"l":215.705,"n":823,"o":215.92,"t":"2026-10-15T16:40:00Z","v":34942,"vw":215.977367},{"c":216.25,"h":216.34,"l":215.91,"n":581,"o":216.05,"t":"2026-10-15T16:45:00Z","v":29616,"vw":216.138992},{"c":215.71,"h":216.315,"l":215.67,"n":698,"o":216.31,"t":"2026-10-15T16:50:00Z","v":22742,"vw":216.00225},{"c":215.865,"h":215.99,"l":215.865,"n":160,"o":215.92,"t":"2026-10-15T16:55:00Z","v":5643,"vw":215.931813},{"c":215.22,"h":215.51,"l":215.15,"n":460,"o":215.41,"t":"2026-10-15T18:10:00Z","v":21169,"vw":215.319619},{"c":215.405,"h":215.42,"l":214.925,"n":799,"o":215.07,"t":"2026-10-15T18:15:00Z","v":39953,"vw":215.237536},{"c":215.46,"h":215.46,"l":214.93,"n":823,"o":215.35,"t":"2026-10-15T18:20:00Z","v":44300,"vw":215.226547},{"c":215.335,"h":215.46,"l":215.18,"n":558,"o":215.45,"t":"2026-10-15T18:25:00Z","v":29328,"vw":215.321567},{"c":215.335,"h":215.47,"l":215.22,"n":646,"o":215.295,"t":"2026-10-15T18:30:00Z","v":25949,"vw":215.362624},{"c":215.61,"h":215.7,"l":215.012,"n":735,"o":215.27,"t":"2026-10-15T18:35:00Z","v":38691,"vw":215.370986},{"c":215.4,"h":215.66,"l":215.335,"n":770,"o":215.66,"t":"2026-10-15T18:40:00Z","v":33403,"vw":215.474525},{"c":215.81,"h":216.04,"l":215.32,"n":670,"o":215.33,"t":"2026-10-15T18:45:00Z","v":29491,"vw":215.694218},{"c":216.265,"h":216.56,"l":215.82,"n":875,"o":215.82,"t":"2026-10-15T18:50:00Z","v":41089,"vw":216.06223},{"c":216.31,"h":216.35,"l":215.96,"n":732,"o":216.265,"t":"2026-10-15T18:55:00Z","v":28479,"vw":216.125379},{"c":216.24,"h":216.33,"l":215.98,"n":800,"o":216.28,"t":"2026-10-15T19:00:00Z","v":32254,"vw":216.1828},{"c":216.22,"h":216.48,"l":216.125,"n":692,"o":216.3,"t":"2026-10-15T19:05:00Z","v":31429,"vw":216.301084},{"c":216.515,"h":216.55,"l":216.2201,"n":1067,"o":216.28,"t":"2026-10-15T19:10:00Z","v":53153,"vw":216.352852},{"c":215.93,"h":216.54,"l":215.93,"n":1495,"o":216.51,"t":"2026-10-15T19:15:00Z","v":85388,"vw":216.222396},{"c":216.02,"h":216.37,"l":216.02,"n":1037,"o":216.15,"t":"2026-10-15T19:20:00Z","v":48287,"vw":216.23265},{"c":216,"h":216.09,"l":215.82,"n":1004,"o":216,"t":"2026-10-15T19:25:00Z","v":41567,"vw":215.944715},{"c":216,"h":216.27,"l":215.79,"n":1218,"o":216,"t":"2026-10-15T19:30:00Z","v":47431,"vw":216.025032},{"c":216.035,"h":216.13,"l":215.6,"n":1011,"o":216,"t":"2026-10-15T19:35:00Z","v":37381,"vw":215.913769},{"c":215.42,"h":216.03,"l":215.415,"n":1467,"o":216.03,"t":"2026-10-15T19:40:00Z","v":60397,"vw":215.748727},{"c":214.8,"h":215.39,"l":214.74,"n":1715,"o":215.36,"t":"2026-10-15T19:45:00Z","v":63976,"vw":215.107214},{"c":215.16,"h":215.31,"l":214.46,"n":2549,"o":214.84,"t":"2026-10-15T19:50:00Z","v":108469,"vw":214.848363},{"c":215.02,"h":215.31,"l":214.42,"n":7931,"o":215.195,"t":"2026-10-15T19:55:00Z","v":410990,"vw":214.804531},{"c":214.94,"h":214.94,"l":214.94,"n":119,"o":214.94,"t":"2026-10-15T20:00:00Z","v":694461,"vw":214.94}],"history":[{"c":188.52,"h":189.69,"l":186.125,"n":45540,"o":187.26,"t":"2024-10-14T04:00:00Z","v":2205755,"vw":188.506676},{"c":192.34,"h":196.64,"l":189.6841,"n":57603,"o":190.5,"t":"2024-10-15T04:00:00Z","v":2972480,"vw":193.445394},{"c":189.93,"h":193.85,"l":189.62,"n":53614,"o":192.76,"t":"2024-10-16T04:00:00Z","v":2920392,"vw":190.757372},{"c":188.8,"h":192.929,"l":188.74,"n":49183,"o":190.96,"t":"2024-10-17T04:00:00Z","v":2842933,"vw":190.180468},{"c":189.38,"h":191.49,"l":188.01,"n":29732,"o":190.57,"t":"2024-10-18T04:00:00Z","v":1852617,"vw":189.457278},{"c":185.64,"h":189.805,"l":185.34,"n":26904,"o":188.49,"t":"2024-10-21T04:00:00Z","v":1681152,"vw":186.028179},{"c":186.28,"h":186.81,"l":183.86,"n":24678,"o":185.8,"t":"2024-10-22T04:00:00Z","v":1870925,"vw":186.010878},{"c":188.21,"h":188.53,"l":185.8,"n":35200,"o":185.85,"t":"2024-10-23T04:00:00Z","v":2014666,"vw":187.823676},{"c":188.94,"h":189.69,"l":186.96,"n":24755,"o":188.93,"t":"2024-10-24T04:00:00Z","v":1223001,"vw":188.635167},{"c":185.82,"h":190.64,"l":185.63,"n":24719,"o":190.27,"t":"2024-10-25T04:00:00Z","v":1319036,"vw":186.281166},{"c":189.83,"h":190.12,"l":186.272,"n":23253,"o":187.5,"t":"2024-10-28T04:00:00Z","v":1189180,"vw":189.188036},{"c":187.85,"h":189.9999,"l":187.415,"n":22635,"o":189.5,"t":"2024-10-29T04:00:00Z","v":1005986,"vw":188.014993},{"c":190.22,"h":191.87,"l":186.77,"n":26657,"o":187.26,"t":"2024-10-30T04:00:00Z","v":1634894,"vw":190.106483},{"c":188.27,"h":191.84,"l":188.18,"n":32211,"o":189.93,"t":"2024-10-31T04:00:00Z","v":1802504,"vw":188.972486},{"c":187.15,"h":191.37,"l":187,"n":28672,"o":189.5,"t":"2024-11-01T04:00:00Z","v":1971479,"vw":187.951257},{"c":185.95,"h":188.3,"l":185.54,"n":30262,"o":187.26,"t":"2024-11-04T05:00:00Z","v":1429462,"vw":186.291459},{"c":188.8,"h":188.86,"l":185.7,"n":30678,"o":186.21,"t":"2024-11-05T05:00:00Z","v":1524103,"vw":188.296558},{"c":204.97,"h":205.06,"l":198.45,"n":70733,"o":200.09,"t":"2024-11-06T05:00:00Z","v":3940724,"vw":203.00897},{"c":203.21,"h":203.835,"l":200.88,"n":49454,"o":202.88,"t":"2024-11-07T05:00:00Z","v":3634289,"vw":202.671574},{"c":203.97,"h":205.2,"l":201.66,"n":40286,"o":203.8,"t":"2024-11-08T05:00:00Z","v":1888935,"vw":203.787083},{"c":209.71,"h":210.43,"l":206.28,"n":43966,"o":206.28,"t":"2024-11-11T05:00:00Z","v":2578705,"vw":209.630623},{"c":211.04,"h":211.4,"l":208.81,"n":39711,"o":209.12,"t":"2024-11-12T05:00:00Z","v":2207154,"vw":210.593298},{"c":209.3,"h":214.19,"l":208.69,"n":33500,"o":212.11,"t":"2024-11-13T05:00:00Z","v":1653217,"vw":210.35121},{"c":207.96,"h":210.4,"l":207.17,"n":31181,"o":209.3,"t":"2024-11-14T05:00:00Z","v":1482863,"vw":208.363072},{"c":207.68,"h":210.04,"l":206.4,"n":48500,"o":208.12,"t":"2024-11-15T05:00:00Z","v":2511633,"vw":207.509856},{"c":206.83,"h":208.41,"l":206.41,"n":34646,"o":207.63,"t":"2024-11-18T05:00:00Z","v":1652501,"vw":207.213446},{"c":204.86,"h":206.8999,"l":204.36,"n":28736,"o":204.5,"t":"2024-11-19T05:00:00Z","v":1841920,"vw":205.10725},{"c":203.95,"h":205.62,"l":203.4663,"n":29317,"o":205.21,"t":"2024-11-20T05:00:00Z","v":1606178,"vw":204.122594},{"c":205.75,"h":207.905,"l":203.95,"n":41764,"o":203.95,"t":"2024-11-21T05:00:00Z","v":3183070,"vw":206.227473},{"c":210.07,"h":210.71,"l":205.72,"n":32407,"o":205.98,"t":"2024-11-22T05:00:00Z","v":1675397,"vw":209.722406},{"c":212.47,"h":214.64,"l":211.75,"n":37929,"o":211.97,"t":"2024-11-25T05:00:00Z","v":2315146,"vw":212.676667},{"c":214.2,"h":214.81,"l":210.45,"n":38265,"o":211.84,"t":"2024-11-26T05:00:00Z","v":1897517,"vw":213.835905},{"c":215,"h":216.18,"l":214.04,"n":30462,"o":214.2,"t":"2024-11-27T05:00:00Z","v":1565734,"vw":215.141373},{"c":214.72,"h":216.26,"l":213.633,"n":19973,"o":216.01,"t":"2024-11-29T05:00:00Z","v":1112919,"vw":214.925111},{"c":211.36,"h":216.13,"l":211.2,"n":37256,"o":215.69,"t":"2024-12-02T05:00:00Z","v":1774180,"vw":212.295036},{"c":209.01,"h":212.625,"l":208.29,"n":29736,"o":212.3,"t":"2024-12-03T05:00:00Z","v":1447131,"vw":209.516112},{"c":207.92,"h":209.965,"l":206.64,"n":30857,"o":209.13,"t":"2024-12-04T05:00:00Z","v":1458359,"vw":207.735713},{"c":208.83,"h":210.825,"l":207.725,"n":31842,"o":208.29,"t":"2024-12-05T05:00:00Z","v":1727008,"vw":209.311444},{"c":208.63,"h":209.855,"l":207.13,"n":27044,"o":209.24,"t":"2024-12-06T05:00:00Z","v":1485962,"vw":208.551518},{"c":204.5,"h":209.16,"l":204.4,"n":33355,"o":208,"t":"2024-12-09T05:00:00Z","v":1598838,"vw":205.348722},{"c":204.44,"h":206.365,"l":203.31,"n":38617,"o":205.88,"t":"2024-12-10T05:00:00Z","v":2146196,"vw":204.936868},{"c":203.38,"h":206.465,"l":203.16,"n":31950,"o":206.18,"t":"2024-12-11T05:00:00Z","v":1697503,"vw":204.375223},{"c":202.31,"h":205.15,"l":202.14,"n":30161,"o":204.29,"t":"2024-12-12T05:00:00Z","v":1618748,"vw":203.09117},{"c":201.5,"h":203.06,"l":200.03,"n":29444,"o":203.06,"t":"2024-12-13T05:00:00Z","v":1590543,"vw":201.155613},{"c":200.53,"h":201.9,"l":199.35,"n":42771,"o":201.9,"t":"2024-12-16T05:00:00Z","v":2480042,"vw":200.262288},{"c":198.3,"h":199.47,"l":197.1186,"n":42911,"o":199.2,"t":"2024-12-17T05:00:00Z","v":2400732,"vw":198.103223},{"c":191.96,"h":200.36,"l":191.29,"n":48870,"o":198.94,"t":"2024-12-18T05:00:00Z","v":3539022,"vw":195.58894},{"c":190.03,"h":195.58,"l":189.6801,"n":39642,"o":194.29,"t":"2024-12-19T05:00:00Z","v":1886463,"vw":191.234317},{"c":192.76,"h":193.42,"l":189,"n":36417,"o":189.29,"t":"2024-12-20T05:00:00Z","v":3961459,"vw":192.160683},{"c":193.12,"h":193.3,"l":190.36,"n":27095,"o":191.25,"t":"2024-12-23T05:00:00Z","v":1493742,"vw":192.435428},{"c":194.08,"h":194.245,"l":191.94,"n":14095,"o":193.55,"t":"2024-12-24T05:00:00Z","v":724335,"vw":193.343299},{"c":194.77,"h":194.9,"l":192.1775,"n":17899,"o":193.48,"t":"2024-12-26T05:00:00Z","v":746621,"vw":194.170391},{"c":193.28,"h":195.525,"l":192.21,"n":20968,"o":193.62,"t":"2024-12-27T05:00:00Z","v":886451,"vw":193.255953},{"c":192.53,"h":193.32,"l":190.1107,"n":21367,"o":191.8,"t":"2024-12-30T05:00:00Z","v":1026878,"vw":192.33895},{"c":192.85,"h":194.1381,"l":192.16,"n":23182,"o":193.34,"t":"2024-12-31T05:00:00Z","v":1011554,"vw":192.906044},{"c":191.39,"h":194.4,"l":189.58,"n":33309,"o":192.81,"t":"2025-01-02T05:00:00Z","v":1750516,"vw":191.453677},{"c":195.63,"h":195.69,"l":190.5,"n":28491,"o":192.15,"t":"2025-01-03T05:00:00Z","v":1358144,"vw":194.322783},{"c":195.59,"h":199.23,"l":194.46,"n":32671,"o":197.7,"t":"2025-01-06T05:00:00Z","v":2634138,"vw":196.4612},{"c":194.77,"h":197.37,"l":193.56,"n":33184,"o":195.92,"t":"2025-01-07T05:00:00Z","v":2727094,"vw":195.692683},{"c":194.68,"h":195.41,"l":191.25,"n":29442,"o":194.66,"t":"2025-01-08T05:00:00Z","v":1659710,"vw":194.112501},{"c":189.02,"h":193.51,"l":188.61,"n":42096,"o":192.88,"t":"2025-01-10T05:00:00Z","v":2253610,"vw":189.964426},{"c":192.43,"h":192.71,"l":189.3016,"n":30409,"o":189.32,"t":"2025-01-13T05:00:00Z","v":1855673,"vw":191.823894},{"c":195.71,"h":196.475,"l":192.8351,"n":32554,"o":194.18,"t":"2025-01-14T05:00:00Z","v":1733404,"vw":194.962791},{"c":200.44,"h":200.62,"l":197.75,"n":54007,"o":199.39,"t":"2025-01-15T05:00:00Z","v":3431199,"vw":199.520792},{"c":196.54,"h":196.99,"l":183.44,"n":74951,"o":185.5,"t":"2025-01-16T05:00:00Z","v":5065767,"vw":194.68608},{"c":198.54,"h":202.2,"l":196.79,"n":58531,"o":198,"t":"2025-01-17T05:00:00Z","v":4465719,"vw":199.338404},{"c":198.56,"h":200.63,"l":197.2,"n":46988,"o":199.38,"t":"2025-01-21T05:00:00Z","v":3111215,"vw":198.679083},{"c":196.3,"h":197.785,"l":195.37,"n":37178,"o":197.47,"t":"2025-01-22T05:00:00Z","v":2879941,"vw":196.431818},{"c":197.65,"h":198.68,"l":194.07,"n":41717,"o":195.71,"t":"2025-01-23T05:00:00Z","v":2716372,"vw":197.055988},{"c":199.53,"h":201.39,"l":196.17,"n":38980,"o":196.17,"t":"2025-01-24T05:00:00Z","v":2083088,"vw":200.124631},{"c":202.89,"h":202.93,"l":199.93,"n":35302,"o":200.22,"t":"2025-01-27T05:00:00Z","v":1842006,"vw":201.941307},{"c":201.72,"h":203.5799,"l":199.2563,"n":32700,"o":202.65,"t":"2025-01-28T05:00:00Z","v":1922384,"vw":201.462912},{"c":202.18,"h":205.46,"l":201.63,"n":39878,"o":201.72,"t":"2025-01-29T05:00:00Z","v":2096673,"vw":203.324084},{"c":202.07,"h":204.74,"l":200.38,"n":35432,"o":204.22,"t":"2025-01-30T05:00:00Z","v":1705356,"vw":202.929832},{"c":200.95,"h":203.06,"l":199.41,"n":39882,"o":202.11,"t":"2025-01-31T05:00:00Z","v":2739780,"vw":200.84251},{"c":197.64,"h":198.76,"l":194.3,"n":36293,"o":197.19,"t":"2025-02-03T05:00:00Z","v":1468657,"vw":197.408126},{"c":198.98,"h":200.2788,"l":197.797,"n":28837,"o":198.06,"t":"2025-02-04T05:00:00Z","v":1520917,"vw":199.11271},{"c":198.89,"h":200.57,"l":197.485,"n":34062,"o":200.18,"t":"2025-02-05T05:00:00Z","v":2057758,"vw":198.572256},{"c":202.43,"h":202.51,"l":199.11,"n":29748,"o":201.4,"t":"2025-02-06T05:00:00Z","v":1593745,"vw":201.692704},{"c":200.72,"h":202.75,"l":199.94,"n":25863,"o":202.61,"t":"2025-02-07T05:00:00Z","v":1264742,"vw":201.088062},{"c":197.28,"h":200.95,"l":196.56,"n":26708,"o":200.72,"t":"2025-02-10T05:00:00Z","v":1450783,"vw":197.573563},{"c":199.22,"h":199.51,"l":195.82,"