{"symbol":"SAP","url":"https://intraalpha.com/companies/SAP","capturedAt":"2026-10-21T17:47:46.543Z","state":"ready","quote":{"symbol":"SAP","last_price":231,"prev_close":228.98,"regular_close":230.765,"change":2.02,"change_pct":0.8822,"regular_change":1.785,"regular_change_pct":0.7795,"extended_change":0.235,"extended_change_pct":0.1018,"bid":230.52,"ask":230.99,"bid_size":100,"ask_size":300,"volume":3114555,"vwap":232.629641,"open":231.57,"high":234.72,"low":229.67,"close":230.765,"trade_count":34197,"last_trade_at":"2026-10-21T17:47:31.808740258Z","last_quote_at":"2026-10-21T17:47:43.53569369Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:41.01741689-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"SAP","fetched_at":"2026-10-21T17:47:45.940529+00:00","name":"SAP SE ADR","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"SAP SE is a global enterprise application software company. The company is headquartered in Walldorf, Germany.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":260884791000,"ebitda":11760000000,"pe_ratio":29.02,"peg_ratio":1.168,"book_value":3.089,"dividend_per_share":2.5,"dividend_yield":0.013,"eps":7.79,"revenue_ttm":38192001000,"gross_profit_ttm":28132000000,"profit_margin":0.204,"operating_margin_ttm":0.276,"return_on_assets_ttm":0.0954,"return_on_equity_ttm":0.183,"quarterly_earnings_growth":0.306,"quarterly_revenue_growth":0.094,"analyst_target_price":261.17,"analyst_number":4,"beta":0.758,"fifty_two_week_high":276.56,"fifty_two_week_low":144.97,"fifty_day_ma":212.89,"two_hundred_day_ma":192.06,"shares_outstanding":1154204000,"forward_pe":33.11,"price_to_sales":6.83,"price_to_book":6.58,"ev_to_revenue":7.49,"ev_to_ebitda":22.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:45.940529+00:00"},"optionObservedAt":"2026-10-21T17:33:12.401Z","bars":[{"c":219.52,"h":221.04,"l":219.52,"n":52,"o":221,"t":"2026-10-14T08:00:00Z","v":2448,"vw":220.419283},{"c":220.6,"h":220.6,"l":220.6,"n":12,"o":220.6,"t":"2026-10-14T08:10:00Z","v":657,"vw":220.6},{"c":220.79,"h":220.79,"l":220.79,"n":2,"o":220.79,"t":"2026-10-14T08:50:00Z","v":120,"vw":220.79},{"c":221.68,"h":221.68,"l":221.68,"n":7,"o":221.68,"t":"2026-10-14T09:05:00Z","v":354,"vw":221.68},{"c":221.69,"h":221.69,"l":221.69,"n":1,"o":221.69,"t":"2026-10-14T09:10:00Z","v":180,"vw":221.69},{"c":221.74,"h":221.74,"l":221.74,"n":2,"o":221.74,"t":"2026-10-14T09:15:00Z","v":145,"vw":221.74},{"c":221.75,"h":221.75,"l":221.75,"n":1,"o":221.75,"t":"2026-10-14T09:30:00Z","v":112,"vw":221.75},{"c":221.3,"h":221.3,"l":221.29,"n":3,"o":221.29,"t":"2026-10-14T10:40:00Z","v":307,"vw":221.293355},{"c":221.82,"h":221.87,"l":221.82,"n":13,"o":221.87,"t":"2026-10-14T10:55:00Z","v":1820,"vw":221.855536},{"c":221.81,"h":221.81,"l":221.81,"n":2,"o":221.81,"t":"2026-10-14T11:00:00Z","v":360,"vw":221.81},{"c":220.97,"h":220.97,"l":220.97,"n":5,"o":220.97,"t":"2026-10-14T11:05:00Z","v":433,"vw":220.97},{"c":221.51,"h":221.51,"l":221.51,"n":3,"o":221.51,"t":"2026-10-14T11:25:00Z","v":260,"vw":221.51},{"c":221.59,"h":221.59,"l":221.58,"n":6,"o":221.58,"t":"2026-10-14T11:30:00Z","v":732,"vw":221.582844},{"c":221.63,"h":221.63,"l":221.63,"n":6,"o":221.63,"t":"2026-10-14T11:35:00Z","v":187,"vw":221.63},{"c":221.43,"h":221.44,"l":221.4,"n":10,"o":221.4,"t":"2026-10-14T11:40:00Z","v":730,"vw":221.423333},{"c":221.08,"h":221.21,"l":221.08,"n":7,"o":221.21,"t":"2026-10-14T11:45:00Z","v":880,"vw":221.119344},{"c":221.01,"h":221.02,"l":220.96,"n":14,"o":220.96,"t":"2026-10-14T12:10:00Z","v":870,"vw":221.003},{"c":220.82,"h":220.82,"l":220.82,"n":1,"o":220.82,"t":"2026-10-14T12:20:00Z","v":100,"vw":220.82},{"c":219.83,"h":219.83,"l":219.83,"n":1,"o":219.83,"t":"2026-10-14T12:30:00Z","v":100,"vw":219.83},{"c":219.52,"h":219.52,"l":219.52,"n":2,"o":219.52,"t":"2026-10-14T12:35:00Z","v":143,"vw":219.52},{"c":219.46,"h":219.79,"l":219.46,"n":23,"o":219.79,"t":"2026-10-14T12:40:00Z","v":2137,"vw":219.573585},{"c":219.7,"h":219.7,"l":219.7,"n":2,"o":219.7,"t":"2026-10-14T12:45:00Z","v":160,"vw":219.7},{"c":219.74,"h":219.87,"l":219.74,"n":20,"o":219.87,"t":"2026-10-14T12:50:00Z","v":820,"vw":219.7725},{"c":219.5,"h":219.55,"l":219.5,"n":9,"o":219.55,"t":"2026-10-14T12:55:00Z","v":526,"vw":219.521751},{"c":219.7684,"h":219.7684,"l":219.4,"n":12,"o":219.4,"t":"2026-10-14T13:00:00Z","v":615,"vw":219.707},{"c":219.48,"h":219.48,"l":219.48,"n":2,"o":219.48,"t":"2026-10-14T13:05:00Z","v":123,"vw":219.48},{"c":219.44,"h":219.45,"l":219.44,"n":7,"o":219.45,"t":"2026-10-14T13:15:00Z","v":430,"vw":219.444545},{"c":219.53,"h":219.53,"l":219.33,"n":16,"o":219.36,"t":"2026-10-14T13:20:00Z","v":1046,"vw":219.408576},{"c":220.29,"h":220.29,"l":219.43,"n":81,"o":219.46,"t":"2026-10-14T13:25:00Z","v":3345,"vw":219.718631},{"c":220.57,"h":220.8,"l":219.48,"n":1381,"o":220.21,"t":"2026-10-14T13:30:00Z","v":64137,"vw":220.145563},{"c":220.585,"h":220.98,"l":220.31,"n":662,"o":220.57,"t":"2026-10-14T13:35:00Z","v":32654,"vw":220.62222},{"c":220.96,"h":221.05,"l":220.42,"n":558,"o":220.515,"t":"2026-10-14T13:40:00Z","v":26793,"vw":220.786928},{"c":221.47,"h":221.53,"l":220.6,"n":578,"o":220.98,"t":"2026-10-14T13:45:00Z","v":21516,"vw":221.234846},{"c":220.73,"h":221.79,"l":220.73,"n":555,"o":221.48,"t":"2026-10-14T13:50:00Z","v":19402,"vw":221.230467},{"c":220.445,"h":220.88,"l":220.28,"n":290,"o":220.765,"t":"2026-10-14T13:55:00Z","v":7916,"vw":220.67316},{"c":219.86,"h":220.44,"l":219.78,"n":528,"o":220.33,"t":"2026-10-14T14:00:00Z","v":23802,"vw":220.171197},{"c":219.74,"h":219.945,"l":219.335,"n":527,"o":219.85,"t":"2026-10-14T14:05:00Z","v":20295,"vw":219.677473},{"c":219.76,"h":219.93,"l":219.51,"n":753,"o":219.73,"t":"2026-10-14T14:10:00Z","v":35628,"vw":219.713168},{"c":219.27,"h":219.79,"l":219.065,"n":500,"o":219.77,"t":"2026-10-14T14:15:00Z","v":17405,"vw":219.496291},{"c":219.79,"h":219.8,"l":219.24,"n":387,"o":219.3,"t":"2026-10-14T14:20:00Z","v":13645,"vw":219.529197},{"c":219.67,"h":220.12,"l":219.67,"n":479,"o":219.82,"t":"2026-10-14T14:25:00Z","v":26066,"vw":219.965532},{"c":219.26,"h":219.72,"l":219.26,"n":503,"o":219.64,"t":"2026-10-14T14:30:00Z","v":20405,"vw":219.529622},{"c":218.965,"h":219.375,"l":218.96,"n":598,"o":219.25,"t":"2026-10-14T14:35:00Z","v":23739,"vw":219.17322},{"c":218.84,"h":218.97,"l":218.57,"n":544,"o":218.94,"t":"2026-10-14T14:40:00Z","v":16975,"vw":218.770673},{"c":218.69,"h":219.03,"l":218.66,"n":550,"o":218.915,"t":"2026-10-14T14:45:00Z","v":18143,"vw":218.829147},{"c":218.82,"h":219.01,"l":218.63,"n":338,"o":218.73,"t":"2026-10-14T14:50:00Z","v":11791,"vw":218.835191},{"c":219.11,"h":219.345,"l":218.76,"n":403,"o":218.82,"t":"2026-10-14T14:55:00Z","v":14251,"vw":219.087202},{"c":218.91,"h":219.215,"l":218.87,"n":410,"o":219.14,"t":"2026-10-14T15:00:00Z","v":17288,"vw":219.081219},{"c":218.83,"h":219.06,"l":218.82,"n":391,"o":218.855,"t":"2026-10-14T15:05:00Z","v":11588,"vw":218.946522},{"c":218.88,"h":218.985,"l":218.565,"n":866,"o":218.94,"t":"2026-10-14T15:10:00Z","v":38328,"vw":218.769009},{"c":219.41,"h":219.41,"l":218.865,"n":625,"o":218.96,"t":"2026-10-14T15:15:00Z","v":18835,"vw":219.087114},{"c":219.22,"h":219.44,"l":219.11,"n":572,"o":219.43,"t":"2026-10-14T15:20:00Z","v":22000,"vw":219.298735},{"c":219.505,"h":219.6,"l":219.18,"n":716,"o":219.21,"t":"2026-10-14T15:25:00Z","v":29991,"vw":219.460895},{"c":218.93,"h":219.66,"l":218.9,"n":1547,"o":219.42,"t":"2026-10-14T15:30:00Z","v":126683,"vw":219.361329},{"c":218.59,"h":219.02,"l":218.45,"n":591,"o":218.95,"t":"2026-10-14T15:35:00Z","v":35841,"vw":218.810354},{"c":218.49,"h":218.9,"l":218.49,"n":190,"o":218.65,"t":"2026-10-14T15:40:00Z","v":3797,"vw":218.756101},{"c":219.175,"h":219.37,"l":218.885,"n":215,"o":218.99,"t":"2026-10-14T15:45:00Z","v":5097,"vw":219.123727},{"c":219.185,"h":219.37,"l":219.18,"n":99,"o":219.33,"t":"2026-10-14T15:50:00Z","v":2108,"vw":219.30566},{"c":219.065,"h":219.21,"l":219.005,"n":159,"o":219.18,"t":"2026-10-14T15:55:00Z","v":3187,"vw":219.109734},{"c":219.465,"h":219.49,"l":219.135,"n":245,"o":219.15,"t":"2026-10-14T16:00:00Z","v":9354,"vw":219.298959},{"c":219.69,"h":219.69,"l":219.51,"n":302,"o":219.6,"t":"2026-10-14T16:05:00Z","v":7092,"vw":219.624652},{"c":219.36,"h":219.67,"l":219.29,"n":197,"o":219.67,"t":"2026-10-14T16:10:00Z","v":3562,"vw":219.498421},{"c":219.24,"h":219.26,"l":219.085,"n":143,"o":219.085,"t":"2026-10-14T16:15:00Z","v":3162,"vw":219.212258},{"c":219.4,"h":219.48,"l":219.32,"n":474,"o":219.33,"t":"2026-10-14T16:20:00Z","v":5828,"vw":219.405666},{"c":219.515,"h":219.56,"l":219.39,"n":332,"o":219.47,"t":"2026-10-14T16:25:00Z","v":5844,"vw":219.460504},{"c":219.49,"h":219.525,"l":219.37,"n":147,"o":219.525,"t":"2026-10-14T16:30:00Z","v":3289,"vw":219.43764},{"c":219.67,"h":219.67,"l":219.2814,"n":288,"o":219.445,"t":"2026-10-14T16:35:00Z","v":8173,"vw":219.43264},{"c":219.815,"h":219.945,"l":219.55,"n":652,"o":219.5525,"t":"2026-10-14T16:40:00Z","v":15206,"vw":219.740685},{"c":220.17,"h":220.33,"l":219.77,"n":1007,"o":219.85,"t":"2026-10-14T16:45:00Z","v":22505,"vw":220.051083},{"c":220.07,"h":220.37,"l":220.07,"n":628,"o":220.18,"t":"2026-10-14T16:50:00Z","v":13047,"vw":220.21281},{"c":219.92,"h":220.06,"l":219.68,"n":247,"o":219.99,"t":"2026-10-14T16:55:00Z","v":5895,"vw":219.794827},{"c":219.79,"h":219.97,"l":219.6501,"n":203,"o":219.82,"t":"2026-10-14T17:00:00Z","v":5832,"vw":219.826218},{"c":219.84,"h":219.84,"l":219.725,"n":234,"o":219.78,"t":"2026-10-14T17:05:00Z","v":7302,"vw":219.778312},{"c":219.8,"h":219.84,"l":219.73,"n":168,"o":219.81,"t":"2026-10-14T17:10:00Z","v":3689,"vw":219.787694},{"c":219.82,"h":219.82,"l":219.595,"n":402,"o":219.8,"t":"2026-10-14T17:15:00Z","v":15588,"vw":219.718994},{"c":219.64,"h":219.74,"l":219.62,"n":210,"o":219.67,"t":"2026-10-14T17:20:00Z","v":6545,"vw":219.70875},{"c":219.61,"h":219.935,"l":219.61,"n":254,"o":219.75,"t":"2026-10-14T17:25:00Z","v":7764,"vw":219.785595},{"c":219.75,"h":219.88,"l":219.48,"n":281,"o":219.61,"t":"2026-10-14T17:30:00Z","v":8789,"vw":219.646216},{"c":219.62,"h":219.81,"l":219.61,"n":238,"o":219.81,"t":"2026-10-14T17:35:00Z","v":7892,"vw":219.716788},{"c":219.62,"h":219.715,"l":219.6,"n":184,"o":219.6,"t":"2026-10-14T17:40:00Z","v":4048,"vw":219.646305},{"c":219.79,"h":219.79,"l":219.58,"n":492,"o":219.66,"t":"2026-10-14T17:45:00Z","v":19860,"vw":219.679084},{"c":219.89,"h":219.93,"l":219.625,"n":379,"o":219.77,"t":"2026-10-14T17:50:00Z","v":11849,"vw":219.814001},{"c":219.98,"h":220.02,"l":219.82,"n":231,"o":219.825,"t":"2026-10-14T17:55:00Z","v":7809,"vw":219.921501},{"c":220,"h":220,"l":219.735,"n":326,"o":219.935,"t":"2026-10-14T18:00:00Z","v":10893,"vw":219.911388},{"c":219.84,"h":220.08,"l":219.815,"n":302,"o":220.08,"t":"2026-10-14T18:05:00Z","v":10737,"vw":219.970629},{"c":219.78,"h":219.9125,"l":219.5,"n":737,"o":219.81,"t":"2026-10-14T18:10:00Z","v":30797,"vw":219.734419},{"c":220.04,"h":220.15,"l":219.78,"n":364,"o":219.78,"t":"2026-10-14T18:15:00Z","v":16815,"vw":220.015748},{"c":219.7165,"h":220.09,"l":219.71,"n":401,"o":220.015,"t":"2026-10-14T18:20:00Z","v":13378,"vw":220.004327},{"c":219.95,"h":219.97,"l":219.71,"n":498,"o":219.82,"t":"2026-10-14T18:25:00Z","v":16083,"vw":219.862971},{"c":219.835,"h":220,"l":219.8,"n":318,"o":219.915,"t":"2026-10-14T18:30:00Z","v":11452,"vw":219.89342},{"c":220.05,"h":220.06,"l":219.79,"n":312,"o":219.8,"t":"2026-10-14T18:35:00Z","v":13282,"vw":219.944279},{"c":220.13,"h":220.17,"l":220.01,"n":311,"o":220.05,"t":"2026-10-14T18:40:00Z","v":10828,"vw":220.069141},{"c":220.105,"h":220.15,"l":219.96,"n":399,"o":220.15,"t":"2026-10-14T18:45:00Z","v":17024,"vw":220.046301},{"c":219.815,"h":220.14,"l":219.81,"n":352,"o":220.1,"t":"2026-10-14T18:50:00Z","v":13079,"vw":219.972264},{"c":219.72,"h":219.91,"l":219.64,"n":405,"o":219.84,"t":"2026-10-14T18:55:00Z","v":12856,"vw":219.784641},{"c":219.58,"h":219.72,"l":219.56,"n":809,"o":219.72,"t":"2026-10-14T19:00:00Z","v":21996,"vw":219.626015},{"c":219.9699,"h":219.9699,"l":219.6,"n":401,"o":219.61,"t":"2026-10-14T19:05:00Z","v":15044,"vw":219.738225},{"c":219.88,"h":219.96,"l":219.7475,"n":416,"o":219.91,"t":"2026-10-14T19:10:00Z","v":15239,"vw":219.847371},{"c":220.17,"h":220.18,"l":219.89,"n":436,"o":219.89,"t":"2026-10-14T19:15:00Z","v":15352,"vw":220.067501},{"c":220.21,"h":220.34,"l":220.17,"n":426,"o":220.21,"t":"2026-10-14T19:20:00Z","v":17864,"vw":220.214215},{"c":220.1625,"h":220.25,"l":220,"n":584,"o":220.25,"t":"2026-10-14T19:25:00Z","v":25037,"vw":220.102783},{"c":220.38,"h":220.38,"l":220.1,"n":551,"o":220.23,"t":"2026-10-14T19:30:00Z","v":18410,"vw":220.205334},{"c":220.095,"h":220.42,"l":220.095,"n":531,"o":220.4125,"t":"2026-10-14T19:35:00Z","v":21231,"vw":220.205529},{"c":220.235,"h":220.24,"l":220,"n":688,"o":220.14,"t":"2026-10-14T19:40:00Z","v":22923,"vw":220.153271},{"c":220.5,"h":220.51,"l":220.19,"n":1009,"o":220.26,"t":"2026-10-14T19:45:00Z","v":32239,"vw":220.331648},{"c":220.46,"h":220.67,"l":220.28,"n":1136,"o":220.52,"t":"2026-10-14T19:50:00Z","v":55957,"vw":220.50116},{"c":220.43,"h":220.51,"l":220.17,"n":2600,"o":220.42,"t":"2026-10-14T19:55:00Z","v":130554,"vw":220.353142},{"c":220.49,"h":220.49,"l":220.38,"n":25,"o":220.38,"t":"2026-10-14T20:00:00Z","v":109852,"vw":220.489895},{"c":220.49,"h":220.54,"l":220.49,"n":11,"o":220.54,"t":"2026-10-14T20:05:00Z","v":1107,"vw":220.495556},{"c":218.85,"h":218.85,"l":218.85,"n":3,"o":218.85,"t":"2026-10-14T20:40:00Z","v":1001,"vw":218.85},{"c":225.38,"h":225.46,"l":220,"n":292,"o":224.76,"t":"2026-10-15T08:00:00Z","v":20283,"vw":223.69551},{"c":223.78,"h":224.15,"l":223.77,"n":23,"o":224.14,"t":"2026-10-15T08:05:00Z","v":1711,"vw":223.938496},{"c":223.27,"h":223.54,"l":223.27,"n":26,"o":223.45,"t":"2026-10-15T08:10:00Z","v":1690,"vw":223.395133},{"c":223.24,"h":223.24,"l":223.24,"n":4,"o":223.24,"t":"2026-10-15T08:15:00Z","v":318,"vw":223.24},{"c":223.28,"h":223.31,"l":223.28,"n":6,"o":223.31,"t":"2026-10-15T08:20:00Z","v":475,"vw":223.295816},{"c":222.92,"h":223.6,"l":222.78,"n":55,"o":223.52,"t":"2026-10-15T08:25:00Z","v":2977,"vw":223.20364},{"c":222.89,"h":222.89,"l":222.89,"n":2,"o":222.89,"t":"2026-10-15T08:30:00Z","v":200,"vw":222.89},{"c":222.39,"h":222.39,"l":222.39,"n":5,"o":222.39,"t":"2026-10-15T08:40:00Z","v":493,"vw":222.39},{"c":222.53,"h":222.53,"l":222.53,"n":3,"o":222.53,"t":"2026-10-15T08:45:00Z","v":200,"vw":222.53},{"c":222.55,"h":222.55,"l":222.55,"n":3,"o":222.55,"t":"2026-10-15T08:50:00Z","v":429,"vw":222.55},{"c":222.26,"h":222.26,"l":222,"n":22,"o":222.1,"t":"2026-10-15T08:55:00Z","v":2510,"vw":222.035},{"c":222.43,"h":222.43,"l":222.02,"n":10,"o":222.02,"t":"2026-10-15T09:00:00Z","v":460,"vw":222.3125},{"c":222.42,"h":222.42,"l":222.25,"n":6,"o":222.25,"t":"2026-10-15T09:05:00Z","v":513,"vw":222.295},{"c":222.46,"h":222.46,"l":222.46,"n":1,"o":222.46,"t":"2026-10-15T09:25:00Z","v":100,"vw":222.46},{"c":222.56,"h":222.56,"l":222.56,"n":1,"o":222.56,"t":"2026-10-15T09:30:00Z","v":120,"vw":222.56},{"c":222.69,"h":222.69,"l":222.68,"n":12,"o":222.68,"t":"2026-10-15T09:40:00Z","v":428,"vw":222.686575},{"c":222.91,"h":222.91,"l":222.91,"n":2,"o":222.91,"t":"2026-10-15T09:50:00Z","v":150,"vw":222.91},{"c":222.94,"h":222.94,"l":222.88,"n":2,"o":222.88,"t":"2026-10-15T10:05:00Z","v":480,"vw":222.90875},{"c":222.93,"h":222.93,"l":222.68,"n":9,"o":222.69,"t":"2026-10-15T10:10:00Z","v":1112,"vw":222.744551},{"c":222.01,"h":222.01,"l":222.01,"n":4,"o":222.01,"t":"2026-10-15T10:35:00Z","v":415,"vw":222.01},{"c":222.13,"h":222.13,"l":222.06,"n":4,"o":222.06,"t":"2026-10-15T10:40:00Z","v":321,"vw":222.095},{"c":222.26,"h":222.26,"l":222.26,"n":1,"o":222.26,"t":"2026-10-15T10:45:00Z","v":197,"vw":222.26},{"c":222.04,"h":222.04,"l":222.04,"n":11,"o":222.04,"t":"2026-10-15T11:05:00Z","v":514,"vw":222.04},{"c":221.82,"h":222.2,"l":221.8,"n":9,"o":222.2,"t":"2026-10-15T11:10:00Z","v":786,"vw":221.932258},{"c":221.91,"h":221.91,"l":221.77,"n":5,"o":221.77,"t":"2026-10-15T11:20:00Z","v":402,"vw":221.826667},{"c":222.21,"h":222.21,"l":222.21,"n":3,"o":222.21,"t":"2026-10-15T11:30:00Z","v":330,"vw":222.21},{"c":222.2,"h":222.2,"l":222.2,"n":4,"o":222.2,"t":"2026-10-15T11:35:00Z","v":405,"vw":222.2},{"c":222.05,"h":222.06,"l":222.05,"n":4,"o":222.06,"t":"2026-10-15T11:40:00Z","v":401,"vw":222.057143},{"c":221.96,"h":221.96,"l":221.96,"n":2,"o":221.96,"t":"2026-10-15T11:50:00Z","v":235,"vw":221.96},{"c":220.8,"h":221.03,"l":220.76,"n":18,"o":221.01,"t":"2026-10-15T12:00:00Z","v":1371,"vw":220.925321},{"c":221.18,"h":221.2,"l":221.06,"n":15,"o":221.06,"t":"2026-10-15T12:05:00Z","v":1712,"vw":221.173707},{"c":221.39,"h":221.43,"l":221.12,"n":9,"o":221.12,"t":"2026-10-15T12:10:00Z","v":707,"vw":221.282823},{"c":221.81,"h":222,"l":221.8,"n":31,"o":221.88,"t":"2026-10-15T12:35:00Z","v":1509,"vw":221.905506},{"c":221.78,"h":221.78,"l":221.78,"n":6,"o":221.78,"t":"2026-10-15T12:40:00Z","v":400,"vw":221.78},{"c":221.85,"h":222.05,"l":221.8,"n":7,"o":222.05,"t":"2026-10-15T12:50:00Z","v":391,"vw":221.9},{"c":222.07,"h":222.16,"l":221.92,"n":30,"o":221.92,"t":"2026-10-15T12:55:00Z","v":2083,"vw":222.080708},{"c":222.2,"h":222.23,"l":222.11,"n":18,"o":222.13,"t":"2026-10-15T13:00:00Z","v":1489,"vw":222.184203},{"c":221.76,"h":221.91,"l":221.76,"n":30,"o":221.82,"t":"2026-10-15T13:05:00Z","v":1146,"vw":221.845902},{"c":221.61,"h":221.61,"l":221.61,"n":2,"o":221.61,"t":"2026-10-15T13:10:00Z","v":103,"vw":221.61},{"c":222.02,"h":222.02,"l":221.98,"n":5,"o":221.98,"t":"2026-10-15T13:15:00Z","v":386,"vw":221.992973},{"c":223,"h":223,"l":221.84,"n":246,"o":221.84,"t":"2026-10-15T13:25:00Z","v":5636,"vw":222.553177},{"c":224.96,"h":224.96,"l":222.68,"n":2490,"o":223.02,"t":"2026-10-15T13:30:00Z","v":150711,"vw":223.681799},{"c":225.55,"h":226.48,"l":224.9075,"n":2875,"o":224.93,"t":"2026-10-15T13:35:00Z","v":167726,"vw":225.675244},{"c":224.25,"h":225.98,"l":224.07,"n":1219,"o":225.65,"t":"2026-10-15T13:40:00Z","v":64672,"vw":224.995487},{"c":224.66,"h":224.945,"l":224.11,"n":1462,"o":224.17,"t":"2026-10-15T13:45:00Z","v":71296,"vw":224.413867},{"c":225.07,"h":225.46,"l":224.83,"n":629,"o":224.91,"t":"2026-10-15T13:50:00Z","v":20085,"vw":225.281237},{"c":225.12,"h":225.4,"l":224.76,"n":1019,"o":225.2,"t":"2026-10-15T13:55:00Z","v":40583,"vw":225.035279},{"c":225.64,"h":226.01,"l":224.71,"n":1965,"o":225.18,"t":"2026-10-15T14:00:00Z","v":97842,"vw":225.395448},{"c":226.08,"h":226.31,"l":225.63,"n":1515,"o":225.64,"t":"2026-10-15T14:05:00Z","v":77139,"vw":226.075873},{"c":226.72,"h":226.875,"l":226.05,"n":1131,"o":226.15,"t":"2026-10-15T14:10:00Z","v":59523,"vw":226.547453},{"c":225.73,"h":226.94,"l":225.73,"n":713,"o":226.6618,"t":"2026-10-15T14:15:00Z","v":33760,"vw":226.406198},{"c":226.21,"h":226.21,"l":225.46,"n":543,"o":225.705,"t":"2026-10-15T14:20:00Z","v":22702,"vw":225.682616},{"c":225.98,"h":226.52,"l":225.87,"n":702,"o":226.27,"t":"2026-10-15T14:25:00Z","v":31464,"vw":226.222108},{"c":226.17,"h":226.33,"l":226.03,"n":353,"o":226.03,"t":"2026-10-15T14:30:00Z","v":11565,"vw":226.169798},{"c":226.07,"h":226.255,"l":225.7,"n":560,"o":226.173,"t":"2026-10-15T14:35:00Z","v":17635,"vw":226.077823},{"c":226.14,"h":226.17,"l":225.78,"n":442,"o":226.06,"t":"2026-10-15T14:40:00Z","v":13899,"vw":225.991465},{"c":225.72,"h":226.15,"l":225.45,"n":857,"o":226.15,"t":"2026-10-15T14:45:00Z","v":42088,"vw":225.769662},{"c":226.505,"h":226.57,"l":225.665,"n":580,"o":225.72,"t":"2026-10-15T14:50:00Z","v":28864,"vw":226.147952},{"c":226.83,"h":226.84,"l":226.25,"n":669,"o":226.5,"t":"2026-10-15T14:55:00Z","v":27054,"vw":226.467751},{"c":227.07,"h":227.14,"l":226.62,"n":631,"o":226.81,"t":"2026-10-15T15:00:00Z","v":25935,"vw":226.803769},{"c":227.18,"h":227.37,"l":226.87,"n":1079,"o":227.07,"t":"2026-10-15T15:05:00Z","v":56864,"vw":227.116075},{"c":226.895,"h":227.42,"l":226.895,"n":766,"o":227.14,"t":"2026-10-15T15:10:00Z","v":40708,"vw":227.194441},{"c":226.15,"h":226.895,"l":226.14,"n":1001,"o":226.895,"t":"2026-10-15T15:15:00Z","v":58613,"vw":226.392748},{"c":226.28,"h":226.33,"l":225.86,"n":447,"o":226.08,"t":"2026-10-15T15:20:00Z","v":16131,"vw":226.094751},{"c":226,"h":226.3,"l":225.935,"n":925,"o":226.25,"t":"2026-10-15T15:25:00Z","v":37059,"vw":226.129529},{"c":225.78,"h":226.21,"l":225.44,"n":1274,"o":226.04,"t":"2026-10-15T15:30:00Z","v":81487,"vw":225.815963},{"c":225.62,"h":226.02,"l":225.42,"n":810,"o":226.02,"t":"2026-10-15T15:35:00Z","v":47413,"vw":225.651728},{"c":225.28,"h":225.81,"l":225.229,"n":300,"o":225.63,"t":"2026-10-15T15:40:00Z","v":27533,"vw":225.617855},{"c":225.57,"h":225.57,"l":225.22,"n":188,"o":225.22,"t":"2026-10-15T15:45:00Z","v":11034,"vw":225.452373},{"c":225.495,"h":225.67,"l":225.42,"n":341,"o":225.565,"t":"2026-10-15T15:50:00Z","v":12867,"vw":225.575248},{"c":225.34,"h":225.5125,"l":225.17,"n":304,"o":225.49,"t":"2026-10-15T15:55:00Z","v":8952,"vw":225.339897},{"c":225.04,"h":225.47,"l":224.97,"n":327,"o":225.345,"t":"2026-10-15T16:00:00Z","v":10325,"vw":225.17967},{"c":225.02,"h":225.17,"l":224.94,"n":265,"o":225.04,"t":"2026-10-15T16:05:00Z","v":7478,"vw":225.048075},{"c":224.965,"h":225.0899,"l":224.9,"n":228,"o":225.0899,"t":"2026-10-15T16:10:00Z","v":7223,"vw":224.989744},{"c":224.95,"h":225.04,"l":224.94,"n":206,"o":224.94,"t":"2026-10-15T16:15:00Z","v":10209,"vw":224.995447},{"c":225.09,"h":225.12,"l":224.99,"n":429,"o":225,"t":"2026-10-15T16:20:00Z","v":20687,"vw":225.053347},{"c":225.0375,"h":225.105,"l":224.98,"n":349,"o":225.09,"t":"2026-10-15T16:25:00Z","v":12303,"vw":225.055555},{"c":224.93,"h":225.12,"l":224.93,"n":319,"o":224.99,"t":"2026-10-15T16:30:00Z","v":9248,"vw":225.041164},{"c":224.96,"h":225.01,"l":224.82,"n":442,"o":224.855,"t":"2026-10-15T16:35:00Z","v":8072,"vw":224.905609},{"c":225.0595,"h":225.079,"l":224.8,"n":408,"o":225.02,"t":"2026-10-15T16:40:00Z","v":15007,"vw":225.00516},{"c":225.03,"h":225.15,"l":225.005,"n":472,"o":225.05,"t":"2026-10-15T16:45:00Z","v":8455,"vw":225.061646},{"c":224.67,"h":225.01,"l":224