{"symbol":"TSEM","url":"https://intraalpha.com/companies/TSEM","capturedAt":"2026-10-15T20:35:17.368Z","state":"ready","quote":{"symbol":"TSEM","last_price":210,"prev_close":209.16,"regular_close":209.8,"change":0.84,"change_pct":0.4016,"regular_change":0.64,"regular_change_pct":0.306,"extended_change":0.2,"extended_change_pct":0.0953,"bid":208.06,"ask":210.8,"bid_size":300,"ask_size":100,"volume":2960395,"vwap":205.888229,"open":203.075,"high":210.89,"low":197.505,"close":209.8,"trade_count":56077,"last_trade_at":"2026-10-15T20:22:00.605931167Z","last_quote_at":"2026-10-15T20:19:15.866111604Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.871879852-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TSEM","fetched_at":"2026-10-15T20:35:16.236825+00:00","name":"Tower Semiconductor Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Tower Semiconductor Ltd., an independent semiconductor foundry, manufactures and markets mixed-signal intensive analog semiconductor devices in the United States, Japan, Asia and Europe. The company is headquartered in Migdal Haemek, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23641614000,"ebitda":597011000,"pe_ratio":87.88,"peg_ratio":3.426,"book_value":27.3,"dividend_per_share":null,"dividend_yield":null,"eps":2.38,"revenue_ttm":1709583000,"gross_profit_ttm":459380000,"profit_margin":0.169,"operating_margin_ttm":0.196,"return_on_assets_ttm":0.0495,"return_on_equity_ttm":0.0998,"quarterly_earnings_growth":0.927,"quarterly_revenue_growth":0.237,"analyst_target_price":312.93,"analyst_number":1,"beta":0.889,"fifty_two_week_high":319.94,"fifty_two_week_low":71.64,"fifty_day_ma":226.52,"two_hundred_day_ma":201.27,"shares_outstanding":113031000,"forward_pe":38.46,"price_to_sales":13.83,"price_to_book":8.44,"ev_to_revenue":14.34,"ev_to_ebitda":37.89},"bars":[{"c":247.7,"h":247.7,"l":244.87,"n":123,"o":244.87,"t":"2026-10-08T08:00:00Z","v":1817,"vw":246.906},{"c":244.31,"h":244.31,"l":244.31,"n":10,"o":244.31,"t":"2026-10-08T08:05:00Z","v":205,"vw":244.31},{"c":242.77,"h":242.77,"l":242.77,"n":2,"o":242.77,"t":"2026-10-08T08:10:00Z","v":112,"vw":242.77},{"c":242,"h":242,"l":242,"n":5,"o":242,"t":"2026-10-08T08:35:00Z","v":217,"vw":242},{"c":242,"h":242,"l":242,"n":3,"o":242,"t":"2026-10-08T08:50:00Z","v":173,"vw":242},{"c":242,"h":242,"l":242,"n":10,"o":242,"t":"2026-10-08T09:00:00Z","v":370,"vw":242},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-08T09:05:00Z","v":213,"vw":242},{"c":241.8,"h":241.8,"l":241.49,"n":7,"o":241.49,"t":"2026-10-08T09:15:00Z","v":440,"vw":241.696667},{"c":242.02,"h":242.39,"l":242.02,"n":11,"o":242.39,"t":"2026-10-08T09:35:00Z","v":400,"vw":242.205},{"c":241.5,"h":241.5,"l":241.5,"n":10,"o":241.5,"t":"2026-10-08T10:10:00Z","v":532,"vw":241.5},{"c":240,"h":240,"l":240,"n":9,"o":240,"t":"2026-10-08T10:20:00Z","v":266,"vw":240},{"c":240.21,"h":240.21,"l":240.21,"n":4,"o":240.21,"t":"2026-10-08T10:25:00Z","v":302,"vw":240.21},{"c":239.52,"h":239.52,"l":239.52,"n":8,"o":239.52,"t":"2026-10-08T10:30:00Z","v":255,"vw":239.52},{"c":239.25,"h":239.25,"l":238.58,"n":21,"o":238.58,"t":"2026-10-08T10:35:00Z","v":1333,"vw":238.69625},{"c":238.87,"h":238.87,"l":238.87,"n":38,"o":238.87,"t":"2026-10-08T10:45:00Z","v":582,"vw":238.87},{"c":238.75,"h":238.8,"l":238.75,"n":23,"o":238.8,"t":"2026-10-08T10:50:00Z","v":984,"vw":238.765988},{"c":238.7,"h":238.7,"l":238.7,"n":2,"o":238.7,"t":"2026-10-08T10:55:00Z","v":104,"vw":238.7},{"c":238.7348,"h":239.4,"l":238.7348,"n":55,"o":239.39,"t":"2026-10-08T11:00:00Z","v":1492,"vw":239.202686},{"c":237.8391,"h":237.8391,"l":237.8391,"n":5,"o":237.8391,"t":"2026-10-08T11:10:00Z","v":157,"vw":237.8391},{"c":239.0911,"h":239.52,"l":239.0911,"n":12,"o":239.36,"t":"2026-10-08T11:35:00Z","v":901,"vw":239.291847},{"c":240.13,"h":240.24,"l":240.13,"n":10,"o":240.14,"t":"2026-10-08T11:40:00Z","v":725,"vw":240.162826},{"c":240.08,"h":240.16,"l":240.08,"n":34,"o":240.14,"t":"2026-10-08T12:05:00Z","v":1163,"vw":240.113333},{"c":239.6,"h":239.61,"l":239.59,"n":5,"o":239.59,"t":"2026-10-08T12:15:00Z","v":385,"vw":239.600909},{"c":240.19,"h":240.19,"l":239.86,"n":16,"o":239.94,"t":"2026-10-08T12:25:00Z","v":904,"vw":240.095074},{"c":240.225,"h":240.225,"l":240.225,"n":5,"o":240.225,"t":"2026-10-08T12:40:00Z","v":170,"vw":240.225},{"c":240.2,"h":240.23,"l":239.93,"n":8,"o":239.93,"t":"2026-10-08T12:55:00Z","v":481,"vw":240.115},{"c":240.78,"h":240.78,"l":240.27,"n":63,"o":240.27,"t":"2026-10-08T13:00:00Z","v":1926,"vw":240.51},{"c":241.12,"h":241.12,"l":241.08,"n":48,"o":241.08,"t":"2026-10-08T13:05:00Z","v":1193,"vw":241.101982},{"c":240.82,"h":240.82,"l":240.82,"n":19,"o":240.82,"t":"2026-10-08T13:10:00Z","v":265,"vw":240.82},{"c":241.59,"h":241.68,"l":241.59,"n":33,"o":241.68,"t":"2026-10-08T13:15:00Z","v":848,"vw":241.635},{"c":242.3,"h":242.35,"l":242.3,"n":13,"o":242.35,"t":"2026-10-08T13:20:00Z","v":707,"vw":242.336047},{"c":240.97,"h":242.3,"l":240.97,"n":94,"o":242.3,"t":"2026-10-08T13:25:00Z","v":2338,"vw":241.8},{"c":240.61,"h":242.71,"l":239.05,"n":1074,"o":241.36,"t":"2026-10-08T13:30:00Z","v":55135,"vw":240.67056},{"c":241.72,"h":242.55,"l":240.41,"n":553,"o":240.41,"t":"2026-10-08T13:35:00Z","v":23162,"vw":241.195401},{"c":242.455,"h":242.975,"l":240.27,"n":663,"o":241.75,"t":"2026-10-08T13:40:00Z","v":25434,"vw":241.290262},{"c":241.94,"h":242.69,"l":241.3801,"n":615,"o":242.16,"t":"2026-10-08T13:45:00Z","v":17552,"vw":242.164109},{"c":240.85,"h":242.82,"l":240.85,"n":600,"o":242.335,"t":"2026-10-08T13:50:00Z","v":19441,"vw":241.562673},{"c":239.245,"h":240.8,"l":239.06,"n":659,"o":240.72,"t":"2026-10-08T13:55:00Z","v":26420,"vw":240.250276},{"c":238.94,"h":239.545,"l":238.64,"n":811,"o":239,"t":"2026-10-08T14:00:00Z","v":33986,"vw":238.995406},{"c":238.83,"h":239.95,"l":238.51,"n":870,"o":238.915,"t":"2026-10-08T14:05:00Z","v":31890,"vw":239.055578},{"c":237.37,"h":239.34,"l":237.37,"n":869,"o":238.655,"t":"2026-10-08T14:10:00Z","v":34062,"vw":238.735067},{"c":238.39,"h":238.39,"l":237,"n":436,"o":237.385,"t":"2026-10-08T14:15:00Z","v":13403,"vw":237.7071},{"c":240.39,"h":240.69,"l":238.49,"n":462,"o":238.66,"t":"2026-10-08T14:20:00Z","v":17112,"vw":239.847341},{"c":240.745,"h":241.155,"l":240.37,"n":317,"o":240.625,"t":"2026-10-08T14:25:00Z","v":10170,"vw":240.800239},{"c":238.57,"h":240.35,"l":238.51,"n":432,"o":240.35,"t":"2026-10-08T14:30:00Z","v":14513,"vw":239.125761},{"c":238.36,"h":239.12,"l":238,"n":379,"o":238.82,"t":"2026-10-08T14:35:00Z","v":10835,"vw":238.496903},{"c":238.76,"h":239.29,"l":238.06,"n":552,"o":238.24,"t":"2026-10-08T14:40:00Z","v":19307,"vw":238.588664},{"c":238.13,"h":238.41,"l":237.64,"n":442,"o":238.305,"t":"2026-10-08T14:45:00Z","v":13731,"vw":238.006091},{"c":236.5,"h":238.16,"l":236.5,"n":377,"o":238.13,"t":"2026-10-08T14:50:00Z","v":15724,"vw":237.531941},{"c":236.4075,"h":236.985,"l":235.9501,"n":552,"o":236.535,"t":"2026-10-08T14:55:00Z","v":25018,"vw":236.576225},{"c":235.61,"h":236.455,"l":235.23,"n":546,"o":236.27,"t":"2026-10-08T15:00:00Z","v":13873,"vw":235.850439},{"c":234.69,"h":235.4,"l":234.59,"n":554,"o":235.4,"t":"2026-10-08T15:05:00Z","v":13142,"vw":234.970385},{"c":234.71,"h":235.06,"l":234.49,"n":329,"o":234.755,"t":"2026-10-08T15:10:00Z","v":6434,"vw":234.735532},{"c":235.065,"h":235.12,"l":234.3,"n":498,"o":234.715,"t":"2026-10-08T15:15:00Z","v":14616,"vw":234.712752},{"c":234.49,"h":235.25,"l":234.46,"n":275,"o":235.075,"t":"2026-10-08T15:20:00Z","v":5659,"vw":234.972349},{"c":234.35,"h":234.75,"l":234.11,"n":390,"o":234.44,"t":"2026-10-08T15:25:00Z","v":8568,"vw":234.449391},{"c":233.23,"h":234.32,"l":232.73,"n":597,"o":234.2,"t":"2026-10-08T15:30:00Z","v":20836,"vw":233.866682},{"c":233.14,"h":233.385,"l":232.71,"n":355,"o":233.23,"t":"2026-10-08T15:35:00Z","v":12387,"vw":232.982529},{"c":233.11,"h":233.4317,"l":232.64,"n":346,"o":233.4317,"t":"2026-10-08T15:40:00Z","v":7394,"vw":232.988578},{"c":232.83,"h":233.3786,"l":232.52,"n":369,"o":233.285,"t":