n":30056,"o":196.91,"t":"2025-02-11T05:00:00Z","v":1422253,"vw":198.699328},{"c":195.59,"h":197.64,"l":194.51,"n":33936,"o":197.29,"t":"2025-02-12T05:00:00Z","v":1774516,"vw":195.715054},{"c":195.43,"h":196.4287,"l":194.12,"n":36771,"o":195.72,"t":"2025-02-13T05:00:00Z","v":1883567,"vw":195.075388},{"c":193.91,"h":198.09,"l":193.5,"n":39073,"o":196.14,"t":"2025-02-14T05:00:00Z","v":2362069,"vw":194.570622},{"c":196.52,"h":196.86,"l":193.1404,"n":42997,"o":194,"t":"2025-02-18T05:00:00Z","v":2261702,"vw":195.564389},{"c":194.21,"h":195.37,"l":192.66,"n":33025,"o":194.4,"t":"2025-02-19T05:00:00Z","v":1612875,"vw":193.901316},{"c":191.89,"h":195.03,"l":190.53,"n":34713,"o":194.38,"t":"2025-02-20T05:00:00Z","v":1770591,"vw":191.918568},{"c":188.05,"h":192.53,"l":187.48,"n":35453,"o":192.45,"t":"2025-02-21T05:00:00Z","v":1991923,"vw":189.033604},{"c":186.96,"h":189.2,"l":186.2,"n":39126,"o":188.82,"t":"2025-02-24T05:00:00Z","v":2738804,"vw":187.487989},{"c":186.47,"h":189.3167,"l":185.1,"n":30534,"o":188.32,"t":"2025-02-25T05:00:00Z","v":1720611,"vw":186.824268},{"c":187.02,"h":188.885,"l":186.41,"n":29715,"o":187.11,"t":"2025-02-26T05:00:00Z","v":1325028,"vw":187.228365},{"c":188.56,"h":190.84,"l":187.49,"n":28584,"o":187.78,"t":"2025-02-27T05:00:00Z","v":1337905,"vw":189.029537},{"c":191.92,"h":192.23,"l":188.68,"n":34468,"o":190.18,"t":"2025-02-28T05:00:00Z","v":2357990,"vw":191.254939},{"c":189.49,"h":194.27,"l":187.89,"n":30414,"o":192.35,"t":"2025-03-03T05:00:00Z","v":1338050,"vw":190.835011},{"c":180.45,"h":187.91,"l":178.81,"n":55357,"o":187.05,"t":"2025-03-04T05:00:00Z","v":2833310,"vw":181.554923},{"c":180.47,"h":182.11,"l":178.3029,"n":40728,"o":180.79,"t":"2025-03-05T05:00:00Z","v":2320442,"vw":179.988253},{"c":178.98,"h":179.96,"l":176.48,"n":39991,"o":178.27,"t":"2025-03-06T05:00:00Z","v":2016600,"vw":178.746495},{"c":179.77,"h":180.61,"l":175.67,"n":39131,"o":178.83,"t":"2025-03-07T05:00:00Z","v":1853508,"vw":178.539424},{"c":174.61,"h":177.99,"l":172.2614,"n":53151,"o":176,"t":"2025-03-10T04:00:00Z","v":2931701,"vw":174.857562},{"c":170.06,"h":176.23,"l":169.83,"n":47481,"o":173.94,"t":"2025-03-11T04:00:00Z","v":2453503,"vw":171.164607},{"c":171.01,"h":173.0792,"l":169.1,"n":42343,"o":172.08,"t":"2025-03-12T04:00:00Z","v":2389148,"vw":171.293588},{"c":168.84,"h":172.89,"l":168.44,"n":38492,"o":172.16,"t":"2025-03-13T04:00:00Z","v":2054537,"vw":169.481073},{"c":172.99,"h":173.15,"l":170.0601,"n":38194,"o":171.15,"t":"2025-03-14T04:00:00Z","v":2312339,"vw":172.422511},{"c":174,"h":174.575,"l":171.55,"n":46254,"o":172.62,"t":"2025-03-17T04:00:00Z","v":2572856,"vw":173.624096},{"c":173.35,"h":174.7,"l":171.71,"n":49377,"o":174.28,"t":"2025-03-18T04:00:00Z","v":4219805,"vw":172.943543},{"c":173.83,"h":175.7204,"l":172.39,"n":40633,"o":173.4,"t":"2025-03-19T04:00:00Z","v":3026204,"vw":173.900662},{"c":173.41,"h":175.1765,"l":172,"n":42179,"o":172.31,"t":"2025-03-20T04:00:00Z","v":2994467,"vw":173.725456},{"c":173.61,"h":173.682,"l":170.85,"n":44890,"o":172,"t":"2025-03-21T04:00:00Z","v":5500386,"vw":173.008015},{"c":176.54,"h":177.05,"l":174.7704,"n":45443,"o":175.02,"t":"2025-03-24T04:00:00Z","v":2924441,"vw":176.252037},{"c":176.88,"h":177.99,"l":176.295,"n":33230,"o":176.71,"t":"2025-03-25T04:00:00Z","v":2035867,"vw":177.044941},{"c":176.92,"h":179.68,"l":176.19,"n":30182,"o":177.77,"t":"2025-03-26T04:00:00Z","v":1846980,"vw":177.199347},{"c":174.97,"h":177.19,"l":174.52,"n":38851,"o":177.07,"t":"2025-03-27T04:00:00Z","v":2324379,"vw":175.642427},{"c":171.88,"h":176.05,"l":170.855,"n":33456,"o":174.78,"t":"2025-03-28T04:00:00Z","v":1947380,"vw":172.067748},{"c":175.77,"h":176.48,"l":171.146,"n":50153,"o":172.68,"t":"2025-03-31T04:00:00Z","v":3596067,"vw":174.702818},{"c":174.64,"h":176.15,"l":172.47,"n":38947,"o":174.16,"t":"2025-04-01T04:00:00Z","v":2165810,"vw":174.418784},{"c":177.01,"h":177.42,"l":173.27,"n":37372,"o":173.48,"t":"2025-04-02T04:00:00Z","v":2117575,"vw":176.228282},{"c":161.29,"h":170.4967,"l":160.82,"n":68390,"o":168.5,"t":"2025-04-03T04:00:00Z","v":3408474,"vw":163.657503},{"c":153.1,"h":155.935,"l":149,"n":82859,"o":155.27,"t":"2025-04-04T04:00:00Z","v":4147630,"vw":152.713432},{"c":152.81,"h":158.32,"l":146.8987,"n":75962,"o":150.63,"t":"2025-04-07T04:00:00Z","v":5195266,"vw":151.96218},{"c":149.76,"h":159.1,"l":147.04,"n":67480,"o":157.9,"t":"2025-04-08T04:00:00Z","v":5210489,"vw":152.686723},{"c":160.23,"h":162.2,"l":145.12,"n":73996,"o":146.83,"t":"2025-04-09T04:00:00Z","v":5592444,"vw":156.415421},{"c":152.16,"h":157.725,"l":147.68,"n":64238,"o":156.84,"t":"2025-04-10T04:00:00Z","v":4240189,"vw":151.674013},{"c":151.99,"h":153.96,"l":148.21,"n":64200,"o":150.63,"t":"2025-04-11T04:00:00Z","v":3850446,"vw":151.379165},{"c":155.32,"h":156.55,"l":153.245,"n":52755,"o":154.09,"t":"2025-04-14T04:00:00Z","v":3488789,"vw":155.385187},{"c":155.39,"h":159.58,"l":152.51,"n":56117,"o":152.51,"t":"2025-04-15T04:00:00Z","v":3621140,"vw":156.739498},{"c":151.54,"h":154.93,"l":149.75,"n":47331,"o":152.08,"t":"2025-04-16T04:00:00Z","v":2875357,"vw":151.730947},{"c":152.33,"h":153.82,"l":151.67,"n":51626,"o":152.31,"t":"2025-04-17T04:00:00Z","v":3564284,"vw":152.503293},{"c":150.13,"h":151.98,"l":148.28,"n":41214,"o":150.5,"t":"2025-04-21T04:00:00Z","v":2860453,"vw":149.602275},{"c":154.45,"h":154.72,"l":151.1026,"n":32232,"o":151.61,"t":"2025-04-22T04:00:00Z","v":2124178,"vw":153.884453},{"c":157.41,"h":162.06,"l":156.97,"n":49732,"o":157.7,"t":"2025-04-23T04:00:00Z","v":3145621,"vw":158.386489},{"c":159.75,"h":160.1,"l":156.15,"n":28771,"o":157.14,"t":"2025-04-24T04:00:00Z","v":1382360,"vw":159.355659},{"c":158.46,"h":159.6127,"l":157.34,"n":25805,"o":158.45,"t":"2025-04-25T04:00:00Z","v":1125223,"vw":158.435753},{"c":159.65,"h":160.75,"l":158.12,"n":32409,"o":158.88,"t":"2025-04-28T04:00:00Z","v":1917491,"vw":159.286018},{"c":160.6,"h":161.37,"l":158.365,"n":31010,"o":158.69,"t":"2025-04-29T04:00:00Z","v":1642997,"vw":160.417573},{"c":160.69,"h":161.08,"l":156.7,"n":32596,"o":157.89,"t":"2025-04-30T04:00:00Z","v":2113661,"vw":159.84618},{"c":160.99,"h":162.5803,"l":158.92,"n":38854,"o":159.93,"t":"2025-05-01T04:00:00Z","v":1996661,"vw":161.454784},{"c":165.54,"h":165.9,"l":163.11,"n":36406,"o":163.16,"t":"2025-05-02T04:00:00Z","v":1764795,"vw":165.182972},{"c":165.7,"h":167.36,"l":163.32,"n":38711,"o":163.37,"t":"2025-05-05T04:00:00Z","v":2761249,"vw":166.020549},{"c":163.53,"h":165.64,"l":163.45,"n":34194,"o":164.29,"t":"2025-05-06T04:00:00Z","v":1879962,"vw":164.22604},{"c":163.98,"h":165.79,"l":163.31,"n":33997,"o":164.98,"t":"2025-05-07T04:00:00Z","v":2094492,"vw":164.333938},{"c":166.73,"h":168.24,"l":165.32,"n":29054,"o":165.32,"t":"2025-05-08T04:00:00Z","v":1409886,"vw":166.867903},{"c":166.44,"h":167.485,"l":166.02,"n":25449,"o":166.79,"t":"2025-05-09T04:00:00Z","v":1671271,"vw":166.622345},{"c":175,"h":176.24,"l":172.69,"n":47186,"o":173.39,"t":"2025-05-12T04:00:00Z","v":3440004,"vw":175.147527},{"c":177.53,"h":178.18,"l":174.5401,"n":44158,"o":175.65,"t":"2025-05-13T04:00:00Z","v":2515420,"vw":177.343405},{"c":177.85,"h":178.5,"l":176.32,"n":33693,"o":177.04,"t":"2025-05-14T04:00:00Z","v":1990231,"vw":177.733613},{"c":179.46,"h":180.07,"l":177.3,"n":47826,"o":177.78,"t":"2025-05-15T04:00:00Z","v":2728978,"vw":178.738519},{"c":179.42,"h":180.34,"l":178.655,"n":39011,"o":179.14,"t":"2025-05-16T04:00:00Z","v":2215928,"vw":179.480879},{"c":178.64,"h":179.71,"l":177.09,"n":28583,"o":177.68,"t":"2025-05-19T04:00:00Z","v":1530180,"vw":178.619205},{"c":177.48,"h":178.62,"l":176.875,"n":22118,"o":177.92,"t":"2025-05-20T04:00:00Z","v":1084359,"vw":177.652281},{"c":172.27,"h":176.28,"l":172.21,"n":35427,"o":175.64,"t":"2025-05-21T04:00:00Z","v":1759492,"vw":173.275185},{"c":172.99,"h":174.04,"l":171.49,"n":38828,"o":171.92,"t":"2025-05-22T04:00:00Z","v":1837088,"vw":173.034644},{"c":171.82,"h":172.63,"l":169.32,"n":28232,"o":169.75,"t":"2025-05-23T04:00:00Z","v":1641637,"vw":171.656014},{"c":176.24,"h":176.26,"l":172.71,"n":41202,"o":174.13,"t":"2025-05-27T04:00:00Z","v":1756120,"vw":175.485561},{"c":173.97,"h":176.92,"l":173.835,"n":34810,"o":176.19,"t":"2025-05-28T04:00:00Z","v":1591553,"vw":174.596855},{"c":175.1,"h":175.2,"l":173.565,"n":33368,"o":175.09,"t":"2025-05-29T04:00:00Z","v":1457533,"vw":174.585109},{"c":173.81,"h":175.27,"l":172.95,"n":52262,"o":174.92,"t":"2025-05-30T04:00:00Z","v":4161485,"vw":174.070306},{"c":173.94,"h":174.23,"l":170.49,"n":40627,"o":173.15,"t":"2025-06-02T04:00:00Z","v":2227601,"vw":173.164101},{"c":176.31,"h":176.91,"l":172.85,"n":36740,"o":173.39,"t":"2025-06-03T04:00:00Z","v":1976204,"vw":176.053245},{"c":174.86,"h":177.65,"l":174.84,"n":32054,"o":176.27,"t":"2025-06-04T04:00:00Z","v":1306191,"vw":175.46554},{"c":174.7,"h":175.41,"l":173.1728,"n":32261,"o":174.7,"t":"2025-06-05T04:00:00Z","v":1552231,"vw":174.631439},{"c":178.63,"h":178.8,"l":176,"n":35458,"o":177.63,"t":"2025-06-06T04:00:00Z","v":1326804,"vw":178.1657},{"c":178.74,"h":180.42,"l":178.47,"n":34145,"o":179.35,"t":"2025-06-09T04:00:00Z","v":1227286,"vw":179.18817},{"c":179.41,"h":180.68,"l":178.3271,"n":32231,"o":178.49,"t":"2025-06-10T04:00:00Z","v":1252693,"vw":179.537935},{"c":177.74,"h":180.11,"l":177.16,"n":50987,"o":179.82,"t":"2025-06-11T04:00:00Z","v":2552854,"vw":177.941721},{"c":177.74,"h":178.385,"l":175.13,"n":36020,"o":177.27,"t":"2025-06-12T04:00:00Z","v":1647524,"vw":177.485967},{"c":173.37,"h":176.23,"l":172.73,"n":36086,"o":175.58,"t":"2025-06-13T04:00:00Z","v":1727612,"vw":174.044842},{"c":175.14,"h":176.56,"l":174.12,"n":30979,"o":175.21,"t":"2025-06-16T04:00:00Z","v":1260175,"vw":175.400112},{"c":173.2,"h":174.99,"l":172.88,"n":33163,"o":173.54,"t":"2025-06-17T04:00:00Z","v":1422431,"vw":173.505645},{"c":175.27,"h":176.85,"l":172.89,"n":39984,"o":173.15,"t":"2025-06-18T04:00:00Z","v":1858900,"vw":175.596138},{"c":177.39,"h":178.58,"l":176.25,"n":53805,"o":176.86,"t":"2025-06-20T04:00:00Z","v":5431319,"vw":177.492797},{"c":180.75,"h":180.9,"l":176.165,"n":39936,"o":176.61,"t":"2025-06-23T04:00:00Z","v":1853190,"vw":179.504073},{"c":182.02,"h":184.31,"l":181.01,"n":38177,"o":182.46,"t":"2025-06-24T04:00:00Z","v":1683441,"vw":182.591731},{"c":182.51,"h":182.64,"l":180.45,"n":40136,"o":181.53,"t":"2025-06-25T04:00:00Z","v":2403291,"vw":181.743811},{"c":185.51,"h":185.87,"l":182.98,"n":46834,"o":183.44,"t":"2025-06-26T04:00:00Z","v":2843468,"vw":185.102376},{"c":185.75,"h":187.42,"l":184.85,"n":40680,"o":185.51,"t":"2025-06-27T04:00:00Z","v":2772368,"vw":186.056251},{"c":186.42,"h":187.7273,"l":185.79,"n":37426,"o":186.84,"t":"2025-06-30T04:00:00Z","v":2306843,"vw":186.716284},{"c":192.52,"h":193.22,"l":186.0125,"n":58229,"o":186.04,"t":"2025-07-01T04:00:00Z","v":3601902,"vw":191.296157},{"c":195.71,"h":196.15,"l":192.55,"n":54547,"o":193.75,"t":"2025-07-02T04:00:00Z","v":2769117,"vw":194.925574},{"c":196.57,"h":197.34,"l":194.96,"n":35305,"o":195.53,"t":"2025-07-03T04:00:00Z","v":1863484,"vw":196.510542},{"c":196.25,"h":197.33,"l":194.695,"n":48992,"o":196.11,"t":"2025-07-07T04:00:00Z","v":3796278,"vw":195.875941},{"c":198,"h":198.589,"l":196.25,"n":69970,"o":197.36,"t":"2025-07-08T04:00:00Z","v":4452129,"vw":197.914615},{"c":196.14,"h":200.95,"l":196.03,"n":67391,"o":200,"t":"2025-07-09T04:00:00Z","v":3730503,"vw":197.655583},{"c":197.95,"h":199.02,"l":195.99,"n":42423,"o":196.6,"t":"2025-07-10T04:00:00Z","v":3802689,"vw":198.107455},{"c":197.02,"h":198.12,"l":195.14,"n":47910,"o":197,"t":"2025-07-11T04:00:00Z","v":2642932,"vw":197.055948},{"c":197.39,"h":198.07,"l":195.98,"n":42840,"o":197.6,"t":"2025-07-14T04:00:00Z","v":2142083,"vw":197.083165},{"c":192.14,"h":196.305,"l":191.97,"n":59765,"o":195.46,"t":"2025-07-15T04:00:00Z","v":3458384,"vw":193.385989},{"c":193.93,"h":197.07,"l":191.51,"n":70509,"o":196.89,"t":"2025-07-16T04:00:00Z","v":3764039,"vw":194.078312},{"c":195.99,"h":196.67,"l":193.05,"n":50476,"o":193.05,