.63,"n":375,"o":225.01,"t":"2026-10-15T16:50:00Z","v":12892,"vw":224.802995},{"c":225.115,"h":225.32,"l":224.5407,"n":714,"o":224.6,"t":"2026-10-15T16:55:00Z","v":30194,"vw":224.725246},{"c":225.13,"h":225.4074,"l":225.05,"n":725,"o":225.21,"t":"2026-10-15T17:00:00Z","v":23841,"vw":225.209725},{"c":224.927342,"h":225.12,"l":224.89,"n":300,"o":225.04,"t":"2026-10-15T17:05:00Z","v":8444,"vw":224.991634},{"c":225.175,"h":225.2,"l":224.905,"n":508,"o":224.905,"t":"2026-10-15T17:10:00Z","v":22928,"vw":225.082944},{"c":224.925,"h":225.155,"l":224.925,"n":262,"o":225.155,"t":"2026-10-15T17:15:00Z","v":7267,"vw":225.04311},{"c":225.01,"h":225.045,"l":224.95,"n":845,"o":224.95,"t":"2026-10-15T17:20:00Z","v":24256,"vw":225.007655},{"c":225.105,"h":225.22,"l":224.98,"n":353,"o":225.03,"t":"2026-10-15T17:25:00Z","v":9932,"vw":225.075382},{"c":225.18,"h":225.245,"l":225.105,"n":522,"o":225.105,"t":"2026-10-15T17:30:00Z","v":12046,"vw":225.183827},{"c":225.155,"h":225.28,"l":225.12,"n":489,"o":225.19,"t":"2026-10-15T17:35:00Z","v":14132,"vw":225.208856},{"c":225,"h":225.195,"l":224.98,"n":390,"o":225.195,"t":"2026-10-15T17:40:00Z","v":10241,"vw":225.101687},{"c":225.06,"h":225.2199,"l":225.01,"n":522,"o":225.02,"t":"2026-10-15T17:45:00Z","v":20765,"vw":225.104108},{"c":225.1,"h":225.13,"l":225.03,"n":498,"o":225.065,"t":"2026-10-15T17:50:00Z","v":10412,"vw":225.077579},{"c":224.97,"h":225.12,"l":224.97,"n":401,"o":225.12,"t":"2026-10-15T17:55:00Z","v":7663,"vw":225.044581},{"c":225.04,"h":225.145,"l":225.01,"n":546,"o":225.01,"t":"2026-10-15T18:00:00Z","v":14639,"vw":225.072501},{"c":225.28,"h":225.28,"l":225.035,"n":784,"o":225.035,"t":"2026-10-15T18:05:00Z","v":28990,"vw":225.158183},{"c":225.215,"h":225.29,"l":225.12,"n":493,"o":225.285,"t":"2026-10-15T18:10:00Z","v":9050,"vw":225.211805},{"c":225.15,"h":225.27,"l":225.12,"n":346,"o":225.26,"t":"2026-10-15T18:15:00Z","v":6636,"vw":225.189006},{"c":225.02,"h":225.23,"l":225.02,"n":334,"o":225.1153,"t":"2026-10-15T18:20:00Z","v":9359,"vw":225.120923},{"c":224.86,"h":225.06,"l":224.86,"n":655,"o":224.95,"t":"2026-10-15T18:25:00Z","v":24415,"vw":225.026519},{"c":225.1,"h":225.16,"l":224.735,"n":520,"o":224.82,"t":"2026-10-15T18:30:00Z","v":10787,"vw":224.977214},{"c":225.0724,"h":225.0724,"l":224.98,"n":788,"o":225.05,"t":"2026-10-15T18:35:00Z","v":10245,"vw":225.022934},{"c":225.16,"h":225.19,"l":225.02,"n":394,"o":225.02,"t":"2026-10-15T18:40:00Z","v":7286,"vw":225.130018},{"c":225.255,"h":225.3,"l":225.09,"n":445,"o":225.16,"t":"2026-10-15T18:45:00Z","v":10901,"vw":225.17906},{"c":225.34,"h":225.3675,"l":225.2,"n":573,"o":225.3,"t":"2026-10-15T18:50:00Z","v":7025,"vw":225.26317},{"c":225.54,"h":225.555,"l":225.29,"n":846,"o":225.34,"t":"2026-10-15T18:55:00Z","v":39869,"vw":225.449221},{"c":225.59,"h":225.6,"l":225.47,"n":590,"o":225.545,"t":"2026-10-15T19:00:00Z","v":16437,"vw":225.538376},{"c":225.75,"h":225.86,"l":225.52,"n":1111,"o":225.57,"t":"2026-10-15T19:05:00Z","v":71802,"vw":225.700555},{"c":225.54,"h":225.86,"l":225.521,"n":560,"o":225.75,"t":"2026-10-15T19:10:00Z","v":22118,"vw":225.75369},{"c":225.445,"h":225.52,"l":225.36,"n":442,"o":225.52,"t":"2026-10-15T19:15:00Z","v":10521,"vw":225.426915},{"c":225.475,"h":225.5025,"l":225.4028,"n":526,"o":225.43,"t":"2026-10-15T19:20:00Z","v":16406,"vw":225.454163},{"c":225.345,"h":225.51,"l":225.325,"n":692,"o":225.4725,"t":"2026-10-15T19:25:00Z","v":21781,"vw":225.442088},{"c":225.29,"h":225.35,"l":225.14,"n":855,"o":225.28,"t":"2026-10-15T19:30:00Z","v":42786,"vw":225.236162},{"c":225.02,"h":225.28,"l":225.005,"n":718,"o":225.28,"t":"2026-10-15T19:35:00Z","v":26051,"vw":225.090483},{"c":225.3,"h":225.32,"l":225.0001,"n":934,"o":225.055,"t":"2026-10-15T19:40:00Z","v":27692,"vw":225.148207},{"c":225.33,"h":225.42,"l":225.21,"n":558,"o":225.23,"t":"2026-10-15T19:45:00Z","v":29085,"vw":225.303383},{"c":224.99,"h":225.36,"l":224.94,"n":1431,"o":225.23,"t":"2026-10-15T19:50:00Z","v":73354,"vw":225.146641},{"c":224.99,"h":225.03,"l":224.79,"n":3354,"o":224.98,"t":"2026-10-15T19:55:00Z","v":195360,"vw":224.961974},{"c":225,"h":225,"l":225,"n":32,"o":225,"t":"2026-10-15T20:00:00Z","v":129377,"vw":225},{"c":225,"h":225,"l":225,"n":19,"o":225,"t":"2026-10-15T20:10:00Z","v":1043,"vw":225},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-15T20:40:00Z","v":100,"vw":225},{"c":226.92,"h":227.51,"l":224.5,"n":63,"o":224.6,"t":"2026-10-16T08:00:00Z","v":3300,"vw":226.258167},{"c":227.51,"h":227.51,"l":227.28,"n":9,"o":227.28,"t":"2026-10-16T08:05:00Z","v":827,"vw":227.329575},{"c":227.53,"h":227.53,"l":227.53,"n":1,"o":227.53,"t":"2026-10-16T08:10:00Z","v":120,"vw":227.53},{"c":227.8,"h":227.95,"l":227.8,"n":31,"o":227.8,"t":"2026-10-16T08:15:00Z","v":2062,"vw":227.828428},{"c":227.55,"h":227.55,"l":227.55,"n":5,"o":227.55,"t":"2026-10-16T08:35:00Z","v":255,"vw":227.55},{"c":227.62,"h":227.62,"l":227.62,"n":4,"o":227.62,"t":"2026-10-16T08:40:00Z","v":149,"vw":227.62},{"c":227.7,"h":227.7,"l":227.7,"n":1,"o":227.7,"t":"2026-10-16T08:45:00Z","v":111,"vw":227.7},{"c":227.97,"h":227.97,"l":227.97,"n":1,"o":227.97,"t":"2026-10-16T08:50:00Z","v":200,"vw":227.97},{"c":227.91,"h":227.92,"l":227.91,"n":3,"o":227.92,"t":"2026-10-16T09:05:00Z","v":326,"vw":227.914219},{"c":227.96,"h":227.96,"l":227.96,"n":1,"o":227.96,"t":"2026-10-16T09:10:00Z","v":100,"vw":227.96},{"c":227.89,"h":227.92,"l":227.87,"n":7,"o":227.89,"t":"2026-10-16T09:20:00Z","v":788,"vw":227.898698},{"c":228.14,"h":228.14,"l":228.14,"n":2,"o":228.14,"t":"2026-10-16T09:30:00Z","v":121,"vw":228.14},{"c":228.2,"h":228.32,"l":228.2,"n":4,"o":228.32,"t":"2026-10-16T09:45:00Z","v":400,"vw":228.238919},{"c":228.18,"h":228.18,"l":228.06,"n":9,"o":228.1,"t":"2026-10-16T10:05:00Z","v":1688,"vw":228.118172},{"c":228.05,"h":228.07,"l":228.05,"n":5,"o":228.07,"t":"2026-10-16T10:10:00Z","v":270,"vw":228.059804},{"c":228.13,"h":228.2,"l":228.13,"n":5,"o":228.2,"t":"2026-10-16T10:15:00Z","v":307,"vw":228.165},{"c":227.98,"h":227.98,"l":227.98,"n":1,"o":227.98,"t":"2026-10-16T10:20:00Z","v":100,"vw":227.98},{"c":228.06,"h":228.15,"l":228.06,"n":7,"o":228.15,"t":"2026-10-16T10:25:00Z","v":651,"vw":228.118094},{"c":228.49,"h":228.49,"l":228.41,"n":12,"o":228.46,"t":"2026-10-16T10:35:00Z","v":691,"vw":228.459512},{"c":228.47,"h":228.47,"l":228.47,"n":1,"o":228.47,"t":"2026-10-16T10:50:00Z","v":146,"vw":228.47},{"c":228.96,"h":229.02,"l":228.88,"n":24,"o":229,"t":"2026-10-16T11:00:00Z","v":1391,"vw":228.987325},{"c":228.53,"h":228.62,"l":228.53,"n":28,"o":228.6,"t":"2026-10-16T11:05:00Z","v":2286,"vw":228.580198},{"c":228.16,"h":228.22,"l":228.16,"n":3,"o":228.22,"t":"2026-10-16T11:20:00Z","v":310,"vw":228.2},{"c":228.16,"h":228.16,"l":228.16,"n":11,"o":228.16,"t":"2026-10-16T11:25:00Z","v":710,"vw":228.16},{"c":228.16,"h":228.16,"l":228.16,"n":2,"o":228.16,"t":"2026-10-16T11:30:00Z","v":108,"vw":228.16},{"c":228.07,"h":228.07,"l":227.95,"n":4,"o":227.95,"t":"2026-10-16T11:35:00Z","v":229,"vw":228.01},{"c":228.03,"h":228.03,"l":228.03,"n":1,"o":228.03,"t":"2026-10-16T11:40:00Z","v":175,"vw":228.03},{"c":227.51,"h":227.82,"l":227.51,"n":7,"o":227.82,"t":"2026-10-16T11:45:00Z","v":640,"vw":227.681949},{"c":227.71,"h":227.71,"l":227.71,"n":5,"o":227.71,"t":"2026-10-16T11:55:00Z","v":371,"vw":227.71},{"c":227.7,"h":227.71,"l":227.7,"n":12,"o":227.71,"t":"2026-10-16T12:00:00Z","v":1170,"vw":227.702941},{"c":227.45,"h":227.45,"l":227.2,"n":16,"o":227.2,"t":"2026-10-16T12:20:00Z","v":1559,"vw":227.294138},{"c":227.15,"h":227.15,"l":227.15,"n":3,"o":227.15,"t":"2026-10-16T12:30:00Z","v":200,"vw":227.15},{"c":226.93,"h":227.2,"l":226.92,"n":13,"o":227.2,"t":"2026-10-16T12:40:00Z","v":996,"vw":227.047297},{"c":227.13,"h":227.16,"l":227.02,"n":20,"o":227.02,"t":"2026-10-16T12:45:00Z","v":2120,"vw":227.103622},{"c":227.19,"h":227.19,"l":227.18,"n":8,"o":227.18,"t":"2026-10-16T12:50:00Z","v":993,"vw":227.185455},{"c":227.45,"h":227.46,"l":227.3,"n":20,"o":227.46,"t":"2026-10-16T12:55:00Z","v":769,"vw":227.426},{"c":227.36,"h":227.36,"l":227.35,"n":5,"o":227.35,"t":"2026-10-16T13:00:00Z","v":620,"vw":227.356667},{"c":227.51,"h":227.64,"l":227.51,"n":11,"o":227.64,"t":"2026-10-16T13:05:00Z","v":875,"vw":227.608408},{"c":227.56,"h":227.56,"l":227.56,"n":3,"o":227.56,"t":"2026-10-16T13:15:00Z","v":113,"vw":227.56},{"c":227.84,"h":227.84,"l":227.63,"n":15,"o":227.63,"t":"2026-10-16T13:20:00Z","v":1663,"vw":227.726322},{"c":228.54,"h":228.54,"l":227.76,"n":213,"o":227.76,"t":"2026-10-16T13:25:00Z","v":505043,"vw":228.060726},{"c":228.63,"h":229.54,"l":228.075,"n":1969,"o":228.53,"t":"2026-10-16T13:30:00Z","v":138891,"vw":228.792265},{"c":226.86,"h":228.74,"l":226.74,"n":1174,"o":228.61,"t":"2026-10-16T13:35:00Z","v":74242,"vw":227.721643},{"c":227.65,"h":228.105,"l":226.67,"n":1151,"o":226.73,"t":"2026-10-16T13:40:00Z","v":73464,"vw":227.638495},{"c":227.49,"h":227.88,"l":226.9,"n":729,"o":227.64,"t":"2026-10-16T13:45:00Z","v":42304,"vw":227.476684},{"c":228.1,"h":228.2,"l":227.4,"n":887,"o":227.485,"t":"2026-10-16T13:50:00Z","v":44605,"vw":227.891227},{"c":228.52,"h":228.8,"l":228.165,"n":758,"o":228.18,"t":"2026-10-16T13:55:00Z","v":41259,"vw":228.50805},{"c":227.83,"h":228.66,"l":227.79,"n":1335,"o":228.54,"t":"2026-10-16T14:00:00Z","v":92632,"vw":228.165928},{"c":226.355,"h":227.9,"l":226.325,"n":1151,"o":227.9,"t":"2026-10-16T14:05:00Z","v":81281,"vw":227.023022},{"c":225.795,"h":226.5,"l":225.55,"n":896,"o":226.35,"t":"2026-10-16T14:10:00Z","v":43444,"vw":226.014203},{"c":226.6,"h":226.685,"l":225.51,"n":566,"o":225.75,"t":"2026-10-16T14:15:00Z","v":30960,"vw":225.996659},{"c":226.06,"h":226.79,"l":226.06,"n":613,"o":226.62,"t":"2026-10-16T14:20:00Z","v":24820,"vw":226.43767},{"c":225.19,"h":226.245,"l":225.19,"n":839,"o":226.12,"t":"2026-10-16T14:25:00Z","v":40393,"vw":225.677936},{"c":224.645,"h":225.24,"l":223.96,"n":1308,"o":225.24,"t":"2026-10-16T14:30:00Z","v":56352,"vw":224.478853},{"c":224.38,"h":224.64,"l":224.045,"n":589,"o":224.64,"t":"2026-10-16T14:35:00Z","v":29309,"vw":224.37385},{"c":225.18,"h":225.2,"l":224.27,"n":498,"o":224.27,"t":"2026-10-16T14:40:00Z","v":21910,"vw":224.66458},{"c":225.38,"h":225.67,"l":225.075,"n":541,"o":225.175,"t":"2026-10-16T14:45:00Z","v":37153,"vw":225.425639},{"c":224.5,"h":225.43,"l":224.5,"n":449,"o":225.395,"t":"2026-10-16T14:50:00Z","v":16780,"vw":224.891977},{"c":224.33,"h":224.61,"l":224.18,"n":385,"o":224.48,"t":"2026-10-16T14:55:00Z","v":11828,"vw":224.396053},{"c":224.29,"h":224.77,"l":224.17,"n":655,"o":224.41,"t":"2026-10-16T15:00:00Z","v":21581,"vw":224.351855},{"c":223.98,"h":224.34,"l":223.72,"n":1420,"o":224.34,"t":"2026-10-16T15:05:00Z","v":141879,"vw":223.952064},{"c":224.4,"h":224.4,"l":223.6,"n":1854,"o":223.98,"t":"2026-10-16T15:10:00Z","v":58135,"vw":224.015744},{"c":224.095,"h":224.57,"l":223.86,"n":1511,"o":224.46,"t":"2026-10-16T15:15:00Z","v":56436,"vw":224.271163},{"c":224.165,"h":224.21,"l":223.855,"n":734,"o":224.14,"t":"2026-10-16T15:20:00Z","v":37618,"vw":223.989919},{"c":223.795,"h":224.24,"l":223.74,"n":676,"o":224.22,"t":"2026-10-16T15:25:00Z","v":28661,"vw":223.988946},{"c":223.91,"h":224.47,"l":223.6,"n":1246,"o":223.76,"t":"2026-10-16T15:30:00Z","v":79899,"vw":224.045967},{"c":224.05,"h":224.39,"l":223.88,"n":575,"o":223.93,"t":"2026-10-16T15:35:00Z","v":39611,"vw":224.092366},{"c":223.89,"h":224.2201,"l":223.73,"n":214,"o":224.05,"t":"2026-10-16T15:40:00Z","v":6090,"vw":224.013849},{"c":224,"h":224.12,"l":223.7101,"n":240,"o":223.94,"t":"2026-10-16T15:45:00Z","v":11613,"vw":223.974695},{"c":223.64,"h":224.08,"l":223.535,"n":291,"o":224.08,"t":"2026-10-16T15:50:00Z","v":17002,"vw":223.818892},{"c":223.03,"h":223.745,"l":223.02,"n":294,"o":223.65,"t":"2026-10-16T15:55:00Z","v":573306,"vw":223.243741},{"c":222.82,"h":223,"l":222.19,"n":498,"o":223,"t":"2026-10-16T16:00:00Z","v":649902,"vw":222.58738},{"c":222.9,"h":223.1003,"l":222.8,"n":286,"o":222.85,"t":"2026-10-16T16:05:00Z","v":9431,"vw":222.974371},{"c":223.28,"h":223.28,"l":222.56,"n":438,"o":222.855,"t":"2026-10-16T16:10:00Z","v":13833,"vw":222.849319},{"c":223.39,"h":223.47,"l":223.27,"n":434,"o":223.38,"t":"2026-10-16T16:15:00Z","v":33087,"vw":223.344799},{"c":223.39,"h":223.655,"l":223.375,"n":261,"o":223.49,"t":"2026-10-16T16:20:00Z","v":13146,"vw":223.503816},{"c":223.29,"h":223.44,"l":223.24,"n":281,"o":223.2625,"t":"2026-10-16T16:25:00Z","v":7267,"vw":223.318568},{"c":223.095,"h":223.57,"l":223.095,"n":479,"o":223.38,"t":"2026-10-16T16:30:00Z","v":19077,"vw":223.467813},{"c":222.66,"h":223.165,"l":222.66,"n":880,"o":223.14,"t":"2026-10-16T16:35:00Z","v":14038,"vw":222.922442},{"c":223.28,"h":223.28,"l":222.64,"n":448,"o":222.79,"t":"2026-10-16T16:40:00Z","v":10679,"vw":222.91255},{"c":222.97,"h":223.53,"l":222.94,"n":293,"o":223.315,"t":"2026-10-16T16:45:00Z","v":11862,"vw":223.288314},{"c":222.915,"h":222.95,"l":222.66,"n":528,"o":222.9,"t":"2026-10-16T16:50:00Z","v":8726,"vw":222.843424},{"c":223.26,"h":223.26,"l":222.875,"n":363,"o":222.98,"t":"2026-10-16T16:55:00Z","v":8138,"vw":223.025314},{"c":222.86,"h":223.38,"l":222.825,"n":388,"o":223.33,"t":"2026-10-16T17:00:00Z","v":9836,"vw":223.183047},{"c":222.85,"h":222.93,"l":222.7,"n":362,"o":222.805,"t":"2026-10-16T17:05:00Z","v":8511,"vw":222.848235},{"c":222.6,"h":222.88,"l":222.6,"n":484,"o":222.87,"t":"2026-10-16T17:10:00Z","v":10446,"vw":222.755862},{"c":222.51,"h":222.68,"l":222.33,"n":537,"o":222.68,"t":"2026-10-16T17:15:00Z","v":9751,"vw":222.495028},{"c":222.66,"h":222.715,"l":222.35,"n":572,"o":222.52,"t":"2026-10-16T17:20:00Z","v":12673,"vw":222.577496},{"c":222.78,"h":222.865,"l":222.27,"n":799,"o":222.56,"t":"2026-10-16T17:25:00Z","v":11049,"vw":222.586525},{"c":222.91,"h":222.98,"l":222.5488,"n":356,"o":222.84,"t":"2026-10-16T17:30:00Z","v":12125,"vw":222.859398},{"c":222.975,"h":223.0999,"l":222.81,"n":395,"o":222.855,"t":"2026-10-16T17:35:00Z","v":9475,"vw":222.985461},{"c":223.125,"h":223.51,"l":222.88,"n":689,"o":222.88,"t":"2026-10-16T17:40:00Z","v":16143,"vw":223.306762},{"c":222.91,"h":223.12,"l":222.905,"n":679,"o":223.12,"t":"2026-10-16T17:45:00Z","v":11220,"vw":223.024413},{"c":222.735,"h":223.1599,"l":222.69,"n":650,"o":222.91,"t":"2026-10-16T17:50:00Z","v":8772,"vw":222.912174},{"c":222.6,"h":222.88,"l":222.44,"n":949,"o":222.83,"t":"2026-10-16T17:55:00Z","v":12924,"vw":222.656085},{"c":222.32,"h":222.54,"l":222.1775,"n":1033,"o":222.54,"t":"2026-10-16T18:00:00Z","v":19236,"vw":222.362726},{"c":222.6,"h":222.66,"l":222.31,"n":662,"o":222.46,"t":"2026-10-16T18:05:00Z","v":16883,"vw":222.473977},{"c":222.6,"h":222.6,"l":222.27,"n":739,"o":222.49,"t":"2026-10-16T18:10:00Z","v":13067,"vw":222.410283},{"c":222.575,"h":222.62,"l":222.45,"n":277,"o":222.61,"t":"2026-10-16T18:15:00Z","v":10056,"vw":222.546243},{"c":222.28,"h":222.49,"l":222.07,"n":680,"o":222.49,"t":"2026-10-16T18:20:00Z","v":18619,"vw":222.214601},{"c":222.13,"h":222.32,"l":222.09,"n":928,"o":222.25,"t":"2026-10-16T18:25:00Z","v":10283,"vw":222.170633},{"c":222.5,"h":222.5,"l":222.23,"n":323,"o":222.23,"t":"2026-10-16T18:30:00Z","v":11071,"vw":222.365315},{"c":222.37,"h":222.47,"l":222.23,"n":643,"o":222.4,"t":"2026-10-16T18:35:00Z","v":12800,"vw":222.316094},{"c":222.415,"h":222.48,"l":222.305,"n":476,"o":222.41,"t":"2026-10-16T18:40:00Z","v":13341,"vw":222.368691},{"c":222.65,"h":222.72,"l":222.31,"n":483,"o":222.36,"t":"2026-10-16T18:45:00Z","v":14496,"vw":222.525723},{"c":222.41,"h":222.7199,"l":222.29,"n":659,"o":222.645,"t":"2026-10-16T18:50:00Z","v":36487,"vw":222.569284},{"c":222.54,"h":222.54,"l":222.2,"n":876,"o":222.27,"t":"2026-10-16T18:55:00Z","v":17837,"vw":222.3464},{"c":222.12,"h":222.505,"l":222.08,"n":536,"o":222.49,"t":"2026-10-16T19:00:00Z","v":14866,"vw":222.307688},{"c":222.265,"h":222.29,"l":221.86,"n":779,"o":222.12,"t":"2026-10-16T19:05:00Z","v":14019,"vw":222.103999},{"c":222.53,"h":222.53,"l":222.15,"n":409,"o":222.245,"t":"2026-10-16T19:10:00Z","v":13958,"vw":222.33359},{"c":222.46,"h":222.61,"l":222.37,"n":445,"o":222.53,"t":"2026-10-16T19:15:00Z","v":18158,"vw":222.488987},{"c":222.99,"h":223.04,"l":222.48,"n":597,"o":222.49,"t":"2026-10-16T19:20:00Z","v":21102,"vw":222.784051},{"c":223.05,"h":223.05,"l":222.9,"n":443,"o":222.98,"t":"2026-10-16T19:25:00Z","v":16114,"vw":222.977535},{"c":222.97,"h":223.27,"l":222.965,"n":1211,"o":223.07,"t":"2026-10-16T19:30:00Z","v":40686,"vw":223.095692},{"c":222.93,"h":223.03,"l":222.67,"n":498,"o":222.92,"t":"2026-10-16T19:35:00Z","v":21723,"vw":222.854756},{"c":222.975,"h":223.06,"l":222.73,"n":843,"o":222.9,"t":"2026-10-16T19:40:00Z","v":31438,"vw":222.910847},{"c":223.56,"h":223.635,"l":222.97,"n":1027,"o":223,"t":"2026-10-16T19:45:00Z","v":37348,"vw":223.453065},{"c":223.51,"h":223.77,"l":223.44,"n":1164,"o":223.57,"t":"2026-10-16T19:50:00Z","v":56989,"vw":223.597987},{"c":224.25,"h":224.28,"l":223.55,"n":2927,"o":223.55,"t":"2026-10-16T19:55:00Z","v":140678,"vw":224.120492},{"c":224.29,"h":224.29,"l":224.29,"n":29,"o":224.29,"t":"2026-10-16T20:00:00Z","v":111643,"vw":224.29},{"c":224.29,"h":224.29,"l":224.29,"n":1,"o":224.29,"t":"2026-10-16T20:40:00Z","v":523,"vw":224.29},{"c":223.98,"h":223.98,"l":223.98,"n":3,"o":223.98,"t":"2026-10-16T21:10:00Z","v":107,"vw":223.98},{"c":222.99,"h":222.99,"l":222.99,"n":10,"o":222.99,"t":"2026-10-16T22:45:00Z","v":326,"vw":222.99},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-16T23:35:00Z","v":120,"vw":222},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-16T23:50:00Z","v":125,"vw":222},{"c":224.43,"h":225.2,"l":223.26,"n":75,"o":224.2,"t":"2026-10-19T08:00:00Z","v":4598,"vw":224.165645},{"c":224.24,"h":224.25,"l":224.24,"n":21,"o":224.25,"t":"2026-10-19T08:25:00Z","v":1163,"vw":224.247648},{"c":224.45,"h":224.45,"l":224.45,"n":2,"o":224.45,"t":"2026-10-19T08:35:00Z","v":141,"vw":224.45},{"c":224.41,"h":224.41,"l":224.35,"n":10,"o":224.4,"t":"2026-10-19T08:50:00Z","v":1110,"vw":224.384303},{"c":224.15,"h":224.15,"l":224.15,"n":1,"o":224.15,"t":"2026-10-19T09:00:00Z","v":100,"vw":224.15},{"c":224.09,"h":224.09,"l":224.09,"n":1,"o":224.09,"t":"2026-10-19T09:10:00Z","v":120,"vw":224.09},{"c":224.31,"h":224.31,"l":224.31,"n":3,"o":224.31,"t":"2026-10-19T09:40:00Z","v":230,"vw":224.31},{"c":224.21,"h":224.21,"l":224.21,"n":1,"o":224.21,"t":"2026-10-19T09:45:00Z","v":111,"vw":224.21},{"c":223.86,"h":223.86,"l":223.86,"n":4,"o":223.86,"t":"2026-10-19T09:50:00Z","v":304,"vw":223.86},{"c":223.13,"h":223.13,"l":223.13,"n":10,"o":223.13,"t":"2026-10-19T10:30:00Z","v":350,"vw":223.13},{"c":223.4,"h":223.4,"l":223.4,"n":1,"o":223.4,"t":"2026-10-19T10:50:00Z","v":100,"vw":223.4},{"c":223.09,"h":223.09,"l":223.09,"n":5,"o":223.09,"t":"2026-10-19T11:00:00Z","v":1110,"vw":223.09},{"c":222.81,"h":222.89,"l":222.81,"n":22,"o":222.88,"t":"2026-10-19T11:10:00Z","v":2265,"vw":222.843623},{"c":223.1,"h":223.1,"l":223.1,"n":4,"o":223.1,"t":"2026-10-19T11:20:00Z","v":125,"vw":223.1},{"c":222.8,"h":222.8,"l":222.8,"n":9,"o":222.8,"t":"2026-10-19T11:30:00Z","v":388,"vw":222.8},{"c":222.71,"h":222.71,"l":222.71,"n":3,"o":222.71,"t":"2026-10-19T11:35:00Z","v":192,"vw":222.71},{"c":222.25,"h":222.38,"l":222.25,"n":7,"o":222.38,"t":"2026-10-19T11:55:00Z","v":323,"vw":222.315},{"c":221.95,"h":222.05,"l":221.95,"n":6,"o":222.05,"t":"2026-10-19T12:10:00Z","v":680,"vw":222.032353},{"c":221.73,"h":222.16,"l":221.73,"n":9,"o":222.16,"t":"2026-10-19T12:15:00Z","v":624,"vw":222.060769},{"c":221.91,"h":222,"l":221.91,"n":14,"o":222,"t":"2026-10-19T12:25:00Z","v":576,"vw":221.97},{"c":221.74,"h":222.2597,"l":221.74,"n":13,"o":222.25,"t":"2026-10-19T12:30:00Z","v":1003,"vw":221.881353},{"c":221.57,"h":221.72,"l":221.57,"n":8,"o":221.72,"t":"2026-10-19T12:35:00Z","v":520,"vw":221.666463},{"c":221.35,"h":221.35,"l":221.35,"n":2,"o":221.35,"t":"2026-10-19T12:40:00Z","v":150,"vw":221.35},{"c":221.9,"h":221.9,"l":221.9,"n":3,"o":221.9,"t":"2026-10-19T12:45:00Z","v":225,"vw":221.9},{"c":221.78,"h":221.78,"l":221.78,"n":2,"o":221.78,"t":"2026-10-19T12:50:00Z","v":121,"vw":221.78},{"c":221.98,"h":221.99,"l":221.85,"n":32,"o":221.98,"t":"2026-10-19T12:55:00Z","v":1387,"vw":221.94606},{"c":221.61,"h":221.69,"l":221.56,"n":15,"o":221.69,"t":"2026-10-19T13:05:00Z","v":1176,"vw":221.641928},{"c":222.17,"h":222.17,"l":221.78,"n":26,"o":221.78,"t":"2026-10-19T13:10:00Z","v":2533,"vw":221.942785},{"c":222.57,"h":222.57,"l":222.38,"n":23,"o":222.38,"t":"2026-10-19T13:15:00Z","v":5092,"vw":222.566161},{"c":221.75,"h":222.05,"l":221.75,"n":27,"o":222.01,"t":"2026-10-19T13:20:00Z","v":5034,"vw":221.803459},{"c":222.53,"h":222.67,"l":221.79,"n":72,"o":221.82,"t":"2026-10-19T13:25:00Z","v":6795,"vw":222.244916},{"c":224.4725,"h":224.55,"l":222.31,"n":1602,"o":222.48,"t":"2026-10-19T13:30:00Z","v":103186,"vw":223.60214},{"c":223.65,"h":225.22,"l":223.61,"n":1325,"o":224.44,"t":"2026-10-19T13:35:00Z","v":58685,"vw":224.363845},{"c":223.26,"h":224.16,"l":222.69,"n":858,"o":223.59,"t":"2026-10-19T13:40:00Z","v":30956,"vw":223.431739},{"c":223.23,"h":223.42,"l":222.81,"n":708,"o":223.22,"t":"2026-10-19T13:45:00Z","v":28434,"vw":223.146458},{"c":223.88,"h":224.06,"l":223.19,"n":679,"o":223.23,"t":"2026-10-19T13:50:00Z","v":28278,"vw":223.657161},{"c":223.945,"h":224.44,"l":223.94,"n":592,"o":224.02,"t":"2026-10-19T13:55:00Z","v":21783,"vw":224.138786},{"c":224.28,"h":224.51,"l":223.89,"n":833,"o":223.945,"t":"2026-10-19T14:00:00Z","v":39272,"vw":224.216577},{"c":223.92,"h":224.38,"l":223.92,"n":724,"o":224.3,"t":"2026-10-19T14:05:00Z","v":29975,"vw":224.225102},{"c":224.395,"h":224.5725,"l":223.855,"n":774,"o":223.855,"t":"2026-10-19T14:10:00Z","v":29420,"vw":224.34365},{"c":224.41,"h":224.59,"l":224.21,"n":583,"o":224.49,"t":"2026-10-19T14:15:00Z","v":25327,"vw":224.386047},{"c":224.465,"h":224.515,"l":224.14,"n":453,"o":224.3925,"t":"2026-10-19T14:20:00Z","v":13854,"vw":224.354905},{"c":224.44,"h":224.47,"l":224.29,"n":372,"o":224.38,"t":"2026-10-19T14:25:00Z","v":12234,"vw":224.369254},{"c":223.82,"h":224.45,"l":223.77,"n":369