"2026-10-08T15:45:00Z","v":8757,"vw":233.012671},{"c":232.765,"h":233.22,"l":232.67,"n":332,"o":232.84,"t":"2026-10-08T15:50:00Z","v":11426,"vw":233.045967},{"c":232.36,"h":232.6,"l":231.9,"n":424,"o":232.6,"t":"2026-10-08T15:55:00Z","v":11056,"vw":232.173495},{"c":232.12,"h":233.2283,"l":232,"n":508,"o":232.41,"t":"2026-10-08T16:00:00Z","v":21427,"vw":232.45993},{"c":232.06,"h":232.1528,"l":231.27,"n":308,"o":232.115,"t":"2026-10-08T16:05:00Z","v":7205,"vw":231.889611},{"c":231.64,"h":232.25,"l":231.4401,"n":514,"o":231.965,"t":"2026-10-08T16:10:00Z","v":13953,"vw":231.820911},{"c":232.465,"h":233.69,"l":231.74,"n":798,"o":231.74,"t":"2026-10-08T16:15:00Z","v":50080,"vw":232.660068},{"c":232.65,"h":233.16,"l":232.4275,"n":484,"o":232.4275,"t":"2026-10-08T16:20:00Z","v":13015,"vw":232.787995},{"c":232.76,"h":233.005,"l":232.36,"n":437,"o":232.6,"t":"2026-10-08T16:25:00Z","v":13853,"vw":232.620602},{"c":233.455,"h":233.6799,"l":232.77,"n":382,"o":232.77,"t":"2026-10-08T16:30:00Z","v":11400,"vw":233.147149},{"c":233.345,"h":234.18,"l":233.07,"n":422,"o":233.445,"t":"2026-10-08T16:35:00Z","v":14393,"vw":233.377218},{"c":232.365,"h":233.35,"l":231.61,"n":510,"o":233.35,"t":"2026-10-08T16:40:00Z","v":17654,"vw":232.460461},{"c":230.7499,"h":232.41,"l":230.48,"n":620,"o":232.265,"t":"2026-10-08T16:45:00Z","v":19364,"vw":231.784028},{"c":226.785,"h":230.48,"l":226.38,"n":1061,"o":230.48,"t":"2026-10-08T16:50:00Z","v":36876,"vw":228.335687},{"c":226,"h":227.21,"l":225.26,"n":1325,"o":227.06,"t":"2026-10-08T16:55:00Z","v":39091,"vw":226.162197},{"c":224.815,"h":226.215,"l":223,"n":1002,"o":225.87,"t":"2026-10-08T17:00:00Z","v":30946,"vw":225.256166},{"c":226.91,"h":227.7,"l":224.73,"n":985,"o":225.27,"t":"2026-10-08T17:05:00Z","v":38397,"vw":225.851359},{"c":227.0801,"h":227.9,"l":225.75,"n":566,"o":226.71,"t":"2026-10-08T17:10:00Z","v":15894,"vw":226.868945},{"c":225.4,"h":227.46,"l":224.74,"n":535,"o":227.435,"t":"2026-10-08T17:15:00Z","v":19772,"vw":226.114768},{"c":223.4,"h":225.25,"l":223.365,"n":696,"o":225.25,"t":"2026-10-08T17:20:00Z","v":18674,"vw":224.003112},{"c":222.745,"h":223.74,"l":221.56,"n":1400,"o":223.64,"t":"2026-10-08T17:25:00Z","v":55006,"vw":222.586427},{"c":225.66,"h":225.66,"l":222.54,"n":1002,"o":222.54,"t":"2026-10-08T17:30:00Z","v":41202,"vw":223.432556},{"c":225.475,"h":225.52,"l":224.4306,"n":622,"o":225.52,"t":"2026-10-08T17:35:00Z","v":21247,"vw":225.003272},{"c":226.02,"h":226.4122,"l":225.385,"n":442,"o":225.675,"t":"2026-10-08T17:40:00Z","v":14091,"vw":225.797197},{"c":225.85,"h":226.48,"l":225.49,"n":472,"o":225.89,"t":"2026-10-08T17:45:00Z","v":12652,"vw":225.961644},{"c":226.86,"h":226.86,"l":225.24,"n":584,"o":225.99,"t":"2026-10-08T17:50:00Z","v":25129,"vw":226.029625},{"c":226,"h":226.88,"l":225.81,"n":408,"o":226.88,"t":"2026-10-08T17:55:00Z","v":9997,"vw":226.296054},{"c":226.435,"h":226.62,"l":225.25,"n":529,"o":226.23,"t":"2026-10-08T18:00:00Z","v":16584,"vw":225.977733},{"c":227.92,"h":228.2652,"l":226.48,"n":714,"o":226.51,"t":"2026-10-08T18:05:00Z","v":32166,"vw":227.178737},{"c":229.1,"h":229.3,"l":228,"n":505,"o":228.05,"t":"2026-10-08T18:10:00Z","v":12164,"vw":228.767289},{"c":229.94,"h":230.08,"l":228.71,"n":770,"o":228.98,"t":"2026-10-08T18:15:00Z","v":31034,"vw":229.519534},{"c":231.17,"h":231.18,"l":229.83,"n":808,"o":229.93,"t":"2026-10-08T18:20:00Z","v":41411,"vw":230.379719},{"c":230.635,"h":231.625,"l":230.44,"n":482,"o":231.16,"t":"2026-10-08T18:25:00Z","v":14860,"vw":231.043154},{"c":228.95,"h":230.3994,"l":228.78,"n":537,"o":230.34,"t":"2026-10-08T18:30:00Z","v":15782,"vw":229.593903},{"c":228.49,"h":228.88,"l":228.2,"n":495,"o":228.76,"t":"2026-10-08T18:35:00Z","v":14865,"vw":228.442952},{"c":227.57,"h":228.77,"l":227.215,"n":615,"o":228.65,"t":"2026-10-08T18:40:00Z","v":19605,"vw":227.893096},{"c":227.1,"h":227.36,"l":226.47,"n":550,"o":227.36,"t":"2026-10-08T18:45:00Z","v":15974,"vw":226.845658},{"c":227.18,"h":227.36,"l":226.53,"n":581,"o":227.355,"t":"2026-10-08T18:50:00Z","v":17417,"vw":226.914661},{"c":226.06,"h":227.225,"l":226.06,"n":562,"o":227.21,"t":"2026-10-08T18:55:00Z","v":14361,"vw":226.612524},{"c":225.715,"h":226.105,"l":225.29,"n":517,"o":226.05,"t":"2026-10-08T19:00:00Z","v":13668,"vw":225.738311},{"c":225.19,"h":225.82,"l":224.8,"n":789,"o":225.8,"t":"2026-10-08T19:05:00Z","v":22581,"vw":225.290882},{"c":225.86,"h":225.98,"l":224.72,"n":814,"o":225.45,"t":"2026-10-08T19:10:00Z","v":24889,"vw":225.212612},{"c":226.41,"h":226.55,"l":225.5,"n":716,"o":225.8,"t":"2026-10-08T19:15:00Z","v":26906,"vw":226.113193},{"c":227.745,"h":227.9804,"l":226.29,"n":525,"o":226.44,"t":"2026-10-08T19:20:00Z","v":16294,"vw":226.89163},{"c":227.1525,"h":228.815,"l":227.01,"n":844,"o":227.28,"t":"2026-10-08T19:25:00Z","v":27126,"vw":227.921536},{"c":226.37,"h":227.9,"l":226.1,"n":975,"o":227.57,"t":"2026-10-08T19:30:00Z","v":30263,"vw":226.746255},{"c":225.32,"h":226.8274,"l":225.32,"n":627,"o":226.35,"t":"2026-10-08T19:35:00Z","v":20403,"vw":226.080272},{"c":226.1,"h":226.1,"l":225.29,"n":940,"o":225.46,"t":"2026-10-08T19:40:00Z","v":35309,"vw":225.742586},{"c":226.2924,"h":226.54,"l":226,"n":1142,"o":226.105,"t":"2026-10-08T19:45:00Z","v":48751,"vw":226.204738},{"c":225.42,"h":226.61,"l":224.98,"n":2367,"o":226.35,"t":"2026-10-08T19:50:00Z","v":153348,"vw":225.826854},{"c":228.56,"h":228.78,"l":225.33,"n":4053,"o":225.33,"t":"2026-10-08T19:55:00Z","v":241068,"vw":227.69329},{"c":228.57,"h":228.75,"l":227.55,"n":100,"o":228.75,"t":"2026-10-08T20:00:00Z","v":384854,"vw":228.749321},{"c":228.73,"h":228.73,"l":228.73,"n":6,"o":228.73,"t":"2026-10-08T20:15:00Z","v":245,"vw":228.73},{"c":228.75,"h":228.75,"l":228.75,"n":2,"o":228.75,"t":"2026-10-08T20:25:00Z","v":1207,"vw":228.75},{"c":229.56,"h":229.56,"l":229.56,"n":24,"o":229.56,"t":"2026-10-08T20:50:00Z","v":445,"vw":229.56},{"c":229.52,"h":229.52,"l":229.52,"n":7,"o":229.52,"t":"2026-10-08T20:55:00Z","v":126,"vw":229.52},{"c":229.17,"h":229.17,"l":229.17,"n":2,"o":229.17,"t":"2026-10-08T21:50:00Z","v":102,"vw":229.17},{"c":229,"h":229,"l":229,"n":8,"o":229,"t":"2026-10-08T23:50:00Z","v":151,"vw":229},{"c":235.39,"h":235.39,"l":232,"n":187,"o":232.99,"t":"2026-10-09T08:00:00Z","v":3202,"vw":233.515151},{"c":234,"h":234,"l":234,"n":7,"o":234,"t":"2026-10-09T09:10:00Z","v":210,"vw":234},{"c":233.7,"h":233.7,"l":233.7,"n":4,"o":233.7,"t":"2026-10-09T09:25:00Z","v":400,"vw":233.7},{"c":233.7,"h":233.7,"l":233.7,"n":1,"o":233.7,"t":"2026-10-09T09:30:00Z","v":100,"vw":233.7},{"c":234.15,"h":234.15,"l":233.5,"n":18,"o":233.5,"t":"2026-10-09T09:35:00Z","v":590,"vw":233.930405},{"c":234.82,"h":234.82,"l":234.76,"n":11,"o":234.76,"t":"2026-10-09T09:40:00Z","v":610,"vw":234.802353},{"c":233.8891,"h":233.8891,"l":233.8891,"n":2,"o":233.8891,"t":"2026-10-09T09:45:00Z","v":101,"vw":233.8891},{"c":233.83,"h":233.83,"l":233.83,"n":6,"o":233.83,"t":"2026-10-09T09:50:00Z","v":483,"vw":233.83},{"c":233.49,"h":233.49,"l":232.9,"n":14,"o":232.9,"t":"2026-10-09T10:00:00Z","v":646,"vw":233.306467},{"c":234,"h":234,"l":234,"n":3,"o":234,"t":"2026-10-09T10:05:00Z","v":200,"vw":234},{"c":233.5,"h":233.5,"l":233.5,"n":25,"o":233.5,"t":"2026-10-09T10:20:00Z","v":1047,"vw":233.5},{"c":233.5,"h":234,"l":233.5,"n":9,"o":234,"t":"2026-10-09T11:00:00Z","v":809,"vw":233.916667},{"c":233.56,"h":234,"l":233.56,"n":20,"o":234,"t":"2026-10-09T11:10:00Z","v":1180,"vw":233.909611},{"c":235.15,"h":235.15,"l":235,"n":29,"o":235,"t":"2026-10-09T11:15:00Z","v":1163,"vw":235.05},{"c":235.5,"h":235.5,"l":235.5,"n":10,"o":235.5,"t":"2026-10-09T11:20:00Z","v":1199,"vw":235.5},{"c":236,"h":236.03,"l":236,"n":5,"o":236.03,"t":"2026-10-09T11:25:00Z","v":310,"vw":236.016667},{"c":238.49,"h":238.49,"l":236,"n":55,"o":236,"t":"2026-10-09T11:30:00Z","v":4419,"vw":237.302391},{"c":238.49,"h":238.49,"l":238.49,"n":2,"o":238.49,"t":"2026-10-09T11:35:00Z","v":505,"vw":238.49},{"c":238.5,"h":238.5,"l":238.48,"n":7,"o":238.48,"t":"2026-10-09T11:40:00Z","v":469