"t":"2025-07-17T04:00:00Z","v":3097058,"vw":195.32769},{"c":196.52,"h":196.79,"l":193.935,"n":42823,"o":196.34,"t":"2025-07-18T04:00:00Z","v":2547983,"vw":196.021482},{"c":196.03,"h":198.55,"l":195.96,"n":36977,"o":197.06,"t":"2025-07-21T04:00:00Z","v":1825242,"vw":196.75162},{"c":196.78,"h":199,"l":195.58,"n":39238,"o":195.89,"t":"2025-07-22T04:00:00Z","v":2107062,"vw":197.144212},{"c":197.76,"h":198.09,"l":195.36,"n":37437,"o":197.545,"t":"2025-07-23T04:00:00Z","v":2058963,"vw":197.004019},{"c":196.15,"h":198.68,"l":196.15,"n":31462,"o":197.77,"t":"2025-07-24T04:00:00Z","v":2139323,"vw":196.768785},{"c":196.05,"h":196.7,"l":193.69,"n":35003,"o":196.33,"t":"2025-07-25T04:00:00Z","v":1817327,"vw":195.74577},{"c":193.97,"h":196.5,"l":193.06,"n":31824,"o":196.03,"t":"2025-07-28T04:00:00Z","v":1483996,"vw":194.233006},{"c":193.37,"h":195.51,"l":192.87,"n":25772,"o":195.23,"t":"2025-07-29T04:00:00Z","v":1236607,"vw":193.626372},{"c":192.55,"h":195.2604,"l":191.42,"n":32888,"o":195.02,"t":"2025-07-30T04:00:00Z","v":1544948,"vw":193.383249},{"c":190.27,"h":192.87,"l":189.82,"n":30936,"o":192.09,"t":"2025-07-31T04:00:00Z","v":1669394,"vw":190.902175},{"c":185.88,"h":187.97,"l":183.84,"n":47588,"o":187.45,"t":"2025-08-01T04:00:00Z","v":2639409,"vw":185.469076},{"c":189.07,"h":189.27,"l":186.56,"n":34041,"o":186.6,"t":"2025-08-04T04:00:00Z","v":1588569,"vw":188.619079},{"c":188.99,"h":190.5,"l":186.66,"n":26028,"o":189.73,"t":"2025-08-05T04:00:00Z","v":1497506,"vw":188.728251},{"c":188.56,"h":190.17,"l":188.54,"n":26233,"o":189.26,"t":"2025-08-06T04:00:00Z","v":1335774,"vw":188.912294},{"c":187.12,"h":190.12,"l":186.4801,"n":28697,"o":190.11,"t":"2025-08-07T04:00:00Z","v":1280661,"vw":187.248302},{"c":189.74,"h":189.99,"l":187.08,"n":27571,"o":188.34,"t":"2025-08-08T04:00:00Z","v":1020090,"vw":189.304071},{"c":188.53,"h":190.48,"l":187.86,"n":23874,"o":190.1,"t":"2025-08-11T04:00:00Z","v":1571719,"vw":188.567525},{"c":191.23,"h":191.88,"l":189.82,"n":31741,"o":189.87,"t":"2025-08-12T04:00:00Z","v":1679250,"vw":191.24614},{"c":193.4,"h":193.68,"l":190.75,"n":30814,"o":192,"t":"2025-08-13T04:00:00Z","v":1506096,"vw":193.092575},{"c":194.57,"h":194.735,"l":191.16,"n":25261,"o":192.55,"t":"2025-08-14T04:00:00Z","v":1086602,"vw":193.9084},{"c":191.27,"h":195.85,"l":191.12,"n":26015,"o":195.85,"t":"2025-08-15T04:00:00Z","v":1300420,"vw":192.302027},{"c":192.01,"h":192.1899,"l":190.38,"n":27565,"o":191,"t":"2025-08-18T04:00:00Z","v":1349093,"vw":191.641472},{"c":192.99,"h":194.075,"l":191.555,"n":27712,"o":191.88,"t":"2025-08-19T04:00:00Z","v":1701235,"vw":192.778924},{"c":195,"h":195.55,"l":192.74,"n":36559,"o":193.57,"t":"2025-08-20T04:00:00Z","v":2008763,"vw":194.642341},{"c":194,"h":195.155,"l":193.069,"n":26811,"o":194.29,"t":"2025-08-21T04:00:00Z","v":1405535,"vw":194.291835},{"c":201.69,"h":202.07,"l":194.72,"n":40617,"o":195.02,"t":"2025-08-22T04:00:00Z","v":1835667,"vw":200.915284},{"c":200.7,"h":201.47,"l":200.155,"n":31449,"o":201.3,"t":"2025-08-25T04:00:00Z","v":1275034,"vw":200.876806},{"c":203.46,"h":203.74,"l":200.01,"n":29155,"o":200.24,"t":"2025-08-26T04:00:00Z","v":1730826,"vw":203.14441},{"c":206.04,"h":206.61,"l":202.1,"n":33626,"o":203.04,"t":"2025-08-27T04:00:00Z","v":1762703,"vw":205.84916},{"c":205.62,"h":207.16,"l":204.75,"n":30199,"o":207.16,"t":"2025-08-28T04:00:00Z","v":1924999,"vw":205.494623},{"c":207.44,"h":208.34,"l":205.6,"n":37021,"o":205.6,"t":"2025-08-29T04:00:00Z","v":2045000,"vw":207.395496},{"c":205.42,"h":205.71,"l":202.6955,"n":32406,"o":205.71,"t":"2025-09-02T04:00:00Z","v":1647359,"vw":204.653489},{"c":205,"h":205.74,"l":202.93,"n":28288,"o":204.4,"t":"2025-09-03T04:00:00Z","v":1827833,"vw":204.43962},{"c":207.36,"h":207.46,"l":205.19,"n":25786,"o":206.24,"t":"2025-09-04T04:00:00Z","v":1203323,"vw":207.027988},{"c":204.4,"h":208.8,"l":203.735,"n":28721,"o":207.76,"t":"2025-09-05T04:00:00Z","v":1031149,"vw":205.897794},{"c":203.77,"h":205.64,"l":201.125,"n":40058,"o":204.21,"t":"2025-09-08T04:00:00Z","v":1772950,"vw":203.098565},{"c":200.41,"h":204.95,"l":198.84,"n":41840,"o":203.77,"t":"2025-09-09T04:00:00Z","v":1856221,"vw":201.308091},{"c":201.89,"h":202.555,"l":200.42,"n":29895,"o":200.97,"t":"2025-09-10T04:00:00Z","v":1290604,"vw":201.857196},{"c":202.75,"h":203.53,"l":201.15,"n":27815,"o":201.61,"t":"2025-09-11T04:00:00Z","v":1270878,"vw":202.639258},{"c":201.98,"h":203.04,"l":201.59,"n":23240,"o":202.75,"t":"2025-09-12T04:00:00Z","v":1015308,"vw":202.181563},{"c":202.46,"h":205.13,"l":201.89,"n":36014,"o":202.25,"t":"2025-09-15T04:00:00Z","v":1464319,"vw":203.104491},{"c":200.94,"h":203.14,"l":198.68,"n":29826,"o":202.59,"t":"2025-09-16T04:00:00Z","v":1187414,"vw":200.651698},{"c":203.77,"h":205.84,"l":201.1,"n":33543,"o":201.46,"t":"2025-09-17T04:00:00Z","v":1387626,"vw":203.767895},{"c":206.27,"h":206.53,"l":203.4,"n":28969,"o":203.92,"t":"2025-09-18T04:00:00Z","v":1125199,"vw":205.543793},{"c":205.52,"h":206.71,"l":204,"n":30772,"o":206.71,"t":"2025-09-19T04:00:00Z","v":3001359,"vw":205.633475},{"c":203.12,"h":205.45,"l":202.55,"n":25771,"o":204.12,"t":"2025-09-22T04:00:00Z","v":1216702,"vw":203.554828},{"c":203.92,"h":206.7925,"l":203.11,"n":26954,"o":204,"t":"2025-09-23T04:00:00Z","v":1310711,"vw":204.519393},{"c":204.08,"h":205.965,"l":202.59,"n":26010,"o":203.99,"t":"2025-09-24T04:00:00Z","v":1782659,"vw":204.051359},{"c":202.74,"h":204.22,"l":202.15,"n":27771,"o":203.115,"t":"2025-09-25T04:00:00Z","v":1043034,"vw":202.822657},{"c":203.32,"h":205.65,"l":202.62,"n":25264,"o":204.1,"t":"2025-09-26T04:00:00Z","v":1008195,"vw":203.48751},{"c":201.85,"h":204.045,"l":200.2,"n":30997,"o":203.92,"t":"2025-09-29T04:00:00Z","v":1635910,"vw":201.704138},{"c":200.93,"h":202.79,"l":197.4,"n":37417,"o":202.19,"t":"2025-09-30T04:00:00Z","v":1516701,"vw":200.047922},{"c":198.44,"h":200.38,"l":197.9,"n":35140,"o":199.62,"t":"2025-10-01T04:00:00Z","v":1378280,"vw":198.746563},{"c":198.16,"h":199.61,"l":196.6201,"n":29926,"o":197.44,"t":"2025-10-02T04:00:00Z","v":1122401,"vw":198.105008},{"c":198.46,"h":200.52,"l":197.46,"n":26753,"o":198.93,"t":"2025-10-03T04:00:00Z","v":1137861,"vw":198.666736},{"c":195.62,"h":202,"l":194.68,"n":36106,"o":199.92,"t":"2025-10-06T04:00:00Z","v":2208719,"vw":196.437527},{"c":193.81,"h":198.93,"l":192.66,"n":39941,"o":196.16,"t":"2025-10-07T04:00:00Z","v":1599375,"vw":194.17638},{"c":190.16,"h":193.87,"l":190.11,"n":33379,"o":193.87,"t":"2025-10-08T04:00:00Z","v":1630140,"vw":191.127017},{"c":190.67,"h":192.25,"l":188.63,"n":44697,"o":191.16,"t":"2025-10-09T04:00:00Z","v":1899880,"vw":190.440787},{"c":183.95,"h":192.04,"l":183.62,"n":52033,"o":191.265,"t":"2025-10-10T04:00:00Z","v":2209011,"vw":186.773552},{"c":186.92,"h":187.72,"l":184.71,"n":39237,"o":186.45,"t":"2025-10-13T04:00:00Z","v":1818117,"vw":186.750929},{"c":189.73,"h":190.4,"l":184.5001,"n":49863,"o":184.63,"t":"2025-10-14T04:00:00Z","v":3264286,"vw":188.754},{"c":182.34,"h":186.9,"l":179.21,"n":104639,"o":183.84,"t":"2025-10-15T04:00:00Z","v":6663169,"vw":182.988312},{"c":178.37,"h":184.77,"l":177.56,"n":79374,"o":183.27,"t":"2025-10-16T04:00:00Z","v":3568280,"vw":179.609498},{"c":179.4,"h":180.54,"l":176.88,"n":57714,"o":179.95,"t":"2025-10-17T04:00:00Z","v":3369753,"vw":178.805158},{"c":182.17,"h":182.42,"l":179.72,"n":43426,"o":180.22,"t":"2025-10-20T04:00:00Z","v":2506588,"vw":181.78426},{"c":181.91,"h":183.32,"l":181.245,"n":41933,"o":182.31,"t":"2025-10-21T04:00:00Z","v":3395594,"vw":182.08952},{"c":181.2,"h":182.51,"l":180.14,"n":37171,"o":182.51,"t":"2025-10-22T04:00:00Z","v":1922068,"vw":181.248418},{"c":181.95,"h":182.9899,"l":180.69,"n":38044,"o":182.08,"t":"2025-10-23T04:00:00Z","v":2080094,"vw":182.006267},{"c":186.44,"h":187.33,"l":182.13,"n":45052,"o":183.53,"t":"2025-10-24T04:00:00Z","v":2243136,"vw":186.354963},{"c":184.86,"h":186.85,"l":183.22,"n":37135,"o":186.78,"t":"2025-10-27T04:00:00Z","v":2407020,"vw":184.399483},{"c":182.84,"h":185.03,"l":181.93,"n":37052,"o":185.03,"t":"2025-10-28T04:00:00Z","v":1798432,"vw":182.851408},{"c":181.02,"h":183.59,"l":180.03,"n":39688,"o":181.32,"t":"2025-10-29T04:00:00Z","v":2592955,"vw":181.574871},{"c":182.32,"h":185.09,"l":180.37,"n":36302,"o":181.33,"t":"2025-10-30T04:00:00Z","v":1959904,"vw":182.70633},{"c":182.55,"h":183.21,"l":180.4,"n":27268,"o":181.01,"t":"2025-10-31T04:00:00Z","v":1554566,"vw":182.414745},{"c":182.74,"h":182.79,"l":179.82,"n":31907,"o":181.89,"t":"2025-11-03T05:00:00Z","v":2035676,"vw":182.072581},{"c":182.95,"h":184.78,"l":180.66,"n":31800,"o":181.63,"t":"2025-11-04T05:00:00Z","v":1658832,"vw":183.029049},{"c":184.15,"h":185.29,"l":181.51,"n":28364,"o":183.06,"t":"2025-11-05T05:00:00Z","v":1800969,"vw":184.156799},{"c":182.92,"h":185,"l":182.1791,"n":29967,"o":183.22,"t":"2025-11-06T05:00:00Z","v":1301510,"vw":183.170916},{"c":184.2,"h":184.23,"l":180.48,"n":31117,"o":181.99,"t":"2025-11-07T05:00:00Z","v":1390051,"vw":182.899186},{"c":185.09,"h":186.03,"l":183,"n":32383,"o":184.27,"t":"2025-11-10T05:00:00Z","v":1399501,"vw":184.938019},{"c":184.82,"h":186.36,"l":184.43,"n":23772,"o":185.99,"t":"2025-11-11T05:00:00Z","v":1139976,"vw":185.184421},{"c":186.91,"h":188.08,"l":184.95,"n":34555,"o":185.24,"t":"2025-11-12T05:00:00Z","v":1989836,"vw":186.681833},{"c":183.99,"h":187.08,"l":183.59,"n":26204,"o":186.6,"t":"2025-11-13T05:00:00Z","v":1098031,"vw":185.004131},{"c":183.99,"h":184.85,"l":181.715,"n":30373,"o":183.84,"t":"2025-11-14T05:00:00Z","v":1958020,"vw":183.748812},{"c":179.04,"h":183.815,"l":178.37,"n":38804,"o":183.38,"t":"2025-11-17T05:00:00Z","v":2313161,"vw":180.655008},{"c":180.08,"h":181.73,"l":177.08,"n":38419,"o":178.48,"t":"2025-11-18T05:00:00Z","v":1929049,"vw":180.134587},{"c":182.97,"h":183.4,"l":180,"n":37354,"o":180.36,"t":"2025-11-19T05:00:00Z","v":2181757,"vw":182.270167},{"c":183.54,"h":187.22,"l":182.915,"n":47666,"o":184.6,"t":"2025-11-20T05:00:00Z","v":2710318,"vw":184.914894},{"c":186.99,"h":189.34,"l":183.9,"n":47133,"o":184.05,"t":"2025-11-21T05:00:00Z","v":2391029,"vw":186.791652},{"c":188.52,"h":189.45,"l":185.47,"n":45239,"o":186.64,"t":"2025-11-24T05:00:00Z","v":3428945,"vw":188.34739},{"c":192.59,"h":193.83,"l":188.5,"n":40052,"o":190,"t":"2025-11-25T05:00:00Z","v":1889640,"vw":192.765635},{"c":191.88,"h":194.09,"l":191.82,"n":32645,"o":192.34,"t":"2025-11-26T05:00:00Z","v":1516858,"vw":192.704707},{"c":190.72,"h":192.6,"l":190.66,"n":19609,"o":191.73,"t":"2025-11-28T05:00:00Z","v":887337,"vw":191.236172},{"c":192.4,"h":193.85,"l":190.005,"n":28766,"o":190.38,"t":"2025-12-01T05:00:00Z","v":1393801,"vw":192.652371},{"c":192.05,"h":193.45,"l":191.365,"n":24879,"o":192.49,"t":"2025-12-02T05:00:00Z","v":1306038,"vw":192.389144},{"c":198,"h":198.155,"l":192,"n":30658,"o":192.62,"t":"2025-12-03T05:00:00Z","v":1843487,"vw":196.736597},{"c":198.27,"h":199.56,"l":197.77,"n":30746,"o":198,"t":"2025-12-04T05:00:00Z","v":1939348,"vw":198.485696},{"c":197.86,"h":199.06,"l":196.441,"n":24526,"o":197.34,"t":"2025-12-05T05:00:00Z","v":1367360,"vw":197.993254},{"c":197.65,"h":199.64,"l":196.32,"n":37305,"o":198.13,"t":"2025-12-08T05:00:00Z","v":2245176,"vw":197.612453},{"c":202.15,"h":203.45,"l":197.18,"n":44316,"o":197.96,"t":"2025-12-09T05:00:00Z","v":2475887,"vw":201.645939},{"c":206.97,"h":207.96,"l":202.22,"n":40901,"o":202.69,"t":"2025-12-10T05:00:00Z","v":2329749,"vw":205.72785},{"c":211.49,"h":212.02,"l":207.12,"n":39261,"o":207.82,"t":"2025-12-11T05:00:00Z","v":2140865,"vw":210.65884},{"c":210.59,"h":213.03,"l":209.96,"n":33949,"o":213.03,"t":"2025-12-12T05:00:00Z","v":1820300,"vw":211.166743},{"c":210.89,"h":213,"l":210.89,"n":35264,"o":211.99,"t":"2025-12-15T05:00:00Z","v":1968619,"vw":211.378655},{"c":209.98,"h":212.27,"l":209.81,"n":30443,"o":212.27,"t":"2025-12-16T05:00:00Z","v":1723078,"vw":210.258588},{"c":210.3,"h":212.625,"l":209.48,"n":30927,"o":210.56,"t":"2025-12-17T05:00:00Z","v":1724342,"vw":210.811128},{"c":209.5,"h":213