,"o":224.43,"t":"2026-10-19T14:30:00Z","v":12248,"vw":224.121362},{"c":223.7925,"h":223.9,"l":223.645,"n":526,"o":223.79,"t":"2026-10-19T14:35:00Z","v":17634,"vw":223.79686},{"c":223.85,"h":223.955,"l":223.65,"n":463,"o":223.93,"t":"2026-10-19T14:40:00Z","v":15043,"vw":223.7864},{"c":223.69,"h":223.91,"l":223.66,"n":623,"o":223.84,"t":"2026-10-19T14:45:00Z","v":18035,"vw":223.77916},{"c":223.8425,"h":224.18,"l":223.715,"n":624,"o":223.715,"t":"2026-10-19T14:50:00Z","v":16079,"vw":223.984036},{"c":223.89,"h":224.22,"l":223.82,"n":590,"o":224.005,"t":"2026-10-19T14:55:00Z","v":14830,"vw":223.990461},{"c":223.835,"h":224.055,"l":223.595,"n":636,"o":223.96,"t":"2026-10-19T15:00:00Z","v":17692,"vw":223.830962},{"c":223.8,"h":223.9,"l":223.61,"n":656,"o":223.85,"t":"2026-10-19T15:05:00Z","v":20104,"vw":223.776817},{"c":223.895,"h":224.03,"l":223.75,"n":629,"o":223.75,"t":"2026-10-19T15:10:00Z","v":30549,"vw":223.904104},{"c":224.12,"h":224.32,"l":223.92,"n":951,"o":223.9433,"t":"2026-10-19T15:15:00Z","v":36032,"vw":224.156386},{"c":224.345,"h":224.38,"l":224.07,"n":854,"o":224.09,"t":"2026-10-19T15:20:00Z","v":30626,"vw":224.19169},{"c":224.575,"h":224.77,"l":224.29,"n":1157,"o":224.345,"t":"2026-10-19T15:25:00Z","v":64143,"vw":224.520396},{"c":224.32,"h":224.69,"l":223.98,"n":951,"o":224.61,"t":"2026-10-19T15:30:00Z","v":66486,"vw":224.371835},{"c":224.615,"h":224.6699,"l":224.26,"n":461,"o":224.32,"t":"2026-10-19T15:35:00Z","v":75629,"vw":224.38902},{"c":224.78,"h":224.805,"l":224.51,"n":247,"o":224.615,"t":"2026-10-19T15:40:00Z","v":9815,"vw":224.695283},{"c":224.78,"h":224.85,"l":224.645,"n":338,"o":224.755,"t":"2026-10-19T15:45:00Z","v":85885,"vw":224.733079},{"c":224.9,"h":224.955,"l":224.7,"n":355,"o":224.725,"t":"2026-10-19T15:50:00Z","v":14714,"vw":224.829456},{"c":224.9128,"h":224.99,"l":224.8,"n":344,"o":224.89,"t":"2026-10-19T15:55:00Z","v":12990,"vw":224.895653},{"c":224.6,"h":225,"l":224.39,"n":421,"o":224.95,"t":"2026-10-19T16:00:00Z","v":21927,"vw":224.683131},{"c":224.59,"h":224.81,"l":224.54,"n":346,"o":224.6,"t":"2026-10-19T16:05:00Z","v":12540,"vw":224.65513},{"c":224.9,"h":224.9,"l":224.585,"n":258,"o":224.585,"t":"2026-10-19T16:10:00Z","v":7737,"vw":224.795211},{"c":224.9,"h":225.025,"l":224.865,"n":230,"o":224.91,"t":"2026-10-19T16:15:00Z","v":11410,"vw":224.982528},{"c":224.96,"h":224.97,"l":224.56,"n":197,"o":224.82,"t":"2026-10-19T16:20:00Z","v":9848,"vw":224.827611},{"c":224.91,"h":225,"l":224.86,"n":178,"o":224.9625,"t":"2026-10-19T16:25:00Z","v":5786,"vw":224.938616},{"c":225.08,"h":225.25,"l":224.91,"n":484,"o":224.91,"t":"2026-10-19T16:30:00Z","v":28336,"vw":225.086435},{"c":224.88,"h":225.08,"l":224.88,"n":169,"o":225.08,"t":"2026-10-19T16:35:00Z","v":5793,"vw":224.937781},{"c":224.99,"h":224.99,"l":224.74,"n":209,"o":224.74,"t":"2026-10-19T16:40:00Z","v":7855,"vw":224.82284},{"c":224.97,"h":225.1,"l":224.96,"n":264,"o":224.995,"t":"2026-10-19T16:45:00Z","v":7435,"vw":224.986964},{"c":224.93,"h":224.99,"l":224.89,"n":228,"o":224.97,"t":"2026-10-19T16:50:00Z","v":6000,"vw":224.935691},{"c":225.04,"h":225.08,"l":224.76,"n":336,"o":224.92,"t":"2026-10-19T16:55:00Z","v":17959,"vw":224.901429},{"c":225.045,"h":225.08,"l":224.96,"n":239,"o":224.985,"t":"2026-10-19T17:00:00Z","v":10033,"vw":225.026259},{"c":224.97,"h":225.11,"l":224.93,"n":461,"o":225.05,"t":"2026-10-19T17:05:00Z","v":19982,"vw":225.011329},{"c":225.23,"h":225.3,"l":224.88,"n":334,"o":224.88,"t":"2026-10-19T17:10:00Z","v":16360,"vw":225.099437},{"c":225.39,"h":225.42,"l":225.17,"n":357,"o":225.22,"t":"2026-10-19T17:15:00Z","v":15156,"vw":225.321611},{"c":225.5,"h":225.5,"l":225.33,"n":294,"o":225.36,"t":"2026-10-19T17:20:00Z","v":10824,"vw":225.416362},{"c":225.67,"h":225.67,"l":225.46,"n":352,"o":225.46,"t":"2026-10-19T17:25:00Z","v":15944,"vw":225.597762},{"c":225.495,"h":225.71,"l":225.41,"n":420,"o":225.67,"t":"2026-10-19T17:30:00Z","v":19670,"vw":225.581193},{"c":225.82,"h":225.84,"l":225.45,"n":433,"o":225.6,"t":"2026-10-19T17:35:00Z","v":18967,"vw":225.723288},{"c":226.045,"h":226.2799,"l":225.805,"n":388,"o":225.915,"t":"2026-10-19T17:40:00Z","v":15141,"vw":226.041762},{"c":225.88,"h":226.21,"l":225.88,"n":328,"o":226.035,"t":"2026-10-19T17:45:00Z","v":13055,"vw":226.07243},{"c":226.01,"h":226.09,"l":225.845,"n":327,"o":225.96,"t":"2026-10-19T17:50:00Z","v":11451,"vw":225.982442},{"c":226.17,"h":226.21,"l":226.08,"n":248,"o":226.09,"t":"2026-10-19T17:55:00Z","v":7259,"vw":226.116191},{"c":226.37,"h":226.41,"l":226.135,"n":320,"o":226.22,"t":"2026-10-19T18:00:00Z","v":13390,"vw":226.284257},{"c":226.185,"h":226.35,"l":226.14,"n":340,"o":226.35,"t":"2026-10-19T18:05:00Z","v":16421,"vw":226.211066},{"c":226.36,"h":226.58,"l":226.2,"n":601,"o":226.22,"t":"2026-10-19T18:10:00Z","v":35781,"vw":226.443363},{"c":226.41,"h":226.46,"l":226.31,"n":224,"o":226.35,"t":"2026-10-19T18:15:00Z","v":6712,"vw":226.393332},{"c":226.42,"h":226.47,"l":226.345,"n":233,"o":226.345,"t":"2026-10-19T18:20:00Z","v":8525,"vw":226.411339},{"c":226.235,"h":226.47,"l":226.16,"n":357,"o":226.47,"t":"2026-10-19T18:25:00Z","v":15570,"vw":226.349046},{"c":226.19,"h":226.28,"l":226.15,"n":275,"o":226.27,"t":"2026-10-19T18:30:00Z","v":9872,"vw":226.222634},{"c":226.415,"h":226.415,"l":226.09,"n":255,"o":226.0975,"t":"2026-10-19T18:35:00Z","v":8004,"vw":226.241282},{"c":226.41,"h":226.49,"l":226.39,"n":263,"o":226.45,"t":"2026-10-19T18:40:00Z","v":8367,"vw":226.432778},{"c":226.43,"h":226.55,"l":226.41,"n":333,"o":226.48,"t":"2026-10-19T18:45:00Z","v":10741,"vw":226.470774},{"c":226.41,"h":226.55,"l":226.41,"n":313,"o":226.42,"t":"2026-10-19T18:50:00Z","v":10110,"vw":226.480879},{"c":226.455,"h":226.53,"l":226.29,"n":480,"o":226.41,"t":"2026-10-19T18:55:00Z","v":16009,"vw":226.447371},{"c":226.4,"h":226.45,"l":226.35,"n":448,"o":226.44,"t":"2026-10-19T19:00:00Z","v":13202,"vw":226.395281},{"c":226.255,"h":226.457,"l":226.24,"n":312,"o":226.457,"t":"2026-10-19T19:05:00Z","v":10678,"vw":226.35686},{"c":226.3,"h":226.4,"l":226.25,"n":396,"o":226.34,"t":"2026-10-19T19:10:00Z","v":11584,"vw":226.305257},{"c":226.38,"h":226.45,"l":226.3,"n":409,"o":226.34,"t":"2026-10-19T19:15:00Z","v":16295,"vw":226.38574},{"c":226.17,"h":226.38,"l":226.07,"n":453,"o":226.38,"t":"2026-10-19T19:20:00Z","v":20989,"vw":226.243155},{"c":225.965,"h":226.25,"l":225.91,"n":389,"o":226.21,"t":"2026-10-19T19:25:00Z","v":12183,"vw":226.09158},{"c":226.19,"h":226.2,"l":225.955,"n":484,"o":225.955,"t":"2026-10-19T19:30:00Z","v":17260,"vw":226.105882},{"c":225.975,"h":226.18,"l":225.91,"n":748,"o":226.14,"t":"2026-10-19T19:35:00Z","v":29496,"vw":226.071881},{"c":226.32,"h":226.32,"l":225.965,"n":769,"o":225.99,"t":"2026-10-19T19:40:00Z","v":29492,"vw":226.082471},{"c":225.96,"h":226.27,"l":225.96,"n":697,"o":226.15,"t":"2026-10-19T19:45:00Z","v":130225,"vw":226.108709},{"c":226.09,"h":226.12,"l":225.74,"n":1367,"o":225.95,"t":"2026-10-19T19:50:00Z","v":57087,"vw":225.883972},{"c":225.86,"h":226.24,"l":225.86,"n":3168,"o":226.13,"t":"2026-10-19T19:55:00Z","v":173923,"vw":226.075043},{"c":226.03,"h":226.03,"l":226.03,"n":30,"o":226.03,"t":"2026-10-19T20:00:00Z","v":148774,"vw":226.03},{"c":226.03,"h":226.03,"l":226.03,"n":1,"o":226.03,"t":"2026-10-19T20:35:00Z","v":100,"vw":226.03},{"c":226.11,"h":226.14,"l":226.11,"n":34,"o":226.14,"t":"2026-10-19T23:15:00Z","v":520,"vw":226.13},{"c":225.45,"h":228.14,"l":225.44,"n":97,"o":226,"t":"2026-10-20T08:00:00Z","v":4855,"vw":226.343617},{"c":225.48,"h":225.48,"l":225.48,"n":1,"o":225.48,"t":"2026-10-20T08:10:00Z","v":100,"vw":225.48},{"c":224.52,"h":224.92,"l":224.5,"n":19,"o":224.92,"t":"2026-10-20T08:35:00Z","v":1848,"vw":224.675846},{"c":224.3,"h":224.3,"l":224.24,"n":13,"o":224.25,"t":"2026-10-20T08:40:00Z","v":1057,"vw":224.265714},{"c":224.25,"h":224.25,"l":224.25,"n":3,"o":224.25,"t":"2026-10-20T08:45:00Z","v":200,"vw":224.25},{"c":224.25,"h":224.26,"l":224.24,"n":9,"o":224.24,"t":"2026-10-20T08:50:00Z","v":937,"vw":224.246721},{"c":224,"h":224,"l":224,"n":5,"o":224,"t":"2026-10-20T08:55:00Z","v":161,"vw":224},{"c":224.17,"h":224.17,"l":224.17,"n":2,"o":224.17,"t":"2026-10-20T09:00:00Z","v":446,"vw":224.17},{"c":224.24,"h":224.61,"l":224.17,"n":7,"o":224.61,"t":"2026-10-20T09:05:00Z","v":718,"vw":224.384546},{"c":224.55,"h":224.55,"l":224.55,"n":1,"o":224.55,"t":"2026-10-20T09:10:00Z","v":200,"vw":224.55},{"c":225.41,"h":225.41,"l":225.38,"n":8,"o":225.41,"t":"2026-10-20T09:30:00Z","v":1092,"vw":225.400774},{"c":225.33,"h":225.33,"l":225.31,"n":5,"o":225.31,"t":"2026-10-20T09:35:00Z","v":365,"vw":225.32},{"c":225.09,"h":225.09,"l":225.09,"n":1,"o":225.09,"t":"2026-10-20T09:40:00Z","v":120,"vw":225.09},{"c":225.66,"h":225.72,"l":225.52,"n":29,"o":225.52,"t":"2026-10-20T10:00:00Z","v":1439,"vw":225.618917},{"c":226,"h":226,"l":225.8,"n":5,"o":225.8,"t":"2026-10-20T10:10:00Z","v":773,"vw":225.933333},{"c":226,"h":226.04,"l":225.95,"n":7,"o":226.04,"t":"2026-10-20T10:15:00Z","v":977,"vw":226.010788},{"c":225.99,"h":226.1,"l":225.99,"n":13,"o":226.1,"t":"2026-10-20T10:20:00Z","v":849,"vw":226.072744},{"c":226.15,"h":226.19,"l":226.15,"n":22,"o":226.19,"t":"2026-10-20T10:25:00Z","v":1186,"vw":226.160159},{"c":225.87,"h":226.05,"l":225.87,"n":13,"o":226.05,"t":"2026-10-20T10:30:00Z","v":924,"vw":225.929577},{"c":225.88,"h":225.88,"l":225.86,"n":7,"o":225.86,"t":"2026-10-20T10:40:00Z","v":840,"vw":225.863448},{"c":226.4,"h":226.4,"l":226.4,"n":4,"o":226.4,"t":"2026-10-20T10:55:00Z","v":167,"vw":226.4},{"c":226.04,"h":226.42,"l":226.04,"n":33,"o":226.31,"t":"2026-10-20T11:00:00Z","v":4049,"vw":226.269732},{"c":226.68,"h":226.68,"l":226.68,"n":2,"o":226.68,"t":"2026-10-20T11:25:00Z","v":179,"vw":226.68},{"c":226.77,"h":226.77,"l":226.77,"n":3,"o":226.77,"t":"2026-10-20T11:35:00Z","v":152,"vw":226.77},{"c":226.81,"h":226.81,"l":226.81,"n":2,"o":226.81,"t":"2026-10-20T11:45:00Z","v":242,"vw":226.81},{"c":226.61,"h":227.05,"l":226.18,"n":143,"o":227.05,"t":"2026-10-20T12:00:00Z","v":12486,"vw":226.719407},{"c":226.61,"h":226.91,"l":226.61,"n":23,"o":226.69,"t":"2026-10-20T12:05:00Z","v":1984,"vw":226.771406},{"c":226.41,"h":226.45,"l":226.4,"n":8,"o":226.45,"t":"2026-10-20T12:10:00Z","v":990,"vw":226.43775},{"c":226.18,"h":226.38,"l":226.18,"n":18,"o":226.38,"t":"2026-10-20T12:15:00Z","v":1001,"vw":226.334286},{"c":225.91,"h":225.91,"l":225.91,"n":5,"o":225.91,"t":"2026-10-20T12:20:00Z","v":245,"vw":225.91},{"c":225.94,"h":225.94,"l":225.94,"n":5,"o":225.94,"t":"2026-10-20T12:25:00Z","v":323,"vw":225.94},{"c":225.74,"h":225.74,"l":225.69,"n":3,"o":225.69,"t":"2026-10-20T12:30:00Z","v":443,"vw":225.712912},{"c":225.48,"h":225.57,"l":225.48,"n":11,"o":225.57,"t":"2026-10-20T12:35:00Z","v":673,"vw":225.549419},{"c":225.52,"h":225.86,"l":225.52,"n":4,"o":225.86,"t":"2026-10-20T12:40:00Z","v":300,"vw":225.708889},{"c":225.5,"h":225.5,"l":225.49,"n":3,"o":225.49,"t":"2026-10-20T12:45:00Z","v":210,"vw":225.495},{"c":226.09,"h":226.09,"l":225.95,"n":12,"o":225.95,"t":"2026-10-20T12:50:00Z","v":2142,"vw":226.049518},{"c":225.56,"h":225.76,"l":225.56,"n":27,"o":225.69,"t":"2026-10-20T12:55:00Z","v":1791,"vw":225.658387},{"c":225.35,"h":225.35,"l":225.35,"n":3,"o":225.35,"t":"2026-10-20T13:00:00Z","v":460,"vw":225.35},{"c":225.35,"h":225.35,"l":225.35,"n":7,"o":225.35,"t":"2026-10-20T13:05:00Z","v":286,"vw":225.35},{"c":225.24,"h":225.24,"l":225.24,"n":8,"o":225.24,"t":"2026-10-20T13:10:00Z","v":810,"vw":225.24},{"c":225.65,"h":225.67,"l":225.65,"n":2,"o":225.67,"t":"2026-10-20T13:15:00Z","v":250,"vw":225.658},{"c":225.74,"h":225.74,"l":225.74,"n":6,"o":225.74,"t":"2026-10-20T13:20:00Z","v":590,"vw":225.74},{"c":226.16,"h":226.16,"l":225.73,"n":49,"o":225.74,"t":"2026-10-20T13:25:00Z","v":2647,"vw":225.915905},{"c":227.33,"h":227.91,"l":226.2,"n":1358,"o":226.2,"t":"2026-10-20T13:30:00Z","v":71063,"vw":227.072448},{"c":226.63,"h":227.25,"l":225.9,"n":1379,"o":227.25,"t":"2026-10-20T13:35:00Z","v":67913,"vw":226.546682},{"c":226.04,"h":226.96,"l":226,"n":653,"o":226.69,"t":"2026-10-20T13:40:00Z","v":38050,"vw":226.478928},{"c":228.02,"h":228.1,"l":225.79,"n":956,"o":226.18,"t":"2026-10-20T13:45:00Z","v":53011,"vw":226.64634},{"c":226.575,"h":228.05,"l":226.575,"n":612,"o":228.05,"t":"2026-10-20T13:50:00Z","v":31927,"vw":227.529075},{"c":227.525,"h":227.56,"l":226.52,"n":550,"o":226.68,"t":"2026-10-20T13:55:00Z","v":27148,"vw":227.110839},{"c":226.46,"h":227.48,"l":226.39,"n":493,"o":227.37,"t":"2026-10-20T14:00:00Z","v":24578,"vw":227.059442},{"c":227.27,"h":227.29,"l":226.21,"n":517,"o":226.435,"t":"2026-10-20T14:05:00Z","v":27897,"vw":226.646571},{"c":226.705,"h":227.43,"l":226.6101,"n":439,"o":227.22,"t":"2026-10-20T14:10:00Z","v":19149,"vw":227.054414},{"c":226.99,"h":227.07,"l":226.34,"n":517,"o":226.69,"t":"2026-10-20T14:15:00Z","v":25020,"vw":226.637599},{"c":226.955,"h":227.135,"l":226.74,"n":419,"o":227.03,"t":"2026-10-20T14:20:00Z","v":19014,"vw":226.893332},{"c":226.57,"h":227.025,"l":226.57,"n":616,"o":226.95,"t":"2026-10-20T14:25:00Z","v":31916,"vw":226.787178},{"c":227.02,"h":227.05,"l":226.415,"n":527,"o":226.595,"t":"2026-10-20T14:30:00Z","v":17953,"vw":226.803841},{"c":227.04,"h":227.24,"l":226.76,"n":395,"o":227.0694,"t":"2026-10-20T14:35:00Z","v":18298,"vw":226.958409},{"c":226.99,"h":227.48,"l":226.96,"n":528,"o":226.98,"t":"2026-10-20T14:40:00Z","v":19769,"vw":227.264408},{"c":226.71,"h":226.98,"l":226.68,"n":454,"o":226.92,"t":"2026-10-20T14:45:00Z","v":20648,"vw":226.831195},{"c":226.84,"h":226.9,"l":226.315,"n":533,"o":226.7,"t":"2026-10-20T14:50:00Z","v":23977,"vw":226.62446},{"c":227.12,"h":227.16,"l":226.67,"n":496,"o":226.67,"t":"2026-10-20T14:55:00Z","v":17688,"vw":227.002285},{"c":226.89,"h":227.16,"l":226.89,"n":643,"o":227.06,"t":"2026-10-20T15:00:00Z","v":25871,"vw":226.996527},{"c":227.15,"h":227.31,"l":226.8,"n":528,"o":226.935,"t":"2026-10-20T15:05:00Z","v":20405,"vw":227.054408},{"c":226.83,"h":227.18,"l":226.52,"n":740,"o":227.16,"t":"2026-10-20T15:10:00Z","v":28838,"vw":226.828585},{"c":227.04,"h":227.15,"l":226.855,"n":513,"o":226.89,"t":"2026-10-20T15:15:00Z","v":17738,"vw":226.996006},{"c":226.7,"h":227.08,"l":226.64,"n":656,"o":227.07,"t":"2026-10-20T15:20:00Z","v":21031,"vw":226.925525},{"c":226.78,"h":226.93,"l":226.64,"n":873,"o":226.7,"t":"2026-10-20T15:25:00Z","v":33311,"vw":226.783806},{"c":226.51,"h":226.925,"l":226.46,"n":868,"o":226.905,"t":"2026-10-20T15:30:00Z","v":44498,"vw":226.672057},{"c":226.665,"h":226.695,"l":226.41,"n":468,"o":226.48,"t":"2026-10-20T15:35:00Z","v":24769,"vw":226.496023},{"c":226.805,"h":226.805,"l":226.6475,"n":200,"o":226.67,"t":"2026-10-20T15:40:00Z","v":5059,"vw":226.72917},{"c":226.905,"h":226.905,"l":226.61,"n":105,"o":226.61,"t":"2026-10-20T15:45:00Z","v":7484,"vw":226.77345},{"c":227.165,"h":227.28,"l":226.93,"n":272,"o":226.94,"t":"2026-10-20T15:50:00Z","v":10885,"vw":227.085057},{"c":227.15,"h":227.34,"l":227.06,"n":212,"o":227.07,"t":"2026-10-20T15:55:00Z","v":10031,"vw":227.183149},{"c":227.1067,"h":227.28,"l":227.05,"n":169,"o":227.28,"t":"2026-10-20T16:00:00Z","v":6667,"vw":227.18864},{"c":227.1,"h":227.37,"l":227.07,"n":324,"o":227.14,"t":"2026-10-20T16:05:00Z","v":19522,"vw":227.204291},{"c":227.11,"h":227.2,"l":227.08,"n":78,"o":227.2,"t":"2026-10-20T16:10:00Z","v":2428,"vw":227.1625},{"c":227.17,"h":227.29,"l":227.08,"n":210,"o":227.2,"t":"2026-10-20T16:15:00Z","v":5930,"vw":227.169026},{"c":227.04,"h":227.245,"l":227.005,"n":215,"o":227.03,"t":"2026-10-20T16:20:00Z","v":4682,"vw":227.079939},{"c":227.345,"h":227.385,"l":227.05,"n":319,"o":227.09,"t":"2026-10-20T16:25:00Z","v":10915,"vw":227.166817},{"c":227.18,"h":227.42,"l":227.12,"n":200,"o":227.37,"t":"2026-10-20T16:30:00Z","v":5615,"vw":227.273412},{"c":227.58,"h":227.58,"l":227.37,"n":148,"o":227.37,"t":"2026-10-20T16:35:00Z","v":4318,"vw":227.48565},{"c":227.59,"h":227.69,"l":227.485,"n":310,"o":227.485,"t":"2026-10-20T16:40:00Z","v":17056,"vw":227.623738},{"c":227.44,"h":227.59,"l":227.44,"n":173,"o":227.53,"t":"2026-10-20T16:45:00Z","v":4208,"vw":227.515833},{"c":227.49,"h":227.53,"l":227.27,"n":311,"o":227.51,"t":"2026-10-20T16:50:00Z","v":11550,"vw":227.420852},{"c":227.86,"h":228,"l":227.41,"n":380,"o":227.48,"t":"2026-10-20T16:55:00Z","v":31435,"vw":227.853429},{"c":227.71,"h":227.91,"l":227.69,"n":206,"o":227.86,"t":"2026-10-20T17:00:00Z","v":9290,"vw":227.754774},{"c":227.77,"h":227.77,"l":227.675,"n":134,"o":227.69,"t":"2026-10-20T17:05:00Z","v":4081,"vw":227.708494},{"c":227.77,"h":227.78,"l":227.67,"n":148,"o":227.78,"t":"2026-10-20T17:10:00Z","v":5520,"vw":227.730866},{"c":227.49,"h":227.78,"l":227.49,"n":207,"o":227.77,"t":"2026-10-20T17:15:00Z","v":11939,"vw":227.702038},{"c":227.77,"h":227.85,"l":227.595,"n":240,"o":227.595,"t":"2026-10-20T17:20:00Z","v":14186,"vw":227.767078},{"c":227.75,"h":227.8,"l":227.63,"n":213,"o":227.665,"t":"2026-10-20T17:25:00Z","v":12696,"vw":227.69156},{"c":227.925,"h":227.96,"l":227.68,"n":181,"o":227.68,"t":"2026-10-20T17:30:00Z","v":7257,"vw":227.863085},{"c":227.83,"h":228.028,"l":227.83,"n":260,"o":227.925,"t":"2026-10-20T17:35:00Z","v":11461,"vw":227.953268},{"c":227.955,"h":228.02,"l":227.78,"n":141,"o":227.88,"t":"2026-10-20T17:40:00Z","v":5017,"vw":227.860336},{"c":228.03,"h":228.14,"l":227.95,"n":244,"o":227.955,"t":"2026-10-20T17:45:00Z","v":8064,"vw":228.037379},{"c":228.06,"h":228.135,"l":228.02,"n":150,"o":228.1,"t":"2026-10-20T17:50:00Z","v":4767,"vw":228.097728},{"c":227.92,"h":228.05,"l":227.82,"n":448,"o":228.01,"t":"2026-10-20T17:55:00Z","v":26573,"vw":227.954579},{"c":228.1,"h":228.32,"l":227.96,"n":389,"o":228,"t":"2026-10-20T18:00:00Z","v":27205,"vw":228.102471},{"c":228.22,"h":228.37,"l":228.14,"n":245,"o":228.195,"t":"2026-10-20T18:05:00Z","v":20861,"vw":228.265699},{"c":228.51,"h":228.51,"l":228.12,"n":252,"o":228.22,"t":"2026-10-20T18:10:00Z","v":11982,"vw":228.332691},{"c":228.42,"h":228.55,"l":228.31,"n":206,"o":228.485,"t":"2026-10-20T18:15:00Z","v":7937,"vw":228.432445},{"c":228.29,"h":228.43,"l":228.235,"n":239,"o":228.42,"t":"2026-10-20T18:20:00Z","v":10254,"vw":228.322118},{"c":228.25,"h":228.45,"l":228.24,"n":262,"o":228.43,"t":"2026-10-20T18:25:00Z","v":11334,"vw":228.352706},{"c":228.17,"h":228.29,"l":228.085,"n":268,"o":228.215,"t":"2026-10-20T18:30:00Z","v":10417,"vw":228.192581},{"c":228.07,"h":228.19,"l":228.05,"n":204,"o":228.095,"t":"2026-10-20T18:35:00Z","v":7474,"vw":228.115772},{"c":228.33,"h":228.33,"l":228.06,"n":379,"o":228.06,"t":"2026-10-20T18:40:00Z","v":14137,"vw":228.216833},{"c":228.175,"h":228.5,"l":228.14,"n":384,"o":228.34,"t":"2026-10-20T18:45:00Z","v":20024,"vw":228.278898},{"c":228.18,"h":228.41,"l":228.17,"n":525,"o":228.2087,"t":"2026-10-20T18:50:00Z","v":37144,"vw":228.295067},{"c":228.42,"h":228.42,"l":228.02,"n":423,"o":228.175,"t":"2026-10-20T18:55:00Z","v":42618,"vw":228.250093},{"c":228.435,"h":228.52,"l":228.31,"n":384,"o":228.45,"t":"2026-10-20T19:00:00Z","v":16207,"vw":228.428055},{"c":228.235,"h":228.52,"l":228.18,"n":395,"o":228.5,"t":"2026-10-20T19:05:00Z","v":15008,"vw":228.383812},{"c":228.355,"h":228.4,"l":228.135,"n":440,"o":228.19,"t":"2026-10-20T19:10:00Z","v":29810,"vw":228.316056},{"c":228.42,"h":228.43,"l":228.205,"n":469,"o":228.3599,"t":"2026-10-20T19:15:00Z","v":35683,"vw":228.335507},{"c":228.19,"h":228.43,"l":228.12,"n":545,"o":228.36,"t":"2026-10-20T19:20:00Z","v":23797,"vw":228.274593},{"c":228.36,"h":228.42,"l":228.12,"n":729,"o":228.23,"t":"2026-10-20T19:25:00Z","v":69398,"vw":228.350643},{"c":228.45,"h":228.45,"l":228.305,"n":431,"o":228.305,"t":"2026-10-20T19:30:00Z","v":76144,"vw":228.361778},{"c":228.45,"h":228.49,"l":228.33,"n":692,"o":228.45,"t":"2026-10-20T19:35:00Z","v":30052,"vw":228.416916},{"c":228.38,"h":228.445,"l":228.01,"n":962,"o":228.43,"t":"2026-10-20T19:40:00Z","v":69885,"vw":228.37143},{"c":228.42,"h":228.56,"l":228.19,"n":691,"o":228.34,"t":"2026-10-20T19:45:00Z","v":42678,"vw":228.419181},{"c":228.74,"h":228.74,"l":228.25,"n":844,"o":228.445,"t":"2026-10-20T19:50:00Z","v":47728,"vw":228.527795},{"c":228.98,"h":229,"l":228.58,"n":2961,"o":228.67,"t":"2026-10-20T19:55:00Z","v":169484,"vw":228.820028},{"c":228.98,"h":228.98,"l":228.89,"n":30,"o":228.89,"t":"2026-10-20T20:00:00Z","v":184803,"vw":228.979804},{"c":228.98,"h":228.98,"l":228.98,"n":1,"o":228.98,"t":"2026-10-20T20:30:00Z","v":418,"vw":228.98},{"c":226.41,"h":226.5,"l":225.04,"n":30,"o":225.5,"t":"2026-10-21T08:00:00Z","v":1318,"vw":225.68625},{"c":227.97,"h":228.12,"l":227.97,"n":9,"o":227.99,"t":"2026-10-21T08:55:00Z","v":1262,"vw":227.995682},{"c":227.95,"h":227.97,"l":227.95,"n":2,"o":227.97,"t":"2026-10-21T09:00:00Z","v":200,"vw":227.96},{"c":228.4,"h":228.4,"l":228.4,"n":4,"o":228.4,"t":"2026-10-21T09:05:00Z","v":330,"vw":228.4},{"c":229.02,"h":229.02,"l":229.02,"n":4,"o":229.02,"t":"2026-10-21T09:15:00Z","v":150,"vw":229.02},{"c":228.93,"h":228.93,"l":228.93,"n":2,"o":228.93,"t":"2026-10-21T09:20:00Z","v":257,"vw":228.93},{"c":228.69,"h":228.96,"l":228.69,"n":6,"o":228.96,"t":"2026-10-21T09:35:00Z","v":483,"vw":228.834545},{"c":229.22,"h":229.22,"l":229.16,"n":4,"o":229.16,"t":"2026-10-21T09:50:00Z","v":645,"vw":229.209655},{"c":229.21,"h":229.36,"l":229.21,"n":6,"o":229.36,"t":"2026-10-21T10:15:00Z","v":620,"vw":229.295},{"c":229.38,"h":229.38,"l":229.38,"n":1,"o":229.38,"t":"2026-10-21T10:20:00Z","v":100,"vw":229.38},{"c":230.26,"h":230.26,"l":230.03,"n":9,"o":230.03,"t":"2026-10-21T10:30:00Z","v":662,"vw":230.169612},{"c":230.16,"h":230.17,"l":230.02,"n":14,"o":230.02,"t":"2026-10-21T10:35:00Z","v":1218,"vw":230.102759},{"c":230.42,"h":230.65,"l":230.42,"n":7,"o":230.65,"t":"2026-10-21T10:45:00Z","v":603,"vw":230.558336},{"c":230.26,"h":230.26,"l":230.26,"n":2,"o":230.26,"t":"2026-10-21T10:50:00Z","v":256,"vw":230.26},{"c":230.01,"h":230.06,"l":230.01,"n":5,"o":230.06,"t":"2026-10-21T10:55:00Z","v":449,"vw":230.026667},{"c":229.72,"h":229.94,"l":229.72,"n":20,"o":229.94,"t":"2026-10-21T11:00:00Z","v":1903,"vw":229.857987},{"c":229.63,"h":229.