,"vw":238.493333},{"c":238.52,"h":238.52,"l":238.52,"n":3,"o":238.52,"t":"2026-10-09T11:45:00Z","v":289,"vw":238.52},{"c":235.3019,"h":237,"l":235.3019,"n":26,"o":237,"t":"2026-10-09T12:05:00Z","v":812,"vw":235.892543},{"c":236.25,"h":236.25,"l":236.25,"n":4,"o":236.25,"t":"2026-10-09T12:20:00Z","v":116,"vw":236.25},{"c":236.8,"h":236.8,"l":236.8,"n":9,"o":236.8,"t":"2026-10-09T12:25:00Z","v":251,"vw":236.8},{"c":236.89,"h":236.89,"l":235.7732,"n":4,"o":235.7732,"t":"2026-10-09T12:35:00Z","v":516,"vw":235.99656},{"c":236.6063,"h":236.6063,"l":236.6063,"n":1,"o":236.6063,"t":"2026-10-09T12:45:00Z","v":100,"vw":236.6063},{"c":235.56,"h":235.79,"l":235.56,"n":53,"o":235.79,"t":"2026-10-09T12:50:00Z","v":1140,"vw":235.66177},{"c":236.8,"h":236.8,"l":236,"n":14,"o":236,"t":"2026-10-09T12:55:00Z","v":1481,"vw":236.705306},{"c":236.8,"h":236.8,"l":236.8,"n":6,"o":236.8,"t":"2026-10-09T13:00:00Z","v":481,"vw":236.8},{"c":236.79,"h":236.79,"l":236.79,"n":33,"o":236.79,"t":"2026-10-09T13:05:00Z","v":986,"vw":236.79},{"c":236.01,"h":236.01,"l":236.01,"n":6,"o":236.01,"t":"2026-10-09T13:20:00Z","v":203,"vw":236.01},{"c":235.5,"h":235.77,"l":235.5,"n":43,"o":235.77,"t":"2026-10-09T13:25:00Z","v":2472,"vw":235.518803},{"c":235.03,"h":238.58,"l":235.01,"n":837,"o":235.01,"t":"2026-10-09T13:30:00Z","v":46242,"vw":236.17142},{"c":237.35,"h":237.69,"l":234.46,"n":464,"o":234.94,"t":"2026-10-09T13:35:00Z","v":24604,"vw":235.671058},{"c":232.37,"h":237.67,"l":231.78,"n":690,"o":237.38,"t":"2026-10-09T13:40:00Z","v":27107,"vw":234.622281},{"c":230.43,"h":231.99,"l":228.91,"n":592,"o":231.99,"t":"2026-10-09T13:45:00Z","v":22237,"vw":230.161114},{"c":228.21,"h":230.835,"l":227.8,"n":629,"o":230.8,"t":"2026-10-09T13:50:00Z","v":27851,"vw":229.156227},{"c":229.04,"h":230.0299,"l":228.325,"n":340,"o":228.325,"t":"2026-10-09T13:55:00Z","v":11950,"vw":229.172345},{"c":229.93,"h":231.29,"l":229.495,"n":388,"o":229.495,"t":"2026-10-09T14:00:00Z","v":16189,"vw":230.372572},{"c":228.48,"h":230.07,"l":228.31,"n":330,"o":229.85,"t":"2026-10-09T14:05:00Z","v":12100,"vw":229.403853},{"c":227.53,"h":228.62,"l":227.02,"n":451,"o":228.51,"t":"2026-10-09T14:10:00Z","v":19884,"vw":227.717694},{"c":228.4,"h":228.4,"l":227,"n":307,"o":227.25,"t":"2026-10-09T14:15:00Z","v":10907,"vw":227.559873},{"c":229.305,"h":229.5675,"l":227.65,"n":359,"o":228.4,"t":"2026-10-09T14:20:00Z","v":12161,"vw":228.746472},{"c":228.46,"h":229.205,"l":228.245,"n":263,"o":229.14,"t":"2026-10-09T14:25:00Z","v":8336,"vw":228.898257},{"c":229.595,"h":229.595,"l":228.66,"n":210,"o":228.66,"t":"2026-10-09T14:30:00Z","v":6451,"vw":229.096561},{"c":229.205,"h":229.6,"l":228.93,"n":206,"o":229.6,"t":"2026-10-09T14:35:00Z","v":5748,"vw":229.353165},{"c":229.14,"h":229.195,"l":228.54,"n":244,"o":228.86,"t":"2026-10-09T14:40:00Z","v":6016,"vw":228.876195},{"c":229.3,"h":229.55,"l":228.73,"n":240,"o":228.7825,"t":"2026-10-09T14:45:00Z","v":8873,"vw":228.996605},{"c":230.64,"h":231.04,"l":229.304,"n":208,"o":229.6,"t":"2026-10-09T14:50:00Z","v":5403,"vw":230.458119},{"c":230.68,"h":231.52,"l":230.68,"n":287,"o":231.02,"t":"2026-10-09T14:55:00Z","v":7179,"vw":231.09171},{"c":230.03,"h":230.91,"l":229.98,"n":289,"o":230.67,"t":"2026-10-09T15:00:00Z","v":9900,"vw":230.570721},{"c":229.55,"h":230.025,"l":229.485,"n":135,"o":230.025,"t":"2026-10-09T15:05:00Z","v":4277,"vw":229.701457},{"c":229.575,"h":229.89,"l":229.5,"n":226,"o":229.6,"t":"2026-10-09T15:10:00Z","v":10258,"vw":229.598385},{"c":228.47,"h":229.575,"l":228.47,"n":353,"o":229.575,"t":"2026-10-09T15:15:00Z","v":13748,"vw":229.047233},{"c":228.55,"h":228.65,"l":228.08,"n":333,"o":228.465,"t":"2026-10-09T15:20:00Z","v":8025,"vw":228.405266},{"c":227.25,"h":228.385,"l":227.25,"n":277,"o":228.385,"t":"2026-10-09T15:25:00Z","v":5929,"vw":227.942691},{"c":226.95,"h":228.05,"l":226.95,"n":370,"o":227.405,"t":"2026-10-09T15:30:00Z","v":21947,"vw":227.510128},{"c":227.135,"h":227.51,"l":226.8,"n":380,"o":227.26,"t":"2026-10-09T15:35:00Z","v":11857,"vw":227.208118},{"c":227.075,"h":227.71,"l":226.93,"n":415,"o":227.04,"t":"2026-10-09T15:40:00Z","v":17544,"vw":227.350967},{"c":226.85,"h":227.255,"l":226.73,"n":283,"o":227.25,"t":"2026-10-09T15:45:00Z","v":15531,"vw":227.05461},{"c":226.01,"h":227.2561,"l":226.01,"n":305,"o":226.99,"t":"2026-10-09T15:50:00Z","v":10359,"vw":226.73906},{"c":226.16,"h":226.385,"l":225.81,"n":177,"o":226.12,"t":"2026-10-09T15:55:00Z","v":5110,"vw":226.117739},{"c":225.67,"h":226.08,"l":225.1,"n":440,"o":225.97,"t":"2026-10-09T16:00:00Z","v":21371,"vw":225.5595},{"c":226.685,"h":226.685,"l":225.73,"n":237,"o":225.73,"t":"2026-10-09T16:05:00Z","v":7743,"vw":226.19226},{"c":226.0085,"h":226.735,"l":226,"n":203,"o":226.45,"t":"2026-10-09T16:10:00Z","v":5985,"vw":226.343949},{"c":224.84,"h":226.735,"l":224.84,"n":523,"o":226.425,"t":"2026-10-09T16:15:00Z","v":18480,"vw":225.730745},{"c":225.32,"h":225.395,"l":224.8,"n":192,"o":224.84,"t":"2026-10-09T16:20:00Z","v":5917,"vw":225.165279},{"c":226.06,"h":226.355,"l":225.05,"n":217,"o":225.325,"t":"2026-10-09T16:25:00Z","v":5671,"vw":225.753504},{"c":226.375,"h":226.6222,"l":226.06,"n":113,"o":226.06,"t":"2026-10-09T16:30:00Z","v":2897,"vw":226.2761},{"c":226.56,"h":226.9317,"l":226.08,"n":241,"o":226.375,"t":"2026-10-09T16:35:00Z","v":7184,"vw":226.426025},{"c":225.845,"h":226.48,"l":225.84,"n":191,"o":226.42,"t":"2026-10-09T16:40:00Z","v":5453,"vw":226.240831},{"c":226.145,"h":226.25,"l":225.79,"n":207,"o":226.18,"t":"2026-10-09T16:45:00Z","v":8780,"vw":226.076768},{"c":227.19,"h":227.505,"l":226.19,"n":235,"o":226.19,"t":"2026-10-09T16:50:00Z","v":9277,"vw":226.97238},{"c":227.13,"h":227.412,"l":227.07,"n":213,"o":227.3421,"t":"2026-10-09T16:55:00Z","v":5551,"vw":227.260675},{"c":227.685,"h":227.69,"l":227.0301,"n":171,"o":227.08,"t":"2026-10-09T17:00:00Z","v":4642,"vw":227.451348},{"c":227.665,"h":227.84,"l":227.5,"n":306,"o":227.81,"t":"2026-10-09T17:05:00Z","v":11680,"vw":227.676716},{"c":228.29,"h":228.555,"l":227.46,"n":233,"o":227.66,"t":"2026-10-09T17:10:00Z","v":9565,"vw":228.056017},{"c":227.815,"h":228.25,"l":227.62,"n":185,"o":228.25,"t":"2026-10-09T17:15:00Z","v":7462,"vw":227.929057},{"c":228.265,"h":228.34,"l":227.81,"n":196,"o":227.81,"t":"2026-10-09T17:20:00Z","v":5740,"vw":228.178621},{"c":227.85,"h":228.23,"l":227.85,"n":202,"o":228.04,"t":"2026-10-09T17:25:00Z","v":5498,"vw":228.071245},{"c":227.3,"h":228,"l":227.0943,"n":244,"o":227.855,"t":"2026-10-09T17:30:00Z","v":9034,"vw":227.651664},{"c":227.38,"h":227.58,"l":227.04,"n":211,"o":227.3,"t":"2026-10-09T17:35:00Z","v":6898,"vw":227.345614},{"c":226.85,"h":227.65,"l":226.85,"n":305,"o":227.485,"t":"2026-10-09T17:40:00Z","v":9101,"vw":227.316265},{"c":227.21,"h":227.28,"l":226.8475,"n":192,"o":226.85,"t":"2026-10-09T17:45:00Z","v":6919,"vw":227.060463},{"c":227.03,"h":227.395,"l":227.03,"n":138,"o":227.095,"t":"2026-10-09T17:50:00Z","v":3607,"vw":227.191546},{"c":227.3,"h":227.3,"l":226.85,"n":193,"o":227,"t":"2026-10-09T17:55:00Z","v":5608,"vw":227.185351},{"c":227.01,"h":227.375,"l":226.96,"n":173,"o":227.3,"t":"2026-10-09T18:00:00Z","v":4859,"vw":227.191522},{"c":227.3,"h":227.43,"l":226.97,"n":128,"o":227.34,"t":"2026-10-09T18:05:00Z","v":4397,"vw":227.256198},{"c":227.57,"h":227.64,"l":227.292,"n":153,"o":227.44,"t":"2026-10-09T18:10:00Z","v":5815,"vw":227.471044},{"c":227.635,"h":227.655,"l":227.25,"n":249,"o":227.495,"t":"2026-10-09T18:15:00Z","v":7314,"vw":227.468984},{"c":228.19,"h":228.595,"l":227.8438,"n":268,"o":227.85,"t":"2026-10-09T18:20:00Z","v":8963,"vw":228.247803},{"c":227.855,"h":228.38,"l":227.72,"n":252,"o":228.21,"t":"2026-10-09T18:25:00Z","v":8745,"vw":228.074602},{"c":227.74,"h":228,"l":227.54,"n":186,"o":227.99,"t":"2026-10-09T18:30:00Z","v":6022,"vw":227.798412},{"c":227.59,"h":227.77,"l":227.31,"n":206,"o":227.67,"t":"2026-10-09T18:35:00Z","v":7446,"vw":227.547037},{"c":227.52,"h":227.695,"l":227.39,"n":194,"o":227.645,"t":"2026-10-09T18:40:00Z","v":6803,"vw":