,"l":208.69,"n":36589,"o":210.73,"t":"2025-12-18T05:00:00Z","v":2119216,"vw":210.257546},{"c":210.2,"h":211.94,"l":209.3575,"n":38081,"o":210.01,"t":"2025-12-19T05:00:00Z","v":4273613,"vw":210.454432},{"c":212.9,"h":213.28,"l":209.365,"n":26491,"o":210.2,"t":"2025-12-22T05:00:00Z","v":1359920,"vw":212.679831},{"c":211.95,"h":213.98,"l":211.61,"n":26616,"o":212.9,"t":"2025-12-23T05:00:00Z","v":1121932,"vw":212.368282},{"c":213.48,"h":214.59,"l":211.3218,"n":14263,"o":211.96,"t":"2025-12-24T05:00:00Z","v":712795,"vw":213.376289},{"c":213.89,"h":214.21,"l":212.58,"n":24175,"o":213.23,"t":"2025-12-26T05:00:00Z","v":887285,"vw":213.608232},{"c":211.97,"h":214.015,"l":211.87,"n":25915,"o":213.97,"t":"2025-12-29T05:00:00Z","v":1274660,"vw":212.257256},{"c":211.06,"h":212.27,"l":210.85,"n":22300,"o":212.03,"t":"2025-12-30T05:00:00Z","v":884192,"vw":211.164344},{"c":208.73,"h":211.385,"l":208.38,"n":27789,"o":211,"t":"2025-12-31T05:00:00Z","v":1315149,"vw":209.190331},{"c":211.46,"h":212.585,"l":208.36,"n":33589,"o":208.73,"t":"2026-01-02T05:00:00Z","v":2074220,"vw":210.986606},{"c":215.8,"h":219.6353,"l":211.75,"n":47895,"o":211.75,"t":"2026-01-05T05:00:00Z","v":3402360,"vw":217.158151},{"c":218.04,"h":219.74,"l":214.36,"n":40327,"o":216.01,"t":"2026-01-06T05:00:00Z","v":2291369,"vw":217.957073},{"c":216.27,"h":218.07,"l":214.85,"n":41953,"o":217.38,"t":"2026-01-07T05:00:00Z","v":2130883,"vw":216.184861},{"c":218.64,"h":220.54,"l":215.254,"n":43845,"o":215.51,"t":"2026-01-08T05:00:00Z","v":3166654,"vw":219.224983},{"c":217.55,"h":220.08,"l":217.43,"n":37590,"o":218.74,"t":"2026-01-09T05:00:00Z","v":2873854,"vw":218.442774},{"c":215.74,"h":217,"l":214.22,"n":45213,"o":215.25,"t":"2026-01-12T05:00:00Z","v":2866549,"vw":215.481109},{"c":212.45,"h":216.73,"l":212.26,"n":40512,"o":216.43,"t":"2026-01-13T05:00:00Z","v":2133370,"vw":213.255622},{"c":212.32,"h":213.09,"l":209.525,"n":50690,"o":211.1,"t":"2026-01-14T05:00:00Z","v":3026807,"vw":211.815966},{"c":215.04,"h":216.21,"l":212.42,"n":51037,"o":212.81,"t":"2026-01-15T05:00:00Z","v":2576130,"vw":215.098083},{"c":223.18,"h":227,"l":219.69,"n":83331,"o":225,"t":"2026-01-16T05:00:00Z","v":4866135,"vw":223.064567},{"c":220.96,"h":224.77,"l":218.2925,"n":71224,"o":219.79,"t":"2026-01-20T05:00:00Z","v":5582926,"vw":222.149763},{"c":225.49,"h":227.78,"l":221.585,"n":59279,"o":222.09,"t":"2026-01-21T05:00:00Z","v":4066526,"vw":225.376934},{"c":222,"h":227.29,"l":221.52,"n":64164,"o":225.62,"t":"2026-01-22T05:00:00Z","v":5372665,"vw":223.376137},{"c":219.39,"h":221.99,"l":217.5,"n":47241,"o":221.44,"t":"2026-01-23T05:00:00Z","v":3233561,"vw":218.856533},{"c":220.75,"h":221.67,"l":219.225,"n":34929,"o":219.59,"t":"2026-01-26T05:00:00Z","v":2473596,"vw":220.621848},{"c":223.7,"h":224.07,"l":220.53,"n":37068,"o":220.53,"t":"2026-01-27T05:00:00Z","v":2219149,"vw":223.228081},{"c":221.39,"h":224.21,"l":219.4,"n":42005,"o":223.3,"t":"2026-01-28T05:00:00Z","v":2479833,"vw":221.107439},{"c":224.46,"h":224.63,"l":220.85,"n":33196,"o":222.97,"t":"2026-01-29T05:00:00Z","v":2495701,"vw":223.553877},{"c":223.3,"h":225,"l":221.68,"n":37096,"o":222.94,"t":"2026-01-30T05:00:00Z","v":2107109,"vw":223.276248},{"c":227.63,"h":227.88,"l":222.41,"n":40448,"o":223.7,"t":"2026-02-02T05:00:00Z","v":2268223,"vw":227.112757},{"c":233.82,"h":234.3,"l":228.145,"n":56768,"o":229.28,"t":"2026-02-03T05:00:00Z","v":3721258,"vw":232.554097},{"c":237.25,"h":240.365,"l":235,"n":66392,"o":235,"t":"2026-02-04T05:00:00Z","v":3816887,"vw":238.395752},{"c":238.51,"h":239.27,"l":235.215,"n":57276,"o":236.34,"t":"2026-02-05T05:00:00Z","v":3860310,"vw":237.907731},{"c":242.48,"h":243.94,"l":239.54,"n":43391,"o":240.81,"t":"2026-02-06T05:00:00Z","v":2441046,"vw":242.373591},{"c":240.95,"h":243.65,"l":240.71,"n":38204,"o":241.75,"t":"2026-02-09T05:00:00Z","v":2272881,"vw":241.472921},{"c":240.33,"h":242.2125,"l":236.73,"n":34919,"o":240.13,"t":"2026-02-10T05:00:00Z","v":2342538,"vw":240.099146},{"c":235.48,"h":242.57,"l":234.83,"n":42891,"o":240.33,"t":"2026-02-11T05:00:00Z","v":2456809,"vw":236.838688},{"c":229.68,"h":237.91,"l":227.3,"n":44646,"o":236.79,"t":"2026-02-12T05:00:00Z","v":2507344,"vw":230.269693},{"c":229.32,"h":231.74,"l":226.37,"n":39263,"o":228.18,"t":"2026-02-13T05:00:00Z","v":2546786,"vw":229.486793},{"c":231.24,"h":233.33,"l":229.32,"n":37477,"o":229.32,"t":"2026-02-17T05:00:00Z","v":2457328,"vw":231.404246},{"c":232.74,"h":235.3,"l":231.46,"n":41591,"o":231.86,"t":"2026-02-18T05:00:00Z","v":2362885,"vw":233.133433},{"c":230.3,"h":232.6622,"l":227.88,"n":31708,"o":230.95,"t":"2026-02-19T05:00:00Z","v":1447314,"vw":229.747307},{"c":232.97,"h":233.08,"l":228.05,"n":29105,"o":230.54,"t":"2026-02-20T05:00:00Z","v":1857878,"vw":231.692282},{"c":220.77,"h":233.55,"l":219.31,"n":43908,"o":232.17,"t":"2026-02-23T05:00:00Z","v":2287769,"vw":222.701653},{"c":217.91,"h":220.57,"l":216.23,"n":43207,"o":219.28,"t":"2026-02-24T05:00:00Z","v":2580477,"vw":218.210514},{"c":221.95,"h":222.5,"l":219.09,"n":32348,"o":219.49,"t":"2026-02-25T05:00:00Z","v":2025479,"vw":221.618357},{"c":222.82,"h":227,"l":221.135,"n":39780,"o":223.19,"t":"2026-02-26T05:00:00Z","v":2653782,"vw":223.073676},{"c":212.35,"h":220.5,"l":210.35,"n":50924,"o":219.96,"t":"2026-02-27T05:00:00Z","v":3570165,"vw":212.686026},{"c":214.23,"h":215.015,"l":205.89,"n":57903,"o":207.63,"t":"2026-03-02T05:00:00Z","v":5080915,"vw":212.989454},{"c":213.05,"h":216.13,"l":208.48,"n":42408,"o":209.12,"t":"2026-03-03T05:00:00Z","v":2477034,"vw":213.28829},{"c":213.86,"h":215.1,"l":212.26,"n":33738,"o":213.93,"t":"2026-03-04T05:00:00Z","v":1768751,"vw":214.096207},{"c":212.37,"h":213.79,"l":210.53,"n":34565,"o":211.43,"t":"2026-03-05T05:00:00Z","v":2269674,"vw":212.143181},{"c":206.12,"h":209,"l":202.83,"n":55839,"o":207.67,"t":"2026-03-06T05:00:00Z","v":3380591,"vw":205.675241},{"c":205.34,"h":206.07,"l":198.04,"n":47531,"o":203.05,"t":"2026-03-09T04:00:00Z","v":3002131,"vw":202.326968},{"c":206.39,"h":210.24,"l":203.61,"n":47928,"o":205.36,"t":"2026-03-10T04:00:00Z","v":2707942,"vw":207.216618},{"c":205.64,"h":206.76,"l":203.32,"n":40881,"o":205.58,"t":"2026-03-11T04:00:00Z","v":1987395,"vw":205.147029},{"c":202.69,"h":203.845,"l":201.18,"n":47983,"o":201.27,"t":"2026-03-12T04:00:00Z","v":3026291,"vw":202.464693},{"c":201.13,"h":205.91,"l":200.52,"n":45159,"o":204.37,"t":"2026-03-13T04:00:00Z","v":2931495,"vw":202.511673},{"c":200.75,"h":205.4,"l":200.45,"n":42062,"o":203.25,"t":"2026-03-16T04:00:00Z","v":2860185,"vw":201.797299},{"c":203.92,"h":205.905,"l":202.7959,"n":45571,"o":203.85,"t":"2026-03-17T04:00:00Z","v":2496735,"vw":204.278797},{"c":201.17,"h":206.88,"l":200.54,"n":47683,"o":203.18,"t":"2026-03-18T04:00:00Z","v":2993631,"vw":203.270061},{"c":202.05,"h":203.21,"l":197.56,"n":40446,"o":199.92,"t":"2026-03-19T04:00:00Z","v":2516179,"vw":200.933591},{"c":201.71,"h":203.52,"l":199.6,"n":45262,"o":202.29,"t":"2026-03-20T04:00:00Z","v":6082895,"vw":201.735716},{"c":203.93,"h":208,"l":203.225,"n":46297,"o":207.41,"t":"2026-03-23T04:00:00Z","v":2918813,"vw":204.654175},{"c":206.35,"h":208.6,"l":201.38,"n":43233,"o":201.38,"t":"2026-03-24T04:00:00Z","v":2444166,"vw":206.382251},{"c":205.95,"h":209.27,"l":203.64,"n":37666,"o":208.08,"t":"2026-03-25T04:00:00Z","v":1625526,"vw":206.158516},{"c":205.46,"h":206.63,"l":204.24,"n":33661,"o":204.88,"t":"2026-03-26T04:00:00Z","v":1949377,"vw":205.422469},{"c":202.39,"h":206.78,"l":201.81,"n":36758,"o":204.41,"t":"2026-03-27T04:00:00Z","v":2040152,"vw":203.335776},{"c":201.66,"h":204.235,"l":200.751,"n":31628,"o":203.34,"t":"2026-03-30T04:00:00Z","v":1928469,"vw":202.002648},{"c":208.09,"h":208.4,"l":203.07,"n":35218,"o":204.91,"t":"2026-03-31T04:00:00Z","v":2122962,"vw":207.067849},{"c":209.24,"h":211.905,"l":208.86,"n":36848,"o":210.16,"t":"2026-04-01T04:00:00Z","v":1899775,"vw":209.96277},{"c":211.7,"h":211.85,"l":205.2336,"n":37215,"o":207.15,"t":"2026-04-02T04:00:00Z","v":2398400,"vw":210.33913},{"c":213.14,"h":213.16,"l":210.64,"n":26094,"o":211.92,"t":"2026-04-06T04:00:00Z","v":1712007,"vw":212.646093},{"c":213.92,"h":215.11,"l":211.565,"n":40473,"o":212,"t":"2026-04-07T04:00:00Z","v":3991702,"vw":213.701001},{"c":220.76,"h":222.105,"l":218.755,"n":43114,"o":218.92,"t":"2026-04-08T04:00:00Z","v":2652267,"vw":220.226099},{"c":223.23,"h":224.12,"l":217.96,"n":36398,"o":218.66,"t":"2026-04-09T04:00:00Z","v":1903029,"vw":222.852107},{"c":221.13,"h":223.8,"l":220.39,"n":30851,"o":222.91,"t":"2026-04-10T04:00:00Z","v":1798721,"vw":221.558026},{"c":223,"h":223.34,"l":218.001,"n":37500,"o":219.61,"t":"2026-04-13T04:00:00Z","v":2508080,"vw":221.31783},{"c":221.2,"h":221.97,"l":218.55,"n":47556,"o":220.65,"t":"2026-04-14T04:00:00Z","v":2725809,"vw":220.881243},{"c":222.06,"h":225.47,"l":218.4,"n":55282,"o":222.89,"t":"2026-04-15T04:00:00Z","v":2986824,"vw":222.911975},{"c":220.07,"h":224.25,"l":219.87,"n":38624,"o":221.79,"t":"2026-04-16T04:00:00Z","v":2108858,"vw":221.011332},{"c":224.81,"h":226.355,"l":221.37,"n":38666,"o":221.52,"t":"2026-04-17T04:00:00Z","v":2538869,"vw":224.345551},{"c":227.03,"h":227.9236,"l":223.625,"n":37206,"o":223.76,"t":"2026-04-20T04:00:00Z","v":2151677,"vw":226.960824},{"c":228.05,"h":230.25,"l":226.685,"n":39618,"o":227.02,"t":"2026-04-21T04:00:00Z","v":3091076,"vw":228.302062},{"c":225.06,"h":229.7175,"l":224.51,"n":36339,"o":229.15,"t":"2026-04-22T04:00:00Z","v":1937441,"vw":226.535558},{"c":225.09,"h":227.285,"l":222.921,"n":27124,"o":225.66,"t":"2026-04-23T04:00:00Z","v":1376271,"vw":225.303762},{"c":219.86,"h":225.22,"l":218.79,"n":36526,"o":224.79,"t":"2026-04-24T04:00:00Z","v":1742460,"vw":220.865098},{"c":221.33,"h":222.77,"l":219.56,"n":29105,"o":219.57,"t":"2026-04-27T04:00:00Z","v":1814005,"vw":221.469086},{"c":220.89,"h":223.915,"l":220.22,"n":31682,"o":223.18,"t":"2026-04-28T04:00:00Z","v":1686041,"vw":221.486303},{"c":218.71,"h":222.33,"l":217.79,"n":31582,"o":220.48,"t":"2026-04-29T04:00:00Z","v":1627121,"vw":218.894738},{"c":223,"h":224.29,"l":216.64,"n":35293,"o":217.55,"t":"2026-04-30T04:00:00Z","v":2319133,"vw":222.597547},{"c":220.71,"h":223.67,"l":220.7,"n":27054,"o":223.23,"t":"2026-05-01T04:00:00Z","v":1029394,"vw":221.472819},{"c":218.04,"h":221.41,"l":217.15,"n":29091,"o":219.17,"t":"2026-05-04T04:00:00Z","v":1286457,"vw":218.423133},{"c":221.63,"h":223,"l":217.965,"n":27282,"o":218.52,"t":"2026-05-05T04:00:00Z","v":1232888,"vw":221.298525},{"c":222.42,"h":226.01,"l":221.81,"n":33855,"o":223.43,"t":"2026-05-06T04:00:00Z","v":1327447,"vw":222.796181},{"c":219.29,"h":223.05,"l":218.48,"n":30916,"o":220.94,"t":"2026-05-07T04:00:00Z","v":1269070,"vw":219.587764},{"c":216.85,"h":221.05,"l":216.47,"n":28134,"o":220.19,"t":"2026-05-08T04:00:00Z","v":1619928,"vw":217.525371},{"c":214.59,"h":219.06,"l":213.77,"n":38226,"o":217.31,"t":"2026-05-11T04:00:00Z","v":2698866,"vw":215.299811},{"c":215.21,"h":216.2851,"l":210.91,"n":32427,"o":215.04,"t":"2026-05-12T04:00:00Z","v":1530249,"vw":214.714038},{"c":209.86,"h":215.09,"l":209.7,"n":37349,"o":214.14,"t":"2026-05-13T04:00:00Z","v":1661693,"vw":211.090342},{"c":213.45,"h":214.1,"l":211.61,"n":27935,"o":211.95,"t":"2026-05-14T04:00:00Z","v":1572637,"vw":213.300086},{"c":212.84,"h":213.74,"l":210.8601,"n":35088,"o":213.32,"t":"2026-05-15T04:00:00Z","v":2470355,"vw":212.651648},{"c":213.72,"h":215.715,"l":212.99,"n":30338,"o":213.57,"t":"2026-05-18T04:00:00Z","v":1453431,"vw":214.08831},{"c":213.27,"h":215.34,"l":211.35,"n":27681,"o":213.13,"t":"2026-05-19T04:00:00Z","v":1319601,"vw":213.504069},{"c":216.83,"h":218.0925,"l":211.875,"n":29513,"o":214.48,"t":"2026-05-20T04:00:00Z","v":2088313,"vw":216.673293},{"c":218.37,"h":218.68,"l":214.55,"n":28757,"o":215.69,"t":"2026-05-21T04:00:00Z","v":1609255,"vw":217.593833},{"c":219.23,"h":220.96,"l":218.595,"n":26249,"o":219.82,"t":"2026-05-22T04:00:00Z","v":1205058,"vw":219.595336},{"c":220.81,"h":222.25,"l":219.25,"n":28292,"o":219.99