63,"l":229.43,"n":20,"o":229.59,"t":"2026-10-21T11:05:00Z","v":3887,"vw":229.556692},{"c":229.65,"h":229.76,"l":229.65,"n":14,"o":229.76,"t":"2026-10-21T11:10:00Z","v":2405,"vw":229.6993},{"c":229.8,"h":229.87,"l":229.8,"n":4,"o":229.87,"t":"2026-10-21T11:15:00Z","v":570,"vw":229.824561},{"c":229.6,"h":229.66,"l":229.52,"n":7,"o":229.57,"t":"2026-10-21T11:20:00Z","v":862,"vw":229.591392},{"c":229.68,"h":229.68,"l":229.64,"n":5,"o":229.64,"t":"2026-10-21T11:25:00Z","v":350,"vw":229.667616},{"c":229.53,"h":229.76,"l":229.53,"n":15,"o":229.57,"t":"2026-10-21T11:30:00Z","v":2048,"vw":229.622015},{"c":229.4,"h":229.48,"l":229.4,"n":15,"o":229.44,"t":"2026-10-21T11:35:00Z","v":1176,"vw":229.449818},{"c":229.67,"h":229.73,"l":229.54,"n":10,"o":229.54,"t":"2026-10-21T11:40:00Z","v":1024,"vw":229.679762},{"c":229.7,"h":229.71,"l":229.7,"n":7,"o":229.71,"t":"2026-10-21T11:50:00Z","v":490,"vw":229.705022},{"c":229.75,"h":229.75,"l":229.73,"n":5,"o":229.73,"t":"2026-10-21T11:55:00Z","v":1037,"vw":229.740264},{"c":230.19,"h":230.19,"l":230.19,"n":2,"o":230.19,"t":"2026-10-21T12:10:00Z","v":208,"vw":230.19},{"c":230.41,"h":230.41,"l":230.41,"n":3,"o":230.41,"t":"2026-10-21T12:15:00Z","v":296,"vw":230.41},{"c":230.39,"h":230.51,"l":230.39,"n":14,"o":230.51,"t":"2026-10-21T12:20:00Z","v":1094,"vw":230.459533},{"c":230.59,"h":230.75,"l":230.59,"n":9,"o":230.75,"t":"2026-10-21T12:25:00Z","v":534,"vw":230.701219},{"c":230.73,"h":230.82,"l":230.52,"n":19,"o":230.82,"t":"2026-10-21T12:30:00Z","v":102057,"vw":230.643925},{"c":230.65,"h":230.9,"l":230.64,"n":37,"o":230.68,"t":"2026-10-21T12:35:00Z","v":4430,"vw":230.747731},{"c":230.79,"h":230.9,"l":230.74,"n":13,"o":230.74,"t":"2026-10-21T12:40:00Z","v":1335,"vw":230.808016},{"c":230.73,"h":230.9997,"l":230.73,"n":17,"o":230.8,"t":"2026-10-21T12:45:00Z","v":2167,"vw":230.842826},{"c":230.78,"h":230.88,"l":230.78,"n":19,"o":230.84,"t":"2026-10-21T12:50:00Z","v":1543,"vw":230.814689},{"c":231.06,"h":231.28,"l":231.06,"n":38,"o":231.11,"t":"2026-10-21T12:55:00Z","v":1781,"vw":231.149836},{"c":231.49,"h":231.49,"l":231.23,"n":63,"o":231.23,"t":"2026-10-21T13:00:00Z","v":4425,"vw":231.339831},{"c":231.51,"h":231.7,"l":231.37,"n":35,"o":231.45,"t":"2026-10-21T13:05:00Z","v":2310,"vw":231.489602},{"c":231.47,"h":231.86,"l":231.47,"n":27,"o":231.86,"t":"2026-10-21T13:15:00Z","v":854,"vw":231.762},{"c":231.31,"h":231.7,"l":231.3,"n":42,"o":231.49,"t":"2026-10-21T13:20:00Z","v":2724,"vw":231.460783},{"c":231.72,"h":231.96,"l":231.44,"n":122,"o":231.44,"t":"2026-10-21T13:25:00Z","v":5472,"vw":231.729302},{"c":230.92,"h":231.78,"l":229.67,"n":2568,"o":231.67,"t":"2026-10-21T13:30:00Z","v":225935,"vw":230.678773},{"c":232.66,"h":232.66,"l":230.8,"n":1475,"o":230.92,"t":"2026-10-21T13:35:00Z","v":80940,"vw":231.853566},{"c":232.92,"h":233.65,"l":232.59,"n":1209,"o":232.59,"t":"2026-10-21T13:40:00Z","v":72731,"vw":233.093768},{"c":232.775,"h":232.86,"l":232.4,"n":1035,"o":232.86,"t":"2026-10-21T13:45:00Z","v":51740,"vw":232.586338},{"c":232.86,"h":233.34,"l":232.515,"n":878,"o":232.795,"t":"2026-10-21T13:50:00Z","v":49593,"vw":232.948256},{"c":232.36,"h":233.08,"l":232.09,"n":705,"o":232.925,"t":"2026-10-21T13:55:00Z","v":34253,"vw":232.65543},{"c":231.75,"h":232.335,"l":231.69,"n":897,"o":232.16,"t":"2026-10-21T14:00:00Z","v":38322,"vw":231.928927},{"c":231.55,"h":231.75,"l":231.06,"n":1005,"o":231.65,"t":"2026-10-21T14:05:00Z","v":56138,"vw":231.466625},{"c":232.015,"h":232.18,"l":231.65,"n":715,"o":231.65,"t":"2026-10-21T14:10:00Z","v":38014,"vw":231.912025},{"c":232.17,"h":232.29,"l":231.79,"n":562,"o":232.03,"t":"2026-10-21T14:15:00Z","v":28350,"vw":231.960032},{"c":232.13,"h":232.28,"l":231.81,"n":408,"o":232.17,"t":"2026-10-21T14:20:00Z","v":123573,"vw":232.094841},{"c":232.45,"h":232.49,"l":232.13,"n":575,"o":232.15,"t":"2026-10-21T14:25:00Z","v":22860,"vw":232.3371},{"c":232.75,"h":232.96,"l":232.41,"n":720,"o":232.485,"t":"2026-10-21T14:30:00Z","v":39632,"vw":232.654234},{"c":232.5525,"h":232.84,"l":232.39,"n":522,"o":232.73,"t":"2026-10-21T14:35:00Z","v":29478,"vw":232.582802},{"c":232.57,"h":232.92,"l":232.53,"n":378,"o":232.63,"t":"2026-10-21T14:40:00Z","v":18636,"vw":232.71799},{"c":232.57,"h":232.71,"l":232.3,"n":505,"o":232.6,"t":"2026-10-21T14:45:00Z","v":30859,"vw":232.513231},{"c":232.68,"h":232.84,"l":232.25,"n":1099,"o":232.605,"t":"2026-10-21T14:50:00Z","v":112555,"vw":232.545403},{"c":233.065,"h":233.265,"l":232.66,"n":735,"o":232.66,"t":"2026-10-21T14:55:00Z","v":37078,"vw":232.994671},{"c":233.33,"h":233.33,"l":232.88,"n":877,"o":233.05,"t":"2026-10-21T15:00:00Z","v":54188,"vw":233.018359},{"c":232.85,"h":233.37,"l":232.695,"n":738,"o":233.37,"t":"2026-10-21T15:05:00Z","v":53649,"vw":233.104557},{"c":233.16,"h":233.2851,"l":232.875,"n":582,"o":232.9,"t":"2026-10-21T15:10:00Z","v":135120,"vw":233.106574},{"c":232.83,"h":233.18,"l":232.77,"n":767,"o":233.1251,"t":"2026-10-21T15:15:00Z","v":48275,"vw":232.971184},{"c":233.02,"h":233.18,"l":232.83,"n":850,"o":232.87,"t":"2026-10-21T15:20:00Z","v":49502,"vw":233.007178},{"c":233.98,"h":234.21,"l":232.97,"n":1177,"o":233.08,"t":"2026-10-21T15:25:00Z","v":369973,"vw":233.632613},{"c":234.11,"h":234.67,"l":233.83,"n":1809,"o":233.98,"t":"2026-10-21T15:30:00Z","v":265501,"vw":234.378308},{"c":234.47,"h":234.58,"l":234.0801,"n":362,"o":234.19,"t":"2026-10-21T15:35:00Z","v":107233,"vw":234.322943},{"c":234.5,"h":234.5,"l":234.13,"n":279,"o":234.46,"t":"2026-10-21T15:40:00Z","v":12842,"vw":234.414479},{"c":234.42,"h":234.72,"l":234.35,"n":428,"o":234.46,"t":"2026-10-21T15:45:00Z","v":95331,"vw":234.464832},{"c":234.49,"h":234.52,"l":234.335,"n":352,"o":234.44,"t":"2026-10-21T15:50:00Z","v":118749,"vw":234.458677},{"c":234.195,"h":234.5,"l":234.115,"n":354,"o":234.49,"t":"2026-10-21T15:55:00Z","v":92242,"vw":234.368385},{"c":233.75,"h":234.195,"l":233.675,"n":379,"o":234.06,"t":"2026-10-21T16:00:00Z","v":14216,"vw":234.018197},{"c":233.575,"h":233.88,"l":233.575,"n":289,"o":233.8,"t":"2026-10-21T16:05:00Z","v":9717,"vw":233.714662},{"c":233.615,"h":233.705,"l":233.57,"n":164,"o":233.595,"t":"2026-10-21T16:10:00Z","v":6626,"vw":233.648368},{"c":233.54,"h":233.65,"l":233.49,"n":208,"o":233.52,"t":"2026-10-21T16:15:00Z","v":5731,"vw":233.537975},{"c":233.455,"h":233.64,"l":233.26,"n":283,"o":233.525,"t":"2026-10-21T16:20:00Z","v":9672,"vw":233.536547},{"c":233.65,"h":233.7,"l":233.44,"n":247,"o":233.44,"t":"2026-10-21T16:25:00Z","v":9169,"vw":233.581742},{"c":233.82,"h":233.82,"l":233.53,"n":292,"o":233.67,"t":"2026-10-21T16:30:00Z","v":9348,"vw":233.686713},{"c":233.675,"h":233.98,"l":233.59,"n":395,"o":233.79,"t":"2026-10-21T16:35:00Z","v":13919,"vw":233.759676},{"c":233.38,"h":233.7,"l":233.38,"n":351,"o":233.66,"t":"2026-10-21T16:40:00Z","v":11855,"vw":233.564672},{"c":233.33,"h":233.645,"l":233.28,"n":478,"o":233.365,"t":"2026-10-21T16:45:00Z","v":27098,"vw":233.473828},{"c":233.02,"h":233.43,"l":233.02,"n":498,"o":233.32,"t":"2026-10-21T16:50:00Z","v":99570,"vw":233.17945},{"c":232.21,"h":233.02,"l":232.2,"n":650,"o":233.02,"t":"2026-10-21T16:55:00Z","v":33622,"vw":232.797512},{"c":231.575,"h":232.23,"l":231.345,"n":675,"o":232.21,"t":"2026-10-21T17:00:00Z","v":28396,"vw":231.836242},{"c":231.62,"h":231.96,"l":231.43,"n":510,"o":231.545,"t":"2026-10-21T17:05:00Z","v":22050,"vw":231.728668},{"c":231.65,"h":231.665,"l":231.31,"n":332,"o":231.625,"t":"2026-10-21T17:10:00Z","v":13203,"vw":231.498693},{"c":231.57,"h":231.79,"l":231.405,"n":443,"o":231.7319,"t":"2026-10-21T17:15:00Z","v":21669,"vw":231.635165},{"c":231.36,"h":231.66,"l":231.3,"n":371,"o":231.57,"t":"2026-10-21T17:20:00Z","v":19948,"vw":231.478334},{"c":231.33,"h":231.55,"l":231.27,"n":316,"o":231.27,"t":"2026-10-21T17:25:00Z","v":12089,"vw":231.411665},{"c":230.735,"h":231.375,"l":230.5,"n":845,"o":231.33,"t":"2026-10-21T17:30:00Z","v":50305,"vw":230.7785},{"c":230.7,"h":231.055,"l":230.47,"n":496,"o":230.87,"t":"2026-10-21T17:35:00Z","v":20488,"vw":230.825277},{"c":230.92,"h":231.16,"l":230.72,"n":305,"o":230.72,"t":"2026-10-21T17:40:00Z","v":17251,"vw":230.894408},{"c":230.765,"h":231.035,"l":230.765,"n":147,"o":231.03,"t":"2026-10-21T17:45:00Z","v":5277,"vw":230.893241}],"history":[{"c":229.48,"h":230.84,"l":228.12,"n":29408,"o":229.87,"t":"2024-10-21T04:00:00Z","v":1525483,"vw":229.436844},{"c":232.32,"h":237.72,"l":231.0903,"n":37055,"o":236.41,"t":"2024-10-22T04:00:00Z","v":2155042,"vw":233.81736},{"c":234.59,"h":236.81,"l":234.085,"n":22572,"o":235.12,"t":"2024-10-23T04:00:00Z","v":1099303,"vw":235.431329},{"c":238.3,"h":238.48,"l":236.32,"n":25615,"o":237.2,"t":"2024-10-24T04:00:00Z","v":1369560,"vw":237.725248},{"c":237.69,"h":240.08,"l":237.445,"n":18151,"o":238.89,"t":"2024-10-25T04:00:00Z","v":741545,"vw":238.817967},{"c":240.28,"h":240.99,"l":239.73,"n":18811,"o":240.82,"t":"2024-10-28T04:00:00Z","v":874605,"vw":240.466542},{"c":242.31,"h":243.01,"l":240,"n":18521,"o":240.5,"t":"2024-10-29T04:00:00Z","v":802330,"vw":242.103088},{"c":237.35,"h":240.5599,"l":237.19,"n":18517,"o":238.7,"t":"2024-10-30T04:00:00Z","v":820826,"vw":238.702742},{"c":233.64,"h":235.95,"l":231.45,"n":21783,"o":235.95,"t":"2024-10-31T04:00:00Z","v":890508,"vw":233.373},{"c":233.11,"h":235.56,"l":233.11,"n":19154,"o":234.8,"t":"2024-11-01T04:00:00Z","v":745743,"vw":234.207441},{"c":232.83,"h":233.45,"l":231.675,"n":13280,"o":233.04,"t":"2024-11-04T05:00:00Z","v":416676,"vw":232.679353},{"c":235.9,"h":236.2,"l":234.02,"n":14736,"o":234.08,"t":"2024-11-05T05:00:00Z","v":836254,"vw":235.49034},{"c":231.3,"h":231.63,"l":228.26,"n":29315,"o":229.88,"t":"2024-11-06T05:00:00Z","v":1821838,"vw":230.116454},{"c":240.19,"h":240.372,"l":236.69,"n":19580,"o":236.74,"t":"2024-11-07T05:00:00Z","v":839816,"vw":238.964496},{"c":237.56,"h":239.23,"l":236.74,"n":16962,"o":239.14,"t":"2024-11-08T05:00:00Z","v":706553,"vw":237.651607},{"c":235.86,"h":237.57,"l":234.62,"n":16118,"o":237.4,"t":"2024-11-11T05:00:00Z","v":856107,"vw":236.005981},{"c":234.47,"h":236.615,"l":233.14,"n":22421,"o":235.89,"t":"2024-11-12T05:00:00Z","v":888077,"vw":234.635635},{"c":230,"h":232.78,"l":228.43,"n":26928,"o":231.6,"t":"2024-11-13T05:00:00Z","v":1488511,"vw":230.705325},{"c":231.4,"h":234.24,"l":231.275,"n":18453,"o":232.13,"t":"2024-11-14T05:00:00Z","v":831687,"vw":232.422611},{"c":228.31,"h":229.37,"l":227.52,"n":18850,"o":228.9,"t":"2024-11-15T05:00:00Z","v":824373,"vw":228.379562},{"c":231.3,"h":231.57,"l":229.26,"n":16010,"o":229.7,"t":"2024-11-18T05:00:00Z","v":611056,"vw":230.9816},{"c":233.2,"h":233.69,"l":229.72,"n":13162,"o":229.99,"t":"2024-11-19T05:00:00Z","v":614153,"vw":232.604297},{"c":235.02,"h":235.03,"l":231.29,"n":14635,"o":234.11,"t":"2024-11-20T05:00:00Z","v":603954,"vw":233.451352},{"c":236.03,"h":236.65,"l":233.26,"n":16726,"o":234.54,"t":"2024-11-21T05:00:00Z","v":947160,"vw":235.538316},{"c":236.25,"h":236.76,"l":234.255,"n":15287,"o":235.74,"t":"2024-11-22T05:00:00Z","v":750754,"vw":235.814274},{"c":233.81,"h":237.23,"l":233.26,"n":14793,"o":237.17,"t":"2024-11-25T05:00:00Z","v":616801,"vw":234.729004},{"c":235.06,"h":235.135,"l":233.33,"n":18935,"o":234.41,"t":"2024-11-26T05:00:00Z","v":804861,"vw":234.459483},{"c":232.02,"h":233.228,"l":231.55,"n":16850,"o":232.46,"t":"2024-11-27T05:00:00Z","v":961865,"vw":232.439763},{"c":237.6,"h":237.93,"l":234.06,"n":9735,"o":234.38,"t":"2024-11-29T05:00:00Z","v":420898,"vw":236.628831},{"c":241.59,"h":242.24,"l":238.23,"n":20800,"o":239.72,"t":"2024-12-02T05:00:00Z","v":799570,"vw":241.16804},{"c":243.9,"h":245.02,"l":242,"n":19646,"o":242.31,"t":"2024-12-03T05:00:00Z","v":788583,"vw":243.815112},{"c":253.61,"h":254.72,"l":248.7,"n":21402,"o":249.59,"t":"2024-12-04T05:00:00Z","v":895022,"vw":253.31109},{"c":255.54,"h":256.13,"l":253.82,"n":19518,"o":255.29,"t":"2024-12-05T05:00:00Z","v":825278,"vw":255.051008},{"c":254.14,"h":256.13,"l":253.725,"n":17328,"o":254.61,"t":"2024-12-06T05:00:00Z","v":843545,"vw":254.588319},{"c":252.54,"h":254.83,"l":251.86,"n":21744,"o":254.2,"t":"2024-12-09T05:00:00Z","v":728040,"vw":253.45777},{"c":251.33,"h":254.36,"l":251.3,"n":15652,"o":253.58,"t":"2024-12-10T05:00:00Z","v":532514,"vw":252.515575},{"c":249.53,"h":250.98,"l":246.275,"n":24319,"o":246.41,"t":"2024-12-11T05:00:00Z","v":1138381,"vw":249.20798},{"c":253.63,"h":254.7,"l":250.62,"n":20052,"o":251.03,"t":"2024-12-12T05:00:00Z","v":965484,"vw":253.500411},{"c":253.3,"h":253.95,"l":251.5327,"n":19860,"o":253.17,"t":"2024-12-13T05:00:00Z","v":664721,"vw":252.929798},{"c":252.96,"h":253.99,"l":252,"n":18800,"o":252.61,"t":"2024-12-16T05:00:00Z","v":1033947,"vw":253.119809},{"c":250.97,"h":252.23,"l":250.52,"n":22396,"o":252.04,"t":"2024-12-17T05:00:00Z","v":1118979,"vw":251.14572},{"c":244.45,"h":253.5,"l":244.37,"n":21694,"o":252.62,"t":"2024-12-18T05:00:00Z","v":968960,"vw":249.267159},{"c":245.69,"h":248.17,"l":244.9201,"n":27894,"o":247.43,"t":"2024-12-19T05:00:00Z","v":1499314,"vw":246.227904},{"c":247.9,"h":250.28,"l":243.19,"n":31071,"o":243.79,"t":"2024-12-20T05:00:00Z","v":1647601,"vw":247.417281},{"c":248.86,"h":249.51,"l":244.7201,"n":20404,"o":246.57,"t":"2024-12-23T05:00:00Z","v":980231,"vw":247.564369},{"c":253.64,"h":254.09,"l":248.37,"n":13437,"o":248.47,"t":"2024-12-24T05:00:00Z","v":722193,"vw":251.84729},{"c":253.51,"h":254.5405,"l":252.22,"n":17339,"o":253.01,"t":"2024-12-26T05:00:00Z","v":721494,"vw":253.579001},{"c":250.15,"h":250.48,"l":248.19,"n":22323,"o":249.96,"t":"2024-12-27T05:00:00Z","v":1384302,"vw":249.713009},{"c":248.83,"h":250.16,"l":245.32,"n":15960,"o":246.88,"t":"2024-12-30T05:00:00Z","v":572437,"vw":248.543508},{"c":246.21,"h":250.3,"l":245.91,"n":14383,"o":248.83,"t":"2024-12-31T05:00:00Z","v":522594,"vw":247.396938},{"c":243.12,"h":246.23,"l":241.9028,"n":19165,"o":245.34,"t":"2025-01-02T05:00:00Z","v":839235,"vw":243.592195},{"c":241.4,"h":243.64,"l":240.69,"n":20378,"o":241.99,"t":"2025-01-03T05:00:00Z","v":746547,"vw":241.775608},{"c":247.05,"h":248.84,"l":244.41,"n":27319,"o":245.2,"t":"2025-01-06T05:00:00Z","v":1171044,"vw":246.925379},{"c":249.51,"h":253.45,"l":248.69,"n":24173,"o":253.43,"t":"2025-01-07T05:00:00Z","v":978881,"vw":250.791873},{"c":253.49,"h":253.85,"l":250.58,"n":18616,"o":250.97,"t":"2025-01-08T05:00:00Z","v":1349417,"vw":252.347897},{"c":251.53,"h":253.82,"l":250.11,"n":23465,"o":253.25,"t":"2025-01-10T05:00:00Z","v":984844,"vw":252.109884},{"c":249.53,"h":249.66,"l":247.42,"n":19632,"o":247.88,"t":"2025-01-13T05:00:00Z","v":807938,"vw":248.823882},{"c":253.5,"h":254.77,"l":252.53,"n":23634,"o":253.63,"t":"2025-01-14T05:00:00Z","v":1250736,"vw":253.582468},{"c":261.79,"h":261.9799,"l":259.871,"n":24477,"o":260.61,"t":"2025-01-15T05:00:00Z","v":1026634,"vw":261.190884},{"c":261.58,"h":262.87,"l":260.94,"n":17392,"o":262.16,"t":"2025-01-16T05:00:00Z","v":622323,"vw":261.83599},{"c":262.83,"h":264.71,"l":262.4525,"n":18924,"o":263.3,"t":"2025-01-17T05:00:00Z","v":799030,"vw":263.308633},{"c":269.29,"h":269.29,"l":265.82,"n":21561,"o":267.08,"t":"2025-01-21T05:00:00Z","v":955257,"vw":267.793216},{"c":273,"h":275.1,"l":272.28,"n":22847,"o":274.74,"t":"2025-01-22T05:00:00Z","v":992876,"vw":273.303062},{"c":275.37,"h":275.38,"l":270.475,"n":24127,"o":271.42,"t":"2025-01-23T05:00:00Z","v":1091252,"vw":273.523935},{"c":276.29,"h":277.36,"l":274.885,"n":19926,"o":275.25,"t":"2025-01-24T05:00:00Z","v":870857,"vw":276.280543},{"c":275.6,"h":276.1,"l":272.12,"n":35393,"o":273.04,"t":"2025-01-27T05:00:00Z","v":1706460,"vw":274.255027},{"c":273.79,"h":274.97,"l":268.05,"n":40362,"o":269.94,"t":"2025-01-28T05:00:00Z","v":2068784,"vw":272.613309},{"c":276.83,"h":279.14,"l":275.53,"n":33662,"o":278.65,"t":"2025-01-29T05:00:00Z","v":1677852,"vw":277.463815},{"c":279.36,"h":280.5349,"l":276.15,"n":28080,"o":276.5,"t":"2025-01-30T05:00:00Z","v":1084624,"vw":278.995072},{"c":276.06,"h":280.33,"l":276.01,"n":21905,"o":278.76,"t":"2025-01-31T05:00:00Z","v":980088,"vw":277.726068},{"c":272.56,"h":274.37,"l":268.7,"n":42649,"o":272.06,"t":"2025-02-03T05:00:00Z","v":2375225,"vw":271.50496},{"c":278.11,"h":278.1411,"l":275.12,"n":19772,"o":275.23,"t":"2025-02-04T05:00:00Z","v":896816,"vw":277.132136},{"c":283.19,"h":283.41,"l":280.575,"n":18233,"o":281.02,"t":"2025-02-05T05:00:00Z","v":610666,"vw":282.337947},{"c":283.23,"h":283.86,"l":280.03,"n":17377,"o":280.47,"t":"2025-02-06T05:00:00Z","v":671930,"vw":282.679818},{"c":279.64,"h":283.9,"l":279.2,"n":17120,"o":283.31,"t":"2025-02-07T05:00:00Z","v":718362,"vw":280.760691},{"c":280.74,"h":281.38,"l":278.89,"n":15746,"o":279.04,"t":"2025-02-10T05:00:00Z","v":619871,"vw":280.398402},{"c":288.87,"h":289.53,"l":284.36,"n":23683,"o":284.42,"t":"2025-02-11T05:00:00Z","v":1084581,"vw":287.453572},{"c":290.97,"h":292.2999,"l":286.92,"n":21818,"o":287.86,"t":"2025-02-12T05:00:00Z","v":824308,"vw":290.266394},{"c":293.69,"h":293.7,"l":289.89,"n":19042,"o":291.27,"t":"2025-02-13T05:00:00Z","v":757413,"vw":292.445269},{"c":290.69,"h":292.03,"l":289.92,"n":21655,"o":291.88,"t":"2025-02-14T05:00:00Z","v":783934,"vw":290.915319},{"c":292.68,"h":292.82,"l":290.9131,"n":19398,"o":292.75,"t":"2025-02-18T05:00:00Z","v":720575,"vw":291.918379},{"c":288.47,"h":291.26,"l":287.24,"n":21863,"o":291.13,"t":"2025-02-19T05:00:00Z","v":1058454,"vw":288.147674},{"c":287.92,"h":289.77,"l":286.38,"n":17385,"o":289.02,"t":"2025-02-20T05:00:00Z","v":679253,"vw":288.119651},{"c":282.99,"h":288.67,"l":281.71,"n":25496,"o":288.52,"t":"2025-02-21T05:00:00Z","v":1105194,"vw":284.765725},{"c":284.55,"h":289.29,"l":283.54,"n":22940,"o":287.4,"t":"2025-02-24T05:00:00Z","v":1202954,"vw":285.989667},{"c":286.94,"h":289.47,"l":283.72,"n":28388,"o":287.21,"t":"2025-02-25T05:00:00Z","v":1500370,"vw":286.398991},{"c":285.88,"h":289.6543,"l":284.56,"n":21661,"o":286.42,"t":"2025-02-26T05:00:00Z","v":1270199,"vw":287.056505},{"c":274.6,"h":283.43,"l":274.24,"n":27842,"o":283.25,"t":"2025-02-27T05:00:00Z","v":1515917,"vw":277.486171},{"c":275,"h":276.62,"l":272.97,"n":24174,"o":274.51,"t":"2025-02-28T05:00:00Z","v":1382184,"vw":275.183124},{"c":280.65,"h":287.28,"l":279.41,"n":37580,"o":285.47,"t":"2025-03-03T05:00:00Z","v":1914212,"vw":283.721244},{"c":279.05,"h":284.09,"l":272.3,"n":34643,"o":276.72,"t":"2025-03-04T05:00:00Z","v":1688513,"vw":278.169179},{"c":286.73,"h":287.7,"l":282.6618,"n":30944,"o":283.58,"t":"2025-03-05T05:00:00Z","v":1362337,"vw":285.471686},{"c":279.34,"h":283.9,"l":277.41,"n":24900,"o":280.01,"t":"2025-03-06T05:00:00Z","v":1048540,"vw":280.313845},{"c":276.8,"h":279.845,"l":273.43,"n":44522,"o":278.2,"t":"2025-03-07T05:00:00Z","v":2688157,"vw":276.65185},{"c":261.31,"h":269.36,"l":259.2,"n":38450,"o":268.73,"t":"2025-03-10T04:00:00Z","v":1790310,"vw":262.720891},{"c":260.67,"h":264.4725,"l":258.87,"n":31779,"o":262.42,"t":"2025-03-11T04:00:00Z","v":1527671,"vw":261.535412},{"c":264.12,"h":265.93,"l":260.945,"n":24579,"o":263.96,"t":"2025-03-12T04:00:00Z","v":1099309,"vw":264.035808},{"c":255.19,"h":258.465,"l":254.41,"n":33727,"o":257.74,"t":"2025-03-13T04:00:00Z","v":1558809,"vw":256.194067},{"c":263.88,"h":264.63,"l":259.24,"n":20288,"o":260.53,"t":"2025-03-14T04:00:00Z","v":954583,"vw":262.905616},{"c":269.55,"h":270.5399,"l":265.57,"n":24341,"o":265.91,"t":"2025-03-17T04:00:00Z","v":1464191,"vw":269.17216},{"c":270.64,"h":271.315,"l":265.645,"n":32225,"o":270.94,"t":"2025-03-18T04:00:00Z","v":2155026,"vw":269.380192},{"c":271.44,"h":272.8516,"l":267.17,"n":27500,"o":267.59,"t":"2025-03-19T04:00:00Z","v":1604817,"vw":269.92584},{"c":271.69,"h":272.27,"l":268.7,"n":24830,"o":268.86,"t":"2025-03-20T04:00:00Z","v":1989748,"vw":271.108581},{"c":272.53,"h":272.82,"l":268.63,"n":26418,"o":268.78,"t":"2025-03-21T04:00:00Z","v":1275097,"vw":271.451619},{"c":275.74,"h":276.98,"l":274.42,"n":19783,"o":275.82,"t":"2025-03-24T04:00:00Z","v":779611,"vw":275.577947},{"c":280.23,"h":280.435,"l":278.13,"n":18968,"o":278.705,"t":"2025-03-25T04:00:00Z","v":706852,"vw":279.679503},{"c":268,"h":273.23,"l":267.01,"n":27979,"o":272.65,"t":"2025-03-26T04:00:00Z","v":1270283,"vw":269.916765},{"c":268.15,"h":269.1799,"l":264.8,"n":16230,"o":265.25,"t":"2025-03-27T04:00:00Z","v":598672,"vw":267.76941},{"c":268,"h":269.22,"l":266.295,"n":27253,"o":268.235,"t":"2025-03-28T04:00:00Z","v":1214694,"vw":267.591975},{"c":268.44,"h":269.37,"l":261.89,"n":31838,"o":263.94,"t":"2025-03-31T04:00:00Z","v":1374885,"vw":266.103431},{"c":270.34,"h":271.365,"l":266.695,"n":23814,"o":268.46,"t":"2025-04-01T04:00:00Z","v":957749,"vw":269.224261},{"c":271.42,"h":272.6,"l":265.37,"n":21550,"o":265.41,"t":"2025-04-02T04:00:00Z","v":847940,"vw":269.84422},{"c":264.34,"h":268.93,"l":263.8,"n":34438,"o":267.66,"t":"2025-04-03T04:00:00Z","v":1937331,"vw":265.455837},{"c":248.5,"h":258.11,"l":248.37,"n":36868,"o":256.35,"t":"2025-04-04T04:00:00Z","v":1878029,"vw":253.55415},{"c":241.54,"h":256.21,"l":239.63,"n":68708,"o":240.4,"t":"2025-04-07T04:00:00Z","v":4495560,"vw":243.899144},{"c":237.53,"h":245.8,"l":234.515,"n":48394,"o":244.36,"t":"2025-04-08T04:00:00Z","v":2450293,"vw":241.638323},{"c":259.61,"h":261.98,"l":236.13,"n":51008,"o":238.07,"t":"2025-04-09T04:00:00Z","v":2836428,"vw":247.841901},{"c":258.49,"h":259.8,"l":250.9975,"n":44374,"o":258.05,"t":"2025-04-10T04:00:00Z","v":2432712,"vw":256.89264},{"c":259.15,"h":260.77,"l":252.94,"n":33069,"o":254.61,"t":"2025-04-11T04:00:00Z","v":1627685,"vw":256.78762},{"c":259.53,"h":263.05,"l":257.35,"n":28946,"o":260.15,"t":"2025-04-14T04:00:00Z","v":1522329,"vw":260.254153},{"c":261.96,"h":263.64,"l":261.135,"n":21670,"o":261.41,"t":"2025-04-15T04:00:00Z","v":893902,"vw":262.412817},{"c":260.48,"h":264.81,"l":258.75,"n":25380,"o":261.81,"t":"2025-04-16T04:00:00Z","v":1313214,"vw":261.508503},{"c":257.4,"h":259.73,"l":256.29,"n":27633,"o":259.43,"t":"2025-04-17T04:00:00Z","v":1503700,"vw":257.703336},{"c":250.54,"h":255.605,"l":247.61,"n":34065,"o":255.19,"t":"2025-04-21T04:00:00Z","v":1653333,"vw":249.891571},{"c":252.4,"h":254.71,"l":247.85,"n":40