227.487928},{"c":228,"h":228.185,"l":227.66,"n":273,"o":227.66,"t":"2026-10-09T18:45:00Z","v":7286,"vw":227.885703},{"c":228.025,"h":228.43,"l":227.85,"n":270,"o":228.15,"t":"2026-10-09T18:50:00Z","v":7949,"vw":228.105416},{"c":228.22,"h":228.255,"l":227.76,"n":253,"o":227.85,"t":"2026-10-09T18:55:00Z","v":6242,"vw":228.03586},{"c":227.88,"h":228.28,"l":227.8705,"n":299,"o":228.06,"t":"2026-10-09T19:00:00Z","v":8693,"vw":228.128413},{"c":228.32,"h":228.58,"l":228.01,"n":350,"o":228.01,"t":"2026-10-09T19:05:00Z","v":8831,"vw":228.262323},{"c":228.705,"h":228.895,"l":228.315,"n":520,"o":228.5,"t":"2026-10-09T19:10:00Z","v":12642,"vw":228.660978},{"c":228.92,"h":228.99,"l":228.5801,"n":346,"o":228.745,"t":"2026-10-09T19:15:00Z","v":8935,"vw":228.755633},{"c":229,"h":229.15,"l":228.8,"n":464,"o":228.895,"t":"2026-10-09T19:20:00Z","v":12977,"vw":228.962597},{"c":228.935,"h":229.14,"l":228.885,"n":217,"o":228.98,"t":"2026-10-09T19:25:00Z","v":6170,"vw":228.968552},{"c":229.89,"h":229.91,"l":228.93,"n":532,"o":228.93,"t":"2026-10-09T19:30:00Z","v":21341,"vw":229.509767},{"c":229.4,"h":229.735,"l":229.35,"n":605,"o":229.735,"t":"2026-10-09T19:35:00Z","v":24011,"vw":229.539682},{"c":228.88,"h":229.34,"l":228.67,"n":705,"o":229.17,"t":"2026-10-09T19:40:00Z","v":25542,"vw":229.082073},{"c":228.65,"h":228.89,"l":228.42,"n":707,"o":228.865,"t":"2026-10-09T19:45:00Z","v":24169,"vw":228.703908},{"c":228.39,"h":228.84,"l":227.92,"n":1055,"o":228.64,"t":"2026-10-09T19:50:00Z","v":41371,"vw":228.453425},{"c":228.78,"h":230.185,"l":228.5075,"n":3269,"o":228.5075,"t":"2026-10-09T19:55:00Z","v":156033,"vw":229.373126},{"c":228.71,"h":228.71,"l":228.71,"n":24,"o":228.71,"t":"2026-10-09T20:00:00Z","v":117574,"vw":228.71},{"c":236.8,"h":236.8,"l":236.8,"n":1,"o":236.8,"t":"2026-10-09T20:05:00Z","v":1000,"vw":236.8},{"c":228.5,"h":228.5,"l":228.5,"n":1,"o":228.5,"t":"2026-10-09T20:15:00Z","v":100,"vw":228.5},{"c":225.682,"h":225.682,"l":225.682,"n":1,"o":225.682,"t":"2026-10-09T21:30:00Z","v":100,"vw":225.682},{"c":228,"h":228,"l":228,"n":2,"o":228,"t":"2026-10-09T23:40:00Z","v":101,"vw":228},{"c":228.83,"h":228.83,"l":227.55,"n":157,"o":227.8,"t":"2026-10-12T08:00:00Z","v":1300,"vw":227.928713},{"c":224.61,"h":224.91,"l":224.61,"n":8,"o":224.91,"t":"2026-10-12T08:35:00Z","v":303,"vw":224.76},{"c":224.83,"h":224.83,"l":224.83,"n":5,"o":224.83,"t":"2026-10-12T08:40:00Z","v":104,"vw":224.83},{"c":224.38,"h":224.38,"l":224.38,"n":16,"o":224.38,"t":"2026-10-12T08:50:00Z","v":430,"vw":224.38},{"c":224.42,"h":224.42,"l":224.41,"n":25,"o":224.41,"t":"2026-10-12T09:10:00Z","v":790,"vw":224.415074},{"c":226.02,"h":226.02,"l":226.02,"n":7,"o":226.02,"t":"2026-10-12T09:45:00Z","v":200,"vw":226.02},{"c":225.09,"h":225.09,"l":225.09,"n":2,"o":225.09,"t":"2026-10-12T10:10:00Z","v":105,"vw":225.09},{"c":226,"h":226,"l":226,"n":5,"o":226,"t":"2026-10-12T11:00:00Z","v":234,"vw":226},{"c":226,"h":226,"l":226,"n":4,"o":226,"t":"2026-10-12T11:15:00Z","v":173,"vw":226},{"c":226.14,"h":226.14,"l":226.14,"n":20,"o":226.14,"t":"2026-10-12T11:30:00Z","v":284,"vw":226.14},{"c":225.96,"h":225.96,"l":225.96,"n":26,"o":225.96,"t":"2026-10-12T11:40:00Z","v":575,"vw":225.96},{"c":227.05,"h":227.05,"l":227.05,"n":26,"o":227.05,"t":"2026-10-12T12:30:00Z","v":809,"vw":227.05},{"c":227.34,"h":227.36,"l":227.34,"n":8,"o":227.36,"t":"2026-10-12T12:45:00Z","v":320,"vw":227.35},{"c":227.81,"h":227.81,"l":227.81,"n":7,"o":227.81,"t":"2026-10-12T12:50:00Z","v":253,"vw":227.81},{"c":227.47,"h":227.47,"l":227.47,"n":2,"o":227.47,"t":"2026-10-12T12:55:00Z","v":131,"vw":227.47},{"c":226.06,"h":226.73,"l":226.06,"n":8,"o":226.73,"t":"2026-10-12T13:15:00Z","v":485,"vw":226.322069},{"c":225.89,"h":226.1,"l":225.89,"n":11,"o":226.1,"t":"2026-10-12T13:20:00Z","v":380,"vw":225.995},{"c":225.45,"h":226.8,"l":225.45,"n":106,"o":226.8,"t":"2026-10-12T13:25:00Z","v":2832,"vw":226.38125},{"c":221.01,"h":225.01,"l":221.01,"n":940,"o":225.01,"t":"2026-10-12T13:30:00Z","v":32493,"vw":223.476051},{"c":221,"h":221.16,"l":219.315,"n":951,"o":220.68,"t":"2026-10-12T13:35:00Z","v":37235,"vw":220.071141},{"c":220.165,"h":221.49,"l":219.17,"n":830,"o":221.49,"t":"2026-10-12T13:40:00Z","v":26059,"vw":220.261359},{"c":219.58,"h":220.66,"l":218.18,"n":786,"o":220.65,"t":"2026-10-12T13:45:00Z","v":24825,"vw":219.739302},{"c":219.47,"h":220.79,"l":219.1,"n":458,"o":219.94,"t":"2026-10-12T13:50:00Z","v":13332,"vw":219.914646},{"c":219.51,"h":220.31,"l":219.41,"n":440,"o":219.69,"t":"2026-10-12T13:55:00Z","v":11100,"vw":219.917405},{"c":217.82,"h":219.9544,"l":217.82,"n":592,"o":219.94,"t":"2026-10-12T14:00:00Z","v":17790,"vw":218.629363},{"c":215.0853,"h":217.77,"l":215.07,"n":1182,"o":217.77,"t":"2026-10-12T14:05:00Z","v":38756,"vw":216.177092},{"c":216.91,"h":217.37,"l":215.19,"n":694,"o":215.39,"t":"2026-10-12T14:10:00Z","v":25688,"vw":216.436958},{"c":217.25,"h":217.86,"l":216.74,"n":443,"o":217.38,"t":"2026-10-12T14:15:00Z","v":7801,"vw":217.344268},{"c":215.91,"h":217.42,"l":215.91,"n":492,"o":217.42,"t":"2026-10-12T14:20:00Z","v":19712,"vw":216.590644},{"c":215.97,"h":216.575,"l":215.3,"n":548,"o":216.3,"t":"2026-10-12T14:25:00Z","v":20437,"vw":215.878394},{"c":216.12,"h":216.52,"l":215.725,"n":195,"o":216.02,"t":"2026-10-12T14:30:00Z","v":6572,"vw":216.101842},{"c":215.93,"h":216.63,"l":215,"n":1751,"o":216.095,"t":"2026-10-12T14:35:00Z","v":121664,"vw":215.650954},{"c":216,"h":216.87,"l":215.895,"n":727,"o":216.07,"t":"2026-10-12T14:40:00Z","v":33951,"vw":216.368802},{"c":215.88,"h":216.58,"l":215.45,"n":853,"o":216,"t":"2026-10-12T14:45:00Z","v":60591,"vw":216.000844},{"c":216.0125,"h":216.13,"l":215.6,"n":367,"o":215.88,"t":"2026-10-12T14:50:00Z","v":13305,"vw":215.79551},{"c":216.5,"h":216.52,"l":215.8,"n":381,"o":215.96,"t":"2026-10-12T14:55:00Z","v":16155,"vw":216.131024},{"c":215.47,"h":216.575,"l":215.4,"n":577,"o":216.56,"t":"2026-10-12T15:00:00Z","v":40110,"vw":215.79618},{"c":215.63,"h":215.9,"l":215.2,"n":696,"o":215.575,"t":"2026-10-12T15:05:00Z","v":40770,"vw":215.464861},{"c":214.93,"h":215.41,"l":213.83,"n":926,"o":215.41,"t":"2026-10-12T15:10:00Z","v":58141,"vw":214.605324},{"c":213.77,"h":215.705,"l":212,"n":816,"o":215.025,"t":"2026-10-12T15:15:00Z","v":28514,"vw":214.690309},{"c":213.8,"h":214.85,"l":213.6301,"n":484,"o":213.9,"t":"2026-10-12T15:20:00Z","v":19798,"vw":214.484485},{"c":213.01,"h":214.065,"l":212.85,"n":662,"o":214,"t":"2026-10-12T15:25:00Z","v":18811,"vw":213.51235},{"c":213.71,"h":214.015,"l":213.16,"n":483,"o":213.16,"t":"2026-10-12T15:30:00Z","v":33904,"vw":213.38865},{"c":213.695,"h":214.19,"l":213.215,"n":819,"o":213.7,"t":"2026-10-12T15:35:00Z","v":42296,"vw":213.805915},{"c":214.23,"h":214.42,"l":213.85,"n":384,"o":213.85,"t":"2026-10-12T15:40:00Z","v":10966,"vw":214.177826},{"c":213.6,"h":214.76,"l":213.6,"n":704,"o":214.04,"t":"2026-10-12T15:45:00Z","v":22694,"vw":214.266922},{"c":214.065,"h":214.07,"l":213.64,"n":292,"o":213.815,"t":"2026-10-12T15:50:00Z","v":9455,"vw":213.907258},{"c":213.98,"h":214.32,"l":213.9,"n":414,"o":214.06,"t":"2026-10-12T15:55:00Z","v":15467,"vw":214.077896},{"c":214.96,"h":215.33,"l":213.7,"n":390,"o":213.93,"t":"2026-10-12T16:00:00Z","v":18957,"vw":214.598645},{"c":214.23,"h":214.99,"l":214.04,"n":380,"o":214.96,"t":"2026-10-12T16:05:00Z","v":15751,"vw":214.646102},{"c":212.745,"h":214.36,"l":212.69,"n":540,"o":214.225,"t":"2026-10-12T16:10:00Z","v":21812,"vw":213.315792},{"c":212.16,"h":212.71,"l":212.16,"n":316,"o":212.71,"t":"2026-10-12T16:15:00Z","v":11510,"vw":212.368778},{"c":212.01,"h":212.7,"l":212,"n":382,"o":212.285,"t":"2026-10-12T16:20:00Z","v":12055,"vw":212.345087},{"c":212.25,"h":212.41,"l":212,"n":292,"o":212.01,"t":"2026-10-12T16:25:00Z","v":9600,"vw":212.250285},{"c":212.86,"h":213.3,"l":212.6,"n":423,"o":212.6,"t":"2026-10-12T16:30:00Z","v":14198,"vw":213.027233},{"c":213.235,"h":213.535,"l":212.76,"n":295,"o":212.855,"t":"2026-10-12T16:35:00Z","v":10508,"vw":213.183107},{"c":212.48,"h":213.51