,"t":"2026-05-26T04:00:00Z","v":1388037,"vw":220.709899},{"c":220.8,"h":223.04,"l":219.71,"n":30457,"o":221.63,"t":"2026-05-27T04:00:00Z","v":1369154,"vw":221.184892},{"c":219.78,"h":221.52,"l":218.1932,"n":31082,"o":219.94,"t":"2026-05-28T04:00:00Z","v":1591728,"vw":220.059221},{"c":221.12,"h":221.655,"l":218.35,"n":29764,"o":219.35,"t":"2026-05-29T04:00:00Z","v":2930711,"vw":221.041219},{"c":216.07,"h":219.94,"l":215.78,"n":34462,"o":217.8,"t":"2026-06-01T04:00:00Z","v":1496825,"vw":216.768623},{"c":221,"h":221.81,"l":215.2,"n":41224,"o":215.8,"t":"2026-06-02T04:00:00Z","v":1948876,"vw":220.349711},{"c":218.27,"h":220.6,"l":217.505,"n":34468,"o":219.66,"t":"2026-06-03T04:00:00Z","v":1806661,"vw":218.526205},{"c":227.08,"h":227.27,"l":220.09,"n":41946,"o":220.09,"t":"2026-06-04T04:00:00Z","v":1797570,"vw":226.144351},{"c":228.37,"h":230.4363,"l":225.7,"n":35593,"o":227.72,"t":"2026-06-05T04:00:00Z","v":1298928,"vw":228.602804},{"c":227.14,"h":230.17,"l":226.76,"n":34661,"o":228.69,"t":"2026-06-08T04:00:00Z","v":1683859,"vw":227.641739},{"c":232.18,"h":232.93,"l":226.77,"n":47994,"o":229,"t":"2026-06-09T04:00:00Z","v":2810916,"vw":231.147258},{"c":232.64,"h":236.09,"l":231.59,"n":43934,"o":233,"t":"2026-06-10T04:00:00Z","v":2745136,"vw":233.312317},{"c":233.94,"h":235.93,"l":232.33,"n":40575,"o":234,"t":"2026-06-11T04:00:00Z","v":2477674,"vw":234.048407},{"c":237.66,"h":238.32,"l":234.13,"n":39658,"o":235.5,"t":"2026-06-12T04:00:00Z","v":1860000,"vw":237.582277},{"c":230.56,"h":239.84,"l":229.74,"n":58960,"o":238.77,"t":"2026-06-15T04:00:00Z","v":3835399,"vw":231.775986},{"c":234.69,"h":235.745,"l":232.215,"n":52635,"o":233.29,"t":"2026-06-16T04:00:00Z","v":2970664,"vw":234.263392},{"c":233.13,"h":237.665,"l":231.6601,"n":44884,"o":234.69,"t":"2026-06-17T04:00:00Z","v":2590574,"vw":234.585319},{"c":232.04,"h":236.09,"l":231.33,"n":37085,"o":233.64,"t":"2026-06-18T04:00:00Z","v":4932684,"vw":232.374439},{"c":234.71,"h":235.46,"l":232.21,"n":40902,"o":233.75,"t":"2026-06-22T04:00:00Z","v":2234073,"vw":234.460322},{"c":238.67,"h":238.86,"l":234.37,"n":47812,"o":235.69,"t":"2026-06-23T04:00:00Z","v":2586695,"vw":237.597969},{"c":239.92,"h":240.37,"l":238,"n":44941,"o":238.88,"t":"2026-06-24T04:00:00Z","v":2651321,"vw":239.641813},{"c":245.28,"h":249.009,"l":241.71,"n":41339,"o":242.66,"t":"2026-06-25T04:00:00Z","v":2752187,"vw":246.011842},{"c":244.99,"h":246.03,"l":243.08,"n":39036,"o":246.03,"t":"2026-06-26T04:00:00Z","v":2669376,"vw":244.743983},{"c":246.73,"h":247.97,"l":243,"n":34442,"o":244.46,"t":"2026-06-29T04:00:00Z","v":2367219,"vw":246.766308},{"c":246.22,"h":247.469,"l":244.69,"n":30659,"o":246.05,"t":"2026-06-30T04:00:00Z","v":1603259,"vw":246.433699},{"c":251.62,"h":252.73,"l":244.865,"n":38364,"o":246.05,"t":"2026-07-01T04:00:00Z","v":2221372,"vw":251.373834},{"c":249.49,"h":254,"l":247.335,"n":29507,"o":253.45,"t":"2026-07-02T04:00:00Z","v":1379333,"vw":249.304259},{"c":253.18,"h":253.28,"l":248.305,"n":28693,"o":249.28,"t":"2026-07-06T04:00:00Z","v":2250603,"vw":252.394458},{"c":254.01,"h":256,"l":253.84,"n":33992,"o":255.16,"t":"2026-07-07T04:00:00Z","v":1553533,"vw":254.627347},{"c":246.53,"h":252.8,"l":245.39,"n":34815,"o":252.8,"t":"2026-07-08T04:00:00Z","v":2144442,"vw":247.10988},{"c":250.91,"h":251.06,"l":246.76,"n":33086,"o":247.51,"t":"2026-07-09T04:00:00Z","v":2117462,"vw":250.471708},{"c":251.91,"h":254.185,"l":251.75,"n":29786,"o":253.05,"t":"2026-07-10T04:00:00Z","v":2893349,"vw":252.262424},{"c":252.85,"h":253.67,"l":249.92,"n":32392,"o":253.67,"t":"2026-07-13T04:00:00Z","v":2267007,"vw":252.039597},{"c":251.88,"h":256.2164,"l":249.325,"n":44960,"o":254.5,"t":"2026-07-14T04:00:00Z","v":2586080,"vw":251.976618},{"c":254.15,"h":255.56,"l":248.095,"n":53631,"o":251.6,"t":"2026-07-15T04:00:00Z","v":3047504,"vw":253.721011},{"c":255.2,"h":256.26,"l":252.525,"n":41154,"o":255.37,"t":"2026-07-16T04:00:00Z","v":2381779,"vw":255.019305},{"c":252.86,"h":256.49,"l":250.04,"n":38521,"o":254.15,"t":"2026-07-17T04:00:00Z","v":2192776,"vw":253.216008},{"c":250.14,"h":252.71,"l":248.88,"n":35594,"o":251.8,"t":"2026-07-20T04:00:00Z","v":2531760,"vw":250.022859},{"c":250.38,"h":251.25,"l":247.43,"n":28298,"o":249.33,"t":"2026-07-21T04:00:00Z","v":1827383,"vw":250.040277},{"c":252.51,"h":253.1,"l":249.45,"n":33138,"o":250,"t":"2026-07-22T04:00:00Z","v":1780793,"vw":252.124337},{"c":249.26,"h":249.62,"l":246.75,"n":31906,"o":249.62,"t":"2026-07-23T04:00:00Z","v":1714243,"vw":248.739909},{"c":250.99,"h":252.35,"l":248.53,"n":25660,"o":249.5,"t":"2026-07-24T04:00:00Z","v":1149332,"vw":251.004673},{"c":249.64,"h":253.5,"l":248.2101,"n":28164,"o":251.7,"t":"2026-07-27T04:00:00Z","v":1210954,"vw":250.035349},{"c":251.6,"h":252.415,"l":249.605,"n":29987,"o":250.37,"t":"2026-07-28T04:00:00Z","v":1480781,"vw":251.521549},{"c":248.49,"h":252.205,"l":247.02,"n":34769,"o":250.43,"t":"2026-07-29T04:00:00Z","v":2298165,"vw":248.853124},{"c":248.71,"h":249.91,"l":246.61,"n":28941,"o":249.77,"t":"2026-07-30T04:00:00Z","v":1408358,"vw":248.608852},{"c":249.87,"h":250.94,"l":248.17,"n":28704,"o":249.75,"t":"2026-07-31T04:00:00Z","v":1441775,"vw":249.84088},{"c":251.72,"h":253.1099,"l":249.98,"n":28566,"o":250.86,"t":"2026-08-03T04:00:00Z","v":2000733,"vw":251.424716},{"c":254.14,"h":256.175,"l":250.69,"n":28955,"o":250.71,"t":"2026-08-04T04:00:00Z","v":1328325,"vw":254.322502},{"c":255.37,"h":256.3299,"l":253.49,"n":28951,"o":255,"t":"2026-08-05T04:00:00Z","v":1363383,"vw":255.290639},{"c":252.76,"h":258.13,"l":252,"n":29451,"o":257.3,"t":"2026-08-06T04:00:00Z","v":1530364,"vw":253.704331},{"c":252.56,"h":253.18,"l":249.535,"n":23661,"o":251.01,"t":"2026-08-07T04:00:00Z","v":956844,"vw":252.324541},{"c":251.76,"h":252.68,"l":250.205,"n":29545,"o":250.88,"t":"2026-08-10T04:00:00Z","v":1629840,"vw":251.587391},{"c":254.23,"h":254.34,"l":251.275,"n":29979,"o":251.9,"t":"2026-08-11T04:00:00Z","v":1481911,"vw":253.468723},{"c":255.46,"h":255.99,"l":253.15,"n":23516,"o":254.89,"t":"2026-08-12T04:00:00Z","v":794721,"vw":255.13711},{"c":255.2,"h":257.94,"l":254.94,"n":22627,"o":256.5,"t":"2026-08-13T04:00:00Z","v":751104,"vw":255.717908},{"c":256.97,"h":257.5625,"l":254.9225,"n":22390,"o":255,"t":"2026-08-14T04:00:00Z","v":785703,"vw":256.777926},{"c":254.55,"h":258.96,"l":254.47,"n":25115,"o":255.95,"t":"2026-08-17T04:00:00Z","v":1074282,"vw":255.451426},{"c":254.28,"h":257.9898,"l":253.27,"n":30148,"o":255.88,"t":"2026-08-18T04:00:00Z","v":1282900,"vw":254.425812},{"c":246.46,"h":254.93,"l":245.57,"n":33560,"o":254.49,"t":"2026-08-19T04:00:00Z","v":1286788,"vw":248.018058},{"c":241.62,"h":247.86,"l":241.3,"n":37230,"o":245.76,"t":"2026-08-20T04:00:00Z","v":1338254,"vw":244.12112},{"c":243.13,"h":244.62,"l":241.42,"n":33400,"o":243.52,"t":"2026-08-21T04:00:00Z","v":2331548,"vw":243.028963},{"c":243.68,"h":247.08,"l":242.13,"n":32566,"o":243.86,"t":"2026-08-24T04:00:00Z","v":1962694,"vw":243.810273},{"c":244.11,"h":244.65,"l":242,"n":34127,"o":244.27,"t":"2026-08-25T04:00:00Z","v":1643737,"vw":243.970046},{"c":244.67,"h":246.425,"l":243.04,"n":29967,"o":244.73,"t":"2026-08-26T04:00:00Z","v":1528504,"vw":245.317263},{"c":243.51,"h":243.79,"l":240,"n":31642,"o":241.86,"t":"2026-08-27T04:00:00Z","v":1893483,"vw":243.024868},{"c":242.22,"h":246.64,"l":241.92,"n":28222,"o":244.52,"t":"2026-08-28T04:00:00Z","v":1376711,"vw":242.527928},{"c":239.63,"h":242.2196,"l":239.1601,"n":24557,"o":242.04,"t":"2026-08-31T04:00:00Z","v":1588252,"vw":239.803691},{"c":237.49,"h":241.905,"l":236.785,"n":30044,"o":240.02,"t":"2026-09-01T04:00:00Z","v":1348441,"vw":237.928436},{"c":242.46,"h":245.365,"l":238.695,"n":30776,"o":238.84,"t":"2026-09-02T04:00:00Z","v":1384361,"vw":242.297118},{"c":245.18,"h":246.64,"l":242.7401,"n":28171,"o":244.09,"t":"2026-09-03T04:00:00Z","v":1338461,"vw":245.011036},{"c":245.6,"h":246.475,"l":243.01,"n":25848,"o":244.25,"t":"2026-09-04T04:00:00Z","v":1088749,"vw":245.643902},{"c":242.91,"h":245.85,"l":242.9,"n":26352,"o":245.07,"t":"2026-09-08T04:00:00Z","v":1058261,"vw":243.695043},{"c":240.69,"h":243.7311,"l":240,"n":29961,"o":241.8,"t":"2026-09-09T04:00:00Z","v":1254950,"vw":241.03998},{"c":242.98,"h":243.02,"l":239.72,"n":29324,"o":240.68,"t":"2026-09-10T04:00:00Z","v":1673234,"vw":242.232287},{"c":244.24,"h":246.96,"l":241.82,"n":25353,"o":245.78,"t":"2026-09-11T04:00:00Z","v":1068242,"vw":244.12346},{"c":242.72,"h":245.32,"l":241.481,"n":38126,"o":244.09,"t":"2026-09-14T04:00:00Z","v":1547360,"vw":242.853474},{"c":240.78,"h":244.8,"l":239.66,"n":34741,"o":243.67,"t":"2026-09-15T04:00:00Z","v":1718045,"vw":241.13809},{"c":231.49,"h":240.905,"l":227.86,"n":47208,"o":240.47,"t":"2026-09-16T04:00:00Z","v":2753451,"vw":233.093568},{"c":232.01,"h":234.01,"l":229.955,"n":33006,"o":234,"t":"2026-09-17T04:00:00Z","v":1740192,"vw":232.183303},{"c":233.17,"h":233.2,"l":230.05,"n":25699,"o":231.48,"t":"2026-09-18T04:00:00Z","v":3422714,"vw":232.851653},{"c":233.25,"h":235.32,"l":232.4801,"n":29910,"o":234.58,"t":"2026-09-21T04:00:00Z","v":1276396,"vw":233.339188},{"c":227.96,"h":234.295,"l":226.204,"n":49302,"o":234,"t":"2026-09-22T04:00:00Z","v":2526782,"vw":228.365761},{"c":224.03,"h":227.7,"l":223.96,"n":40483,"o":226.42,"t":"2026-09-23T04:00:00Z","v":1956073,"vw":225.205571},{"c":223.34,"h":225.1231,"l":220.65,"n":35618,"o":224.65,"t":"2026-09-24T04:00:00Z","v":1724192,"vw":222.702193},{"c":225.64,"h":226.525,"l":223.0927,"n":32766,"o":223.58,"t":"2026-09-25T04:00:00Z","v":1900439,"vw":225.375136},{"c":223.67,"h":225.85,"l":223,"n":29737,"o":225.64,"t":"2026-09-28T04:00:00Z","v":1418633,"vw":224.111574},{"c":221.65,"h":224.14,"l":219.99,"n":40249,"o":223.18,"t":"2026-09-29T04:00:00Z","v":1922775,"vw":221.663542},{"c":222.26,"h":224.49,"l":221.1,"n":34714,"o":222.55,"t":"2026-09-30T04:00:00Z","v":2242712,"vw":222.340685},{"c":220.75,"h":221.715,"l":215.35,"n":43942,"o":220.06,"t":"2026-10-01T04:00:00Z","v":2209777,"vw":218.573453},{"c":221.03,"h":222.7799,"l":219.52,"n":35546,"o":221.04,"t":"2026-10-02T04:00:00Z","v":1900368,"vw":221.194591},{"c":220.28,"h":222.8,"l":219.71,"n":38045,"o":222.58,"t":"2026-10-05T04:00:00Z","v":3022103,"vw":220.778391},{"c":220.16,"h":222.0996,"l":219.25,"n":37428,"o":221.23,"t":"2026-10-06T04:00:00Z","v":1905581,"vw":220.204135},{"c":217.72,"h":219.77,"l":216.2119,"n":39755,"o":217.58,"t":"2026-10-07T04:00:00Z","v":2224037,"vw":217.496773},{"c":219.68,"h":219.68,"l":214.82,"n":37534,"o":216.02,"t":"2026-10-08T04:00:00Z","v":1688314,"vw":218.377729},{"c":219.21,"h":219.97,"l":217.825,"n":27860,"o":218.62,"t":"2026-10-09T04:00:00Z","v":1188648,"vw":219.105971},{"c":221.26,"h":221.4,"l":219.33,"n":31163,"o":219.74,"t":"2026-10-12T04:00:00Z","v":1843051,"vw":220.985442},{"c":219.48,"h":223.85,"l":217.485,"n":42498,"o":222.54,"t":"2026-10-13T04:00:00Z","v":2432438,"vw":219.537519},{"c":215.8,"h":215.8,"l":212.86,"n":57650,"o":214.67,"t":"2026-10-14T04:00:00Z","v":3224682,"vw":214.991819},{"c":214.94,"h":218.9,"l":208.49,"n":69011,"o":208.49,"t":"2026-10-15T04:00:00Z","v":4092119,"vw":215.428266}],"volatilityBars":[{"c":217.03,"h":217.03,"l":217.03,"n":2,"o":217.03,"t":"2026-10-08T08:00:00Z","v":155,"vw":217.03},{"c":216.5,"h":216.5,"l":216.5,"n":2,"o":216.5,"t":"2026-10-08T11:15:00Z","v":102,"vw":216.5},{"c":216.14,"h":216.14,"l":216.14,"n":6,"o":216.14,"t":"2026-10-08T13:15:00Z","v":117,"vw":216.14},{"c":216.57,"h":216.93,"l":216.02,"n":651,"o":216.02,"t":"2026-10-08T13:30:00Z","v":29643,"vw":216.287528},{"c":216.76,"h":217.55,"l":216.5,"n":1148,"o":216.605,"t":"2026-10-08T13:45:00Z","v":42240,"vw":217.177557},{"c":216.69,"h":217.12,"l":216.55,"n":1267,"o":217.06,"t":"2026-10-08T14:00:00Z","v":36924,"vw":216.814678},{"c":216.09,"h":216.85,"l":215.76,"n":1307,"o":216.74,"t":"2026-10-08T14:15:00Z","v":40174,"vw":216.292386},{"c":215.97,"h":216.5299,"l":215.8,"n":1335,"o":216.0041,"t":"2026-10-08T14:30:00Z","v":36244,"vw":216.108634},{"c":215.