744,"o":247.94,"t":"2025-04-22T04:00:00Z","v":2503397,"vw":251.144004},{"c":271.48,"h":277.9788,"l":270.26,"n":50717,"o":273.63,"t":"2025-04-23T04:00:00Z","v":2814430,"vw":273.948225},{"c":273.55,"h":274.63,"l":269.9,"n":30583,"o":270.15,"t":"2025-04-24T04:00:00Z","v":1609268,"vw":273.173617},{"c":277.95,"h":279.45,"l":274.35,"n":28764,"o":276.4,"t":"2025-04-25T04:00:00Z","v":1850697,"vw":277.886444},{"c":285.35,"h":286.57,"l":282.7466,"n":28757,"o":284.72,"t":"2025-04-28T04:00:00Z","v":1475636,"vw":284.672836},{"c":292.55,"h":293.185,"l":289.19,"n":41661,"o":289.63,"t":"2025-04-29T04:00:00Z","v":1977199,"vw":291.418646},{"c":292.19,"h":292.28,"l":285.785,"n":33248,"o":286.51,"t":"2025-04-30T04:00:00Z","v":1856529,"vw":289.011453},{"c":288.93,"h":295.59,"l":288.44,"n":22062,"o":295.59,"t":"2025-05-01T04:00:00Z","v":1340311,"vw":291.630921},{"c":301.72,"h":302.68,"l":299.14,"n":32000,"o":300.46,"t":"2025-05-02T04:00:00Z","v":2751688,"vw":300.963574},{"c":302.63,"h":303.395,"l":300.41,"n":18680,"o":300.83,"t":"2025-05-05T04:00:00Z","v":1441232,"vw":302.57941},{"c":297.68,"h":300.11,"l":296.76,"n":25097,"o":298.57,"t":"2025-05-06T04:00:00Z","v":1239453,"vw":298.233182},{"c":297.33,"h":299.19,"l":295.55,"n":26572,"o":297.76,"t":"2025-05-07T04:00:00Z","v":1121398,"vw":297.329639},{"c":294.33,"h":297.45,"l":293.95,"n":20956,"o":297.055,"t":"2025-05-08T04:00:00Z","v":1143160,"vw":295.167137},{"c":293.97,"h":296.92,"l":293.59,"n":18214,"o":296.58,"t":"2025-05-09T04:00:00Z","v":705634,"vw":294.636125},{"c":293.51,"h":293.51,"l":286.04,"n":26560,"o":288.46,"t":"2025-05-12T04:00:00Z","v":1303262,"vw":290.26374},{"c":289.73,"h":291.67,"l":288.45,"n":28691,"o":289.15,"t":"2025-05-13T04:00:00Z","v":1488597,"vw":289.854833},{"c":288.46,"h":291.72,"l":287.5131,"n":28272,"o":291.29,"t":"2025-05-14T04:00:00Z","v":1222005,"vw":288.843422},{"c":294.35,"h":294.78,"l":290.645,"n":22198,"o":292.19,"t":"2025-05-15T04:00:00Z","v":1052082,"vw":293.44302},{"c":296.41,"h":297.45,"l":295.36,"n":25433,"o":297.11,"t":"2025-05-16T04:00:00Z","v":1223610,"vw":296.46654},{"c":298.74,"h":299.29,"l":295.05,"n":22852,"o":295.86,"t":"2025-05-19T04:00:00Z","v":1011463,"vw":297.396368},{"c":299.27,"h":300.0294,"l":297.6,"n":18083,"o":299.8,"t":"2025-05-20T04:00:00Z","v":830227,"vw":298.862679},{"c":298.41,"h":302.2,"l":297.945,"n":19874,"o":298.99,"t":"2025-05-21T04:00:00Z","v":761703,"vw":300.206769},{"c":299.84,"h":301.82,"l":297.77,"n":22886,"o":298.04,"t":"2025-05-22T04:00:00Z","v":1577232,"vw":300.145561},{"c":294.87,"h":296.16,"l":292.05,"n":31104,"o":292.7,"t":"2025-05-23T04:00:00Z","v":1420072,"vw":294.803239},{"c":301.84,"h":304.43,"l":300.1,"n":28950,"o":301.96,"t":"2025-05-27T04:00:00Z","v":1219755,"vw":301.837094},{"c":298.07,"h":299.39,"l":296.81,"n":26295,"o":297.53,"t":"2025-05-28T04:00:00Z","v":1069244,"vw":298.049236},{"c":296.93,"h":298.91,"l":296.01,"n":26007,"o":297.975,"t":"2025-05-29T04:00:00Z","v":1103313,"vw":297.380147},{"c":302.86,"h":303.46,"l":299.3501,"n":24077,"o":301.79,"t":"2025-05-30T04:00:00Z","v":1188386,"vw":301.740589},{"c":304.66,"h":304.66,"l":299.965,"n":22215,"o":301.01,"t":"2025-06-02T04:00:00Z","v":830587,"vw":303.000232},{"c":306.39,"h":307.25,"l":303.3,"n":21095,"o":304.1,"t":"2025-06-03T04:00:00Z","v":1256340,"vw":305.903041},{"c":309.32,"h":310.49,"l":306.68,"n":18974,"o":307.17,"t":"2025-06-04T04:00:00Z","v":659583,"vw":309.330195},{"c":309.1,"h":311.4,"l":307.71,"n":18891,"o":311.24,"t":"2025-06-05T04:00:00Z","v":666409,"vw":309.826505},{"c":309.8,"h":310.89,"l":309.43,"n":15245,"o":309.84,"t":"2025-06-06T04:00:00Z","v":571430,"vw":310.060027},{"c":305.42,"h":306.22,"l":300.935,"n":28322,"o":302.07,"t":"2025-06-09T04:00:00Z","v":1128733,"vw":304.573677},{"c":304.41,"h":305.22,"l":302.7,"n":21699,"o":304.77,"t":"2025-06-10T04:00:00Z","v":1022070,"vw":304.053908},{"c":299.21,"h":303.58,"l":298.245,"n":38054,"o":301.465,"t":"2025-06-11T04:00:00Z","v":1869432,"vw":301.131313},{"c":301.74,"h":304.5,"l":301.64,"n":20968,"o":302.75,"t":"2025-06-12T04:00:00Z","v":884313,"vw":302.751485},{"c":293.36,"h":296.16,"l":292.39,"n":30338,"o":293.77,"t":"2025-06-13T04:00:00Z","v":1445063,"vw":294.291247},{"c":295.84,"h":298.51,"l":295.46,"n":29196,"o":295.99,"t":"2025-06-16T04:00:00Z","v":1138020,"vw":296.870915},{"c":292.64,"h":296.71,"l":292.4,"n":20447,"o":296.31,"t":"2025-06-17T04:00:00Z","v":727962,"vw":294.26981},{"c":289.81,"h":292.38,"l":289.22,"n":24721,"o":291.42,"t":"2025-06-18T04:00:00Z","v":1611052,"vw":290.906278},{"c":287.59,"h":291.04,"l":287.44,"n":26950,"o":290.91,"t":"2025-06-20T04:00:00Z","v":1298473,"vw":288.735179},{"c":290.8,"h":291.1,"l":285.485,"n":22272,"o":286.6,"t":"2025-06-23T04:00:00Z","v":922387,"vw":289.247836},{"c":297.08,"h":297.7999,"l":293.67,"n":28862,"o":295.06,"t":"2025-06-24T04:00:00Z","v":1223047,"vw":296.088331},{"c":293.29,"h":295.96,"l":293,"n":20664,"o":295.25,"t":"2025-06-25T04:00:00Z","v":970649,"vw":294.027062},{"c":295.55,"h":296.165,"l":291.03,"n":29798,"o":293.84,"t":"2025-06-26T04:00:00Z","v":1913351,"vw":294.433753},{"c":301.09,"h":303.25,"l":297.85,"n":28628,"o":298.93,"t":"2025-06-27T04:00:00Z","v":1039474,"vw":301.002824},{"c":304.1,"h":304.63,"l":301.86,"n":23146,"o":302.93,"t":"2025-06-30T04:00:00Z","v":884674,"vw":303.376225},{"c":300.68,"h":306.91,"l":299.565,"n":25808,"o":305.43,"t":"2025-07-01T04:00:00Z","v":961899,"vw":302.152238},{"c":298.16,"h":299.55,"l":295.82,"n":33287,"o":296.48,"t":"2025-07-02T04:00:00Z","v":1452064,"vw":297.679146},{"c":303.72,"h":304.095,"l":298.76,"n":21150,"o":298.85,"t":"2025-07-03T04:00:00Z","v":858048,"vw":302.466567},{"c":305.53,"h":306.9665,"l":303.78,"n":32489,"o":304.55,"t":"2025-07-07T04:00:00Z","v":1131718,"vw":305.252441},{"c":308.76,"h":310.465,"l":307.755,"n":38711,"o":309.09,"t":"2025-07-08T04:00:00Z","v":1552164,"vw":308.894487},{"c":311.93,"h":312.26,"l":309.94,"n":23442,"o":310.67,"t":"2025-07-09T04:00:00Z","v":795227,"vw":311.276968},{"c":306.21,"h":313.28,"l":306.095,"n":28192,"o":313.28,"t":"2025-07-10T04:00:00Z","v":1368905,"vw":307.727402},{"c":300.85,"h":304.19,"l":300.82,"n":22280,"o":304.11,"t":"2025-07-11T04:00:00Z","v":1105141,"vw":301.748239},{"c":300.64,"h":302.11,"l":296.9,"n":22665,"o":297.72,"t":"2025-07-14T04:00:00Z","v":902458,"vw":300.61308},{"c":301.58,"h":303.94,"l":300.73,"n":18834,"o":303.43,"t":"2025-07-15T04:00:00Z","v":688602,"vw":301.668932},{"c":306.02,"h":306.29,"l":302.01,"n":27589,"o":305.5,"t":"2025-07-16T04:00:00Z","v":1021289,"vw":304.698577},{"c":308.61,"h":308.61,"l":304.37,"n":27171,"o":304.37,"t":"2025-07-17T04:00:00Z","v":1389072,"vw":307.10308},{"c":305.97,"h":309.73,"l":305.3,"n":25142,"o":309.34,"t":"2025-07-18T04:00:00Z","v":1021395,"vw":306.546971},{"c":307.27,"h":308.55,"l":305.115,"n":24815,"o":306.39,"t":"2025-07-21T04:00:00Z","v":936651,"vw":307.429356},{"c":306.29,"h":307.66,"l":303.5,"n":44612,"o":306.69,"t":"2025-07-22T04:00:00Z","v":2078243,"vw":305.660054},{"c":290.63,"h":294.44,"l":286.74,"n":101324,"o":292.92,"t":"2025-07-23T04:00:00Z","v":4638538,"vw":290.438273},{"c":286.16,"h":290.555,"l":286.16,"n":48292,"o":288.29,"t":"2025-07-24T04:00:00Z","v":2258203,"vw":288.005931},{"c":288.03,"h":288.46,"l":285.43,"n":40269,"o":285.81,"t":"2025-07-25T04:00:00Z","v":1608884,"vw":287.254811},{"c":282.38,"h":285.7,"l":282,"n":35338,"o":285.27,"t":"2025-07-28T04:00:00Z","v":1482359,"vw":283.631047},{"c":287.54,"h":288.62,"l":285.84,"n":32742,"o":285.86,"t":"2025-07-29T04:00:00Z","v":1521149,"vw":287.13695},{"c":290.5,"h":291.61,"l":287.12,"n":30816,"o":287.75,"t":"2025-07-30T04:00:00Z","v":1375520,"vw":290.105938},{"c":286.7,"h":290.72,"l":285.6,"n":26079,"o":290.39,"t":"2025-07-31T04:00:00Z","v":1323782,"vw":287.387373},{"c":283,"h":284.84,"l":281.03,"n":35272,"o":282.08,"t":"2025-08-01T04:00:00Z","v":1578580,"vw":282.858795},{"c":283.79,"h":284.38,"l":281.915,"n":23752,"o":284.205,"t":"2025-08-04T04:00:00Z","v":1076986,"vw":283.400644},{"c":285.19,"h":287.1,"l":283.93,"n":21992,"o":286.05,"t":"2025-08-05T04:00:00Z","v":1090178,"vw":285.614264},{"c":291.78,"h":292.08,"l":287.92,"n":27858,"o":288.37,"t":"2025-08-06T04:00:00Z","v":1135726,"vw":290.428301},{"c":295.46,"h":299.4775,"l":292.2131,"n":38695,"o":299.21,"t":"2025-08-07T04:00:00Z","v":1854591,"vw":295.908733},{"c":292.12,"h":293.015,"l":289.62,"n":28803,"o":291.44,"t":"2025-08-08T04:00:00Z","v":1159703,"vw":291.932344},{"c":287.24,"h":290.5,"l":286.71,"n":32892,"o":288.88,"t":"2025-08-11T04:00:00Z","v":1314294,"vw":288.643725},{"c":275.89,"h":276.2,"l":268.66,"n":98419,"o":273.75,"t":"2025-08-12T04:00:00Z","v":5253716,"vw":272.482633},{"c":278.82,"h":281,"l":277.025,"n":37702,"o":278.02,"t":"2025-08-13T04:00:00Z","v":1662995,"vw":278.850439},{"c":278.91,"h":279.85,"l":278.1,"n":22738,"o":278.48,"t":"2025-08-14T04:00:00Z","v":954630,"vw":278.832579},{"c":277.85,"h":279.53,"l":276.56,"n":31020,"o":278.49,"t":"2025-08-15T04:00:00Z","v":1292643,"vw":277.967303},{"c":276.72,"h":276.78,"l":275.49,"n":35445,"o":275.88,"t":"2025-08-18T04:00:00Z","v":1724291,"vw":276.184311},{"c":274.23,"h":278.52,"l":273.63,"n":35597,"o":277.74,"t":"2025-08-19T04:00:00Z","v":1676398,"vw":275.330255},{"c":272.53,"h":273.46,"l":270.31,"n":31768,"o":273.125,"t":"2025-08-20T04:00:00Z","v":1249085,"vw":271.970693},{"c":269.21,"h":271.42,"l":268.115,"n":33149,"o":270.37,"t":"2025-08-21T04:00:00Z","v":1593761,"vw":269.565333},{"c":271.11,"h":272.51,"l":268.32,"n":34003,"o":269.48,"t":"2025-08-22T04:00:00Z","v":1450763,"vw":271.01697},{"c":270.26,"h":273.71,"l":270.26,"n":30670,"o":273.17,"t":"2025-08-25T04:00:00Z","v":1397334,"vw":271.802368},{"c":269.86,"h":272.305,"l":269.4513,"n":30311,"o":271.51,"t":"2025-08-26T04:00:00Z","v":1823846,"vw":270.260416},{"c":275.11,"h":275.44,"l":270.13,"n":24518,"o":270.47,"t":"2025-08-27T04:00:00Z","v":1111522,"vw":273.984123},{"c":275.4,"h":276.825,"l":275.15,"n":19956,"o":275.74,"t":"2025-08-28T04:00:00Z","v":731041,"vw":275.748521},{"c":272.16,"h":272.67,"l":270.21,"n":25288,"o":272.26,"t":"2025-08-29T04:00:00Z","v":1207864,"vw":271.487447},{"c":266.2,"h":268.6,"l":264.18,"n":36913,"o":266.83,"t":"2025-09-02T04:00:00Z","v":1594468,"vw":266.089674},{"c":270.94,"h":270.99,"l":267.89,"n":25727,"o":268.81,"t":"2025-09-03T04:00:00Z","v":1063203,"vw":269.641797},{"c":271.99,"h":273.12,"l":270.81,"n":25831,"o":272.88,"t":"2025-09-04T04:00:00Z","v":1012760,"vw":271.974964},{"c":269,"h":272.26,"l":267.29,"n":34162,"o":271.67,"t":"2025-09-05T04:00:00Z","v":1700489,"vw":268.873772},{"c":270.33,"h":272.025,"l":268.72,"n":37807,"o":268.72,"t":"2025-09-08T04:00:00Z","v":1939446,"vw":270.663489},{"c":271.48,"h":271.73,"l":269.6201,"n":39493,"o":270.05,"t":"2025-09-09T04:00:00Z","v":3125000,"vw":270.501458},{"c":260.51,"h":270.3,"l":259.83,"n":64322,"o":270.3,"t":"2025-09-10T04:00:00Z","v":3242443,"vw":262.479536},{"c":258.19,"h":259.44,"l":256.675,"n":51431,"o":259.16,"t":"2025-09-11T04:00:00Z","v":3282004,"vw":257.671015},{"c":257.16,"h":259.03,"l":256.91,"n":30568,"o":258.17,"t":"2025-09-12T04:00:00Z","v":1499996,"vw":257.576329},{"c":252.42,"h":253.245,"l":249.14,"n":59371,"o":251.17,"t":"2025-09-15T04:00:00Z","v":3535222,"vw":251.371928},{"c":253.6,"h":254.5,"l":248.32,"n":54933,"o":251.51,"t":"2025-09-16T04:00:00Z","v":2803990,"vw":252.277557},{"c":261.42,"h":261.52,"l":256.41,"n":61277,"o":259.59,"t":"2025-09-17T04:00:00Z","v":3737695,"vw":259.485752},{"c":269.74,"h":271.42,"l":266.49,"n":55769,"o":268.2,"t":"2025-09-18T04:00:00Z","v":2962384,"vw":269.506288},{"c":266.91,"h":269.675,"l":266.81,"n":38152,"o":269.25,"t":"2025-09-19T04:00:00Z","v":1670964,"vw":267.944937},{"c":265.38,"h":265.6935,"l":263.395,"n":34014,"o":263.83,"t":"2025-09-22T04:00:00Z","v":1548266,"vw":264.949573},{"c":265.27,"h":268.38,"l":265.135,"n":26042,"o":267.24,"t":"2025-09-23T04:00:00Z","v":1197205,"vw":266.328566},{"c":268.85,"h":272.24,"l":267.5575,"n":41827,"o":271.76,"t":"2025-09-24T04:00:00Z","v":2045623,"vw":269.660044},{"c":262.51,"h":263.87,"l":260.9224,"n":29760,"o":261.51,"t":"2025-09-25T04:00:00Z","v":1216292,"vw":262.284519},{"c":264.08,"h":264.5,"l":261.01,"n":24517,"o":262.1,"t":"2025-09-26T04:00:00Z","v":965071,"vw":263.316246},{"c":263.82,"h":265.65,"l":262.54,"n":25457,"o":262.92,"t":"2025-09-29T04:00:00Z","v":1150973,"vw":264.046179},{"c":267.21,"h":268.29,"l":265.83,"n":25617,"o":266.74,"t":"2025-09-30T04:00:00Z","v":941243,"vw":266.961535},{"c":269.99,"h":270.51,"l":265.8,"n":36921,"o":265.84,"t":"2025-10-01T04:00:00Z","v":1394413,"vw":268.414857},{"c":271.91,"h":273.84,"l":270.8,"n":28783,"o":272.09,"t":"2025-10-02T04:00:00Z","v":1201355,"vw":272.122896},{"c":270.53,"h":271.159,"l":268.09,"n":23314,"o":269.93,"t":"2025-10-03T04:00:00Z","v":1027593,"vw":270.083189},{"c":274.28,"h":274.395,"l":269.77,"n":30035,"o":271.71,"t":"2025-10-06T04:00:00Z","v":1229495,"vw":272.630058},{"c":273.82,"h":275.58,"l":273.59,"n":27338,"o":275,"t":"2025-10-07T04:00:00Z","v":1051520,"vw":274.416268},{"c":277.15,"h":277.5,"l":274.83,"n":25793,"o":275.76,"t":"2025-10-08T04:00:00Z","v":1092463,"vw":276.320619},{"c":275.79,"h":276.83,"l":274.1355,"n":24778,"o":275.59,"t":"2025-10-09T04:00:00Z","v":1157858,"vw":275.486365},{"c":265.53,"h":276.13,"l":265.48,"n":33025,"o":275.86,"t":"2025-10-10T04:00:00Z","v":1327619,"vw":268.631049},{"c":269.82,"h":269.84,"l":265.66,"n":23335,"o":267.39,"t":"2025-10-13T04:00:00Z","v":783627,"vw":268.192325},{"c":270.52,"h":271.61,"l":264.5416,"n":29899,"o":265.94,"t":"2025-10-14T04:00:00Z","v":1040920,"vw":269.020618},{"c":271.64,"h":272.935,"l":269.26,"n":25714,"o":271.5,"t":"2025-10-15T04:00:00Z","v":955772,"vw":271.40455},{"c":269.74,"h":276.26,"l":268.855,"n":29824,"o":274.08,"t":"2025-10-16T04:00:00Z","v":1247633,"vw":272.093461},{"c":272.9,"h":273.025,"l":267.61,"n":29167,"o":267.94,"t":"2025-10-17T04:00:00Z","v":1186750,"vw":271.061869},{"c":277.91,"h":279.3799,"l":274.94,"n":35154,"o":274.94,"t":"2025-10-20T04:00:00Z","v":1464918,"vw":277.840529},{"c":280.46,"h":280.81,"l":276.04,"n":40134,"o":276.59,"t":"2025-10-21T04:00:00Z","v":2020615,"vw":279.051411},{"c":276.22,"h":278.85,"l":273.95,"n":53346,"o":277.08,"t":"2025-10-22T04:00:00Z","v":3154125,"vw":276.383661},{"c":278.53,"h":281.365,"l":269.92,"n":47521,"o":269.92,"t":"2025-10-23T04:00:00Z","v":2367444,"vw":276.901741},{"c":269.55,"h":276.54,"l":268.9,"n":45515,"o":276.53,"t":"2025-10-24T04:00:00Z","v":2207777,"vw":271.673312},{"c":272.16,"h":274.15,"l":271.205,"n":44615,"o":272.5,"t":"2025-10-27T04:00:00Z","v":1971187,"vw":272.608148},{"c":270.06,"h":273.4,"l":270.04,"n":35787,"o":271.91,"t":"2025-10-28T04:00:00Z","v":1463705,"vw":271.485413},{"c":259.64,"h":264.725,"l":258.93,"n":40629,"o":264.62,"t":"2025-10-29T04:00:00Z","v":2019795,"vw":260.916064},{"c":259.19,"h":263.27,"l":258.88,"n":29249,"o":259.06,"t":"2025-10-30T04:00:00Z","v":1445465,"vw":260.887562},{"c":260.01,"h":260.97,"l":258.14,"n":29774,"o":259.04,"t":"2025-10-31T04:00:00Z","v":1972153,"vw":259.628245},{"c":263.96,"h":265.88,"l":261.85,"n":32005,"o":264.02,"t":"2025-11-03T05:00:00Z","v":1172151,"vw":264.110197},{"c":259.64,"h":260.355,"l":258.32,"n":37224,"o":258.68,"t":"2025-11-04T05:00:00Z","v":1327604,"vw":259.504407},{"c":261.06,"h":264.1,"l":259.23,"n":29098,"o":259.46,"t":"2025-11-05T05:00:00Z","v":983620,"vw":261.436198},{"c":253.88,"h":258.5,"l":250.985,"n":35649,"o":257.85,"t":"2025-11-06T05:00:00Z","v":1290806,"vw":253.481161},{"c":251.96,"h":251.97,"l":249.02,"n":35827,"o":250.21,"t":"2025-11-07T05:00:00Z","v":1128040,"vw":250.526085},{"c":251.76,"h":251.8315,"l":249.44,"n":30452,"o":251.53,"t":"2025-11-10T05:00:00Z","v":1028056,"vw":250.774412},{"c":254.38,"h":254.61,"l":251.27,"n":24689,"o":252.11,"t":"2025-11-11T05:00:00Z","v":940665,"vw":253.232931},{"c":253.34,"h":255.2,"l":252.29,"n":28390,"o":253.18,"t":"2025-11-12T05:00:00Z","v":1170307,"vw":253.583174},{"c":251.86,"h":254.63,"l":251.81,"n":27589,"o":253.4,"t":"2025-11-13T05:00:00Z","v":832201,"vw":253.197778},{"c":245.03,"h":247.26,"l":243.08,"n":52200,"o":243.63,"t":"2025-11-14T05:00:00Z","v":2523066,"vw":245.247554},{"c":238.9,"h":242.81,"l":237.25,"n":45355,"o":242.65,"t":"2025-11-17T05:00:00Z","v":2410396,"vw":239.590611},{"c":237.99,"h":240.44,"l":236.31,"n":37225,"o":238.55,"t":"2025-11-18T05:00:00Z","v":1399661,"vw":238.256675},{"c":237.97,"h":240.045,"l":236.64,"n":33415,"o":239.59,"t":"2025-11-19T05:00:00Z","v":1183742,"vw":238.161927},{"c":233.94,"h":241.1033,"l":233.51,"n":40581,"o":240.655,"t":"2025-11-20T05:00:00Z","v":2092180,"vw":236.265656},{"c":236.7,"h":238.9,"l":234.75,"n":40359,"o":237.5,"t":"2025-11-21T05:00:00Z","v":1763457,"vw":236.713751},{"c":238.29,"h":239.5575,"l":237.13,"n":45989,"o":239.33,"t":"2025-11-24T05:00:00Z","v":1856469,"vw":238.431178},{"c":237.86,"h":238.54,"l":234.08,"n":41042,"o":235.72,"t":"2025-11-25T05:00:00Z","v":2031422,"vw":237.142612},{"c":240.02,"h":240.94,"l":237.685,"n":36393,"o":238.6,"t":"2025-11-26T05:00:00Z","v":1512249,"vw":239.725164},{"c":241.75,"h":242.75,"l":239.95,"n":18332,"o":240.34,"t":"2025-11-28T05:00:00Z","v":628739,"vw":241.766842},{"c":242.08,"h":244.1,"l":241.16,"n":29093,"o":241.545,"t":"2025-12-01T05:00:00Z","v":1352648,"vw":242.621476},{"c":241.72,"h":243.02,"l":240.94,"n":31177,"o":241.34,"t":"2025-12-02T05:00:00Z","v":1626116,"vw":241.862686},{"c":243.82,"h":244.21,"l":240.39,"n":36008,"o":241.08,"t":"2025-12-03T05:00:00Z","v":1527365,"vw":242.318919},{"c":245.47,"h":248.859,"l":244.905,"n":35637,"o":248.6,"t":"2025-12-04T05:00:00Z","v":1706668,"vw":246.357265},{"c":247.26,"h":250.285,"l":246.51,"n":34488,"o":246.82,"t":"2025-12-05T05:00:00Z","v":1407630,"vw":247.699071},{"c":242.98,"h":245.77,"l":242.625,"n":37659,"o":245.32,"t":"2025-12-08T05:00:00Z","v":1751424,"vw":243.880242},{"c":244.13,"h":244.77,"l":242.445,"n":24614,"o":242.81,"t":"2025-12-09T05:00:00Z","v":840029,"vw":243.976991},{"c":245.88,"h":246.965,"l":242.095,"n":27736,"o":243.23,"t":"2025-12-10T05:00:00Z","v":896901,"vw":245.348291},{"c":247.39,"h":247.88,"l":244.5,"n":35539,"o":244.64,"t":"2025-12-11T05:00:00Z","v":1515235,"vw":246.768566},{"c":244.83,"h":247.52,"l":244.075,"n":28553,"o":246.57,"t":"2025-12-12T05:00:00Z","v":1283981,"vw":245.16434},{"c":244.49,"h":247.94,"l":242.92,"n":42061,"o":247.61,"t":"2025-12-15T05:00:00Z","v":2105228,"vw":245.189039},{"c":243.66,"h":244.75,"l":240.1,"n":35394,"o":242.46,"t":"2025-12-16T05:00:00Z","v":1785458,"vw":242.998998},{"c":241.42,"h":244.53,"l":241.05,"n":30285,"o":241.6,"t":"2025-12-17T05:00:00Z","v":1152360,"vw":242.604208},{"c":244.31,"h":246.34,"l":243.44,"n":24544,"o":243.73,"t":"2025-12-18T05:00:00Z","v":1263185,"vw":244.769678},{"c":244.33,"h":245.5,"l":242.86,"n":30829,"o":243.58,"t":"2025-12-19T05:00:00Z","v":1567408,"vw":244.284252},{"c":245.3,"h":246.46,"l":244.22,"n":22811,"o":245.92,"t":"2025-12-22T05:00:00Z","v":1153223,"vw":245.36017},{"c":244.96,"h":246.25,"l":244.12,"n":19937,"o":245.98,"t":"2025-12-23T05:00:00Z","v":869641,"vw":244.796487},{"c":245.6,"h":246.37,"l":244.03,"n":9482,"o":246.35,"t":"2025-12-24T05:00:00Z","v":383364,"vw":245.70389},{"c":246.56,"h":246.59,"l":244.82,"n":17434,"o":245.66,"t":"2025-12-26T05:00:00Z","v":491726,"vw":246.008997},{"c":246.04,"h":246.55,"l":244.768,"n":20694,"o":245.63,"t":"2025-12-29T05:00:00Z","v":821086,"vw":245.779047},{"c":244.59,"h":245.95,"l":244.51,"n":16377,"o":244.61,"t":"2025-12-30T05:00:00Z","v":648730,"vw":245.154945},{"c":242.91,"h":245.51,"l":242.77,"n":16678,"o":244.455,"t":"2025-12-31T05:00:00Z","v":679740,"vw":243.487357},{"c":236.92,"h":242.69,"l":234.65,"n":41272,"o":242.46,"t":"2026-01-02T05:00:00Z","v":1473093,"vw":237.182793},{"c":240.44,"h":242.225,"l":237.415,"n":33289,"o":238.07,"t":"2026-01-05T05:00:00Z","v":1413581,"vw":240.568196},{"c":237.98,"h":238.63,"l":234.54,"n":41739,"o":236.51,"t":"2026-01-06T05:00:00Z","v":1638922,"vw":236.565663},{"c":243.43,"h":245.15,"l":240.95,"n":36779,"o":242.3,"t":"2026-01-07T05:00:00Z","v":1434175,"vw":243.516151},{"c":241.03,"h":242.28,"l":240.19,"n":29804,"o":241.26,"t":"2026-01-08T05:00:00Z","v":1349088,"vw":241.022104},{"c":247.11,"h":248.2199,"l":243.62,"n":40079,"o":247.695,"t":"2026-01-09T05:00:00Z","v":1737873,"vw":246.608061},{"c":248.84,"h":249.55,"l":246.9801,"n":34101,"o":248.555,"t":"2026-01-12T05:00:00Z","v":1335219,"vw":248.675256},{"c":247.1,"h":255.9,"l":245.9,"n":50371,"o":254.88,"t":"2026-01-13T05:00:00Z","v":2279858,"vw":249.318759},{"c":238.88,"h":245.93,"l":236.68,"n":55609,"o":245.25,"t":"2026-01-14T05:00:00Z","v":2206440,"vw":239.796156},{"c":235.84,"h":239.84,"l":235.41,"n":42557,"o":237.88,"t":"2026-01-15T05:00:00Z","v":2080265,"vw":237.387746},{"c":233.59,"h":235,"l":231.91,"n":49545,"o":234.82,"t":"2026-01-16T05:00:00Z","v":1883348,"vw":233.601885},{"c":226.92,"h":228.54,"l":224.775,"n":67318,"o":224.775,"t":"2026-01-20T05:00:00Z","v":2598883,"vw":226.839227},{"c":225.1,"h":226.46,"l":221.71,"n":60811,"o":223.53,"t":"2026-01-21T05:00:00Z","v":3154001,"vw":224.06951},{"c":226.35,"h":226.63,"l":220.89,"n":73997,"o":221.13,"t":"2026-01-22T05:00:00Z","v":3399054,"vw":224.026882},{"c":231.07,"h":234.84,"l":228.82,"n":90349,"o":228.85,"t":"2026-01-23T05:00:00Z","v":4046319,"vw":231.831176},{"c":239.92,"h":239.9934,"l":234.12,"n":57182,"o":234.79,"t":"2026-01-26T05:00:00Z","v":2313829,"vw":238.397057},{"c":233.94,"h":237.92,"l":232.325,"n":54039,"o":236.63,"t":"2026-01-27T05:00:00Z","v":2014568,"vw":234.653321},{"c":236.11,"h":236.84,"l":233.97,"n":58724,"o":235.56,"t":"2026-01-28T05:00:00Z","v":2173049,"vw":235.560089},{"c":200.21,"h":201.44,"l":195.12,"n":198588,"o":199.04,"t":"2026-01-29T05:00:00Z","v":9484797,"vw":198.346434},{"c":201.04,"h":204.39,"l":200.96,"n":97748,"o":203.82,"t":"2026-01-30T05:00:00Z","v":6265429,"vw":202.339823},{"c":207.23,"h":207.5486,"l":203.63,"n":75310,"o":205.575,"t":"2026-02-02T05:00:00Z","v":6261667,"vw":206.491593},{"c":197.29,"h":202.2,"l":195.06,"n":121813,"o":201.39,"t":"2026-02-03T05:00:00Z","v":