,"l":212.43,"n":393,"o":213.5,"t":"2026-10-12T16:40:00Z","v":13742,"vw":212.880868},{"c":212.46,"h":213.01,"l":212.15,"n":570,"o":212.48,"t":"2026-10-12T16:45:00Z","v":25866,"vw":212.383597},{"c":212.21,"h":212.36,"l":211.67,"n":409,"o":212.26,"t":"2026-10-12T16:50:00Z","v":12836,"vw":212.098294},{"c":211.94,"h":212.24,"l":211.78,"n":302,"o":212.24,"t":"2026-10-12T16:55:00Z","v":10933,"vw":211.954931},{"c":212.235,"h":212.36,"l":211.4401,"n":394,"o":211.9,"t":"2026-10-12T17:00:00Z","v":13295,"vw":211.93106},{"c":212.43,"h":213.095,"l":212.38,"n":211,"o":212.51,"t":"2026-10-12T17:05:00Z","v":5278,"vw":212.644831},{"c":212.715,"h":213.0975,"l":212.61,"n":275,"o":212.61,"t":"2026-10-12T17:10:00Z","v":8541,"vw":212.847355},{"c":213.11,"h":213.11,"l":212.39,"n":377,"o":212.54,"t":"2026-10-12T17:15:00Z","v":13484,"vw":212.664046},{"c":213.15,"h":213.19,"l":212.72,"n":322,"o":212.88,"t":"2026-10-12T17:20:00Z","v":8987,"vw":213.000589},{"c":213.12,"h":213.35,"l":212.72,"n":332,"o":213.232,"t":"2026-10-12T17:25:00Z","v":8089,"vw":213.056411},{"c":213.195,"h":213.45,"l":212.93,"n":361,"o":213.22,"t":"2026-10-12T17:30:00Z","v":9734,"vw":213.226783},{"c":213.64,"h":213.64,"l":212.57,"n":330,"o":212.84,"t":"2026-10-12T17:35:00Z","v":11753,"vw":212.998922},{"c":212.98,"h":213.83,"l":212.98,"n":293,"o":213.585,"t":"2026-10-12T17:40:00Z","v":11106,"vw":213.453411},{"c":213,"h":213.165,"l":212.86,"n":243,"o":213.13,"t":"2026-10-12T17:45:00Z","v":8349,"vw":213.060683},{"c":213.03,"h":213.17,"l":212.92,"n":123,"o":212.92,"t":"2026-10-12T17:50:00Z","v":3872,"vw":213.103862},{"c":212.99,"h":213.235,"l":212.89,"n":312,"o":213.11,"t":"2026-10-12T17:55:00Z","v":8146,"vw":213.089087},{"c":213.4,"h":213.4,"l":212.88,"n":392,"o":212.99,"t":"2026-10-12T18:00:00Z","v":9908,"vw":213.065094},{"c":213.335,"h":213.365,"l":212.82,"n":355,"o":212.87,"t":"2026-10-12T18:05:00Z","v":9066,"vw":213.058791},{"c":213.42,"h":213.61,"l":213,"n":325,"o":213.14,"t":"2026-10-12T18:10:00Z","v":12051,"vw":213.295797},{"c":212.97,"h":213.42,"l":212.82,"n":259,"o":213.42,"t":"2026-10-12T18:15:00Z","v":5893,"vw":213.208063},{"c":213.18,"h":213.44,"l":212.91,"n":349,"o":213.07,"t":"2026-10-12T18:20:00Z","v":11561,"vw":213.118103},{"c":213.62,"h":213.62,"l":212.82,"n":276,"o":213.2425,"t":"2026-10-12T18:25:00Z","v":7228,"vw":213.116303},{"c":214.25,"h":214.31,"l":213.34,"n":230,"o":213.5,"t":"2026-10-12T18:30:00Z","v":8247,"vw":213.748317},{"c":215.015,"h":215.11,"l":214.315,"n":503,"o":214.315,"t":"2026-10-12T18:35:00Z","v":22128,"vw":214.724311},{"c":215.21,"h":215.21,"l":214.79,"n":246,"o":214.915,"t":"2026-10-12T18:40:00Z","v":9206,"vw":214.952984},{"c":215.22,"h":215.34,"l":214.77,"n":377,"o":215.03,"t":"2026-10-12T18:45:00Z","v":18718,"vw":215.014189},{"c":215.11,"h":215.23,"l":214.77,"n":370,"o":215.23,"t":"2026-10-12T18:50:00Z","v":14103,"vw":214.982205},{"c":214.17,"h":215.1,"l":214.17,"n":518,"o":215.045,"t":"2026-10-12T18:55:00Z","v":20130,"vw":214.807675},{"c":214.76,"h":215.02,"l":214.365,"n":515,"o":214.365,"t":"2026-10-12T19:00:00Z","v":18239,"vw":214.776306},{"c":215.16,"h":215.19,"l":214.54,"n":361,"o":214.865,"t":"2026-10-12T19:05:00Z","v":18672,"vw":214.859032},{"c":215.73,"h":215.87,"l":214.89,"n":735,"o":215.195,"t":"2026-10-12T19:10:00Z","v":29201,"vw":215.517052},{"c":215.33,"h":215.76,"l":215.2,"n":616,"o":215.73,"t":"2026-10-12T19:15:00Z","v":26630,"vw":215.563796},{"c":215.7814,"h":216.24,"l":215.14,"n":667,"o":215.14,"t":"2026-10-12T19:20:00Z","v":26997,"vw":215.783393},{"c":215.95,"h":215.95,"l":215.38,"n":601,"o":215.7793,"t":"2026-10-12T19:25:00Z","v":22778,"vw":215.701942},{"c":216.45,"h":216.675,"l":215.87,"n":884,"o":216.12,"t":"2026-10-12T19:30:00Z","v":28578,"vw":216.316036},{"c":216.98,"h":217.27,"l":216.56,"n":725,"o":216.88,"t":"2026-10-12T19:35:00Z","v":27662,"vw":216.977039},{"c":216.62,"h":217.19,"l":216.44,"n":846,"o":217.19,"t":"2026-10-12T19:40:00Z","v":26866,"vw":216.704592},{"c":216.78,"h":216.85,"l":216.265,"n":946,"o":216.5,"t":"2026-10-12T19:45:00Z","v":36301,"vw":216.525691},{"c":217.12,"h":217.78,"l":216.46,"n":1876,"o":216.75,"t":"2026-10-12T19:50:00Z","v":100944,"vw":217.151623},{"c":216.61,"h":217.13,"l":216.42,"n":3141,"o":216.845,"t":"2026-10-12T19:55:00Z","v":154309,"vw":216.749128},{"c":216.5,"h":216.5,"l":216.5,"n":44,"o":216.5,"t":"2026-10-12T20:00:00Z","v":331197,"vw":216.5},{"c":216.5,"h":216.5,"l":216.5,"n":1,"o":216.5,"t":"2026-10-12T20:15:00Z","v":73821,"vw":216.5},{"c":218.0646,"h":220,"l":218.0646,"n":3,"o":220,"t":"2026-10-12T20:40:00Z","v":276,"vw":219.0323},{"c":211.89,"h":213.77,"l":211.89,"n":174,"o":213,"t":"2026-10-13T08:00:00Z","v":3709,"vw":212.905583},{"c":214.46,"h":214.46,"l":214.17,"n":7,"o":214.17,"t":"2026-10-13T08:05:00Z","v":335,"vw":214.328182},{"c":213.92,"h":213.92,"l":213.76,"n":7,"o":213.76,"t":"2026-10-13T08:15:00Z","v":381,"vw":213.859435},{"c":213.0482,"h":213.0482,"l":213.0482,"n":1,"o":213.0482,"t":"2026-10-13T08:20:00Z","v":125,"vw":213.0482},{"c":213.99,"h":214,"l":213.99,"n":2,"o":214,"t":"2026-10-13T08:25:00Z","v":295,"vw":213.99661},{"c":215.1,"h":215.1,"l":215.1,"n":7,"o":215.1,"t":"2026-10-13T09:15:00Z","v":266,"vw":215.1},{"c":215.44,"h":215.44,"l":215.44,"n":3,"o":215.44,"t":"2026-10-13T09:35:00Z","v":220,"vw":215.44},{"c":214.8,"h":214.8,"l":214.8,"n":21,"o":214.8,"t":"2026-10-13T09:45:00Z","v":576,"vw":214.8},{"c":221.56,"h":221.56,"l":218,"n":613,"o":218.67,"t":"2026-10-13T10:00:00Z","v":6608,"vw":219.121623},{"c":223.25,"h":223.25,"l":221.77,"n":12,"o":221.77,"t":"2026-10-13T10:05:00Z","v":1080,"vw":222.353801},{"c":224,"h":224,"l":223.66,"n":13,"o":223.66,"t":"2026-10-13T10:10:00Z","v":396,"vw":223.864},{"c":222.9,"h":223,"l":222.9,"n":20,"o":223,"t":"2026-10-13T10:15:00Z","v":475,"vw":222.95098},{"c":223.1,"h":223.1,"l":223.1,"n":23,"o":223.1,"t":"2026-10-13T10:25:00Z","v":877,"vw":223.1},{"c":223.24,"h":223.24,"l":223.24,"n":22,"o":223.24,"t":"2026-10-13T10:35:00Z","v":851,"vw":223.24},{"c":224.26,"h":224.26,"l":224.1,"n":7,"o":224.1,"t":"2026-10-13T10:45:00Z","v":463,"vw":224.150598},{"c":221.54,"h":222.43,"l":221.54,"n":115,"o":222.43,"t":"2026-10-13T10:55:00Z","v":831,"vw":222.161928},{"c":220.51,"h":221.47,"l":219.6194,"n":82,"o":221.47,"t":"2026-10-13T11:00:00Z","v":2514,"vw":220.424411},{"c":220.54,"h":220.54,"l":220.54,"n":7,"o":220.54,"t":"2026-10-13T11:05:00Z","v":280,"vw":220.54},{"c":220.83,"h":220.84,"l":220.83,"n":4,"o":220.84,"t":"2026-10-13T11:10:00Z","v":276,"vw":220.835139},{"c":220.24,"h":220.24,"l":220.24,"n":31,"o":220.24,"t":"2026-10-13T11:15:00Z","v":864,"vw":220.24},{"c":220,"h":220,"l":219.89,"n":163,"o":219.89,"t":"2026-10-13T11:20:00Z","v":5389,"vw":219.933333},{"c":220.72,"h":220.72,"l":220.72,"n":63,"o":220.72,"t":"2026-10-13T11:25:00Z","v":2733,"vw":220.72},{"c":221,"h":221,"l":221,"n":10,"o":221,"t":"2026-10-13T11:45:00Z","v":1150,"vw":221},{"c":221.07,"h":221.07,"l":221.07,"n":48,"o":221.07,"t":"2026-10-13T12:05:00Z","v":1326,"vw":221.07},{"c":222.71,"h":222.71,"l":221.45,"n":48,"o":221.45,"t":"2026-10-13T12:10:00Z","v":1703,"vw":221.831842},{"c":221.82,"h":221.82,"l":221.82,"n":10,"o":221.82,"t":"2026-10-13T12:20:00Z","v":271,"vw":221.82},{"c":221.19,"h":221.48,"l":221.19,"n":12,"o":221.48,"t":"2026-10-13T12:25:00Z","v":678,"vw":221.377527},{"c":220.42,"h":220.95,"l":220.42,"n":45,"o":220.75,"t":"2026-10-13T12:30:00Z","v":1881,"vw":220.698086},{"c":220.35,"h":220.83,"l":220.35,"n":71,"o":220.83,"t":"2026-10-13T12:35:00Z","v":1310,"vw":220.471778},{"c":219.49,"h":220.2807,"l":219.49,"n":60,"o":220.2,"t":"2026-10-13T12:40:00Z","v":1898,"vw":220.042419},{"c":218.02,"h":219.24,"l":217.05,"n":164,"o":219.24,"t":"2026-10-13T12:45:00Z","v":5954,"vw":218.111179},{"c":218.12,"h":218.34,"l":217.7,"n":72,"o":218.11,"t":"2026-10-13T12:50:00Z","v":3264,"vw":218.035678},{"c":216.93,"h":218.44,"l":216.93,"n":69,"o":218.21,"t":"2026-10-13T12:55:00Z","v":4441,"vw":217.566798},{"c":216.8,"h":217.11,"l":216.21,"n":67,"o":217.1,"t":