21,"h":215.99,"l":215.185,"n":1072,"o":215.9,"t":"2026-10-08T14:45:00Z","v":21677,"vw":215.539104},{"c":215.2225,"h":215.6775,"l":215.175,"n":1160,"o":215.175,"t":"2026-10-08T15:00:00Z","v":33425,"vw":215.458642},{"c":215.41,"h":215.48,"l":214.82,"n":1380,"o":215.225,"t":"2026-10-08T15:15:00Z","v":46090,"vw":215.120026},{"c":215.725,"h":215.725,"l":215.225,"n":1004,"o":215.35,"t":"2026-10-08T15:30:00Z","v":27874,"vw":215.459036},{"c":215.73,"h":215.78,"l":215.4524,"n":1014,"o":215.77,"t":"2026-10-08T15:45:00Z","v":22923,"vw":215.587757},{"c":216.26,"h":216.3,"l":215.66,"n":993,"o":215.73,"t":"2026-10-08T16:00:00Z","v":21296,"vw":215.975142},{"c":216.18,"h":217.165,"l":216.065,"n":1567,"o":216.31,"t":"2026-10-08T16:15:00Z","v":60450,"vw":216.490927},{"c":216.49,"h":216.625,"l":216.1131,"n":1021,"o":216.165,"t":"2026-10-08T16:30:00Z","v":27416,"vw":216.28821},{"c":217.47,"h":217.66,"l":216.29,"n":1287,"o":216.38,"t":"2026-10-08T16:45:00Z","v":37169,"vw":217.121113},{"c":217.99,"h":218.075,"l":217.195,"n":1798,"o":217.49,"t":"2026-10-08T17:00:00Z","v":53329,"vw":217.654722},{"c":218.445,"h":218.88,"l":217.895,"n":1516,"o":217.9,"t":"2026-10-08T17:15:00Z","v":42146,"vw":218.43387},{"c":219.19,"h":219.38,"l":218.37,"n":1592,"o":218.52,"t":"2026-10-08T17:30:00Z","v":50831,"vw":218.713444},{"c":218.83,"h":219.28,"l":218.51,"n":1369,"o":219.22,"t":"2026-10-08T17:45:00Z","v":36656,"vw":218.870921},{"c":218.92,"h":219.19,"l":218.7201,"n":1301,"o":218.93,"t":"2026-10-08T18:00:00Z","v":34356,"vw":218.993989},{"c":218.47,"h":218.98,"l":218.4,"n":1215,"o":218.98,"t":"2026-10-08T18:15:00Z","v":30713,"vw":218.661817},{"c":218.899,"h":219,"l":218.4,"n":1150,"o":218.53,"t":"2026-10-08T18:30:00Z","v":33864,"vw":218.824947},{"c":219.09,"h":219.17,"l":218.835,"n":1191,"o":219.01,"t":"2026-10-08T18:45:00Z","v":35380,"vw":218.976149},{"c":219.23,"h":219.32,"l":218.92,"n":1250,"o":219.0771,"t":"2026-10-08T19:00:00Z","v":36335,"vw":219.084866},{"c":219.19,"h":219.435,"l":219.09,"n":1550,"o":219.245,"t":"2026-10-08T19:15:00Z","v":43153,"vw":219.24796},{"c":218.99,"h":219.34,"l":218.86,"n":1782,"o":219.19,"t":"2026-10-08T19:30:00Z","v":62647,"vw":219.073322},{"c":219.67,"h":219.67,"l":219.076,"n":4937,"o":219.1,"t":"2026-10-08T19:45:00Z","v":196895,"vw":219.365703},{"c":219.68,"h":219.68,"l":219.68,"n":95,"o":219.68,"t":"2026-10-08T20:00:00Z","v":342841,"vw":219.68},{"c":219.46,"h":219.46,"l":219.4,"n":12,"o":219.4,"t":"2026-10-08T20:15:00Z","v":605,"vw":219.43537},{"c":218.42,"h":219.19,"l":217.96,"n":596,"o":218.62,"t":"2026-10-09T13:30:00Z","v":37571,"vw":218.691609},{"c":218.36,"h":218.75,"l":218.11,"n":866,"o":218.25,"t":"2026-10-09T13:45:00Z","v":23685,"vw":218.418692},{"c":218.29,"h":218.55,"l":217.825,"n":1062,"o":218.42,"t":"2026-10-09T14:00:00Z","v":33228,"vw":218.207024},{"c":218.46,"h":218.7628,"l":218.285,"n":935,"o":218.29,"t":"2026-10-09T14:15:00Z","v":35037,"vw":218.557119},{"c":218.28,"h":218.53,"l":217.93,"n":951,"o":218.46,"t":"2026-10-09T14:30:00Z","v":31475,"vw":218.165824},{"c":218.96,"h":219.25,"l":218.35,"n":937,"o":218.385,"t":"2026-10-09T14:45:00Z","v":39177,"vw":218.893155},{"c":219.32,"h":219.36,"l":218.78,"n":966,"o":218.96,"t":"2026-10-09T15:00:00Z","v":30690,"vw":219.058598},{"c":218.81,"h":219.37,"l":218.56,"n":821,"o":219.34,"t":"2026-10-09T15:15:00Z","v":21693,"vw":218.998721},{"c":218.64,"h":218.85,"l":218.445,"n":871,"o":218.79,"t":"2026-10-09T15:30:00Z","v":24292,"vw":218.65891},{"c":218.86,"h":218.86,"l":218.525,"n":738,"o":218.62,"t":"2026-10-09T15:45:00Z","v":16296,"vw":218.678943},{"c":219.08,"h":219.17,"l":218.85,"n":884,"o":218.935,"t":"2026-10-09T16:00:00Z","v":24584,"vw":219.001035},{"c":219.185,"h":219.3,"l":219.011,"n":862,"o":219.12,"t":"2026-10-09T16:15:00Z","v":20374,"vw":219.18422},{"c":219.2294,"h":219.265,"l":219,"n":696,"o":219.08,"t":"2026-10-09T16:30:00Z","v":15354,"vw":219.176203},{"c":219.21,"h":219.31,"l":218.87,"n":979,"o":219.225,"t":"2026-10-09T16:45:00Z","v":38259,"vw":219.119101},{"c":219.11,"h":219.514,"l":219.11,"n":728,"o":219.22,"t":"2026-10-09T17:00:00Z","v":20130,"vw":219.310383},{"c":219.015,"h":219.225,"l":218.86,"n":713,"o":219.13,"t":"2026-10-09T17:15:00Z","v":22479,"vw":219.082909},{"c":219.405,"h":219.47,"l":218.98,"n":818,"o":219.02,"t":"2026-10-09T17:30:00Z","v":18666,"vw":219.185847},{"c":219.46,"h":219.46,"l":219.2,"n":691,"o":219.4,"t":"2026-10-09T17:45:00Z","v":16992,"vw":219.319991},{"c":219.2175,"h":219.52,"l":219.185,"n":719,"o":219.45,"t":"2026-10-09T18:00:00Z","v":18398,"vw":219.399045},{"c":219.19,"h":219.28,"l":219.04,"n":936,"o":219.16,"t":"2026-10-09T18:15:00Z","v":24659,"vw":219.171438},{"c":219.07,"h":219.28,"l":219.06,"n":1011,"o":219.21,"t":"2026-10-09T18:30:00Z","v":22445,"vw":219.161777},{"c":219.64,"h":219.64,"l":219.06,"n":1084,"o":219.09,"t":"2026-10-09T18:45:00Z","v":25331,"vw":219.289997},{"c":219.92,"h":219.92,"l":219.62,"n":1219,"o":219.63,"t":"2026-10-09T19:00:00Z","v":41465,"vw":219.742518},{"c":219.795,"h":219.97,"l":219.71,"n":1284,"o":219.72,"t":"2026-10-09T19:15:00Z","v":39067,"vw":219.880889},{"c":219.38,"h":219.84,"l":219.35,"n":1522,"o":219.8,"t":"2026-10-09T19:30:00Z","v":48322,"vw":219.556314},{"c":219.21,"h":219.41,"l":219.01,"n":4226,"o":219.38,"t":"2026-10-09T19:45:00Z","v":151963,"vw":219.197007},{"c":219.21,"h":219.21,"l":219.21,"n":116,"o":219.21,"t":"2026-10-09T20:00:00Z","v":299953,"vw":219.21},{"c":220.24,"h":220.24,"l":220.24,"n":2,"o":220.24,"t":"2026-10-09T21:00:00Z","v":500,"vw":220.24},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-12T09:00:00Z","v":202,"vw":219},{"c":219.5,"h":219.5,"l":219.5,"n":1,"o":219.5,"t":"2026-10-12T12:30:00Z","v":200,"vw":219.5},{"c":219.89,"h":219.89,"l":219.89,"n":4,"o":219.89,"t":"2026-10-12T12:45:00Z","v":147,"vw":219.89},{"c":219.99,"h":220,"l":219.99,"n":3,"o":220,"t":"2026-10-12T13:15:00Z","v":203,"vw":219.995},{"c":219.92,"h":221.11,"l":219.5,"n":889,"o":219.74,"t":"2026-10-12T13:30:00Z","v":60019,"vw":220.010373},{"c":219.665,"h":220.09,"l":219.33,"n":948,"o":220.05,"t":"2026-10-12T13:45:00Z","v":40119,"vw":219.743868},{"c":220.65,"h":221.3,"l":219.66,"n":1263,"o":219.71,"t":"2026-10-12T14:00:00Z","v":68757,"vw":220.439455},{"c":220.45,"h":220.76,"l":220.18,"n":913,"o":220.56,"t":"2026-10-12T14:15:00Z","v":30934,"vw":220.478199},{"c":220.76,"h":221.16,"l":220.52,"n":1059,"o":220.53,"t":"2026-10-12T14:30:00Z","v":39554,"vw":220.798605},{"c":220.37,"h":221,"l":220.33,"n":931,"o":220.76,"t":"2026-10-12T14:45:00Z","v":31483,"vw":220.621202},{"c":220.59,"h":220.725,"l":220.3,"n":1021,"o":220.365,"t":"2026-10-12T15:00:00Z","v":33737,"vw":220.502042},{"c":220.885,"h":220.93,"l":220.41,"n":1078,"o":220.65,"t":"2026-10-12T15:15:00Z","v":46936,"vw":220.593433},{"c":221.005,"h":221.19,"l":220.815,"n":1076,"o":220.88,"t":"2026-10-12T15:30:00Z","v":37666,"vw":220.973541},{"c":220.94,"h":221.01,"l":220.79,"n":942,"o":221.005,"t":"2026-10-12T15:45:00Z","v":35199,"vw":220.923189},{"c":221,"h":221.17,"l":220.91,"n":987,"o":220.91,"t":"2026-10-12T16:00:00Z","v":38334,"vw":221.029683},{"c":220.98,"h":221.19,"l":220.88,"n":843,"o":221.005,"t":"2026-10-12T16:15:00Z","v":28469,"vw":221.003078},{"c":220.925,"h":221.04,"l":220.9,"n":642,"o":220.96,"t":"2026-10-12T16:30:00Z","v":27750,"vw":220.958817},{"c":221.17,"h":221.17,"l":220.76,"n":901,"o":220.87,"t":"2026-10-12T16:45:00Z","v":33291,"vw":220.943134},{"c":221.18,"h":221.21,"l":220.95,"n":747,"o":221.135,"t":"2026-10-12T17:00:00Z","v":25292,"vw":221.086761},{"c":220.895,"h":221.22,"l":220.83,"n":743,"o":221.14,"t":"2026-10-12T17:15:00Z","v":32827,"vw":221.091361},{"c":221.12,"h":221.12,"l":220.62,"n":895,"o":220.96,"t":"2026-10-12T17:30:00Z","v":30433,"vw":220.856886},{"c":221.28,"h":221.35,"l":220.965,"n":920,"o":221.15,"t":"2026-10-12T17:45:00Z","v":26319,"vw":221.123116},{"c":220.98,"h":221.24,"l":220.96,"n":831,"o":221.235,"t":"2026-10-12T18:00:00Z","v":24584,"vw":221.108851},{"c":221.07,"h":221.17,"l":220.95,"n":805,"o":220.96,"t":"2026-10-12T18:15:00Z","v":26185,"vw":221.056093},{"c":221.1,"h":221.23,"l":220.9019,"n":835,"o":221.07,"t":"2026-10-12T18:30:00Z","v":26394,"vw":221.069063},{"c":220.9,"h":221.16,"l":220.85,"n":1028,"o":221.12,"t":"2026-10-12T18:45:00Z","v":35153,"vw":220.959268},{"c":220.91,"h":221.05,"l":220.745,"n":1169,"o":220.9,"t":"2026-10-12T19:00:00Z","v":46769,"vw":220.88399},{"c":220.85,"h":220.965,"l":220.74,"n":1690,"o":220.91,"t":"2026-10-12T19:15:00Z","v":40069,"vw":220.845252},{"c":220.605,"h":220.915,"l":220.42,"n":1697,"o":220.835,"t":"2026-10-12T19:30:00Z","v":59233,"vw":220.622087},{"c":221.3,"h":221.4,"l":220.51,"n":5744,"o":220.63,"t":"2026-10-12T19:45:00Z","v":273270,"vw":220.968042},{"c":221.26,"h":221.26,"l":221.22,"n":79,"o":221.22,"t":"2026-10-12T20:00:00Z","v":636719,"vw":221.259844},{"c":221.31,"h":221.31,"l":221.31,"n":3,"o":221.31,"t":"2026-10-12T20:15:00Z","v":143,"vw":221.31},{"c":221.3499,"h":221.35,"l":221.21,"n":5,"o":221.35,"t":"2026-10-12T23:30:00Z","v":600,"vw":221.322709},{"c":221.34,"h":221.34,"l":221.34,"n":1,"o":221.34,"t":"2026-10-12T23:45:00Z","v":100,"vw":221.34},{"c":221,"h":221,"l":221,"n":55,"o":221,"t":"2026-10-13T08:45:00Z","v":397,"vw":221},{"c":223,"h":223,"l":223,"n":3,"o":223,"t":"2026-10-13T11:00:00Z","v":232,"vw":223},{"c":223.212,"h":223.212,"l":222.52,"n":6,"o":222.52,"t":"2026-10-13T11:30:00Z","v":600,"vw":222.750299},{"c":223.25,"h":223.25,"l":223.25,"n":2,"o":223.25,"t":"2026-10-13T13:15:00Z","v":136,"vw":223.25},{"c":221.33,"h":223.85,"l":221.19,"n":1418,"o":222.54,"t":"2026-10-13T13:30:00Z","v":73958,"vw":222.49126},{"c":218.99,"h":221.79,"l":218.815,"n":1441,"o":221.39,"t":"2026-10-13T13:45:00Z","v":77405,"vw":220.169497},{"c":218.72,"h":219.12,"l":217.485,"n":1710,"o":219,"t":"2026-10-13T14:00:00Z","v":73385,"vw":218.167533},{"c":219.39,"h":219.72,"l":218.45,"n":1407,"o":218.83,"t":"2026-10-13T14:15:00Z","v":51587,"vw":219.229602},{"c":219.54,"h":219.74,"l":219.06,"n":1290,"o":219.55,"t":"2026-10-13T14:30:00Z","v":36142,"vw":219.452673},{"c":219.5,"h":219.9703,"l":219.44,"n":1146,"o":219.51,"t":"2026-10-13T14:45:00Z","v":37441,"vw":219.705225},{"c":219.845,"h":220.04,"l":219.51,"n":1050,"o":219.55,"t":"2026-10-13T15:00:00Z","v":35029,"vw":219.78359},{"c":219.9,"h":220.15,"l":219.41,"n":1308,"o":219.83,"t":"2026-10-13T15:15:00Z","v":43887,"vw":219.810392},{"c":219.745,"h":219.935,"l":219.47,"n":1535,"o":219.85,"t":"2026-10-13T15:30:00Z","v":53504,"vw":219.723146},{"c":219.35,"h":219.745,"l":219.18,"n":1116,"o":219.745,"t":"2026-10-13T15:45:00Z","v":39818,"vw":219.344169},{"c":219.085,"h":219.41,"l":218.73,"n":1393,"o":219.35,"t":"2026-10-13T16:00:00Z","v":71438,"vw":219.020314},{"c":218.56,"h":219.125,"l":218.54,"n":995,"o":219.125,"t":"2026-10-13T16:15:00Z","v":40006,"vw":218.890272},{"c":218.75,"h":218.75,"l":218.22,"n":1069,"o":218.49,"t":"2026-10-13T16:30:00Z","v":49925,"vw":218.506123},{"c":218.755,"h":218.91,"l":218.62,"n":978,"o":218.7725,"t":"2026-10-13T16:45:00Z","v":25622,"vw":218.753186},{"c":218.77,"h":218.95,"l":218.55,"n":862,"o":218.66,"t":"2026-10-13T17:00:00Z","v":29418,"vw":218.792572},{"c":218.68,"h":218.93,"l":218.66,"n":727,"o":218.78,"t":"2026-10-13T17:15:00Z","v":21891,"vw":218.769904},{"c":219.01,"h":219.2599,"l":218.63,"n":1045,"o":218.705,"t":"2026-10-13T17:30:00Z","v":46335,"vw":218.955062},{"c":218.57,"h":219.02,"l":218.5,"n":1598,"o":218.98,"t":"2026-10-13T17:45:00Z","v":70684,"vw":218.808563},{"c":218.73,"h":218.76,"l":218.295,"n":1311,"o":218.57,"t":"2026-10-13T18:00:00Z","v":63161,"vw":218.590362},{"c":219.165,"h":219.22,"l":218.6,"n":2016,"o":218.695,"t":"2026-10-13T18:15:00Z","v":109958,"vw":218.904983},{"c":219.71,"h":219.82,"l":218.9,"n":1374,"o":219.18,"t":"2026-10-13T18:30:00Z","v":51140,"vw":219.302374},{"c":219.52,"h":219.7199,"l":219.26,"n":1480,"o":219.705,"t":"2026-10-13T18:45:00Z","v":57523,"vw":219.477518},{"c":220.0094,"h":220.03,"l":219.49,"n":1797,"o":219.52,"