8152372,"vw":197.894439},{"c":199.68,"h":200.1959,"l":189.22,"n":111599,"o":191,"t":"2026-02-04T05:00:00Z","v":6629995,"vw":195.462618},{"c":197.41,"h":203.2585,"l":197.075,"n":79348,"o":200.7,"t":"2026-02-05T05:00:00Z","v":4492337,"vw":199.564008},{"c":203.34,"h":203.51,"l":199.73,"n":61369,"o":200.42,"t":"2026-02-06T05:00:00Z","v":3050531,"vw":201.944545},{"c":210.41,"h":210.67,"l":204.765,"n":72818,"o":206.8,"t":"2026-02-09T05:00:00Z","v":3576331,"vw":208.593483},{"c":212.21,"h":212.98,"l":210.45,"n":64217,"o":210.53,"t":"2026-02-10T05:00:00Z","v":3611476,"vw":212.034659},{"c":202.65,"h":207.83,"l":199.78,"n":68657,"o":206.43,"t":"2026-02-11T05:00:00Z","v":3619203,"vw":203.303767},{"c":203.74,"h":204.44,"l":200.37,"n":62483,"o":203.26,"t":"2026-02-12T05:00:00Z","v":3730728,"vw":203.010369},{"c":204.53,"h":206.92,"l":203.47,"n":55049,"o":205.92,"t":"2026-02-13T05:00:00Z","v":2590570,"vw":204.910411},{"c":201.47,"h":203.54,"l":199.13,"n":41344,"o":202.11,"t":"2026-02-17T05:00:00Z","v":1654089,"vw":200.900459},{"c":205.2,"h":205.8,"l":201.18,"n":39200,"o":201.815,"t":"2026-02-18T05:00:00Z","v":1753120,"vw":204.421658},{"c":200.26,"h":203.2,"l":199.87,"n":47741,"o":202.61,"t":"2026-02-19T05:00:00Z","v":1856781,"vw":201.110109},{"c":202.59,"h":205.33,"l":200.37,"n":38190,"o":201.13,"t":"2026-02-20T05:00:00Z","v":1657351,"vw":203.252968},{"c":196.71,"h":199.22,"l":196.06,"n":49985,"o":199.12,"t":"2026-02-23T05:00:00Z","v":2119191,"vw":197.265215},{"c":196.46,"h":198.67,"l":193.23,"n":72669,"o":194.9,"t":"2026-02-24T05:00:00Z","v":2947935,"vw":196.497621},{"c":198.25,"h":198.83,"l":195.055,"n":59687,"o":197.45,"t":"2026-02-25T05:00:00Z","v":2800145,"vw":197.422996},{"c":204.68,"h":206,"l":201.42,"n":50630,"o":202.36,"t":"2026-02-26T05:00:00Z","v":2266709,"vw":203.912845},{"c":201.53,"h":202.85,"l":198.71,"n":53377,"o":200.545,"t":"2026-02-27T05:00:00Z","v":2625432,"vw":201.15099},{"c":196.01,"h":198.11,"l":194.55,"n":70004,"o":195.85,"t":"2026-03-02T05:00:00Z","v":3510320,"vw":196.684817},{"c":196.33,"h":196.91,"l":187.935,"n":120912,"o":187.935,"t":"2026-03-03T05:00:00Z","v":6818360,"vw":192.853896},{"c":195.58,"h":197.1,"l":193.07,"n":69594,"o":193.48,"t":"2026-03-04T05:00:00Z","v":3528248,"vw":195.294635},{"c":199.48,"h":200.42,"l":194.73,"n":73619,"o":194.73,"t":"2026-03-05T05:00:00Z","v":3389994,"vw":198.526039},{"c":202.25,"h":202.25,"l":197.34,"n":59011,"o":198.16,"t":"2026-03-06T05:00:00Z","v":2428597,"vw":200.206591},{"c":200.1,"h":201.49,"l":197.4601,"n":71245,"o":199.98,"t":"2026-03-09T04:00:00Z","v":3060100,"vw":199.493056},{"c":195.83,"h":200.055,"l":193.63,"n":58722,"o":199.9,"t":"2026-03-10T04:00:00Z","v":2649497,"vw":196.374906},{"c":191.22,"h":195.785,"l":188.75,"n":67254,"o":194.48,"t":"2026-03-11T04:00:00Z","v":3221080,"vw":191.745702},{"c":190.5,"h":194.74,"l":190.33,"n":59713,"o":192.39,"t":"2026-03-12T04:00:00Z","v":2345718,"vw":192.270804},{"c":189.94,"h":193.25,"l":189.14,"n":43225,"o":191.87,"t":"2026-03-13T04:00:00Z","v":1732327,"vw":190.496501},{"c":191.63,"h":191.89,"l":189.67,"n":38342,"o":190.59,"t":"2026-03-16T04:00:00Z","v":1813425,"vw":190.905429},{"c":190.12,"h":192.94,"l":189.23,"n":42874,"o":190.43,"t":"2026-03-17T04:00:00Z","v":1794453,"vw":190.872994},{"c":183.74,"h":190.98,"l":183.69,"n":58705,"o":189.67,"t":"2026-03-18T04:00:00Z","v":2313139,"vw":185.604297},{"c":185.01,"h":186.81,"l":183.19,"n":61365,"o":184.43,"t":"2026-03-19T04:00:00Z","v":3330162,"vw":184.706933},{"c":175.8,"h":178.03,"l":174.5,"n":94794,"o":177.04,"t":"2026-03-20T04:00:00Z","v":5688194,"vw":176.289548},{"c":178.16,"h":181.47,"l":177.09,"n":62119,"o":180.81,"t":"2026-03-23T04:00:00Z","v":2420938,"vw":179.273177},{"c":171,"h":172.65,"l":169.26,"n":88352,"o":172.22,"t":"2026-03-24T04:00:00Z","v":3591505,"vw":170.690656},{"c":168.95,"h":173.86,"l":168.14,"n":53809,"o":172.96,"t":"2026-03-25T04:00:00Z","v":2450639,"vw":170.050181},{"c":167.08,"h":170.945,"l":166.3,"n":78185,"o":167.72,"t":"2026-03-26T04:00:00Z","v":3720665,"vw":168.445169},{"c":164.02,"h":167.4,"l":163.77,"n":53256,"o":167.21,"t":"2026-03-27T04:00:00Z","v":2240130,"vw":164.534546},{"c":168.29,"h":170.4,"l":166.08,"n":62952,"o":166.8,"t":"2026-03-30T04:00:00Z","v":2673874,"vw":168.312133},{"c":171.21,"h":172.91,"l":167.93,"n":53999,"o":169.41,"t":"2026-03-31T04:00:00Z","v":2325120,"vw":170.137446},{"c":171.36,"h":173.22,"l":169.24,"n":53027,"o":172.98,"t":"2026-04-01T04:00:00Z","v":2312470,"vw":171.771402},{"c":171.77,"h":172.51,"l":166.92,"n":49300,"o":168.27,"t":"2026-04-02T04:00:00Z","v":2853021,"vw":170.593051},{"c":171.12,"h":172.53,"l":169.54,"n":35706,"o":171.9,"t":"2026-04-06T04:00:00Z","v":1426050,"vw":170.981345},{"c":169.48,"h":170.43,"l":166.62,"n":50945,"o":170.22,"t":"2026-04-07T04:00:00Z","v":2197060,"vw":168.736027},{"c":169.18,"h":177.9,"l":169,"n":76968,"o":177.73,"t":"2026-04-08T04:00:00Z","v":3643493,"vw":172.511322},{"c":164.5,"h":166.39,"l":160.66,"n":90595,"o":166.265,"t":"2026-04-09T04:00:00Z","v":5262594,"vw":163.144592},{"c":163.1,"h":166.28,"l":161.91,"n":65269,"o":166.275,"t":"2026-04-10T04:00:00Z","v":5281554,"vw":163.226613},{"c":169.57,"h":169.81,"l":162.67,"n":53596,"o":162.91,"t":"2026-04-13T04:00:00Z","v":3312116,"vw":167.227441},{"c":167.81,"h":171.745,"l":166.94,"n":53075,"o":170.01,"t":"2026-04-14T04:00:00Z","v":3101937,"vw":168.813977},{"c":172.9,"h":173.81,"l":170.15,"n":52815,"o":170.97,"t":"2026-04-15T04:00:00Z","v":2688732,"vw":172.551871},{"c":177.41,"h":179.945,"l":176.75,"n":69716,"o":179.54,"t":"2026-04-16T04:00:00Z","v":5151080,"vw":177.894078},{"c":181.22,"h":188.5,"l":180.06,"n":97316,"o":187.2,"t":"2026-04-17T04:00:00Z","v":6649171,"vw":183.808187},{"c":178.94,"h":180.32,"l":177.06,"n":65463,"o":178.09,"t":"2026-04-20T04:00:00Z","v":3202084,"vw":178.49106},{"c":176.44,"h":180.67,"l":176.22,"n":69569,"o":177.95,"t":"2026-04-21T04:00:00Z","v":3129164,"vw":178.004109},{"c":174.02,"h":176.9,"l":173.43,"n":69125,"o":173.78,"t":"2026-04-22T04:00:00Z","v":3424877,"vw":175.024611},{"c":163.25,"h":168.29,"l":162,"n":123130,"o":165.96,"t":"2026-04-23T04:00:00Z","v":7316197,"vw":164.789966},{"c":175.26,"h":175.83,"l":171.56,"n":107886,"o":175.1,"t":"2026-04-24T04:00:00Z","v":6847799,"vw":173.663179},{"c":173.44,"h":177.08,"l":173.25,"n":67392,"o":175.65,"t":"2026-04-27T04:00:00Z","v":3328783,"vw":174.74479},{"c":173.49,"h":175.55,"l":173.15,"n":49697,"o":174.03,"t":"2026-04-28T04:00:00Z","v":2761271,"vw":174.148571},{"c":170.1,"h":171.57,"l":169.08,"n":48639,"o":171.495,"t":"2026-04-29T04:00:00Z","v":3351549,"vw":170.121833},{"c":169.49,"h":171.79,"l":168.65,"n":55113,"o":170.57,"t":"2026-04-30T04:00:00Z","v":3158854,"vw":169.734268},{"c":170.76,"h":173.815,"l":169.5,"n":39680,"o":172.64,"t":"2026-05-01T04:00:00Z","v":2921063,"vw":171.141821},{"c":171.42,"h":173.99,"l":171.26,"n":42320,"o":172.12,"t":"2026-05-04T04:00:00Z","v":3016400,"vw":172.37709},{"c":172.39,"h":173.11,"l":168.9,"n":51207,"o":171.02,"t":"2026-05-05T04:00:00Z","v":2943809,"vw":171.413481},{"c":173.13,"h":178.59,"l":172.48,"n":96607,"o":178.59,"t":"2026-05-06T04:00:00Z","v":6246690,"vw":174.828865},{"c":174.71,"h":180.025,"l":174.62,"n":66165,"o":176.11,"t":"2026-05-07T04:00:00Z","v":4429661,"vw":177.054529},{"c":173.7,"h":174.34,"l":170.89,"n":61129,"o":174.31,"t":"2026-05-08T04:00:00Z","v":3706476,"vw":172.461569},{"c":170.1,"h":173.83,"l":168.8,"n":47137,"o":173.24,"t":"2026-05-11T04:00:00Z","v":2792753,"vw":170.548294},{"c":167.27,"h":170.44,"l":165.6,"n":50960,"o":170.44,"t":"2026-05-12T04:00:00Z","v":2898554,"vw":167.097211},{"c":160.82,"h":162.69,"l":158.58,"n":76905,"o":162.31,"t":"2026-05-13T04:00:00Z","v":5046509,"vw":160.305894},{"c":164.18,"h":165.23,"l":160.08,"n":54327,"o":160.97,"t":"2026-05-14T04:00:00Z","v":3455655,"vw":163.247106},{"c":169.48,"h":169.77,"l":166.57,"n":49847,"o":168.43,"t":"2026-05-15T04:00:00Z","v":3619652,"vw":168.470752},{"c":174.62,"h":175.33,"l":167.37,"n":57798,"o":167.78,"t":"2026-05-18T04:00:00Z","v":3141279,"vw":172.753693},{"c":178.8,"h":185.355,"l":178.52,"n":97085,"o":184.23,"t":"2026-05-19T04:00:00Z","v":5877912,"vw":181.910046},{"c":179.89,"h":180.16,"l":174.345,"n":55851,"o":176.26,"t":"2026-05-20T04:00:00Z","v":3133209,"vw":178.094445},{"c":176.28,"h":177.025,"l":172.73,"n":42602,"o":176.12,"t":"2026-05-21T04:00:00Z","v":2468668,"vw":175.230129},{"c":175.95,"h":179.71,"l":175.3801,"n":38907,"o":177.05,"t":"2026-05-22T04:00:00Z","v":2001864,"vw":176.650287},{"c":175.15,"h":176.86,"l":174.8,"n":42372,"o":176.53,"t":"2026-05-26T04:00:00Z","v":2167094,"vw":175.544659},{"c":174.14,"h":176.96,"l":173.47,"n":38372,"o":174.4,"t":"2026-05-27T04:00:00Z","v":1995774,"vw":174.865451},{"c":175.46,"h":177.84,"l":171.69,"n":57148,"o":172.82,"t":"2026-05-28T04:00:00Z","v":3517163,"vw":175.767481},{"c":181.79,"h":182.82,"l":175.1,"n":73693,"o":175.94,"t":"2026-05-29T04:00:00Z","v":5023550,"vw":180.799997},{"c":196.11,"h":196.39,"l":191.34,"n":81715,"o":193.97,"t":"2026-06-01T04:00:00Z","v":4683416,"vw":194.607123},{"c":190.82,"h":194.12,"l":186.89,"n":74379,"o":192.74,"t":"2026-06-02T04:00:00Z","v":4403074,"vw":189.964871},{"c":180.67,"h":186.005,"l":180.0201,"n":46459,"o":185.14,"t":"2026-06-03T04:00:00Z","v":2635814,"vw":181.533458},{"c":187.14,"h":192.48,"l":187,"n":70248,"o":192.31,"t":"2026-06-04T04:00:00Z","v":3926642,"vw":189.78158},{"c":184.77,"h":192.13,"l":183.8,"n":66270,"o":190.68,"t":"2026-06-05T04:00:00Z","v":3823306,"vw":186.832833},{"c":181.92,"h":183.67,"l":181.6,"n":40984,"o":182.595,"t":"2026-06-08T04:00:00Z","v":2187614,"vw":182.513119},{"c":178.92,"h":180.69,"l":176.33,"n":51772,"o":178.77,"t":"2026-06-09T04:00:00Z","v":3226983,"vw":178.888308},{"c":170.3,"h":173.85,"l":169.4,"n":53905,"o":170.1,"t":"2026-06-10T04:00:00Z","v":3144162,"vw":171.846568},{"c":163.64,"h":165.455,"l":160.4205,"n":70689,"o":163.84,"t":"2026-06-11T04:00:00Z","v":4243443,"vw":163.191468},{"c":164.18,"h":164.37,"l":160.03,"n":45136,"o":162.45,"t":"2026-06-12T04:00:00Z","v":2505080,"vw":162.453997},{"c":164.33,"h":168.05,"l":164.2,"n":36211,"o":166.52,"t":"2026-06-15T04:00:00Z","v":1665172,"vw":165.794068},{"c":165.41,"h":168.1881,"l":164.57,"n":34343,"o":167.31,"t":"2026-06-16T04:00:00Z","v":1668029,"vw":165.951635},{"c":158.79,"h":166.16,"l":158.79,"n":44881,"o":165.24,"t":"2026-06-17T04:00:00Z","v":2660883,"vw":161.561384},{"c":155.22,"h":156.6,"l":154.125,"n":49070,"o":156.55,"t":"2026-06-18T04:00:00Z","v":3038485,"vw":155.324445},{"c":149.51,"h":152.86,"l":149.191,"n":48419,"o":150.43,"t":"2026-06-22T04:00:00Z","v":2772769,"vw":150.560568},{"c":153.38,"h":155.22,"l":152.6,"n":44997,"o":154.715,"t":"2026-06-23T04:00:00Z","v":2683219,"vw":153.72437},{"c":152.75,"h":154.345,"l":151.42,"n":39984,"o":151.99,"t":"2026-06-24T04:00:00Z","v":2076143,"vw":152.803067},{"c":148.06,"h":152.55,"l":148.06,"n":46012,"o":149.92,"t":"2026-06-25T04:00:00Z","v":2686503,"vw":149.973323},{"c":155.09,"h":155.37,"l":150.755,"n":41323,"o":150.98,"t":"2026-06-26T04:00:00Z","v":2230798,"vw":153.811535},{"c":154.9,"h":158.06,"l":154.67,"n":40193,"o":157.53,"t":"2026-06-29T04:00:00Z","v":2097832,"vw":156.171465},{"c":154.11,"h":154.775,"l":151.95,"n":37657,"o":152.19,"t":"2026-06-30T04:00:00Z","v":2126664,"vw":153.568447},{"c":159.15,"h":160.71,"l":156.75,"n":48936,"o":157.795,"t":"2026-07-01T04:00:00Z","v":2850082,"vw":159.340378},{"c":162.59,"h":163.035,"l":159.55,"n":42790,"o":159.87,"t":"2026-07-02T04:00:00Z","v":2372966,"vw":161.743611},{"c":160.49,"h":161.76,"l":158.65,"n":35896,"o":160.14,"t":"2026-07-06T04:00:00Z","v":1766181,"vw":160.211997},{"c":162.77,"h":165.95,"l":162.58,"n":35325,"o":165.46,"t":"2026-07-07T04:00:00Z","v":1679023,"vw":164.212898},{"c":157.42,"h":158.58,"l":156.33,"n":39019,"o":157.84,"t":"2026-07-08T04:00:00Z","v":3072380,"vw":157.322468},{"c":158.46,"h":158.61,"l":153.29,"n":39316,"o":154.37,"t":"2026-07-09T04:00:00Z","v":2216022,"vw":156.696194},{"c":157.86,"h":160.6367,"l":156.6,"n":33126,"o":160.31,"t":"2026-07-10T04:00:00Z","v":1720779,"vw":158.117971},{"c":159.97,"h":161.24,"l":157.28,"n":48599,"o":157.52,"t":"2026-07-13T04:00:00Z","v":2995793,"vw":159.848772},{"c":154.81,"h":157.25,"l":152.53,"n":54437,"o":153.636,"t":"2026-07-14T04:00:00Z","v":4245045,"vw":155.189918},{"c":155.91,"h":159.405,"l":155.47,"n":37838,"o":155.52,"t":"2026-07-15T04:00:00Z","v":2411715,"vw":156.551956},{"c":161.64,"h":162.28,"l":154.73,"n":59265,"o":157.85,"t":"2026-07-16T04:00:00Z","v":3356005,"vw":159.480927},{"c":159.04,"h":160.63,"l":157.2551,"n":56619,"o":158.64,"t":"2026-07-17T04:00:00Z","v":3105967,"vw":158.713972},{"c":158.35,"h":159.72,"l":154.17,"n":48631,"o":156,"t":"2026-07-20T04:00:00Z","v":2847732,"vw":157.487273},{"c":154.34,"h":157.235,"l":154.33,"n":51583,"o":155,"t":"2026-07-21T04:00:00Z","v":3129768,"vw":155.30266},{"c":148.75,"h":155.27,"l":147.45,"n":64194,"o":155.23,"t":"2026-07-22T04:00:00Z","v":4096684,"vw":149.873484},{"c":146.38,"h":150.23,"l":144.97,"n":64175,"o":149.55,"t":"2026-07-23T04:00:00Z","v":4403106,"vw":146.495454},{"c":160,"h":161.305,"l":153.21,"n":94422,"o":153.75,"t":"2026-07-24T04:00:00Z","v":6192268,"vw":158.468142},{"c":171.01,"h":173.37,"l":167.7,"n":75559,"o":169.88,"t":"2026-07-27T04:00:00Z","v":4499046,"vw":171.168617},{"c":179.17,"h":182.18,"l":175.2,"n":68484,"o":175.6,"t":"2026-07-28T04:00:00Z","v":4238682,"vw":179.430858},{"c":185.99,"h":188.86,"l":181.3,"n":94753,"o":183.315,"t":"2026-07-29T04:00:00Z","v":5965241,"vw":185.74303},{"c":180.88,"h":183.06,"l":178.54,"n":67914,"o":182.31,"t":"2026-07-30T04:00:00Z","v":4110318,"vw":180.356762},{"c":183.62,"h":184.06,"l":177.93,"n":50644,"o":179.08,"t":"2026-07-31T04:00:00Z","v":3134732,"vw":181.776994},{"c":189.65,"h":194.39,"l":188.73,"n":50762,"o":191.7,"t":"2026-08-03T04:00:00Z","v":2971684,"vw":190.7963},{"c":195.49,"h":195.8,"l":190.55,"n":49802,"o":190.64,"t":"2026-08-04T04:00:00Z","v":2854676,"vw":193.776536},{"c":197.33,"h":199.03,"l":194.88,"n":49065,"o":198.63,"t":"2026-08-05T04:00:00Z","v":2487535,"vw":196.810462},{"c":199.46,"h":199.55,"l":194.93,"n":46573,"o":195.43,"t":"2026-08-06T04:00:00Z","v":3065907,"vw":197.790942},{"c":206.16,"h":207.5302,"l":203.01,"n":57991,"o":203.145,"t":"2026-08-07T04:00:00Z","v":2954816,"vw":205.854364},{"c":208.55,"h":209.29,"l":203.67,"n":52331,"o":203.785,"t":"2026-08-10T04:00:00Z","v":3005429,"vw":207.830734},{"c":209.68,"h":211.485,"l":207.475,"n":40456,"o":209.45,"t":"2026-08-11T04:00:00Z","v":2300330,"vw":209.23409},{"c":204.15,"h":206.78,"l":202.53,"n":38239,"o":204.195,"t":"2026-08-12T04:00:00Z","v":1745669,"vw":203.696313},{"c":209.28,"h":210.14,"l":201.3883,"n":51385,"o":204.44,"t":"2026-08-13T04:00:00Z","v":2702863,"vw":205.943453},{"c":207.97,"h":214.39,"l":207.57,"n":46537,"o":214.38,"t":"2026-08-14T04:00:00Z","v":2563514,"vw":209.080266},{"c":207.84,"h":209.66,"l":206.3033,"n":49776,"o":206.73,"t":"2026-08-17T04:00:00Z","v":2808191,"vw":207.9255},{"c":210.47,"h":213,"l":209.54,"n":53669,"o":210.685,"t":"2026-08-18T04:00:00Z","v":2919783,"vw":211.652296},{"c":215.6,"h":218.175,"l":211.24,"n":50255,"o":211.45,"t":"2026-08-19T04:00:00Z","v":2503392,"vw":216.199289},{"c":217.09,"h":217.36,"l":214.4,"n":31670,"o":216.51,"t":"2026-08-20T04:00:00Z","v":1392601,"vw":216.603499},{"c":218.68,"h":220.265,"l":215.385,"n":33073,"o":216.42,"t":"2026-08-21T04:00:00Z","v":1581392,"vw":218.547004},{"c":218.66,"h":220.085,"l":216.9,"n":36800,"o":216.99,"t":"2026-08-24T04:00:00Z","v":2120283,"vw":218.70986},{"c":216.93,"h":218.085,"l":214.95,"n":31325,"o":215.305,"t":"2026-08-25T04:00:00Z","v":1849913,"vw":216.627107},{"c":211.68,"h":212.32,"l":208.57,"n":50761,"o":208.58,"t":"2026-08-26T04:00:00Z","v":2823471,"vw":210.712607},{"c":221.17,"h":222.4,"l":215.62,"n":54841,"o":216.26,"t":"2026-08-27T04:00:00Z","v":3292915,"vw":220.251736},{"c":221.54,"h":222.96,"l":219.56,"n":39853,"o":219.77,"t":"2026-08-28T04:00:00Z","v":2317399,"vw":221.66689},{"c":220.89,"h":223.28,"l":219.73,"n":45062,"o":219.82,"t":"2026-08-31T04:00:00Z","v":3029683,"vw":221.961715},{"c":212.04,"h":218,"l":211.86,"n":48383,"o":215.86,"t":"2026-09-01T04:00:00Z","v":2553539,"vw":214.077804},{"c":209.69,"h":214.15,"l":209.38,"n":31872,"o":212.5,"t":"2026-09-02T04:00:00Z","v":1507316,"vw":210.669176},{"c":217.03,"h":218.01,"l":213.955,"n":37261,"o":215.71,"t":"2026-09-03T04:00:00Z","v":2390861,"vw":216.550297},{"c":215.11,"h":220.33,"l":214.47,"n":50166,"o":219.56,"t":"2026-09-04T04:00:00Z","v":2299092,"vw":216.14542},{"c":211.49,"h":213.18,"l":209.16,"n":46966,"o":213.12,"t":"2026-09-08T04:00:00Z","v":2568429,"vw":210.704547},{"c":209.14,"h":215.85,"l":209.03,"n":44536,"o":215.84,"t":"2026-09-09T04:00:00Z","v":2486134,"vw":211.173594},{"c":205.95,"h":208.095,"l":203.7412,"n":40148,"o":206.35,"t":"2026-09-10T04:00:00Z","v":2240278,"vw":206.19902},{"c":206.36,"h":207.72,"l":204.6,"n":32135,"o":204.6,"t":"2026-09-11T04:00:00Z","v":1720443,"vw":206.405087},{"c":218.28,"h":218.64,"l":212.02,"n":46890,"o":215.15,"t":"2026-09-14T04:00:00Z","v":2026386,"vw":216.258218},{"c":215.67,"h":218.69,"l":213.04,"n":30907,"o":213.55,"t":"2026-09-15T04:00:00Z","v":1851955,"vw":215.973581},{"c":213.2,"h":215.9759,"l":212.88,"n":29339,"o":213.13,"t":"2026-09-16T04:00:00Z","v":1322768,"vw":214.386662},{"c":213.66,"h":216.5919,"l":212.08,"n":26637,"o":214.07,"t":"2026-09-17T04:00:00Z","v":1103468,"vw":214.530263},{"c":209.45,"h":213.12,"l":209.33,"n":29870,"o":212.575,"t":"2026-09-18T04:00:00Z","v":1890618,"vw":210.012731},{"c":209.22,"h":212.71,"l":209.01,"n":40602,"o":212.43,"t":"2026-09-21T04:00:00Z","v":1823413,"vw":209.826871},{"c":210.68,"h":214.42,"l":207.74,"n":38671,"o":214.2,"t":"2026-09-22T04:00:00Z","v":1765450,"vw":209.808343},{"c":210.62,"h":213.95,"l":210.08,"n":32305,"o":211.47,"t":"2026-09-23T04:00:00Z","v":1551539,"vw":211.633366},{"c":209.11,"h":210.69,"l":207.46,"n":26165,"o":210,"t":"2026-09-24T04:00:00Z","v":1172706,"vw":209.208329},{"c":210.68,"h":212.74,"l":209.485,"n":39467,"o":210.16,"t":"2026-09-25T04:00:00Z","v":1557282,"vw":211.12806},{"c":209.31,"h":210.364,"l":203.17,"n":39519,"o":204.53,"t":"2026-09-28T04:00:00Z","v":2055899,"vw":207.864192},{"c":210.85,"h":211.31,"l":208.62,"n":33340,"o":209.11,"t":"2026-09-29T04:00:00Z","v":2370345,"vw":209.958534},{"c":208.48,"h":211.55,"l":208.245,"n":41840,"o":209,"t":"2026-09-30T04:00:00Z","v":2439852,"vw":209.866067},{"c":210.79,"h":214.72,"l":209.1,"n":49726,"o":214.065,"t":"2026-10-01T04:00:00Z","v":1968096,"vw":211.396349},{"c":208.57,"h":210.31,"l":206.36,"n":40148,"o":210.01,"t":"2026-10-02T04:00:00Z","v":1413106,"vw":208.007955},{"c":207.74,"h":211.015,"l":206.46,"n":34750,"o":208.61,"t":"2026-10-05T04:00:00Z","v":1348275,"vw":208.078217},{"c":210.46,"h":213.69,"l":210.07,"n":34684,"o":212.22,"t":"2026-10-06T04:00:00Z","v":1645766,"vw":211.267039},{"c":210.13,"h":211.54,"l":208.2,"n":30117,"o":210.58,"t":"2026-10-07T04:00:00Z","v":1991920,"vw":209.971237},{"c":212.4,"h":213.31,"l":205.91,"n":52364,"o":210.91,"t":"2026-10-08T04:00:00Z","v":2255655,"vw":210.014937},{"c":214.78,"h":215.68,"l":213.22,"n":35409,"o":213.74,"t":"2026-10-09T04:00:00Z","v":2236946,"vw":214.646499},{"c":217.85,"h":221.215,"l":215.7,"n":52037,"o":217.2,"t":"2026-10-12T04:00:00Z","v":2391810,"vw":217.821822},{"c":219.75,"h":222.21,"l":218,"n":42880,"o":218,"t":"2026-10-13T04:00:00Z","v":2139696,"vw":220.359276},{"c":220.49,"h":221.79,"l":218.45,"n":39978,"o":220.21,"t":"2026-10-14T04:00:00Z","v":1685676,"vw":219.887363},{"c":225,"h":227.42,"l":222.68,"n":58164,"o":223.02,"t":"2026-10-15T04:00:00Z","v":2670712,"vw":225.391679},{"c":224.29,"h":229.54,"l":221.86,"n":57508,"o":228.615,"t":"2026-10-16T04:00:00Z","v":4745778,"vw":225.051611},{"c":226.03,"h":226.58,"l":222.31,"n":42253,"o":222.46,"t":"2026-10-19T04:00:00Z","v":2171745,"vw":225.083254},{"c":228.98,"h":229,"l":225.79,"n":37510,"o":226.43,"t":"2026-10-20T04:00:00Z","v":2667080,"vw":227.822071},{"c":230.765,"h":234.72,"l":229.67,"n":34197,"o":231.57,"t":"2026-10-21T04:00:00Z","v":3114555,"vw":232.629641}],"volatilityBars":[{"c":220.6,"h":221.04,"l":219.52,"n":64,"o":221,"t":"2026-10-14T08:00:00Z","v":3105,"vw":220.434144},{"c":220.79,"h":220.79,"l":220.79,"n":2,"o":220.79,"t":"2026-10-14T08:45:00Z","v":120,"vw":220.79},{"c":221.69,"h":221.69,"l":221.68,"n":8,"o":221.68,"t":"2026-10-14T09:00:00Z","v":534,"vw":221.686429},{"c":221.74,"h":221.74,"l":221.74,"n":2,"o":221.74,"t":"2026-10-14T09:15:00Z","v":145,"vw":221.74},{"c":221.75,"h":221.75,"l":221.75,"n":1,"o":221.75,"t":"2026-10-14T09:30:00Z","v":112,"vw":221.75},{"c":221.3,"h":221.3,"l":221.29,"n":3,"o":221.29,"t":"2026-10-14T10:30:00Z","v":307,"vw":221.293355},{"c":221.82,"h":221.87,"l":221.82,"n":13,"o":221.87,"t":"2026-10-14T10:45:00Z","v":1820,"vw":221.855536},{"c":220.97,"h":221.81,"l":220.97,"n":7,"o":221.81,"t":"2026-10-14T11:00:00Z","v":793,"vw":221.498889},{"c":221.51,"h":221.51,"l":221.51,"n":3,"o":221.51,"t":"2026-10-14T11:15:00Z","v":260,"vw":221.51},{"c":221.43,"h":221.63,"l":221.4,"n":22,"o":221.58,"t":"2026-10-14T11:30:00Z","v":1649,"vw":221.518884},{"c":221.08,"h":221.21,"l":221.08,"n":7,"o":221.21,"t":"2026-10-14T11:45:00Z","v":880,"vw":221.119344},{"c":221.01,"h":221.02,"l":220.96,"n":14,"o":220.96,"t":"2026-10-14T12:00:00Z","v":870,"vw":221.003},{"c":220.82,"h":220.82,"l":220.82,"n":1,"o":220.82,"t":"2026-10-14T12:15:00Z","v":100,"vw":220.82},{"c":219.46,"h":219.83,"l":219.46,"n":26,"o":219.83,"t":"2026-10-14T12:30:00Z","v":2380,"vw":219.583732},{"c":219.5,"h":219.87,"l":219.5,"n":31,"o":219.7,"t":"2026-10-14T12:45:00Z","v":1506,"vw":219.66007},{"c":219.48,"h":219.7684,"l":219.4,"n":14,"o":219.4,"t":"2026-10-14T13:00:00Z","v":738,"vw":219.671024},{"c":220.29,"h":220.29,"l":219.33,"n":104,"o":219.45,"t":"2026-10-14T13:15:00Z","v":4821,"vw":219.632771},{"c":220.96,"h":221.05,"l":219.48,"n":2601,"o":220.21,"t":"2026-10-14T13:30:00Z","v":123584,"vw":220.424099},{"c":220.445,"h":221.79,"l":220.28,"n":1423,"o":220.98,"t":"2