"2026-10-13T13:00:00Z","v":3067,"vw":216.704186},{"c":214.23,"h":216,"l":214.23,"n":75,"o":216,"t":"2026-10-13T13:05:00Z","v":2045,"vw":214.872032},{"c":215.8456,"h":215.8456,"l":213.36,"n":80,"o":214.58,"t":"2026-10-13T13:10:00Z","v":2565,"vw":213.842876},{"c":215.79,"h":215.9729,"l":215.01,"n":37,"o":215.01,"t":"2026-10-13T13:15:00Z","v":1149,"vw":215.669505},{"c":215.49,"h":215.55,"l":215.49,"n":9,"o":215.55,"t":"2026-10-13T13:20:00Z","v":349,"vw":215.52},{"c":212.65,"h":215.05,"l":212.65,"n":66,"o":215.05,"t":"2026-10-13T13:25:00Z","v":1995,"vw":213.595196},{"c":208.65,"h":212.78,"l":207.84,"n":2132,"o":212.625,"t":"2026-10-13T13:30:00Z","v":110003,"vw":209.951383},{"c":213.01,"h":213.365,"l":208.15,"n":1561,"o":208.605,"t":"2026-10-13T13:35:00Z","v":88303,"vw":209.52792},{"c":215.07,"h":215.07,"l":212.1,"n":1025,"o":213.11,"t":"2026-10-13T13:40:00Z","v":28869,"vw":213.905441},{"c":214.69,"h":215.78,"l":214.53,"n":783,"o":214.92,"t":"2026-10-13T13:45:00Z","v":29478,"vw":215.102691},{"c":215.09,"h":215.39,"l":213.42,"n":489,"o":214.62,"t":"2026-10-13T13:50:00Z","v":18187,"vw":214.515333},{"c":212.31,"h":215,"l":212.21,"n":585,"o":215,"t":"2026-10-13T13:55:00Z","v":24625,"vw":213.251511},{"c":213.19,"h":213.68,"l":212.5,"n":657,"o":212.5,"t":"2026-10-13T14:00:00Z","v":34201,"vw":213.15909},{"c":214.7,"h":214.97,"l":212.72,"n":768,"o":213.03,"t":"2026-10-13T14:05:00Z","v":45337,"vw":213.638753},{"c":214.76,"h":215.67,"l":214.46,"n":458,"o":214.86,"t":"2026-10-13T14:10:00Z","v":25257,"vw":215.257768},{"c":213.65,"h":215.11,"l":213.45,"n":340,"o":214.9,"t":"2026-10-13T14:15:00Z","v":10950,"vw":214.248233},{"c":212.805,"h":213.775,"l":212.585,"n":469,"o":213.775,"t":"2026-10-13T14:20:00Z","v":20198,"vw":213.224125},{"c":210.975,"h":212.83,"l":210.955,"n":479,"o":212.69,"t":"2026-10-13T14:25:00Z","v":16440,"vw":211.566087},{"c":211.83,"h":211.83,"l":210.44,"n":474,"o":210.96,"t":"2026-10-13T14:30:00Z","v":16147,"vw":211.011728},{"c":212.16,"h":212.625,"l":211.71,"n":325,"o":211.71,"t":"2026-10-13T14:35:00Z","v":12254,"vw":212.210313},{"c":211.075,"h":212.5,"l":211.065,"n":229,"o":212.16,"t":"2026-10-13T14:40:00Z","v":8154,"vw":211.779617},{"c":210.745,"h":211.38,"l":210.745,"n":253,"o":211.075,"t":"2026-10-13T14:45:00Z","v":7611,"vw":211.089048},{"c":209.91,"h":210.87,"l":209.79,"n":438,"o":210.87,"t":"2026-10-13T14:50:00Z","v":15454,"vw":210.290171},{"c":209.9,"h":210.11,"l":209.5856,"n":354,"o":209.845,"t":"2026-10-13T14:55:00Z","v":13028,"vw":209.857086},{"c":210.185,"h":210.545,"l":209.905,"n":314,"o":209.905,"t":"2026-10-13T15:00:00Z","v":10809,"vw":210.192928},{"c":210.295,"h":210.58,"l":210.08,"n":179,"o":210.2002,"t":"2026-10-13T15:05:00Z","v":6663,"vw":210.270247},{"c":211.82,"h":211.82,"l":210.07,"n":390,"o":210.07,"t":"2026-10-13T15:10:00Z","v":10858,"vw":210.769509},{"c":212.16,"h":212.2571,"l":211.43,"n":433,"o":212.07,"t":"2026-10-13T15:15:00Z","v":14490,"vw":211.852421},{"c":212.09,"h":212.4205,"l":211.92,"n":249,"o":212.03,"t":"2026-10-13T15:20:00Z","v":7320,"vw":212.142225},{"c":211.365,"h":212.15,"l":211.36,"n":432,"o":212.015,"t":"2026-10-13T15:25:00Z","v":14972,"vw":211.736429},{"c":211.37,"h":211.61,"l":210.935,"n":362,"o":211.405,"t":"2026-10-13T15:30:00Z","v":14035,"vw":211.345955},{"c":211.54,"h":211.63,"l":210.91,"n":437,"o":211.33,"t":"2026-10-13T15:35:00Z","v":14420,"vw":211.362008},{"c":212.26,"h":212.26,"l":211.64,"n":211,"o":211.64,"t":"2026-10-13T15:40:00Z","v":5445,"vw":211.978583},{"c":212.82,"h":212.82,"l":211.95,"n":502,"o":212.4374,"t":"2026-10-13T15:45:00Z","v":17842,"vw":212.301518},{"c":212.98,"h":213.3,"l":212.8001,"n":376,"o":213.035,"t":"2026-10-13T15:50:00Z","v":14907,"vw":212.999721},{"c":213.8,"h":213.91,"l":212.985,"n":381,"o":212.985,"t":"2026-10-13T15:55:00Z","v":14958,"vw":213.373937},{"c":214.45,"h":214.9899,"l":213.58,"n":329,"o":213.9299,"t":"2026-10-13T16:00:00Z","v":18254,"vw":214.640601},{"c":214.12,"h":214.555,"l":214.12,"n":149,"o":214.555,"t":"2026-10-13T16:05:00Z","v":4100,"vw":214.347437},{"c":214.285,"h":214.72,"l":214.25,"n":315,"o":214.34,"t":"2026-10-13T16:10:00Z","v":8971,"vw":214.425238},{"c":215.74,"h":215.75,"l":214.36,"n":387,"o":214.36,"t":"2026-10-13T16:15:00Z","v":11908,"vw":215.318394},{"c":216.455,"h":216.595,"l":215.27,"n":556,"o":215.54,"t":"2026-10-13T16:20:00Z","v":22014,"vw":215.786049},{"c":217.545,"h":217.545,"l":216.455,"n":378,"o":216.455,"t":"2026-10-13T16:25:00Z","v":10526,"vw":216.924592},{"c":219.47,"h":219.9,"l":217.57,"n":668,"o":217.5725,"t":"2026-10-13T16:30:00Z","v":23252,"vw":219.267201},{"c":219.09,"h":219.19,"l":218.08,"n":764,"o":219.18,"t":"2026-10-13T16:35:00Z","v":51401,"vw":218.447858},{"c":218.655,"h":219.41,"l":218.56,"n":461,"o":218.89,"t":"2026-10-13T16:40:00Z","v":18499,"vw":218.938348},{"c":219.2175,"h":219.625,"l":218.745,"n":362,"o":218.745,"t":"2026-10-13T16:45:00Z","v":11381,"vw":219.343701},{"c":218.84,"h":219.39,"l":218.7377,"n":210,"o":219.39,"t":"2026-10-13T16:50:00Z","v":5737,"vw":218.997733},{"c":218,"h":219.5,"l":218,"n":461,"o":219.06,"t":"2026-10-13T16:55:00Z","v":17501,"vw":219.058757},{"c":218.19,"h":218.66,"l":218.02,"n":221,"o":218.3075,"t":"2026-10-13T17:00:00Z","v":11858,"vw":218.533606},{"c":217.965,"h":218.62,"l":217.24,"n":234,"o":218.56,"t":"2026-10-13T17:05:00Z","v":9856,"vw":218.088112},{"c":217.545,"h":218.1,"l":217.2,"n":234,"o":217.74,"t":"2026-10-13T17:10:00Z","v":9910,"vw":217.810455},{"c":216.74,"h":217.4,"l":216.13,"n":399,"o":217.35,"t":"2026-10-13T17:15:00Z","v":15511,"vw":216.984772},{"c":216.8,"h":217.11,"l":216.77,"n":164,"o":216.84,"t":"2026-10-13T17:20:00Z","v":6428,"vw":216.989008},{"c":216.765,"h":216.9977,"l":216.12,"n":226,"o":216.74,"t":"2026-10-13T17:25:00Z","v":10049,"vw":216.658723},{"c":216.65,"h":216.965,"l":216.04,"n":286,"o":216.68,"t":"2026-10-13T17:30:00Z","v":15072,"vw":216.638695},{"c":217.86,"h":217.86,"l":216.6,"n":238,"o":216.6,"t":"2026-10-13T17:35:00Z","v":8865,"vw":217.390667},{"c":218.03,"h":218.18,"l":217.57,"n":234,"o":217.87,"t":"2026-10-13T17:40:00Z","v":12381,"vw":217.996561},{"c":217.715,"h":218.06,"l":217.645,"n":269,"o":217.955,"t":"2026-10-13T17:45:00Z","v":9394,"vw":217.840743},{"c":217.36,"h":217.56,"l":216.945,"n":325,"o":217.56,"t":"2026-10-13T17:50:00Z","v":9176,"vw":217.199993},{"c":217.395,"h":217.395,"l":216.61,"n":483,"o":217.25,"t":"2026-10-13T17:55:00Z","v":22716,"vw":216.902978},{"c":217.66,"h":217.66,"l":217.11,"n":257,"o":217.4,"t":"2026-10-13T18:00:00Z","v":6311,"vw":217.349171},{"c":218.595,"h":218.61,"l":217.28,"n":389,"o":217.43,"t":"2026-10-13T18:05:00Z","v":13408,"vw":218.100874},{"c":219.64,"h":219.64,"l":218.95,"n":243,"o":218.97,"t":"2026-10-13T18:10:00Z","v":7809,"vw":219.225948},{"c":219.7875,"h":219.96,"l":219.46,"n":371,"o":219.74,"t":"2026-10-13T18:15:00Z","v":15082,"vw":219.759042},{"c":220.13,"h":220.13,"l":219.485,"n":370,"o":219.485,"t":"2026-10-13T18:20:00Z","v":11407,"vw":219.841345},{"c":219.81,"h":220.7576,"l":219.81,"n":361,"o":220.355,"t":"2026-10-13T18:25:00Z","v":10310,"vw":220.371099},{"c":220.42,"h":220.5269,"l":219.925,"n":270,"o":220,"t":"2026-10-13T18:30:00Z","v":6907,"vw":220.319199},{"c":219.075,"h":220.5,"l":218.81,"n":588,"o":220.5,"t":"2026-10-13T18:35:00Z","v":23914,"vw":219.845111},{"c":219.44,"h":219.5481,"l":219.09,"n":306,"o":219.34,"t":"2026-10-13T18:40:00Z","v":9152,"vw":219.325875},{"c":219.065,"h":219.62,"l":218.615,"n":463,"o":219.54,"t":"2026-10-13T18:45:00Z","v":15902,"vw":219.319348},{"c":219.99,"h":220.12,"l":219.065,"n":358,"o":219.065,"t":"2026-10-13T18:50:00Z","v":12849,"vw":219.751135},{"c":220.38,"h":220.45,"l":219.9752,"n":365,"o":220.09,"t":"2026-10-13T18:55:00Z","v":10793,"vw":220.252704},{"c":219.345,"h":220.6595,"l":219.21,"n":582,"o":220.65,"t":"2026-10-13T19:00:00Z","v":30448,"vw":219.780943},{"c":219.89,"h":219.89,"l":219.21,"n":549,"o":219.345,"t":"2026-10-13T19:05:00Z","v":14707,"vw":219.3811},{"c":219.905,"h":220.21,"l":219.76,"n":428,"o":220.09,"t":