t":"2026-10-13T19:00:00Z","v":79714,"vw":219.874524},{"c":219.95,"h":220.105,"l":219.575,"n":3047,"o":219.995,"t":"2026-10-13T19:15:00Z","v":167533,"vw":219.912376},{"c":220.31,"h":220.41,"l":219.78,"n":2751,"o":219.94,"t":"2026-10-13T19:30:00Z","v":158279,"vw":220.194119},{"c":219.47,"h":220.48,"l":219.23,"n":5974,"o":220.345,"t":"2026-10-13T19:45:00Z","v":298402,"vw":219.684892},{"c":219.48,"h":219.48,"l":219.48,"n":105,"o":219.48,"t":"2026-10-13T20:00:00Z","v":558950,"vw":219.48},{"c":223.5,"h":223.5,"l":223.5,"n":1,"o":223.5,"t":"2026-10-13T22:15:00Z","v":300,"vw":223.5},{"c":218.5101,"h":218.5101,"l":218.5101,"n":1,"o":218.5101,"t":"2026-10-13T22:30:00Z","v":100,"vw":218.5101},{"c":216.12,"h":216.12,"l":216.09,"n":16,"o":216.09,"t":"2026-10-14T12:30:00Z","v":820,"vw":216.114915},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-14T13:00:00Z","v":500,"vw":214},{"c":214,"h":214.86,"l":213.82,"n":72,"o":214,"t":"2026-10-14T13:15:00Z","v":1697,"vw":214.109508},{"c":214.66,"h":215.52,"l":214.28,"n":1468,"o":214.67,"t":"2026-10-14T13:30:00Z","v":90821,"vw":214.897362},{"c":213.6,"h":214.79,"l":213.24,"n":1872,"o":214.58,"t":"2026-10-14T13:45:00Z","v":90180,"vw":213.884318},{"c":213.57,"h":214.04,"l":212.86,"n":2749,"o":213.625,"t":"2026-10-14T14:00:00Z","v":128887,"vw":213.353857},{"c":214.73,"h":214.8,"l":213.35,"n":2141,"o":213.43,"t":"2026-10-14T14:15:00Z","v":112009,"vw":214.142108},{"c":215.01,"h":215.2025,"l":214.48,"n":2467,"o":214.755,"t":"2026-10-14T14:30:00Z","v":63287,"vw":214.792833},{"c":214.41,"h":215.07,"l":214.29,"n":1906,"o":214.93,"t":"2026-10-14T14:45:00Z","v":96000,"vw":214.656368},{"c":214.655,"h":214.655,"l":214.12,"n":1825,"o":214.38,"t":"2026-10-14T15:00:00Z","v":80408,"vw":214.388892},{"c":215.055,"h":215.055,"l":214.45,"n":1735,"o":214.62,"t":"2026-10-14T15:15:00Z","v":76728,"vw":214.885964},{"c":214.69,"h":215.4,"l":214.67,"n":1757,"o":215.055,"t":"2026-10-14T15:30:00Z","v":74808,"vw":215.126379},{"c":215.3,"h":215.3188,"l":214.69,"n":1615,"o":214.8,"t":"2026-10-14T15:45:00Z","v":70832,"vw":215.158273},{"c":215.22,"h":215.4659,"l":215.03,"n":1586,"o":215.295,"t":"2026-10-14T16:00:00Z","v":73197,"vw":215.27274},{"c":215.385,"h":215.41,"l":214.7195,"n":1383,"o":215.23,"t":"2026-10-14T16:15:00Z","v":44530,"vw":215.095085},{"c":214.69,"h":215.44,"l":214.69,"n":1545,"o":215.31,"t":"2026-10-14T16:30:00Z","v":62253,"vw":215.193488},{"c":214.21,"h":214.741,"l":214.07,"n":1547,"o":214.725,"t":"2026-10-14T16:45:00Z","v":48231,"vw":214.411964},{"c":214,"h":214.33,"l":213.81,"n":2093,"o":214.14,"t":"2026-10-14T17:00:00Z","v":89544,"vw":214.077188},{"c":213.75,"h":214.19,"l":213.7301,"n":1789,"o":213.97,"t":"2026-10-14T17:15:00Z","v":70397,"vw":213.968602},{"c":213.63,"h":214.02,"l":213.33,"n":1654,"o":213.74,"t":"2026-10-14T17:30:00Z","v":67173,"vw":213.753199},{"c":213.46,"h":213.86,"l":213.43,"n":1356,"o":213.66,"t":"2026-10-14T17:45:00Z","v":39706,"vw":213.645074},{"c":213.8225,"h":213.84,"l":213.225,"n":2239,"o":213.46,"t":"2026-10-14T18:00:00Z","v":120219,"vw":213.510038},{"c":214.12,"h":214.145,"l":213.595,"n":1446,"o":213.785,"t":"2026-10-14T18:15:00Z","v":57290,"vw":213.871481},{"c":214.365,"h":214.365,"l":213.95,"n":1585,"o":214.09,"t":"2026-10-14T18:30:00Z","v":56980,"vw":214.192845},{"c":214.77,"h":214.77,"l":214.18,"n":1560,"o":214.365,"t":"2026-10-14T18:45:00Z","v":54433,"vw":214.338148},{"c":214.935,"h":215.04,"l":214.52,"n":2237,"o":214.685,"t":"2026-10-14T19:00:00Z","v":73648,"vw":214.783914},{"c":215.21,"h":215.215,"l":214.84,"n":2899,"o":214.925,"t":"2026-10-14T19:15:00Z","v":99937,"vw":215.032622},{"c":215.355,"h":215.39,"l":214.985,"n":3589,"o":215.24,"t":"2026-10-14T19:30:00Z","v":173625,"vw":215.185902},{"c":215.61,"h":215.77,"l":214.925,"n":9274,"o":215.33,"t":"2026-10-14T19:45:00Z","v":467882,"vw":215.378113},{"c":215.8,"h":215.8,"l":215.58,"n":84,"o":215.58,"t":"2026-10-14T20:00:00Z","v":710581,"vw":215.799551},{"c":217,"h":217,"l":217,"n":9,"o":217,"t":"2026-10-14T20:15:00Z","v":318,"vw":217},{"c":215.99,"h":215.99,"l":215.99,"n":1,"o":215.99,"t":"2026-10-14T23:30:00Z","v":100,"vw":215.99},{"c":209,"h":216.18,"l":209,"n":66,"o":216.18,"t":"2026-10-15T10:30:00Z","v":2305,"vw":212.453205},{"c":214,"h":214,"l":213.99,"n":15,"o":213.99,"t":"2026-10-15T11:00:00Z","v":698,"vw":213.998},{"c":211,"h":212.5,"l":211,"n":35,"o":212.5,"t":"2026-10-15T11:30:00Z","v":916,"vw":211.42396},{"c":211.41,"h":211.41,"l":209.5,"n":21,"o":209.5,"t":"2026-10-15T12:00:00Z","v":1023,"vw":209.741162},{"c":211.37,"h":211.37,"l":209.5,"n":13,"o":209.5,"t":"2026-10-15T12:30:00Z","v":740,"vw":210.248557},{"c":211.5,"h":211.5,"l":211,"n":13,"o":211,"t":"2026-10-15T12:45:00Z","v":1663,"vw":211.122386},{"c":210.21,"h":211,"l":210.2,"n":44,"o":211,"t":"2026-10-15T13:00:00Z","v":1147,"vw":210.315331},{"c":206.98,"h":211,"l":206,"n":155,"o":210,"t":"2026-10-15T13:15:00Z","v":6255,"vw":207.002322},{"c":214.7,"h":215.6,"l":208.49,"n":4327,"o":208.49,"t":"2026-10-15T13:30:00Z","v":338988,"vw":213.387165},{"c":214.58,"h":216.13,"l":214.35,"n":3666,"o":214.4801,"t":"2026-10-15T13:45:00Z","v":188451,"vw":215.072965},{"c":215.995,"h":216.265,"l":214,"n":3172,"o":214.47,"t":"2026-10-15T14:00:00Z","v":185349,"vw":215.711225},{"c":216.75,"h":216.98,"l":215.25,"n":2841,"o":215.995,"t":"2026-10-15T14:15:00Z","v":158740,"vw":215.9893},{"c":218.37,"h":218.9,"l":216.2001,"n":3282,"o":216.765,"t":"2026-10-15T14:30:00Z","v":188108,"vw":217.247205},{"c":217.79,"h":218.34,"l":217.09,"n":3878,"o":218.34,"t":"2026-10-15T14:45:00Z","v":246211,"vw":217.622657},{"c":216.58,"h":218.21,"l":216,"n":2630,"o":217.98,"t":"2026-10-15T15:00:00Z","v":122942,"vw":216.838545},{"c":215.08,"h":216.81,"l":214.46,"n":3471,"o":216.78,"t":"2026-10-15T15:15:00Z","v":141135,"vw":215.71504},{"c":215.68,"h":215.88,"l":214.8,"n":1918,"o":214.975,"t":"2026-10-15T15:30:00Z","v":66296,"vw":215.49246},{"c":214.72,"h":215.76,"l":214.28,"n":2283,"o":215.6,"t":"2026-10-15T15:45:00Z","v":89392,"vw":214.908162},{"c":214.43,"h":215.43,"l":214.325,"n":1959,"o":214.69,"t":"2026-10-15T16:00:00Z","v":83619,"vw":214.967129},{"c":215.68,"h":215.7,"l":214.44,"n":2174,"o":214.515,"t":"2026-10-15T16:15:00Z","v":78740,"vw":215.07209},{"c":216.13,"h":216.14,"l":215.43,"n":1985,"o":215.58,"t":"2026-10-15T16:30:00Z","v":79297,"vw":215.822544},{"c":215.865,"h":216.34,"l":215.67,"n":1439,"o":216.05,"t":"2026-10-15T16:45:00Z","v":58001,"vw":216.077693},{"c":215.22,"h":215.51,"l":215.15,"n":460,"o":215.41,"t":"2026-10-15T18:00:00Z","v":21169,"vw":215.319619},{"c":215.335,"h":215.46,"l":214.925,"n":2180,"o":215.07,"t":"2026-10-15T18:15:00Z","v":113581,"vw":215.254931},{"c":215.4,"h":215.7,"l":215.012,"n":2151,"o":215.295,"t":"2026-10-15T18:30:00Z","v":98043,"vw":215.404893},{"c":216.31,"h":216.56,"l":215.32,"n":2277,"o":215.33,"t":"2026-10-15T18:45:00Z","v":99059,"vw":215.97116},{"c":216.515,"h":216.55,"l":215.98,"n":2559,"o":216.28,"t":"2026-10-15T19:00:00Z","v":116836,"vw":216.299792},{"c":216,"h":216.54,"l":215.82,"n":3536,"o":216.51,"t":"2026-10-15T19:15:00Z","v":175242,"vw":216.166008},{"c":215.42,"h":216.27,"l":215.415,"n":3696,"o":216,"t":"2026-10-15T19:30:00Z","v":145209,"vw":215.88486},{"c":215.02,"h":215.39,"l":214.42,"n":12195,"o":215.36,"t":"2026-10-15T19:45:00Z","v":583435,"vw":214.840528},{"c":214.94,"h":214.94,"l":214.94,"n":119,"o":214.94,"t":"2026-10-15T20:00:00Z","v":694461,"vw":214.94}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0673657223725357,"strike":249.02685552549286,"iv":2.1262646942253545,"gamma":0.007449781716417857,"theta":-2.124950788697786,"vega":0.019490940091893928,"rho":0.0005438524487993922,"breakevenPct":16.355364868272726},{"delta":0.15,"premium":0.3655642023346304,"strike":219.9513618677043,"iv":0.4177307392996109,"gamma":0.049332684824902724,"theta":-0.5496490272373541,"vega":0.02608793774319066,"rho":0.0008264528615421875,"breakevenPct":2.5015939657759874},{"delta":0.2,"premium":0.5879099499722069,"strike":219.25653140633685,"iv":0.4367413007226237,"gamma":0.054085325180655924,"theta":-0.6746351306281269,"vega":0.030201334074485824,"rho":0.0011085970930777064,"breakevenPct":2.2817722882241838},{"delta":0.25,"premium":0.8102556976097832,"strike":218.56170094496943,"iv":0.45575186214563645,"gamma":0.05883796553640912,"theta":-0.7996212340188994,"vega":0.03431473040578099,"rho":0.0013907413246132248,"breakevenPct":2.06195061067238},{"delta":0.3,"premium":1.0326014452473595,"strike":217.866870483602,"iv":0.47476242356864923,"gamma":0.06359060589216231,"theta":-0.9246073374096719,"vega":0.03842812673707615,"rho":0.0016728855561487434,"breakevenPct":1.8421289331205766},{"delta":0.35,"premium":1.24118488838008,"strike":217.1622781911849,"iv":0.4747899255867201,"gamma":0.0688287922152261,"theta":-0.9828188895248999,"vega":0.04118088151116199,"rho":0.0019560768258229753,"breakevenPct":1.6113627428887014},{"delta":0.4,"premium":1.4343732112192331,"strike":216.4467658843732,"iv":0.453582140812822,"gamma":0.07461013165426446,"theta":-0.9663334859759588,"vega":0.04241156267887808,"rho":0.002240439358499837,"breakevenPct":1.3683535384723386},{"delta":0.45,"premium":1.6275615340583858,"strike":215.73125357756155,"iv":0.4323743560389239,"gamma":0.0803914710933028,"theta":-0.9498480824270178,"vega":0.04364224384659416,"rho":0.0025248018911766977,"breakevenPct":1.1253443340559763},{"delta":0.5,"premium":1.8207498568975387,"strike":215.01574127074986,"iv":0.41116657126502576,"gamma":0.08617281053234116,"theta":-0.9333626788780768,"vega":0.04487292501431025,"rho":0.002809164423853559,"breakevenPct":0.8823351296396141},{"delta":0.55,"premium":2.2957095709570963,"strike":214.3275577557756,"iv":0.42802211221122116,"gamma":0.08102805280528053,"theta":-0.9422259075907592,"vega":0.043608910891089106,"rho":0.0030875910748631216,"breakevenPct":0.7831335845969406},{"delta":0.6,"premium":2.7770077007700773,"strike":213.6399889988999,"iv":0.44573388338833886,"gamma":0.07563751375137513,"theta":-0.9516593509350936,"vega":0.04228877887788779,"rho":0.003365884198882213,"breakevenPct":0.6871669766771926},{"delta":0.65,"premium":3.2583058305830592,"strike":212.9524202420242,"iv":0.4634456545654566,"gamma":0.07024697469746974,"theta":-0.961092794279428,"vega":0.040968646864686466,"rho":0.003644177322901305,"breakevenPct":0.5912003687574445},{"delta":0.7,"premium":3.878269230769231,"strike":212.1346153846154,"iv":0.4845269230769231,"gamma":0.06368923076923076,"theta":-0.9527723076923077,"vega":0.038843076923076925,"rho":0.003918415323952298,"breakevenPct":0.49915539936010456},{"delta":0.75,"premium":4.765021367521367,"strike":211.06623931623932,"iv":0.5120910256410256,"gamma":0.054885811965811965,"theta":-0.9102936752136752,"vega":0.03516786324786325,"rho":0.004184851363269347,"breakevenPct":0.4146555707456427},{"delta":0.8,"premium":5.652722772277228,"strike":209.99690594059405,"iv":0.5396503712871287,"gamma":0.046080693069306934,"theta":-0.8676548267326732,"vega":0.03148873762376238,"rho":0.00445125837812121,"breakevenPct":0.3301520018941542},{"delta":0.85,"premium":7.014108910891087,"strike":208.44987623762376,"iv":0.5648360148514852,"gamma":0.03642722772277229,"theta":-0.745068193069307,"vega":0.025857549504950502,"rho":0.004703182184845852,"breakevenPct":0.24378205476637788},{"delta":0.9,"premium":11.331052631578945,"strike":204.05263157894737,"iv":0.7701873684210526,"gamma":0.019936842105263163,"theta":-0.7646252631578948,"vega":0.019450526315789477,"rho":0.004875880524659246,"breakevenPct":0.2064223553206978}],"put":[{"delta":0.1,"premium":0.8403703807869544,"strike":187.16598025549126,"iv":2.0218514856167857,"gamma":0.01934874074898968,"theta":-1.6565169290578003,"vega":0.01915369352192685,"rho":-0.0005923149548903197,"breakevenPct":13.312733844466223},{"delta":0.15,"premium":0.42648844395711016,"strike":208.62652512814984,"iv":0.5362767810897315,"gamma":0.04590067613527757,"theta":-0.6478544017478378,"vega