026-10-14T13:45:00Z","v":48834,"vw":221.142566},{"c":219.76,"h":220.44,"l":219.335,"n":1808,"o":220.33,"t":"2026-10-14T14:00:00Z","v":79725,"vw":219.852973},{"c":219.67,"h":220.12,"l":219.065,"n":1366,"o":219.77,"t":"2026-10-14T14:15:00Z","v":57116,"vw":219.73225},{"c":218.84,"h":219.72,"l":218.57,"n":1645,"o":219.64,"t":"2026-10-14T14:30:00Z","v":61119,"vw":219.195387},{"c":219.11,"h":219.345,"l":218.63,"n":1291,"o":218.915,"t":"2026-10-14T14:45:00Z","v":44185,"vw":218.908729},{"c":218.88,"h":219.215,"l":218.565,"n":1667,"o":219.14,"t":"2026-10-14T15:00:00Z","v":67204,"vw":218.884343},{"c":219.505,"h":219.6,"l":218.865,"n":1913,"o":218.96,"t":"2026-10-14T15:15:00Z","v":70826,"vw":219.316805},{"c":218.49,"h":219.66,"l":218.45,"n":2328,"o":219.42,"t":"2026-10-14T15:30:00Z","v":166321,"vw":219.241777},{"c":219.065,"h":219.37,"l":218.885,"n":473,"o":218.99,"t":"2026-10-14T15:45:00Z","v":10392,"vw":219.168594},{"c":219.36,"h":219.69,"l":219.135,"n":744,"o":219.15,"t":"2026-10-14T16:00:00Z","v":20008,"vw":219.426248},{"c":219.515,"h":219.56,"l":219.085,"n":949,"o":219.085,"t":"2026-10-14T16:15:00Z","v":14834,"vw":219.375455},{"c":219.815,"h":219.945,"l":219.2814,"n":1087,"o":219.525,"t":"2026-10-14T16:30:00Z","v":26668,"vw":219.627603},{"c":219.92,"h":220.37,"l":219.68,"n":1882,"o":219.85,"t":"2026-10-14T16:45:00Z","v":41447,"vw":220.083054},{"c":219.8,"h":219.97,"l":219.6501,"n":605,"o":219.82,"t":"2026-10-14T17:00:00Z","v":16823,"vw":219.79885},{"c":219.61,"h":219.935,"l":219.595,"n":866,"o":219.8,"t":"2026-10-14T17:15:00Z","v":29897,"vw":219.731251},{"c":219.62,"h":219.88,"l":219.48,"n":703,"o":219.61,"t":"2026-10-14T17:30:00Z","v":20729,"vw":219.673464},{"c":219.98,"h":220.02,"l":219.58,"n":1102,"o":219.66,"t":"2026-10-14T17:45:00Z","v":39518,"vw":219.755395},{"c":219.78,"h":220.08,"l":219.5,"n":1365,"o":219.935,"t":"2026-10-14T18:00:00Z","v":52427,"vw":219.80007},{"c":219.95,"h":220.15,"l":219.71,"n":1263,"o":219.78,"t":"2026-10-14T18:15:00Z","v":46276,"vw":219.955971},{"c":220.13,"h":220.17,"l":219.79,"n":941,"o":219.915,"t":"2026-10-14T18:30:00Z","v":35562,"vw":219.961358},{"c":219.72,"h":220.15,"l":219.64,"n":1156,"o":220.15,"t":"2026-10-14T18:45:00Z","v":42959,"vw":219.948495},{"c":219.88,"h":219.9699,"l":219.56,"n":1626,"o":219.72,"t":"2026-10-14T19:00:00Z","v":52279,"vw":219.710117},{"c":220.1625,"h":220.34,"l":219.89,"n":1446,"o":219.89,"t":"2026-10-14T19:15:00Z","v":58253,"vw":220.128902},{"c":220.235,"h":220.42,"l":220,"n":1770,"o":220.23,"t":"2026-10-14T19:30:00Z","v":62564,"vw":220.186403},{"c":220.43,"h":220.67,"l":220.17,"n":4745,"o":220.26,"t":"2026-10-14T19:45:00Z","v":218750,"vw":220.388615},{"c":220.49,"h":220.54,"l":220.38,"n":36,"o":220.38,"t":"2026-10-14T20:00:00Z","v":110959,"vw":220.489943},{"c":218.85,"h":218.85,"l":218.85,"n":3,"o":218.85,"t":"2026-10-14T20:30:00Z","v":1001,"vw":218.85},{"c":223.27,"h":225.46,"l":220,"n":341,"o":224.76,"t":"2026-10-15T08:00:00Z","v":23684,"vw":223.696512},{"c":222.92,"h":223.6,"l":222.78,"n":65,"o":223.24,"t":"2026-10-15T08:15:00Z","v":3770,"vw":223.221702},{"c":222.39,"h":222.89,"l":222.39,"n":7,"o":222.89,"t":"2026-10-15T08:30:00Z","v":693,"vw":222.54},{"c":222.26,"h":222.55,"l":222,"n":28,"o":222.53,"t":"2026-10-15T08:45:00Z","v":3139,"vw":222.133944},{"c":222.42,"h":222.43,"l":222.02,"n":16,"o":222.02,"t":"2026-10-15T09:00:00Z","v":973,"vw":222.30375},{"c":222.46,"h":222.46,"l":222.46,"n":1,"o":222.46,"t":"2026-10-15T09:15:00Z","v":100,"vw":222.46},{"c":222.69,"h":222.69,"l":222.56,"n":13,"o":222.56,"t":"2026-10-15T09:30:00Z","v":548,"vw":222.649708},{"c":222.91,"h":222.91,"l":222.91,"n":2,"o":222.91,"t":"2026-10-15T09:45:00Z","v":150,"vw":222.91},{"c":222.93,"h":222.94,"l":222.68,"n":11,"o":222.88,"t":"2026-10-15T10:00:00Z","v":1592,"vw":222.796199},{"c":222.13,"h":222.13,"l":222.01,"n":8,"o":222.01,"t":"2026-10-15T10:30:00Z","v":736,"vw":222.038571},{"c":222.26,"h":222.26,"l":222.26,"n":1,"o":222.26,"t":"2026-10-15T10:45:00Z","v":197,"vw":222.26},{"c":221.82,"h":222.2,"l":221.8,"n":20,"o":222.04,"t":"2026-10-15T11:00:00Z","v":1300,"vw":221.947222},{"c":221.91,"h":221.91,"l":221.77,"n":5,"o":221.77,"t":"2026-10-15T11:15:00Z","v":402,"vw":221.826667},{"c":222.05,"h":222.21,"l":222.05,"n":11,"o":222.21,"t":"2026-10-15T11:30:00Z","v":1136,"vw":222.149468},{"c":221.96,"h":221.96,"l":221.96,"n":2,"o":221.96,"t":"2026-10-15T11:45:00Z","v":235,"vw":221.96},{"c":221.39,"h":221.43,"l":220.76,"n":42,"o":221.01,"t":"2026-10-15T12:00:00Z","v":3790,"vw":221.112301},{"c":221.78,"h":222,"l":221.78,"n":37,"o":221.88,"t":"2026-10-15T12:30:00Z","v":1909,"vw":221.885849},{"c":222.07,"h":222.16,"l":221.8,"n":37,"o":222.05,"t":"2026-10-15T12:45:00Z","v":2474,"vw":222.055148},{"c":221.61,"h":222.23,"l":221.61,"n":50,"o":222.13,"t":"2026-10-15T13:00:00Z","v":2738,"vw":222.05799},{"c":223,"h":223,"l":221.84,"n":251,"o":221.98,"t":"2026-10-15T13:15:00Z","v":6022,"vw":222.506356},{"c":224.25,"h":226.48,"l":222.68,"n":6584,"o":223.02,"t":"2026-10-15T13:30:00Z","v":383109,"vw":224.750746},{"c":225.12,"h":225.46,"l":224.11,"n":3110,"o":224.17,"t":"2026-10-15T13:45:00Z","v":131964,"vw":224.706218},{"c":226.72,"h":226.875,"l":224.71,"n":4611,"o":225.18,"t":"2026-10-15T14:00:00Z","v":234504,"vw":225.919192},{"c":225.98,"h":226.94,"l":225.46,"n":1958,"o":226.6618,"t":"2026-10-15T14:15:00Z","v":87926,"vw":226.161805},{"c":226.14,"h":226.33,"l":225.7,"n":1355,"o":226.03,"t":"2026-10-15T14:30:00Z","v":43099,"vw":226.07535},{"c":226.83,"h":226.84,"l":225.45,"n":2106,"o":226.15,"t":"2026-10-15T14:45:00Z","v":98006,"vw":226.063943},{"c":226.895,"h":227.42,"l":226.62,"n":2476,"o":226.81,"t":"2026-10-15T15:00:00Z","v":123507,"vw":227.085034},{"c":226,"h":226.895,"l":225.86,"n":2373,"o":226.895,"t":"2026-10-15T15:15:00Z","v":111803,"vw":226.279762},{"c":225.28,"h":226.21,"l":225.229,"n":2384,"o":226.04,"t":"2026-10-15T15:30:00Z","v":156433,"vw":225.728667},{"c":225.34,"h":225.67,"l":225.17,"n":833,"o":225.22,"t":"2026-10-15T15:45:00Z","v":32853,"vw":225.482866},{"c":224.965,"h":225.47,"l":224.9,"n":820,"o":225.345,"t":"2026-10-15T16:00:00Z","v":25026,"vw":225.089517},{"c":225.0375,"h":225.12,"l":224.94,"n":984,"o":224.94,"t":"2026-10-15T16:15:00Z","v":43199,"vw":225.039994},{"c":225.0595,"h":225.12,"l":224.8,"n":1169,"o":224.99,"t":"2026-10-15T16:30:00Z","v":32327,"vw":224.993042},{"c":225.115,"h":225.32,"l":224.5407,"n":1561,"o":225.05,"t":"2026-10-15T16:45:00Z","v":51541,"vw":224.788518},{"c":225.175,"h":225.4074,"l":224.89,"n":1533,"o":225.21,"t":"2026-10-15T17:00:00Z","v":55213,"vw":225.119491},{"c":225.105,"h":225.22,"l":224.925,"n":1460,"o":225.155,"t":"2026-10-15T17:15:00Z","v":41455,"vw":225.028288},{"c":225,"h":225.28,"l":224.98,"n":1401,"o":225.105,"t":"2026-10-15T17:30:00Z","v":36419,"vw":225.174724},{"c":224.97,"h":225.2199,"l":224.97,"n":1421,"o":225.02,"t":"2026-10-15T17:45:00Z","v":38840,"vw":225.090363},{"c":225.215,"h":225.29,"l":225.01,"n":1823,"o":225.01,"t":"2026-10-15T18:00:00Z","v":52679,"vw":225.143436},{"c":224.86,"h":225.27,"l":224.86,"n":1335,"o":225.26,"t":"2026-10-15T18:15:00Z","v":40410,"vw":225.065646},{"c":225.16,"h":225.19,"l":224.735,"n":1702,"o":224.82,"t":"2026-10-15T18:30:00Z","v":28318,"vw":225.039255},{"c":225.54,"h":225.555,"l":225.09,"n":1864,"o":225.16,"t":"2026-10-15T18:45:00Z","v":57795,"vw":225.38999},{"c":225.54,"h":225.86,"l":225.47,"n":2261,"o":225.545,"t":"2026-10-15T19:00:00Z","v":110357,"vw":225.691333},{"c":225.345,"h":225.52,"l":225.325,"n":1660,"o":225.52,"t":"2026-10-15T19:15:00Z","v":48708,"vw":225.442948},{"c":225.3,"h":225.35,"l":225.0001,"n":2507,"o":225.28,"t":"2026-10-15T19:30:00Z","v":96529,"vw":225.177261},{"c":224.99,"h":225.42,"l":224.79,"n":5343,"o":225.23,"t":"2026-10-15T19:45:00Z","v":297799,"vw":225.040669},{"c":225,"h":225,"l":225,"n":51,"o":225,"t":"2026-10-15T20:00:00Z","v":130420,"vw":225},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-15T20:30:00Z","v":100,"vw":225},{"c":227.53,"h":227.53,"l":224.5,"n":73,"o":224.6,"t":"2026-10-16T08:00:00Z","v":4247,"vw":226.520811},{"c":227.8,"h":227.95,"l":227.8,"n":31,"o":227.8,"t":"2026-10-16T08:15:00Z","v":2062,"vw":227.828428},{"c":227.62,"h":227.62,"l":227.55,"n":9,"o":227.55,"t":"2026-10-16T08:30:00Z","v":404,"vw":227.591545},{"c":227.97,"h":227.97,"l":227.7,"n":2,"o":227.7,"t":"2026-10-16T08:45:00Z","v":311,"vw":227.873633},{"c":227.96,"h":227.96,"l":227.91,"n":4,"o":227.92,"t":"2026-10-16T09:00:00Z","v":426,"vw":227.927804},{"c":227.89,"h":227.92,"l":227.87,"n":7,"o":227.89,"t":"2026-10-16T09:15:00Z","v":788,"vw":227.898698},{"c":228.14,"h":228.14,"l":228.14,"n":2,"o":228.14,"t":"2026-10-16T09:30:00Z","v":121,"vw":228.14},{"c":228.2,"h":228.32,"l":228.2,"n":4,"o":228.32,"t":"2026-10-16T09:45:00Z","v":400,"vw":228.238919},{"c":228.05,"h":228.18,"l":228.05,"n":14,"o":228.1,"t":"2026-10-16T10:00:00Z","v":1958,"vw":228.111135},{"c":228.06,"h":228.2,"l":227.98,"n":13,"o":228.2,"t":"2026-10-16T10:15:00Z","v":1058,"vw":228.112891},{"c":228.49,"h":228.49,"l":228.41,"n":12,"o":228.46,"t":"2026-10-16T10:30:00Z","v":691,"vw":228.459512},{"c":228.47,"h":228.47,"l":228.47,"n":1,"o":228.47,"t":"2026-10-16T10:45:00Z","v":146,"vw":228.47},{"c":228.53,"h":229.02,"l":228.53,"n":52,"o":229,"t":"2026-10-16T11:00:00Z","v":3677,"vw":228.73804},{"c":228.16,"h":228.22,"l":228.16,"n":14,"o":228.22,"t":"2026-10-16T11:15:00Z","v":1020,"vw":228.175},{"c":228.03,"h":228.16,"l":227.95,"n":7,"o":228.16,"t":"2026-10-16T11:30:00Z","v":512,"vw":228.048206},{"c":227.71,"h":227.82,"l":227.51,"n":12,"o":227.82,"t":"2026-10-16T11:45:00Z","v":1011,"vw":227.691378},{"c":227.7,"h":227.71,"l":227.7,"n":12,"o":227.71,"t":"2026-10-16T12:00:00Z","v":1170,"vw":227.702941},{"c":227.45,"h":227.45,"l":227.2,"n":16,"o":227.2,"t":"2026-10-16T12:15:00Z","v":1559,"vw":227.294138},{"c":226.93,"h":227.2,"l":226.92,"n":16,"o":227.15,"t":"2026-10-16T12:30:00Z","v":1196,"vw":227.067542},{"c":227.45,"h":227.46,"l":227.02,"n":48,"o":227.02,"t":"2026-10-16T12:45:00Z","v":3882,"vw":227.176956},{"c":227.51,"h":227.64,"l":227.35,"n":16,"o":227.35,"t":"2026-10-16T13:00:00Z","v":1495,"vw":227.515671},{"c":228.54,"h":228.54,"l":227.56,"n":231,"o":227.56,"t":"2026-10-16T13:15:00Z","v":506819,"vw":227.95612},{"c":227.65,"h":229.54,"l":226.67,"n":4294,"o":228.53,"t":"2026-10-16T13:30:00Z","v":286597,"vw":228.219335},{"c":228.52,"h":228.8,"l":226.9,"n":2374,"o":227.64,"t":"2026-10-16T13:45:00Z","v":128168,"vw":227.94617},{"c":225.795,"h":228.66,"l":225.55,"n":3382,"o":228.54,"t":"2026-10-16T14:00:00Z","v":217357,"vw":227.328767},{"c":225.19,"h":226.79,"l":225.19,"n":2018,"o":225.75,"t":"2026-10-16T14:15:00Z","v":96173,"vw":225.951301},{"c":225.18,"h":225.24,"l":223.96,"n":2395,"o":225.24,"t":"2026-10-16T14:30:00Z","v":107571,"vw":224.489582},{"c":224.33,"h":225.67,"l":224.18,"n":1375,"o":225.175,"t":"2026-10-16T14:45:00Z","v":65761,"vw":225.173391},{"c":224.4,"h":224.77,"l":223.6,"n":3929,"o":224.41,"t":"2026-10-16T15:00:00Z","v":221595,"vw":224.059426},{"c":223.795,"h":224.57,"l":223.74,"n":2921,"o":224.46,"t":"2026-10-16T15:15:00Z","v":122715,"vw":224.118034},{"c":223.89,"h":224.47,"l":223.6,"n":2035,"o":223.76,"t":"2026-10-16T15:30:00Z","v":125600,"vw":224.060785},{"c":223.03,"h":224.12,"l":223.02,"n":825,"o":223.94,"t":"2026-10-16T15:45:00Z","v":601921,"vw":223.730556},{"c":223.28,"h":223.28,"l":222.19,"n":1222,"o":223,"t":"2026-10-16T16:00:00Z","v":673166,"vw":222.811771},{"c":223.29,"h":223.655,"l":223.24,"n":976,"o":223.38,"t":"2026-10-16T16:15:00Z","v":53500,"vw":223.378012},{"c":223.28,"h":223.57,"l":222.64,"n":1807,"o":223.38,"t":"2026-10-16T16:30:00Z","v":43794,"vw":223.181602},{"c":223.26,"h":223.53,"l":222.66,"n":1184,"o":223.315,"t":"2026-10-16T16:45:00Z","v":28726,"vw":223.09951},{"c":222.6,"h":223.38,"l":222.6,"n":1234,"o":223.33,"t":"2026-10-16T17:00:00Z","v":28793,"vw":222.944624},{"c":222.78,"h":222.865,"l":222.27,"n":1908,"o":222.68,"t":"2026-10-16T17:15:00Z","v":33473,"vw":222.559403},{"c":223.125,"h":223.51,"l":222.5488,"n":1440,"o":222.84,"t":"2026-10-16T17:30:00Z","v":37743,"vw":223.080709},{"c":222.6,"h":223.1599,"l":222.44,"n":2278,"o":223.12,"t":"2026-10-16T17:45:00Z","v":32916,"vw":222.872859},{"c":222.6,"h":222.66,"l":222.1775,"n":2434,"o":222.54,"t":"2026-10-16T18:00:00Z","v":49186,"vw":222.41577},{"c":222.13,"h":222.62,"l":222.07,"n":1885,"o":222.61,"t":"2026-10-16T18:15:00Z","v":38958,"vw":222.302519},{"c":222.415,"h":222.5,"l":222.23,"n":1442,"o":222.23,"t":"2026-10-16T18:30:00Z","v":37212,"vw":222.350966},{"c":222.54,"h":222.72,"l":222.2,"n":2018,"o":222.36,"t":"2026-10-16T18:45:00Z","v":68820,"vw":222.514393},{"c":222.53,"h":222.53,"l":221.86,"n":1724,"o":222.49,"t":"2026-10-16T19:00:00Z","v":42843,"vw":222.250047},{"c":223.05,"h":223.05,"l":222.37,"n":1485,"o":222.53,"t":"2026-10-16T19:15:00Z","v":55374,"vw":222.73545},{"c":222.975,"h":223.27,"l":222.67,"n":2552,"o":223.07,"t":"2026-10-16T19:30:00Z","v":93847,"vw":222.980122},{"c":224.25,"h":224.28,"l":222.97,"n":5118,"o":223,"t":"2026-10-16T19:45:00Z","v":235015,"vw":223.878156},{"c":224.29,"h":224.29,"l":224.29,"n":29,"o":224.29,"t":"2026-10-16T20:00:00Z","v":111643,"vw":224.29},{"c":224.29,"h":224.29,"l":224.29,"n":1,"o":224.29,"t":"2026-10-16T20:30:00Z","v":523,"vw":224.29},{"c":223.98,"h":223.98,"l":223.98,"n":3,"o":223.98,"t":"2026-10-16T21:00:00Z","v":107,"vw":223.98},{"c":222.99,"h":222.99,"l":222.99,"n":10,"o":222.99,"t":"2026-10-16T22:45:00Z","v":326,"vw":222.99},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-16T23:30:00Z","v":120,"vw":222},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-16T23:45:00Z","v":125,"vw":222},{"c":224.43,"h":225.2,"l":223.26,"n":75,"o":224.2,"t":"2026-10-19T08:00:00Z","v":4598,"vw":224.165645},{"c":224.24,"h":224.25,"l":224.24,"n":21,"o":224.25,"t":"2026-10-19T08:15:00Z","v":1163,"vw":224.247648},{"c":224.45,"h":224.45,"l":224.45,"n":2,"o":224.45,"t":"2026-10-19T08:30:00Z","v":141,"vw":224.45},{"c":224.41,"h":224.41,"l":224.35,"n":10,"o":224.4,"t":"2026-10-19T08:45:00Z","v":1110,"vw":224.384303},{"c":224.09,"h":224.15,"l":224.09,"n":2,"o":224.15,"t":"2026-10-19T09:00:00Z","v":220,"vw":224.117273},{"c":224.31,"h":224.31,"l":224.31,"n":3,"o":224.31,"t":"2026-10-19T09:30:00Z","v":230,"vw":224.31},{"c":223.86,"h":224.21,"l":223.86,"n":5,"o":224.21,"t":"2026-10-19T09:45:00Z","v":415,"vw":224.044123},{"c":223.13,"h":223.13,"l":223.13,"n":10,"o":223.13,"t":"2026-10-19T10:30:00Z","v":350,"vw":223.13},{"c":223.4,"h":223.4,"l":223.4,"n":1,"o":223.4,"t":"2026-10-19T10:45:00Z","v":100,"vw":223.4},{"c":222.81,"h":223.09,"l":222.81,"n":27,"o":223.09,"t":"2026-10-19T11:00:00Z","v":3375,"vw":222.932704},{"c":223.1,"h":223.1,"l":223.1,"n":4,"o":223.1,"t":"2026-10-19T11:15:00Z","v":125,"vw":223.1},{"c":222.71,"h":222.8,"l":222.71,"n":12,"o":222.8,"t":"2026-10-19T11:30:00Z","v":580,"vw":222.751131},{"c":222.25,"h":222.38,"l":222.25,"n":7,"o":222.38,"t":"2026-10-19T11:45:00Z","v":323,"vw":222.315},{"c":221.95,"h":222.05,"l":221.95,"n":6,"o":222.05,"t":"2026-10-19T12:00:00Z","v":680,"vw":222.032353},{"c":221.91,"h":222.16,"l":221.73,"n":23,"o":222.16,"t":"2026-10-19T12:15:00Z","v":1200,"vw":222.025903},{"c":221.35,"h":222.2597,"l":221.35,"n":23,"o":222.25,"t":"2026-10-19T12:30:00Z","v":1673,"vw":221.789453},{"c":221.98,"h":221.99,"l":221.78,"n":37,"o":221.9,"t":"2026-10-19T12:45:00Z","v":1733,"vw":221.923882},{"c":222.17,"h":222.17,"l":221.56,"n":41,"o":221.69,"t":"2026-10-19T13:00:00Z","v":3709,"vw":221.858338},{"c":222.53,"h":222.67,"l":221.75,"n":122,"o":222.38,"t":"2026-10-19T13:15:00Z","v":16921,"vw":222.212604},{"c":223.26,"h":225.22,"l":222.31,"n":3785,"o":222.48,"t":"2026-10-19T13:30:00Z","v":192827,"vw":223.79873},{"c":223.945,"h":224.44,"l":222.81,"n":1979,"o":223.22,"t":"2026-10-19T13:45:00Z","v":78495,"vw":223.618415},{"c":224.395,"h":224.5725,"l":223.855,"n":2331,"o":223.945,"t":"2026-10-19T14:00:00Z","v":98667,"vw":224.25521},{"c":224.44,"h":224.59,"l":224.14,"n":1408,"o":224.49,"t":"2026-10-19T14:15:00Z","v":51415,"vw":224.374798},{"c":223.85,"h":224.45,"l":223.645,"n":1358,"o":224.43,"t":"2026-10-19T14:30:00Z","v":44925,"vw":223.886881},{"c":223.89,"h":224.22,"l":223.66,"n":1837,"o":223.84,"t":"2026-10-19T14:45:00Z","v":48944,"vw":223.901659},{"c":223.895,"h":224.055,"l":223.595,"n":1921,"o":223.96,"t":"2026-10-19T15:00:00Z","v":68345,"vw":223.852544},{"c":224.575,"h":224.77,"l":223.92,"n":2962,"o":223.9433,"t":"2026-10-19T15:15:00Z","v":130801,"vw":224.36463},{"c":224.78,"h":224.805,"l":223.98,"n":1659,"o":224.61,"t":"2026-10-19T15:30:00Z","v":151930,"vw":224.400351},{"c":224.9128,"h":224.99,"l":224.645,"n":1037,"o":224.755,"t":"2026-10-19T15:45:00Z","v":113589,"vw":224.825077},{"c":224.9,"h":225,"l":224.39,"n":1025,"o":224.95,"t":"2026-10-19T16:00:00Z","v":42204,"vw":224.687266},{"c":224.91,"h":225.025,"l":224.56,"n":605,"o":224.91,"t":"2026-10-19T16:15:00Z","v":27044,"vw":224.914125},{"c":224.99,"h":225.25,"l":224.74,"n":862,"o":224.91,"t":"2026-10-19T16:30:00Z","v":41984,"vw":225.028824},{"c":225.04,"h":225.1,"l":224.76,"n":828,"o":224.995,"t":"2026-10-19T16:45:00Z","v":31394,"vw":224.916303},{"c":225.23,"h":225.3,"l":224.88,"n":1034,"o":224.985,"t":"2026-10-19T17:00:00Z","v":46375,"vw":225.049175},{"c":225.67,"h":225.67,"l":225.17,"n":1003,"o":225.22,"t":"2026-10-19T17:15:00Z","v":41924,"vw":225.457375},{"c":226.045,"h":226.2799,"l":225.41,"n":1241,"o":225.67,"t":"2026-10-19T17:30:00Z","v":53778,"vw":225.75655},{"c":226.17,"h":226.21,"l":225.845,"n":903,"o":226.035,"t":"2026-10-19T17:45:00Z","v":31765,"vw":226.055738},{"c":226.36,"h":226.58,"l":226.135,"n":1261,"o":226.22,"t":"2026-10-19T18:00:00Z","v":65592,"vw":226.357734},{"c":226.235,"h":226.47,"l":226.16,"n":814,"o":226.35,"t":"2026-10-19T18:15:00Z","v":30807,"vw":226.3733},{"c":226.41,"h":226.49,"l":226.09,"n":793,"o":226.27,"t":"2026-10-19T18:30:00Z","v":26243,"vw":226.29886},{"c":226.455,"h":226.55,"l":226.29,"n":1126,"o":226.48,"t":"2026-10-19T18:45:00Z","v":36860,"vw":226.461818},{"c":226.3,"h":226.457,"l":226.24,"n":1156,"o":226.44,"t":"2026-10-19T19:00:00Z","v":35464,"vw":226.356598},{"c":225.965,"h":226.45,"l":225.91,"n":1251,"o":226.34,"t":"2026-10-19T19:15:00Z","v":49467,"vw":226.267316},{"c":226.32,"h":226.32,"l":225.91,"n":2001,"o":225.955,"t":"2026-10-19T19:30:00Z","v":76248,"vw":226.082918},{"c":225.86,"h":226.27,"l":225.74,"n":5232,"o":226.15,"t":"2026-10-19T19:45:00Z","v":361235,"vw":226.043626},{"c":226.03,"h":226.03,"l":226.03,"n":30,"o":226.03,"t":"2026-10-19T20:00:00Z","v":148774,"vw":226.03},{"c":226.03,"h":226.03,"l":226.03,"n":1,"o":226.03,"t":"2026-10-19T20:30:00Z","v":100,"vw":226.03},{"c":226.11,"h":226.14,"l":226.11,"n":34,"o":226.14,"t":"2026-10-19T23:15:00Z","v":520,"vw":226.13},{"c":225.48,"h":228.14,"l":225.44,"n":98,"o":226,"t":"2026-10-20T08:00:00Z","v":4955,"vw":226.31324},{"c":224.3,"h":224.92,"l":224.24,"n":32,"o":224.92,"t":"2026-10-20T08:30:00Z","v":2905,"vw":224.556671},{"c":224,"h":224.26,"l":224,"n":17,"o":224.25,"t":"2026-10-20T08:45:00Z","v":1298,"vw":224.222205},{"c":224.55,"h":224.61,"l":224.17,"n":10,"o":224.17,"t":"2026-10-20T09:00:00Z","v":1364,"vw":224.344775},{"c":225.09,"h":225.41,"l":225.09,"n":14,"o":225.41,"t":"2026-10-20T09:30:00Z","v":1577,"vw":225.361647},{"c":226,"h":226,"l":225.52,"n":34,"o":225.52,"t":"2026-10-20T10:00:00Z","v":2212,"vw":225.799755},{"c":226.15,"h":226.19,"l":225.95,"n":42,"o":226.04,"t":"2026-10-20T10:15:00Z","v":3012,"vw":226.071619},{"c":225.88,"h":226.05,"l":225.86,"n":20,"o":226.05,"t":"2026-10-20T10:30:00Z","v":1764,"vw":225.899845},{"c":226.4,"h":226.4,"l":226.4,"n":4,"o":226.4,"t":"2026-10-20T10:45:00Z","v":167,"vw":226.4},{"c":226.04,"h":226.42,"l":226.04,"n":33,"o":226.31,"t":"2026-10-20T11:00:00Z","v":4049,"vw":226.269732},{"c":226.68,"h":226.68,"l":226.68,"n":2,"o":226.68,"t":"2026-10-20T11:15:00Z","v":179,"vw":226.68},{"c":226.77,"h":226.77,"l":226.77,"n":3,"o":226.77,"t":"2026-10-20T11:30:00Z","v":152,"vw":226.77},{"c":226.81,"h":226.81,"l":226.81,"n":2,"o":226.81,"t":"2026-10-20T11:45:00Z","v":242,"vw":226.81},{"c":226.41,"h":227.05,"l":226.18,"n":174,"o":227.05,"t":"2026-10-20T12:00:00Z","v":15460,"vw":226.708006},{"c":225.94,"h":226.38,"l":225.91,"n":28,"o":226.38,"t":"2026-10-20T12:15:00Z","v":1569,"vw":226.212183},{"c":225.52,"h":225.86,"l":225.48,"n":18,"o":225.69,"t":"2026-10-20T12:30:00Z","v":1416,"vw":225.643385},{"c":225.56,"h":226.09,"l":225.49,"n":42,"o":225.49,"t":"2026-10-20T12:45:00Z","v":4143,"vw":225.879986},{"c":225.24,"h":225.35,"l":225.24,"n":18,"o":225.35,"t":"2026-10-20T13:00:00Z","v":1556,"vw":225.289418},{"c":226.16,"h":226.16,"l":225.65,"n":57,"o":225.67,"t":"2026-10-20T13:15:00Z","v":3487,"vw":225.853833},{"c":226.04,"h":227.91,"l":225.9,"n":3390,"o":226.2,"t":"2026-10-20T13:30:00Z","v":177026,"vw":226.750989},{"c":227.525,"h":228.1,"l":225.79,"n":2118,"o":226.18,"t":"2026-10-20T13:45:00Z","v":112086,"vw":227.011615},{"c":226.705,"h":227.48,"l":226.21,"n":1449,"o":227.37,"t":"2026-10-20T14:00:00Z","v":71624,"vw":226.887727},{"c":226.57,"h":227.135,"l":226.34,"n":1552,"o":226.69,"t":"2026-10-20T14:15:00Z","v":75950,"vw":226.761288},{"c":226.99,"h":227.48,"l":226.415,"n":1450,"o":226.595,"t":"2026-10-20T14:30:00Z","v":56020,"vw":227.028103},{"c":227.12,"h":227.16,"l":226.315,"n":1483,"o":226.92,"t":"2026-10-20T14:45:00Z","v":62313,"vw":226.788894},{"c":226.83,"h":227.31,"l":226.52,"n":1911,"o":227.06,"t":"2026-10-20T15:00:00Z","v":75114,"vw":226.94834},{"c":226.78,"h":227.15,"l":226.64,"n":2042,"o":226.89,"t":"2026-10-20T15:15:00Z","v":72080,"vw":226.873196},{"c":226.805,"h":226.925,"l":226.41,"n":1536,"o":226.905,"t":"2026-10-20T15:30:00Z","v":74326,"vw":226.613944},{"c":227.15,"h":227.34,"l":226.61,"n":589,"o":226.61,"t":"2026-10-20T15:45:00Z","v":28400,"vw":227.108757},{"c":227.11,"h":227.37,"l":227.05,"n":571,"o":227.28,"t":"2026-10-20T16:00:00Z","v":28617,"vw":227.198153},{"c":227.345,"h":227.385,"l":227.005,"n":744,"o":227.2,"t":"2026-10-20T16:15:00Z","v":21527,"vw":227.149085},