"2026-10-13T19:10:00Z","v":14533,"vw":220.01283},{"c":220.645,"h":220.645,"l":219.75,"n":475,"o":219.76,"t":"2026-10-13T19:15:00Z","v":15626,"vw":220.170273},{"c":221.2275,"h":221.315,"l":220.45,"n":523,"o":220.77,"t":"2026-10-13T19:20:00Z","v":19722,"vw":220.671874},{"c":220.675,"h":221.68,"l":220.65,"n":583,"o":221.295,"t":"2026-10-13T19:25:00Z","v":21457,"vw":221.189122},{"c":221.81,"h":221.915,"l":220.67,"n":818,"o":220.67,"t":"2026-10-13T19:30:00Z","v":31018,"vw":221.468803},{"c":221.51,"h":221.81,"l":221.29,"n":476,"o":221.66,"t":"2026-10-13T19:35:00Z","v":17545,"vw":221.613439},{"c":221.61,"h":222.21,"l":221.14,"n":812,"o":221.66,"t":"2026-10-13T19:40:00Z","v":29728,"vw":221.895436},{"c":221.88,"h":222.025,"l":221.39,"n":703,"o":221.505,"t":"2026-10-13T19:45:00Z","v":22131,"vw":221.73434},{"c":222.31,"h":222.57,"l":221.33,"n":1136,"o":221.51,"t":"2026-10-13T19:50:00Z","v":46466,"vw":222.029904},{"c":222.27,"h":223.345,"l":222.03,"n":3619,"o":222.305,"t":"2026-10-13T19:55:00Z","v":179974,"vw":222.389732},{"c":223.6,"h":223.6,"l":222.2,"n":74,"o":222.2,"t":"2026-10-13T20:00:00Z","v":343108,"vw":222.201297},{"c":223,"h":223,"l":223,"n":2,"o":223,"t":"2026-10-13T20:40:00Z","v":185,"vw":223},{"c":223.07,"h":223.07,"l":223.07,"n":2,"o":223.07,"t":"2026-10-13T21:05:00Z","v":402,"vw":223.07},{"c":222.82,"h":222.86,"l":222.82,"n":3,"o":222.86,"t":"2026-10-13T21:40:00Z","v":258,"vw":222.835564},{"c":222.82,"h":222.82,"l":222.82,"n":1,"o":222.82,"t":"2026-10-13T23:20:00Z","v":100,"vw":222.82},{"c":222.77,"h":223.21,"l":220.8,"n":106,"o":220.8,"t":"2026-10-14T08:00:00Z","v":3059,"vw":222.575},{"c":224,"h":224,"l":224,"n":122,"o":224,"t":"2026-10-14T08:10:00Z","v":1891,"vw":224},{"c":223.12,"h":223.12,"l":223.12,"n":17,"o":223.12,"t":"2026-10-14T08:30:00Z","v":720,"vw":223.12},{"c":222.68,"h":222.68,"l":222.68,"n":5,"o":222.68,"t":"2026-10-14T08:40:00Z","v":437,"vw":222.68},{"c":222.5,"h":222.5,"l":222.5,"n":1,"o":222.5,"t":"2026-10-14T08:45:00Z","v":100,"vw":222.5},{"c":222.49,"h":222.49,"l":222.49,"n":15,"o":222.49,"t":"2026-10-14T08:55:00Z","v":340,"vw":222.49},{"c":222.5,"h":222.5,"l":222.5,"n":35,"o":222.5,"t":"2026-10-14T09:15:00Z","v":893,"vw":222.5},{"c":223.4,"h":223.4,"l":223.39,"n":17,"o":223.39,"t":"2026-10-14T09:50:00Z","v":745,"vw":223.395699},{"c":221.3,"h":221.3,"l":221.3,"n":9,"o":221.3,"t":"2026-10-14T11:00:00Z","v":349,"vw":221.3},{"c":221.9501,"h":221.9501,"l":221.9501,"n":11,"o":221.9501,"t":"2026-10-14T11:05:00Z","v":335,"vw":221.9501},{"c":222.09,"h":222.09,"l":222.09,"n":8,"o":222.09,"t":"2026-10-14T11:20:00Z","v":311,"vw":222.09},{"c":222.74,"h":222.74,"l":222.72,"n":9,"o":222.72,"t":"2026-10-14T11:35:00Z","v":667,"vw":222.725682},{"c":222.46,"h":222.46,"l":222.46,"n":9,"o":222.46,"t":"2026-10-14T11:40:00Z","v":271,"vw":222.46},{"c":223.82,"h":223.82,"l":223.82,"n":22,"o":223.82,"t":"2026-10-14T12:30:00Z","v":674,"vw":223.82},{"c":217.9862,"h":219.06,"l":217,"n":233,"o":219.06,"t":"2026-10-14T12:35:00Z","v":14773,"vw":217.423832},{"c":217.5,"h":218.42,"l":217.5,"n":22,"o":218.42,"t":"2026-10-14T12:50:00Z","v":784,"vw":217.899351},{"c":217.75,"h":217.75,"l":217.69,"n":17,"o":217.75,"t":"2026-10-14T12:55:00Z","v":719,"vw":217.734234},{"c":218,"h":218.15,"l":217,"n":47,"o":217,"t":"2026-10-14T13:00:00Z","v":1038,"vw":217.864912},{"c":217.35,"h":217.35,"l":217.35,"n":11,"o":217.35,"t":"2026-10-14T13:05:00Z","v":248,"vw":217.35},{"c":217.35,"h":217.35,"l":217.35,"n":11,"o":217.35,"t":"2026-10-14T13:10:00Z","v":733,"vw":217.35},{"c":217.41,"h":217.62,"l":217.41,"n":14,"o":217.62,"t":"2026-10-14T13:15:00Z","v":831,"vw":217.540755},{"c":216.88,"h":216.88,"l":216.88,"n":6,"o":216.88,"t":"2026-10-14T13:20:00Z","v":281,"vw":216.88},{"c":216.61,"h":217.23,"l":216.61,"n":26,"o":217.19,"t":"2026-10-14T13:25:00Z","v":821,"vw":217.01},{"c":217.21,"h":218.685,"l":214.93,"n":800,"o":215.81,"t":"2026-10-14T13:30:00Z","v":40541,"vw":216.480928},{"c":218.29,"h":218.35,"l":216.05,"n":582,"o":217.235,"t":"2026-10-14T13:35:00Z","v":38418,"vw":217.24478},{"c":217.12,"h":219.03,"l":216.175,"n":648,"o":218.5,"t":"2026-10-14T13:40:00Z","v":22812,"vw":217.588157},{"c":217.95,"h":218.46,"l":215.76,"n":902,"o":217.185,"t":"2026-10-14T13:45:00Z","v":52438,"vw":216.851913},{"c":217.715,"h":218.27,"l":217.315,"n":435,"o":217.77,"t":"2026-10-14T13:50:00Z","v":12705,"vw":217.901756},{"c":215.48,"h":217.4,"l":215.48,"n":512,"o":217.4,"t":"2026-10-14T13:55:00Z","v":15820,"vw":216.336164},{"c":215.98,"h":216.6,"l":215.37,"n":518,"o":215.65,"t":"2026-10-14T14:00:00Z","v":12515,"vw":216.047424},{"c":216.725,"h":217.7,"l":215.85,"n":542,"o":215.92,"t":"2026-10-14T14:05:00Z","v":16357,"vw":216.87057},{"c":216.595,"h":217.27,"l":216.06,"n":362,"o":217.11,"t":"2026-10-14T14:10:00Z","v":9680,"vw":216.724816},{"c":217.72,"h":217.72,"l":216.66,"n":222,"o":217.14,"t":"2026-10-14T14:15:00Z","v":5487,"vw":217.18654},{"c":217.7,"h":217.77,"l":216.63,"n":506,"o":217.27,"t":"2026-10-14T14:20:00Z","v":23801,"vw":217.255556},{"c":215.77,"h":217.43,"l":215.48,"n":389,"o":217.38,"t":"2026-10-14T14:25:00Z","v":11171,"vw":216.283694},{"c":215.07,"h":216.14,"l":215.04,"n":274,"o":215.89,"t":"2026-10-14T14:30:00Z","v":8877,"vw":215.762435},{"c":215.47,"h":216.41,"l":215.11,"n":275,"o":215.38,"t":"2026-10-14T14:35:00Z","v":9874,"vw":215.915144},{"c":216.9475,"h":217.375,"l":215.49,"n":286,"o":215.49,"t":"2026-10-14T14:40:00Z","v":6390,"vw":216.705047},{"c":215.795,"h":217.3,"l":215.74,"n":775,"o":216.61,"t":"2026-10-14T14:45:00Z","v":69220,"vw":216.438979},{"c":214.98,"h":215.625,"l":214.305,"n":686,"o":215.47,"t":"2026-10-14T14:50:00Z","v":35524,"vw":214.853338},{"c":215.74,"h":215.815,"l":214.98,"n":468,"o":215.09,"t":"2026-10-14T14:55:00Z","v":25174,"vw":215.494609},{"c":214.58,"h":215.84,"l":214.05,"n":380,"o":215.74,"t":"2026-10-14T15:00:00Z","v":13441,"vw":215.351686},{"c":213.83,"h":215.07,"l":213.6,"n":477,"o":214.46,"t":"2026-10-14T15:05:00Z","v":29870,"vw":214.678858},{"c":213.33,"h":213.86,"l":212.68,"n":581,"o":213.83,"t":"2026-10-14T15:10:00Z","v":21787,"vw":213.300361},{"c":213.88,"h":213.88,"l":212.84,"n":528,"o":213.305,"t":"2026-10-14T15:15:00Z","v":17891,"vw":213.38331},{"c":213.865,"h":214.35,"l":213.14,"n":342,"o":213.57,"t":"2026-10-14T15:20:00Z","v":9787,"vw":213.595577},{"c":213.2,"h":213.865,"l":212.69,"n":297,"o":213.865,"t":"2026-10-14T15:25:00Z","v":7559,"vw":213.073414},{"c":213.23,"h":213.77,"l":212.88,"n":411,"o":212.96,"t":"2026-10-14T15:30:00Z","v":14034,"vw":213.081499},{"c":212.17,"h":213.88,"l":212.13,"n":579,"o":213.34,"t":"2026-10-14T15:35:00Z","v":17214,"vw":213.033549},{"c":212.065,"h":213.05,"l":211.01,"n":487,"o":212.21,"t":"2026-10-14T15:40:00Z","v":20249,"vw":211.759652},{"c":212.28,"h":212.63,"l":211.69,"n":506,"o":212.15,"t":"2026-10-14T15:45:00Z","v":20995,"vw":212.127386},{"c":213.615,"h":213.615,"l":212.3,"n":447,"o":212.7,"t":"2026-10-14T15:50:00Z","v":15350,"vw":212.964571},{"c":213.085,"h":213.625,"l":212.83,"n":533,"o":213.615,"t":"2026-10-14T15:55:00Z","v":19719,"vw":213.253518},{"c":212.93,"h":213.595,"l":211.62,"n":411,"o":213.53,"t":"2026-10-14T16:00:00Z","v":16315,"vw":212.56522},{"c":212.96,"h":213.01,"l":212.5905,"n":278,"o":212.92,"t":"2026-10-14T16:05:00Z","v":9068,"vw":212.829264},{"c":211.39,"h":212.5,"l":210.65,"n":512,"o":212.5,"t":"2026-10-14T16:10:00Z","v":20138,"vw":211.564266},{"c":211.705,"h":211.72,"l":210.97,"n":560,"o":211.34,"t":"2026-10-14T16:15:00Z","v":18812,"vw":211.308434},{"c":211.12,"h":212.16,"l":211.12,"n":474,"o":211.925,"t":"2026-10-14T16:20:00Z","v":15538,"vw":211.605812},{"c":210.9716,"h":211.53,"l":210.93,"n":516,"o":211.53,"t":"2026-10-14T16:25:00Z","v":17432,"vw":211.214474},{"c":211.53,"h":211.55,"l":210.34,"n":511,"o":211.215,"t":"2026-10-14T16:30:00Z","v":15677,"vw":210.969395},{"c":212.375,"h":212.385,"l":211.61,"n":367,"o":211.68,"t":"2026-10-14T16:35:00Z","v":9798,"vw":211.888148},{"c":214.34,"h":214.65,"l":212.41,"n":506,"o":212.41,"t":"2026-10-14