":0.02615210186598056,"rho":-0.0008606878630051716,"breakevenPct":3.135741749235727},{"delta":0.2,"premium":0.536046511627907,"strike":210.90697674418604,"iv":0.4222260465116279,"gamma":0.05833860465116279,"theta":-0.6375009302325582,"vega":0.030735813953488372,"rho":-0.0011528839531945159,"breakevenPct":2.1257419593569664},{"delta":0.25,"premium":0.6813953488372092,"strike":211.87596899224806,"iv":0.4019547286821706,"gamma":0.06981147286821705,"theta":-0.6954079069767443,"vega":0.03515441860465116,"rho":-0.001446708978910321,"breakevenPct":1.7425450621518335},{"delta":0.3,"premium":0.8590783410138247,"strike":212.70506912442397,"iv":0.3895562211981567,"gamma":0.07819253456221198,"theta":-0.7447006451612903,"vega":0.03856599078341014,"rho":-0.001741627724272815,"breakevenPct":1.4394757683957689},{"delta":0.35,"premium":1.095253456221198,"strike":213.2811059907834,"iv":0.3913995391705069,"gamma":0.08098055299539171,"theta":-0.7784103225806451,"vega":0.04015585253456221,"rho":-0.0020385249961871843,"breakevenPct":1.2813564089689184},{"delta":0.4,"premium":1.3314285714285716,"strike":213.85714285714286,"iv":0.3932428571428571,"gamma":0.08376857142857144,"theta":-0.8121200000000001,"vega":0.04174571428571429,"rho":-0.0023354222681015537,"breakevenPct":1.1232370495420678},{"delta":0.45,"premium":1.5676036866359446,"strike":214.4331797235023,"iv":0.3950861751152074,"gamma":0.08655658986175116,"theta":-0.8458296774193549,"vega":0.04333557603686636,"rho":-0.0026323195400159228,"breakevenPct":0.9651176901152173},{"delta":0.5,"premium":1.8062899262899266,"strike":215.009828009828,"iv":0.396962113022113,"gamma":0.0892422113022113,"theta":-0.8786399017199017,"vega":0.0448768058968059,"rho":-0.0029292738959337257,"breakevenPct":0.8078821608178679},{"delta":0.55,"premium":2.19941031941032,"strike":215.62407862407863,"iv":0.4008441769041769,"gamma":0.0856304176904177,"theta":-0.8561337592137592,"vega":0.04342717444717445,"rho":-0.0032297389180626747,"breakevenPct":0.7050021844848342},{"delta":0.6,"premium":2.5925307125307127,"strike":216.23832923832924,"iv":0.40472624078624075,"gamma":0.08201862407862408,"theta":-0.8336276167076168,"vega":0.041977542997543,"rho":-0.0035302039401916233,"breakevenPct":0.6021222081518007},{"delta":0.65,"premium":2.985651105651106,"strike":216.85257985257985,"iv":0.40860830466830467,"gamma":0.07840683046683046,"theta":-0.8111214742014742,"vega":0.04052791154791155,"rho":-0.0038306689623205724,"breakevenPct":0.499242231818767},{"delta":0.7,"premium":3.3787714987714983,"strike":217.46683046683046,"iv":0.4124903685503686,"gamma":0.07479503685503686,"theta":-0.7886153316953317,"vega":0.0390782800982801,"rho":-0.0041311339844495205,"breakevenPct":0.3963622554857335},{"delta":0.75,"premium":3.771891891891892,"strike":218.0810810810811,"iv":0.41637243243243244,"gamma":0.07118324324324324,"theta":-0.7661091891891891,"vega":0.03762864864864865,"rho":-0.00443159900657847,"breakevenPct":0.29348227915269975},{"delta":0.8,"premium":4.165012285012286,"strike":218.6953316953317,"iv":0.42025449631449635,"gamma":0.06757144963144962,"theta":-0.7436030466830467,"vega":0.0361790171990172,"rho":-0.0047320640287074195,"breakevenPct":0.19060230281966606},{"delta":0.85,"premium":4.558132678132678,"strike":219.3095823095823,"iv":0.4241365601965602,"gamma":0.06395965601965602,"theta":-0.7210969041769042,"vega":0.03472938574938575,"rho":-0.005032529050836367,"breakevenPct":0.08772232648663258},{"delta":0.9,"premium":4.951253071253071,"strike":219.92383292383292,"iv":0.4280186240786241,"gamma":0.0603478624078624,"theta":-0.6985907616707616,"vega":0.0332797542997543,"rho":-0.005332994072965317,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":1.0673657223725357,"strike":249.02685552549286,"iv":2.1262646942253545,"gamma":0.007449781716417857,"theta":-2.124950788697786,"vega":0.019490940091893928,"rho":0.0005438524487993922,"breakevenPct":16.355364868272726},{"delta":0.15,"premium":0.3655642023346304,"strike":219.9513618677043,"iv":0.4177307392996109,"gamma":0.049332684824902724,"theta":-0.5496490272373541,"vega":0.02608793774319066,"rho":0.0008264528615421875,"breakevenPct":2.5015939657759874},{"delta":0.2,"premium":0.5879099499722069,"strike":219.25653140633685,"iv":0.4367413007226237,"gamma":0.054085325180655924,"theta":-0.6746351306281269,"vega":0.030201334074485824,"rho":0.0011085970930777064,"breakevenPct":2.2817722882241838},{"delta":0.25,"premium":0.8102556976097832,"strike":218.56170094496943,"iv":0.45575186214563645,"gamma":0.05883796553640912,"theta":-0.7996212340188994,"vega":0.03431473040578099,"rho":0.0013907413246132248,"breakevenPct":2.06195061067238},{"delta":0.3,"premium":1.0326014452473595,"strike":217.866870483602,"iv":0.47476242356864923,"gamma":0.06359060589216231,"theta":-0.9246073374096719,"vega":0.03842812673707615,"rho":0.0016728855561487434,"breakevenPct":1.8421289331205766},{"delta":0.35,"premium":1.24118488838008,"strike":217.1622781911849,"iv":0.4747899255867201,"gamma":0.0688287922152261,"theta":-0.9828188895248999,"vega":0.04118088151116199,"rho":0.0019560768258229753,"breakevenPct":1.6113627428887014},{"delta":0.4,"premium":1.4343732112192331,"strike":216.4467658843732,"iv":0.453582140812822,"gamma":0.07461013165426446,"theta":-0.9663334859759588,"vega":0.04241156267887808,"rho":0.002240439358499837,"breakevenPct":1.3683535384723386},{"delta":0.45,"premium":1.6275615340583858,"strike":215.73125357756155,"iv":0.4323743560389239,"gamma":0.0803914710933028,"theta":-0.9498480824270178,"vega":0.04364224384659416,"rho":0.0025248018911766977,"breakevenPct":1.1253443340559763},{"delta":0.5,"premium":1.8207498568975387,"strike":215.01574127074986,"iv":0.41116657126502576,"gamma":0.08617281053234116,"theta":-0.9333626788780768,"vega":0.04487292501431025,"rho":0.002809164423853559,"breakevenPct":0.8823351296396141},{"delta":0.55,"premium":2.2957095709570963,"strike":214.3275577557756,"iv":0.42802211221122116,"gamma":0.08102805280528053,"theta":-0.9422259075907592,"vega":0.043608910891089106,"rho":0.0030875910748631216,"breakevenPct":0.7831335845969406},{"delta":0.6,"premium":2.7770077007700773,"strike":213.6399889988999,"iv":0.44573388338833886,"gamma":0.07563751375137513,"theta":-0.9516593509350936,"vega":0.04228877887788779,"rho":0.003365884198882213,"breakevenPct":0.6871669766771926},{"delta":0.65,"premium":3.2583058305830592,"strike":212.9524202420242,"iv":0.4634456545654566,"gamma":0.07024697469746974,"theta":-0.961092794279428,"vega":0.040968646864686466,"rho":0.003644177322901305,"breakevenPct":0.5912003687574445},{"delta":0.7,"premium":3.878269230769231,"strike":212.1346153846154,"iv":0.4845269230769231,"gamma":0.06368923076923076,"theta":-0.9527723076923077,"vega":0.038843076923076925,"rho":0.003918415323952298,"breakevenPct":0.49915539936010456},{"delta":0.75,"premium":4.765021367521367,"strike":211.06623931623932,"iv":0.5120910256410256,"gamma":0.054885811965811965,"theta":-0.9102936752136752,"vega":0.03516786324786325,"rho":0.004184851363269347,"breakevenPct":0.4146555707456427},{"delta":0.8,"premium":5.652722772277228,"strike":209.99690594059405,"iv":0.5396503712871287,"gamma":0.046080693069306934,"theta":-0.8676548267326732,"vega":0.03148873762376238,"rho":0.00445125837812121,"breakevenPct":0.3301520018941542},{"delta":0.85,"premium":7.014108910891087,"strike":208.44987623762376,"iv":0.5648360148514852,"gamma":0.03642722772277229,"theta":-0.745068193069307,"vega":0.025857549504950502,"rho":0.004703182184845852,"breakevenPct":0.24378205476637788},{"delta":0.9,"premium":11.331052631578945,"strike":204.05263157894737,"iv":0.7701873684210526,"gamma":0.019936842105263163,"theta":-0.7646252631578948,"vega":0.019450526315789477,"rho":0.004875880524659246,"breakevenPct":0.2064223553206978}],"put":[{"delta":0.1,"premium":0.8403703807869544,"strike":187.16598025549126,"iv":2.0218514856167857,"gamma":0.01934874074898968,"theta":-1.6565169290578003,"vega":0.01915369352192685,"rho":-0.0005923149548903197,"breakevenPct":13.312733844466223},{"delta":0.15,"premium":0.42648844395711016,"strike":208.62652512814984,"iv":0.5362767810897315,"gamma":0.04590067613527757,"theta":-0.6478544017478378,"vega":0.02615210186598056,"rho":-0.0008606878630051716,"breakevenPct":3.135741749235727},{"delta":0.2,"premium":0.536046511627907,"strike":210.90697674418604,"iv":0.4222260465116279,"gamma":0.05833860465116279,"theta":-0.6375009302325582,"vega":0.030735813953488372,"rho":-0.0011528839531945159,"breakevenPct":2.1257419593569664},{"delta":0.25,"premium":0.6813953488372092,"strike":211.87596899224806,"iv":0.4019547286821706,"gamma":0.06981147286821705,"theta":-0.6954079069767443,"vega":0.03515441860465116,"rho":-0.001446708978910321,"breakevenPct":1.7425450621518335},{"delta":0.3,"premium":0.8590783410138247,"strike":212.70506912442397,"iv":0.3895562211981567,"gamma":0.07819253456221198,"theta":-0.7447006451612903,"vega":0.03856599078341014,"rho":-0.001741627724272815,"breakevenPct":1.4394757683957689},{"delta":0.35,"premium":1.095253456221198,"strike":213.2811059907834,"iv":0.3913995391705069,"gamma":0.08098055299539171,"theta":-0.7784103225806451,"vega":0.04015585253456221,"rho":-0.0020385249961871843,"breakevenPct":1.2813564089689184},{"delta":0.4,"premium":1.3314285714285716,"strike":213.85714285714286,"iv":0.3932428571428571,"gamma":0.08376857142857144,"theta":-0.8121200000000001,"vega":0.04174571428571429,"rho":-0.0023354222681015537,"breakevenPct":1.1232370495420678},{"delta":0.45,"premium":1.5676036866359446,"strike":214.4331797235023,"iv":0.3950861751152074,"gamma":0.08655658986175116,"theta":-0.8458296774193549,"vega":0.04333557603686636,"rho":-0.0026323195400159228,"breakevenPct":0.9651176901152173},{"delta":0.5,"premium":1.8062899262899266,"strike":215.009828009828,"iv":0.396962113022113,"gamma":0.0892422113022113,"theta":-0.8786399017199017,"vega":0.0448768058968059,"rho":-0.0029292738959337257,"breakevenPct":0.8078821608178679},{"delta":0.55,"premium":2.19941031941032,"strike":215.62407862407863,"iv":0.4008441769041769,"gamma":0.0856304176904177,"theta":-0.8561337592137592,"vega":0.04342717444717445,"rho":-0.0032297389180626747,"breakevenPct":0.7050021844848342},{"delta":0.6,"premium":2.5925307125307127,"strike":216.23832923832924,"iv":0.40472624078624075,"gamma":0.08201862407862408,"theta":-0.8336276167076168,"vega":0.041977542997543,"rho":-0.0035302039401916233,"breakevenPct":0.6021222081518007},{"delta":0.65,"premium":2.985651105651106,"strike":216.85257985257985,"iv":0.40860830466830467,"gamma":0.07840683046683046,"theta":-0.8111214742014742,"vega":0.04052791154791155,"rho":-0.0038306689623205724,"breakevenPct":0.499242231818767},{"delta":0.7,"premium":3.3787714987714983,"strike":217.46683046683046,"iv":0.4124903685503686,"gamma":0.07479503685503686,"theta":-0.7886153316953317,"vega":0.0390782800982801,"rho":-0.0041311339844495205,"breakevenPct":0.3963622554857335},{"delta":0.75,"premium":3.771891891891892,"strike":218.0810810810811,"iv":0.41637243243243244,"gamma":0.07118324324324324,"theta":-0.7661091891891891,"vega":0.03762864864864865,"rho":-0.00443159900657847,"breakevenPct":0.29348227915269975},{"delta":0.8,"premium":4.165012285012286,"strike":218.6953316953317,"iv":0.42025449631449635,"gamma":0.06757144963144962,"theta":-0.7436030466830467,"vega":0.0361790171990172,"rho":-0.0047320640287074195,"breakevenPct":0.19060230281966606},{"delta":0.85,"premium":4.558132678132678,"strike":219.3095823095823,"iv":0.4241365601965602,"gamma":0.06395965601965602,"theta":-0.7210969041769042,"vega":0.03472938574938575,"rho":-0.005032529050836367,"breakevenPct":0.08772232648663258},{"delta":0.9,"premium":4.951253071253071,"strike":219.92383292383292,"iv":0.4280186240786241,"gamma":0.0603478624078624,"theta":-0.6985907616707616,"vega":0.0332797542997543,"rho":-0.005332994072965317,"breakevenPct":0}]}},"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"}}