{"c":227.59,"h":227.69,"l":227.12,"n":658,"o":227.37,"t":"2026-10-20T16:30:00Z","v":26989,"vw":227.547825},{"c":227.86,"h":228,"l":227.27,"n":864,"o":227.53,"t":"2026-10-20T16:45:00Z","v":47193,"vw":227.753008},{"c":227.77,"h":227.91,"l":227.67,"n":488,"o":227.86,"t":"2026-10-20T17:00:00Z","v":18891,"vw":227.738317},{"c":227.75,"h":227.85,"l":227.49,"n":660,"o":227.77,"t":"2026-10-20T17:15:00Z","v":38821,"vw":227.722463},{"c":227.955,"h":228.028,"l":227.68,"n":582,"o":227.68,"t":"2026-10-20T17:30:00Z","v":23735,"vw":227.904923},{"c":227.92,"h":228.14,"l":227.82,"n":842,"o":227.955,"t":"2026-10-20T17:45:00Z","v":39404,"vw":227.988985},{"c":228.51,"h":228.51,"l":227.96,"n":886,"o":228,"t":"2026-10-20T18:00:00Z","v":60048,"vw":228.202604},{"c":228.25,"h":228.55,"l":228.235,"n":707,"o":228.485,"t":"2026-10-20T18:15:00Z","v":29525,"vw":228.362043},{"c":228.33,"h":228.33,"l":228.05,"n":851,"o":228.215,"t":"2026-10-20T18:30:00Z","v":32028,"vw":228.185085},{"c":228.42,"h":228.5,"l":228.02,"n":1332,"o":228.34,"t":"2026-10-20T18:45:00Z","v":99786,"vw":228.271505},{"c":228.355,"h":228.52,"l":228.135,"n":1219,"o":228.45,"t":"2026-10-20T19:00:00Z","v":61025,"vw":228.35779},{"c":228.36,"h":228.43,"l":228.12,"n":1743,"o":228.3599,"t":"2026-10-20T19:15:00Z","v":128878,"vw":228.334896},{"c":228.38,"h":228.49,"l":228.01,"n":2085,"o":228.305,"t":"2026-10-20T19:30:00Z","v":176081,"vw":228.377889},{"c":228.98,"h":229,"l":228.19,"n":4496,"o":228.34,"t":"2026-10-20T19:45:00Z","v":259890,"vw":228.702098},{"c":228.98,"h":228.98,"l":228.89,"n":30,"o":228.89,"t":"2026-10-20T20:00:00Z","v":184803,"vw":228.979804},{"c":228.98,"h":228.98,"l":228.98,"n":1,"o":228.98,"t":"2026-10-20T20:30:00Z","v":418,"vw":228.98},{"c":226.41,"h":226.5,"l":225.04,"n":30,"o":225.5,"t":"2026-10-21T08:00:00Z","v":1318,"vw":225.68625},{"c":227.97,"h":228.12,"l":227.97,"n":9,"o":227.99,"t":"2026-10-21T08:45:00Z","v":1262,"vw":227.995682},{"c":228.4,"h":228.4,"l":227.95,"n":6,"o":227.97,"t":"2026-10-21T09:00:00Z","v":530,"vw":228.212766},{"c":228.93,"h":229.02,"l":228.93,"n":6,"o":229.02,"t":"2026-10-21T09:15:00Z","v":407,"vw":228.963333},{"c":228.69,"h":228.96,"l":228.69,"n":6,"o":228.96,"t":"2026-10-21T09:30:00Z","v":483,"vw":228.834545},{"c":229.22,"h":229.22,"l":229.16,"n":4,"o":229.16,"t":"2026-10-21T09:45:00Z","v":645,"vw":229.209655},{"c":229.38,"h":229.38,"l":229.21,"n":7,"o":229.36,"t":"2026-10-21T10:15:00Z","v":720,"vw":229.307143},{"c":230.16,"h":230.26,"l":230.02,"n":23,"o":230.03,"t":"2026-10-21T10:30:00Z","v":1880,"vw":230.122364},{"c":230.01,"h":230.65,"l":230.01,"n":14,"o":230.65,"t":"2026-10-21T10:45:00Z","v":1308,"vw":230.34611},{"c":229.65,"h":229.94,"l":229.43,"n":54,"o":229.94,"t":"2026-10-21T11:00:00Z","v":8195,"vw":229.660373},{"c":229.68,"h":229.87,"l":229.52,"n":16,"o":229.87,"t":"2026-10-21T11:15:00Z","v":1782,"vw":229.685776},{"c":229.67,"h":229.76,"l":229.4,"n":40,"o":229.57,"t":"2026-10-21T11:30:00Z","v":4248,"vw":229.592058},{"c":229.75,"h":229.75,"l":229.7,"n":12,"o":229.71,"t":"2026-10-21T11:45:00Z","v":1527,"vw":229.729186},{"c":230.19,"h":230.19,"l":230.19,"n":2,"o":230.19,"t":"2026-10-21T12:00:00Z","v":208,"vw":230.19},{"c":230.59,"h":230.75,"l":230.39,"n":26,"o":230.41,"t":"2026-10-21T12:15:00Z","v":1924,"vw":230.510103},{"c":230.79,"h":230.9,"l":230.52,"n":69,"o":230.82,"t":"2026-10-21T12:30:00Z","v":107822,"vw":230.728411},{"c":231.06,"h":231.28,"l":230.73,"n":74,"o":230.8,"t":"2026-10-21T12:45:00Z","v":5491,"vw":230.925155},{"c":231.51,"h":231.7,"l":231.23,"n":98,"o":231.23,"t":"2026-10-21T13:00:00Z","v":6735,"vw":231.387567},{"c":231.72,"h":231.96,"l":231.3,"n":191,"o":231.86,"t":"2026-10-21T13:15:00Z","v":9050,"vw":231.6587},{"c":232.92,"h":233.65,"l":229.67,"n":5252,"o":231.67,"t":"2026-10-21T13:30:00Z","v":379606,"vw":231.65982},{"c":232.36,"h":233.34,"l":232.09,"n":2618,"o":232.86,"t":"2026-10-21T13:45:00Z","v":135586,"vw":232.740673},{"c":232.015,"h":232.335,"l":231.06,"n":2617,"o":232.16,"t":"2026-10-21T14:00:00Z","v":132474,"vw":231.72531},{"c":232.45,"h":232.49,"l":231.79,"n":1545,"o":232.03,"t":"2026-10-21T14:15:00Z","v":174783,"vw":232.11419},{"c":232.57,"h":232.96,"l":232.39,"n":1620,"o":232.485,"t":"2026-10-21T14:30:00Z","v":87746,"vw":232.641626},{"c":233.065,"h":233.265,"l":232.25,"n":2339,"o":232.6,"t":"2026-10-21T14:45:00Z","v":180492,"vw":232.619531},{"c":233.16,"h":233.37,"l":232.695,"n":2197,"o":233.05,"t":"2026-10-21T15:00:00Z","v":242957,"vw":233.071748},{"c":233.98,"h":234.21,"l":232.77,"n":2794,"o":233.1251,"t":"2026-10-21T15:15:00Z","v":467750,"vw":233.265207},{"c":234.5,"h":234.67,"l":233.83,"n":2450,"o":233.98,"t":"2026-10-21T15:30:00Z","v":385576,"vw":234.375465},{"c":234.195,"h":234.72,"l":234.115,"n":1134,"o":234.46,"t":"2026-10-21T15:45:00Z","v":306322,"vw":234.435923},{"c":233.615,"h":234.195,"l":233.57,"n":832,"o":234.06,"t":"2026-10-21T16:00:00Z","v":30559,"vw":233.84481},{"c":233.65,"h":233.7,"l":233.26,"n":738,"o":233.52,"t":"2026-10-21T16:15:00Z","v":24572,"vw":233.553729},{"c":233.38,"h":233.98,"l":233.38,"n":1038,"o":233.67,"t":"2026-10-21T16:30:00Z","v":35122,"vw":233.667424},{"c":232.21,"h":233.645,"l":232.2,"n":1626,"o":233.365,"t":"2026-10-21T16:45:00Z","v":160290,"vw":233.134283},{"c":231.65,"h":232.23,"l":231.31,"n":1517,"o":232.21,"t":"2026-10-21T17:00:00Z","v":63649,"vw":231.725686},{"c":231.33,"h":231.79,"l":231.27,"n":1130,"o":231.7319,"t":"2026-10-21T17:15:00Z","v":53706,"vw":231.531576},{"c":230.92,"h":231.375,"l":230.47,"n":1646,"o":231.33,"t":"2026-10-21T17:30:00Z","v":88044,"vw":230.816213},{"c":230.765,"h":231.035,"l":230.765,"n":147,"o":231.03,"t":"2026-10-21T17:45:00Z","v":5277,"vw":230.893241}],"expiry":"2026-10-23","expirations":["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":0.9533182286911543,"strike":261.9500073657528,"iv":1.2462295576546278,"gamma":0.008606926485222863,"theta":-0.9174041531682755,"vega":0.03005744299690625,"rho":0.0013192556381536374,"breakevenPct":13.810963460798265},{"delta":0.15,"premium":1.4380461165048541,"strike":252.6759708737864,"iv":1.1206388349514562,"gamma":0.012173300970873786,"theta":-1.119971359223301,"vega":0.03984393203883495,"rho":0.001964737480025759,"breakevenPct":10.006067961165046},{"delta":0.2,"premium":1.9370437956204383,"strike":247.44525547445255,"iv":1.0518496350364965,"gamma":0.015535036496350366,"theta":-1.2634795620437957,"vega":0.04782043795620438,"rho":0.002594876073932247,"breakevenPct":7.9577053117199155},{"delta":0.25,"premium":2.6006410256410257,"strike":244.37179487179486,"iv":1.05908,"gamma":0.017527179487179488,"theta":-1.4422189743589744,"vega":0.05428051282051282,"rho":0.003209984286097737,"breakevenPct":6.914474414474412},{"delta":0.3,"premium":3.244811320754717,"strike":241.27358490566039,"iv":1.0362641509433963,"gamma":0.019633962264150942,"theta":-1.5439301886792451,"vega":0.05936415094339623,"rho":0.003824472620112356,"breakevenPct":5.852119578534674},{"delta":0.35,"premium":4.029371584699453,"strike":238.70673952641167,"iv":1.0388224043715848,"gamma":0.020810382513661203,"theta":-1.6492535519125682,"vega":0.06316229508196722,"rho":0.004428635901867098,"breakevenPct":5.080567580567582},{"delta":0.4,"premium":4.92282196969697,"strike":236.3873106060606,"iv":1.0532017045454545,"gamma":0.02141155303030303,"theta":-1.744829356060606,"vega":0.06587916666666667,"rho":0.00502569432924115,"breakevenPct":4.463260855306308},{"delta":0.45,"premium":5.800187969924812,"strike":234.02725563909775,"iv":1.0453616541353383,"gamma":0.02211127819548872,"theta":-1.7753028195488723,"vega":0.06752800751879699,"rho":0.00562272937395768,"breakevenPct":3.8214041597500206},{"delta":0.5,"premium":6.7061946902654865,"strike":231.72566371681415,"iv":1.0284079646017699,"gamma":0.022630973451327432,"theta":-1.7616938053097346,"vega":0.0681070796460177,"rho":0.006217759551663253,"breakevenPct":3.2172547216794984},{"delta":0.55,"premium":7.750437828371279,"strike":229.5183887915937,"iv":1.0220285464098073,"gamma":0.022622942206654992,"theta":-1.7391632224168128,"vega":0.06757250437828372,"rho":0.006805464646193075,"breakevenPct":2.7137777575605955},{"delta":0.6,"premium":8.910714285714286,"strike":227.32142857142858,"iv":1.0173999999999999,"gamma":0.022214285714285714,"theta":-1.6929642857142857,"vega":0.06599285714285713,"rho":0.007386952364600887,"breakevenPct":2.2649969078540546},{"delta":0.65,"premium":10.330128205128206,"strike":225.03205128205127,"iv":1.026374358974359,"gamma":0.021115384615384616,"theta":-1.6399423076923076,"vega":0.06333717948717948,"rho":0.007954346495156556,"breakevenPct":1.8883893883893852},{"delta":0.7,"premium":11.914326923076922,"strike":222.6298076923077,"iv":1.030766346153846,"gamma":0.019677884615384614,"theta":-1.5471417307692308,"vega":0.05941288461538462,"rho":0.008514911830855752,"breakevenPct":1.5342574092574093},{"delta":0.75,"premium":14.990540540540543,"strike":219.07432432432432,"iv":1.133541081081081,"gamma":0.01637054054054054,"theta":-1.5535708108108108,"vega":0.0542708108108108,"rho":0.008993164194406128,"breakevenPct":1.3267813267813267},{"delta":0.8,"premium":17.88877245508982,"strike":215.50149700598803,"iv":1.1773230538922157,"gamma":0.013941017964071852,"theta":-1.4245796407185627,"vega":0.04782275449101795,"rho":0.009484205238643783,"breakevenPct":1.0347486844492868},{"delta":0.85,"premium":21.911698113207546,"strike":210.85849056603774,"iv":1.2450049056603774,"gamma":0.010915094339622643,"theta":-1.2569075471698115,"vega":0.03977962264150943,"rho":0.00991539625214982,"breakevenPct":0.7663154455607302},{"delta":0.9,"premium":27.15,"strike":205,"iv":1.3109,"gamma":0.0078,"theta":-1.0031,"vega":0.03,"rho":0.01028213599667793,"breakevenPct":0.4978354978355003}],"put":[{"delta":0.1,"premium":0.9261278195488722,"strike":208.7593984962406,"iv":1.1016172932330828,"gamma":0.009306766917293234,"theta":-0.8217631578947369,"vega":0.0299218045112782,"rho":-0.0014483839675773467,"breakevenPct":10.028887152947302},{"delta":0.15,"premium":1.4965805471124618,"strike":213.2598784194529,"iv":1.0841516717325228,"gamma":0.012577507598784194,"theta":-1.074365045592705,"vega":0.03980212765957447,"rho":-0.0021497082394846966,"breakevenPct":8.32757667864051},{"delta":0.2,"premium":2.111878453038674,"strike":216.87154696132598,"iv":1.0641494475138122,"gamma":0.015397237569060774,"theta":-1.2659801104972375,"vega":0.04781740331491713,"rho":-0.00284596774360561,"breakevenPct":7.030446533208963},{"delta":0.25,"premium":2.7822867298578196,"strike":219.92298578199052,"iv":1.048457345971564,"gamma":0.017741469194312794,"theta":-1.4173708530805686,"vega":0.0543367298578199,"rho":-0.0035413116181825313,"breakevenPct":5.999697380029139},{"delta":0.3,"premium":3.5011882998171844,"strike":222.62797074954295,"iv":1.0315879341864715,"gamma":0.019656307129798902,"theta":-1.5247100548446069,"vega":0.05942010968921389,"rho":-0.0042364137783436505,"breakevenPct":5.139921017434724},{"delta":0.35,"premium":4.4152650822669095,"strike":224.91316270566728,"iv":1.0492296160877514,"gamma":0.0206617915904936,"theta":-1.6516753199268739,"vega":0.06335063985374771,"rho":-0.004938892572931681,"breakevenPct":4.546364665194641},{"delta":0.4,"premium":5.230248091603054,"strike":227.2948473282443,"iv":1.0261253816793894,"gamma":0.021985114503816797,"theta":-1.683028435114504,"vega":0.06597843511450381,"rho":-0.005635628386160563,"breakevenPct":3.8681388585968777},{"delta":0.45,"premium":6.267195767195767,"strike":229.51499118165785,"iv":1.0292389770723105,"gamma":0.022422398589065255,"theta":-1.726989417989418,"vega":0.06757019400352733,"rho":-0.0063430756790464745,"breakevenPct":3.3559327210120866},{"delta":0.5,"premium":7.358274647887323,"strike":231.71654929577466,"iv":1.0255563380281691,"gamma":0.022705985915492957,"theta":-1.732056338028169,"vega":0.06803732394366196,"rho":-0.007053104089276741,"breakevenPct":2.8752057801353574},{"delta":0.55,"premium":8.58673835125448,"strike":233.9426523297491,"iv":1.0242232974910395,"gamma":0.022569175627240142,"theta":-1.7143347670250897,"vega":0.06752293906810036,"rho":-0.007770343523052034,"breakevenPct":2.443327282036956},{"delta":0.6,"premium":9.993984962406014,"strike":236.2406015037594,"iv":1.0269345864661654,"gamma":0.021953383458646617,"theta":-1.6761037593984964,"vega":0.06590902255639097,"rho":-0.00849817505152542,"breakevenPct":2.0577417569898775},{"delta":0.65,"premium":11.623529411764707,"strike":238.6764705882353,"iv":1.0328117647058823,"gamma":0.02093529411764706,"theta":-1.6143529411764705,"vega":0.06319411764705882,"rho":-0.009239312688637714,"breakevenPct":1.7086834733893608},{"delta":0.7,"premium":13.154553119730185,"strike":241.00758853288363,"iv":1.0147315345699832,"gamma":0.019977571669477234,"theta":-1.4861261382799327,"vega":0.05928330522765599,"rho":-0.009976762738207034,"breakevenPct":1.362322331968206},{"delta":0.75,"premium":14.518807339449541,"strike":243.1697247706422,"iv":0.9709111926605505,"gamma":0.01907137614678899,"theta":-1.2961644036697249,"vega":0.054205137614678905,"rho":-0.01070724326958536,"breakevenPct":1.0169188609555635},{"delta":0.8,"premium":16.30747549019608,"strike":245.6188725490196,"iv":0.9405117647058824,"gamma":0.017380147058823528,"theta":-1.1018448529411764,"vega":0.047789950980392154,"rho":-0.011463684774884289,"breakevenPct":0.7309969442322414},{"delta":0.85,"premium":19.423369565217392,"strike":249.2481884057971,"iv":0.9536826086956521,"gamma":0.014331521739130434,"theta":-0.9255749999999999,"vega":0.039843478260869564,"rho":-0.012299420059165378,"breakevenPct":0.5087364326494737},{"delta":0.9,"premium":22.092657342657343,"strike":252.43006993006992,"iv":0.9087020979020979,"gamma":0.01126993006993007,"theta":-0.6568566433566433,"vega":0.02994335664335664,"rho":-0.013116473792201478,"breakevenPct":0.28683437774347087}]},"raw":{"call":[{"delta":0.1,"premium":0.9533182286911543,"strike":261.9500073657528,"iv":1.2462295576546278,"gamma":0.008606926485222863,"theta":-0.9174041531682755,"vega":0.03005744299690625,"rho":0.0013192556381536374,"breakevenPct":13.810963460798265},{"delta":0.15,"premium":1.4380461165048541,"strike":252.6759708737864,"iv":1.1206388349514562,"gamma":0.012173300970873786,"theta":-1.119971359223301,"vega":0.03984393203883495,"rho":0.001964737480025759,"breakevenPct":10.006067961165046},{"delta":0.2,"premium":1.9370437956204383,"strike":247.44525547445255,"iv":1.0518496350364965,"gamma":0.015535036496350366,"theta":-1.2634795620437957,"vega":0.04782043795620438,"rho":0.002594876073932247,"breakevenPct":7.9577053117199155},{"delta":0.25,"premium":2.6006410256410257,"strike":244.37179487179486,"iv":1.05908,"gamma":0.017527179487179488,"theta":-1.4422189743589744,"vega":0.05428051282051282,"rho":0.003209984286097737,"breakevenPct":6.914474414474412},{"delta":0.3,"premium":3.244811320754717,"strike":241.27358490566039,"iv":1.0362641509433963,"gamma":0.019633962264150942,"theta":-1.5439301886792451,"vega":0.05936415094339623,"rho":0.003824472620112356,"breakevenPct":5.852119578534674},{"delta":0.35,"premium":4.029371584699453,"strike":238.70673952641167,"iv":1.0388224043715848,"gamma":0.020810382513661203,"theta":-1.6492535519125682,"vega":0.06316229508196722,"rho":0.004428635901867098,"breakevenPct":5.080567580567582},{"delta":0.4,"premium":4.92282196969697,"strike":236.3873106060606,"iv":1.0532017045454545,"gamma":0.02141155303030303,"theta":-1.744829356060606,"vega":0.06587916666666667,"rho":0.00502569432924115,"breakevenPct":4.463260855306308},{"delta":0.45,"premium":5.800187969924812,"strike":234.02725563909775,"iv":1.0453616541353383,"gamma":0.02211127819548872,"theta":-1.7753028195488723,"vega":0.06752800751879699,"rho":0.00562272937395768,"breakevenPct":3.8214041597500206},{"delta":0.5,"premium":6.7061946902654865,"strike":231.72566371681415,"iv":1.0284079646017699,"gamma":0.022630973451327432,"theta":-1.7616938053097346,"vega":0.0681070796460177,"rho":0.006217759551663253,"breakevenPct":3.2172547216794984},{"delta":0.55,"premium":7.750437828371279,"strike":229.5183887915937,"iv":1.0220285464098073,"gamma":0.022622942206654992,"theta":-1.7391632224168128,"vega":0.06757250437828372,"rho":0.006805464646193075,"breakevenPct":2.7137777575605955},{"delta":0.6,"premium":8.910714285714286,"strike":227.32142857142858,"iv":1.0173999999999999,"gamma":0.022214285714285714,"theta":-1.6929642857142857,"vega":0.06599285714285713,"rho":0.007386952364600887,"breakevenPct":2.2649969078540546},{"delta":0.65,"premium":10.330128205128206,"strike":225.03205128205127,"iv":1.026374358974359,"gamma":0.021115384615384616,"theta":-1.6399423076923076,"vega":0.06333717948717948,"rho":0.007954346495156556,"breakevenPct":1.8883893883893852},{"delta":0.7,"premium":11.914326923076922,"strike":222.6298076923077,"iv":1.030766346153846,"gamma":0.019677884615384614,"theta":-1.5471417307692308,"vega":0.05941288461538462,"rho":0.008514911830855752,"breakevenPct":1.5342574092574093},{"delta":0.75,"premium":14.990540540540543,"strike":219.07432432432432,"iv":1.133541081081081,"gamma":0.01637054054054054,"theta":-1.5535708108108108,"vega":0.0542708108108108,"rho":0.008993164194406128,"breakevenPct":1.3267813267813267},{"delta":0.8,"premium":17.88877245508982,"strike":215.50149700598803,"iv":1.1773230538922157,"gamma":0.013941017964071852,"theta":-1.4245796407185627,"vega":0.04782275449101795,"rho":0.009484205238643783,"breakevenPct":1.0347486844492868},{"delta":0.85,"premium":21.911698113207546,"strike":210.85849056603774,"iv":1.2450049056603774,"gamma":0.010915094339622643,"theta":-1.2569075471698115,"vega":0.03977962264150943,"rho":0.00991539625214982,"breakevenPct":0.7663154455607302},{"delta":0.9,"premium":27.15,"strike":205,"iv":1.3109,"gamma":0.0078,"theta":-1.0031,"vega":0.03,"rho":0.01028213599667793,"breakevenPct":0.4978354978355003}],"put":[{"delta":0.1,"premium":0.9261278195488722,"strike":208.7593984962406,"iv":1.1016172932330828,"gamma":0.009306766917293234,"theta":-0.8217631578947369,"vega":0.0299218045112782,"rho":-0.0014483839675773467,"breakevenPct":10.028887152947302},{"delta":0.15,"premium":1.4965805471124618,"strike":213.2598784194529,"iv":1.0841516717325228,"gamma":0.012577507598784194,"theta":-1.074365045592705,"vega":0.03980212765957447,"rho":-0.0021497082394846966,"breakevenPct":8.32757667864051},{"delta":0.2,"premium":2.111878453038674,"strike":216.87154696132598,"iv":1.0641494475138122,"gamma":0.015397237569060774,"theta":-1.2659801104972375,"vega":0.04781740331491713,"rho":-0.00284596774360561,"breakevenPct":7.030446533208963},{"delta":0.25,"premium":2.7822867298578196,"strike":219.92298578199052,"iv":1.048457345971564,"gamma":0.017741469194312794,"theta":-1.4173708530805686,"vega":0.0543367298578199,"rho":-0.0035413116181825313,"breakevenPct":5.999697380029139},{"delta":0.3,"premium":3.5011882998171844,"strike":222.62797074954295,"iv":1.0315879341864715,"gamma":0.019656307129798902,"theta":-1.5247100548446069,"vega":0.05942010968921389,"rho":-0.0042364137783436505,"breakevenPct":5.139921017434724},{"delta":0.35,"premium":4.4152650822669095,"strike":224.91316270566728,"iv":1.0492296160877514,"gamma":0.0206617915904936,"theta":-1.6516753199268739,"vega":0.06335063985374771,"rho":-0.004938892572931681,"breakevenPct":4.546364665194641},{"delta":0.4,"premium":5.230248091603054,"strike":227.2948473282443,"iv":1.0261253816793894,"gamma":0.021985114503816797,"theta":-1.683028435114504,"vega":0.06597843511450381,"rho":-0.005635628386160563,"breakevenPct":3.8681388585968777},{"delta":0.45,"premium":6.267195767195767,"strike":229.51499118165785,"iv":1.0292389770723105,"gamma":0.022422398589065255,"theta":-1.726989417989418,"vega":0.06757019400352733,"rho":-0.0063430756790464745,"breakevenPct":3.3559327210120866},{"delta":0.5,"premium":7.358274647887323,"strike":231.71654929577466,"iv":1.0255563380281691,"gamma":0.022705985915492957,"theta":-1.732056338028169,"vega":0.06803732394366196,"rho":-0.007053104089276741,"breakevenPct":2.8752057801353574},{"delta":0.55,"premium":8.58673835125448,"strike":233.9426523297491,"iv":1.0242232974910395,"gamma":0.022569175627240142,"theta":-1.7143347670250897,"vega":0.06752293906810036,"rho":-0.007770343523052034,"breakevenPct":2.443327282036956},{"delta":0.6,"premium":9.993984962406014,"strike":236.2406015037594,"iv":1.0269345864661654,"gamma":0.021953383458646617,"theta":-1.6761037593984964,"vega":0.06590902255639097,"rho":-0.00849817505152542,"breakevenPct":2.0577417569898775},{"delta":0.65,"premium":11.623529411764707,"strike":238.6764705882353,"iv":1.0328117647058823,"gamma":0.02093529411764706,"theta":-1.6143529411764705,"vega":0.06319411764705882,"rho":-0.009239312688637714,"breakevenPct":1.7086834733893608},{"delta":0.7,"premium":13.154553119730185,"strike":241.00758853288363,"iv":1.0147315345699832,"gamma":0.019977571669477234,"theta":-1.4861261382799327,"vega":0.05928330522765599,"rho":-0.009976762738207034,"breakevenPct":1.362322331968206},{"delta":0.75,"premium":14.518807339449541,"strike":243.1697247706422,"iv":0.9709111926605505,"gamma":0.01907137614678899,"theta":-1.2961644036697249,"vega":0.054205137614678905,"rho":-0.01070724326958536,"breakevenPct":1.0169188609555635},{"delta":0.8,"premium":16.30747549019608,"strike":245.6188725490196,"iv":0.9405117647058824,"gamma":0.017380147058823528,"theta":-1.1018448529411764,"vega":0.047789950980392154,"rho":-0.011463684774884289,"breakevenPct":0.7309969442322414},{"delta":0.85,"premium":19.423369565217392,"strike":249.2481884057971,"iv":0.9536826086956521,"gamma":0.014331521739130434,"theta":-0.9255749999999999,"vega":0.039843478260869564,"rho":-0.012299420059165378,"breakevenPct":0.5087364326494737},{"delta":0.9,"premium":22.092657342657343,"strike":252.43006993006992,"iv":0.9087020979020979,"gamma":0.01126993006993007,"theta":-0.6568566433566433,"vega":0.02994335664335664,"rho":-0.013116473792201478,"breakevenPct":0.28683437774347087}]}},"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"}}