T16:40:00Z","v":24547,"vw":213.286288},{"c":213.94,"h":215,"l":213.27,"n":472,"o":214.445,"t":"2026-10-14T16:45:00Z","v":30092,"vw":214.174841},{"c":213.5585,"h":214.39,"l":213.36,"n":293,"o":214.02,"t":"2026-10-14T16:50:00Z","v":24363,"vw":213.697931},{"c":213.77,"h":214.2,"l":213.19,"n":302,"o":213.605,"t":"2026-10-14T16:55:00Z","v":11073,"vw":213.704373},{"c":213.625,"h":214.1,"l":213.24,"n":284,"o":213.75,"t":"2026-10-14T17:00:00Z","v":19166,"vw":213.641375},{"c":212.35,"h":213.78,"l":212.345,"n":343,"o":213.62,"t":"2026-10-14T17:05:00Z","v":14545,"vw":213.25821},{"c":212.56,"h":213.125,"l":212.1875,"n":501,"o":212.77,"t":"2026-10-14T17:10:00Z","v":17003,"vw":212.651588},{"c":211.84,"h":212.18,"l":211.51,"n":375,"o":212.18,"t":"2026-10-14T17:15:00Z","v":12124,"vw":211.83235},{"c":211.98,"h":212.27,"l":211.83,"n":564,"o":211.99,"t":"2026-10-14T17:20:00Z","v":29808,"vw":212.046668},{"c":211.43,"h":211.98,"l":210.77,"n":704,"o":211.98,"t":"2026-10-14T17:25:00Z","v":18416,"vw":211.228556},{"c":210.705,"h":211.45,"l":209.9,"n":722,"o":211.425,"t":"2026-10-14T17:30:00Z","v":29421,"vw":210.722089},{"c":209.55,"h":210.525,"l":209.12,"n":407,"o":210.525,"t":"2026-10-14T17:35:00Z","v":13875,"vw":209.902581},{"c":209.33,"h":209.68,"l":209.09,"n":453,"o":209.33,"t":"2026-10-14T17:40:00Z","v":15429,"vw":209.374409},{"c":209.44,"h":209.69,"l":208.8,"n":603,"o":209.475,"t":"2026-10-14T17:45:00Z","v":16485,"vw":209.201501},{"c":210.0189,"h":210.0189,"l":208.83,"n":565,"o":209.1,"t":"2026-10-14T17:50:00Z","v":18893,"vw":209.471081},{"c":209.16,"h":209.89,"l":208.91,"n":592,"o":209.52,"t":"2026-10-14T17:55:00Z","v":22813,"vw":209.389119},{"c":209.46,"h":209.84,"l":208.34,"n":1055,"o":208.88,"t":"2026-10-14T18:00:00Z","v":23116,"vw":208.846085},{"c":209.17,"h":209.895,"l":208.87,"n":661,"o":209.895,"t":"2026-10-14T18:05:00Z","v":16266,"vw":209.348219},{"c":209.2,"h":209.5775,"l":208.74,"n":721,"o":208.78,"t":"2026-10-14T18:10:00Z","v":15132,"vw":209.059144},{"c":208.87,"h":210.21,"l":208.76,"n":589,"o":209.16,"t":"2026-10-14T18:15:00Z","v":13289,"vw":209.443717},{"c":208.585,"h":209.23,"l":208.43,"n":379,"o":208.96,"t":"2026-10-14T18:20:00Z","v":10416,"vw":208.909672},{"c":208.88,"h":208.88,"l":208.07,"n":418,"o":208.585,"t":"2026-10-14T18:25:00Z","v":7949,"vw":208.386294},{"c":208.355,"h":208.63,"l":208.16,"n":351,"o":208.46,"t":"2026-10-14T18:30:00Z","v":8638,"vw":208.356552},{"c":207.97,"h":208.26,"l":207.67,"n":396,"o":208.15,"t":"2026-10-14T18:35:00Z","v":8807,"vw":207.978575},{"c":207.6,"h":207.75,"l":207.2,"n":599,"o":207.75,"t":"2026-10-14T18:40:00Z","v":12859,"vw":207.501579},{"c":207.47,"h":207.66,"l":207.0601,"n":784,"o":207.29,"t":"2026-10-14T18:45:00Z","v":19687,"vw":207.315831},{"c":207.8551,"h":207.8551,"l":207.16,"n":569,"o":207.47,"t":"2026-10-14T18:50:00Z","v":12612,"vw":207.419993},{"c":207.735,"h":208.12,"l":207.735,"n":487,"o":207.94,"t":"2026-10-14T18:55:00Z","v":14801,"vw":207.953429},{"c":206.44,"h":207.61,"l":206.4,"n":836,"o":207.61,"t":"2026-10-14T19:00:00Z","v":29026,"vw":206.85373},{"c":206.975,"h":206.98,"l":206.25,"n":854,"o":206.45,"t":"2026-10-14T19:05:00Z","v":17980,"vw":206.591543},{"c":207.2,"h":207.62,"l":206.79,"n":689,"o":207.11,"t":"2026-10-14T19:10:00Z","v":20962,"vw":207.106115},{"c":209.46,"h":209.46,"l":206.84,"n":938,"o":206.85,"t":"2026-10-14T19:15:00Z","v":39889,"vw":207.707193},{"c":209.45,"h":209.75,"l":208.885,"n":630,"o":209.38,"t":"2026-10-14T19:20:00Z","v":32255,"vw":209.131432},{"c":210,"h":210.21,"l":209.53,"n":848,"o":209.6,"t":"2026-10-14T19:25:00Z","v":39688,"vw":209.838999},{"c":211.2,"h":211.5,"l":209.66,"n":1093,"o":210.13,"t":"2026-10-14T19:30:00Z","v":39288,"vw":210.665305},{"c":210.7,"h":211.47,"l":210,"n":1003,"o":210.995,"t":"2026-10-14T19:35:00Z","v":49995,"vw":210.792338},{"c":211.1,"h":211.36,"l":210.765,"n":733,"o":210.83,"t":"2026-10-14T19:40:00Z","v":29559,"vw":211.104326},{"c":210.7,"h":211.415,"l":210.04,"n":1470,"o":211.095,"t":"2026-10-14T19:45:00Z","v":98887,"vw":210.786507},{"c":209.325,"h":211.39,"l":209.32,"n":1905,"o":210.83,"t":"2026-10-14T19:50:00Z","v":102039,"vw":210.45385},{"c":209.09,"h":210.295,"l":208.88,"n":3930,"o":209.64,"t":"2026-10-14T19:55:00Z","v":204124,"vw":209.341332},{"c":209.16,"h":209.16,"l":209.16,"n":29,"o":209.16,"t":"2026-10-14T20:00:00Z","v":594373,"vw":209.16},{"c":211.6476,"h":211.6476,"l":211.6476,"n":1,"o":211.6476,"t":"2026-10-14T20:20:00Z","v":100,"vw":211.6476},{"c":209.16,"h":209.16,"l":209.16,"n":2,"o":209.16,"t":"2026-10-14T20:25:00Z","v":9047,"vw":209.16},{"c":208.5,"h":208.5,"l":208.5,"n":2,"o":208.5,"t":"2026-10-14T21:00:00Z","v":101,"vw":208.5},{"c":207.8182,"h":207.8182,"l":207.62,"n":2,"o":207.62,"t":"2026-10-14T21:45:00Z","v":200,"vw":207.7191},{"c":207.81,"h":208,"l":207.81,"n":6,"o":208,"t":"2026-10-14T22:05:00Z","v":303,"vw":207.913636},{"c":206.02,"h":206.5,"l":206.02,"n":6,"o":206.5,"t":"2026-10-14T22:10:00Z","v":278,"vw":206.214332},{"c":205,"h":205,"l":205,"n":30,"o":205,"t":"2026-10-14T22:35:00Z","v":481,"vw":205},{"c":204.3489,"h":204.3489,"l":204.3489,"n":5,"o":204.3489,"t":"2026-10-14T22:40:00Z","v":251,"vw":204.3489},{"c":204,"h":204,"l":204,"n":3,"o":204,"t":"2026-10-14T22:45:00Z","v":111,"vw":204},{"c":204,"h":204,"l":204,"n":2,"o":204,"t":"2026-10-14T23:35:00Z","v":403,"vw":204},{"c":204,"h":204.1304,"l":204,"n":7,"o":204.0163,"t":"2026-10-14T23:40:00Z","v":1153,"vw":204.022678},{"c":205,"h":205,"l":205,"n":8,"o":205,"t":"2026-10-14T23:50:00Z","v":133,"vw":205},{"c":204,"h":204,"l":204,"n":3,"o":204,"t":"2026-10-14T23:55:00Z","v":115,"vw":204},{"c":208.13,"h":208.88,"l":203.47,"n":1019,"o":208.19,"t":"2026-10-15T08:00:00Z","v":30988,"vw":206.722519},{"c":206.9,"h":207.21,"l":206.9,"n":43,"o":207.21,"t":"2026-10-15T08:05:00Z","v":1669,"vw":206.997179},{"c":206.65,"h":206.65,"l":205.9,"n":174,"o":205.98,"t":"2026-10-15T08:10:00Z","v":4128,"vw":206.253511},{"c":205.6,"h":206.4,"l":205.6,"n":19,"o":206.4,"t":"2026-10-15T08:15:00Z","v":776,"vw":206.03},{"c":206.14,"h":206.2,"l":205.89,"n":22,"o":205.89,"t":"2026-10-15T08:20:00Z","v":1221,"vw":206.062252},{"c":206.2,"h":206.67,"l":206.1,"n":98,"o":206.67,"t":"2026-10-15T08:25:00Z","v":1938,"vw":206.382},{"c":206.7,"h":206.75,"l":206.7,"n":18,"o":206.7,"t":"2026-10-15T08:30:00Z","v":707,"vw":206.7125},{"c":206.99,"h":206.99,"l":206.78,"n":57,"o":206.78,"t":"2026-10-15T08:35:00Z","v":870,"vw":206.884564},{"c":207.1,"h":207.22,"l":206.82,"n":17,"o":207.22,"t":"2026-10-15T08:40:00Z","v":826,"vw":207.06},{"c":208.29,"h":208.29,"l":208.29,"n":16,"o":208.29,"t":"2026-10-15T08:50:00Z","v":529,"vw":208.29},{"c":207.77,"h":207.98,"l":207.77,"n":18,"o":207.98,"t":"2026-10-15T08:55:00Z","v":1157,"vw":207.89766},{"c":208.24,"h":208.24,"l":208.24,"n":8,"o":208.24,"t":"2026-10-15T09:00:00Z","v":460,"vw":208.24},{"c":208.52,"h":208.52,"l":208.52,"n":3,"o":208.52,"t":"2026-10-15T09:20:00Z","v":200,"vw":208.52},{"c":208.94,"h":208.94,"l":208.94,"n":5,"o":208.94,"t":"2026-10-15T09:25:00Z","v":274,"vw":208.94},{"c":208.27,"h":208.5,"l":208.2,"n":26,"o":208.5,"t":"2026-10-15T09:30:00Z","v":1379,"vw":208.272857},{"c":208,"h":208,"l":208,"n":4,"o":208,"t":"2026-10-15T09:50:00Z","v":160,"vw":208},{"c":208,"h":208,"l":208,"n":4,"o":208,"t":"2026-10-15T09:55:00Z","v":109,"vw":208},{"c":207.51,"h":207.56,"l":207.5,"n":29,"o":207.56,"t":"2026-10-15T10:20:00Z","v":1317,"vw":207.536667},{"c":207.5,"h":207.55,"l":207.5,"n":17,"o":207.55,"t":"2026-10-15T10:25:00Z","v":1000,"vw":207.53},{"c":207.64,"h":207.64,"l":207.64,"n":6,"o":207.64,"t":"2026-10-15T10:40:00Z","v":376,"vw":207.64},{"c":207.2,"h":207.46,"l":207.2,"n":59,"o":207.46,"t":"2026-10-15T10:50:00Z","v":1445,"vw":207.247101},{"c":206.36,"h":207.03,"l":206.36,"n":40,"o":207.02,"t":"2026-10-15T11:00:00Z","v":1675,"vw":206.545555},{"c":206.1,"h":206.16,"l":205.01,"n":73,"o":206.16,"t":"2026-10-15T11:05:00Z","v":3036,"vw":205.694554},{"c":205.85,"h":206.74,"l":205.85,"n":36,"o":206.74,"t":"2026-10-15T11:10:00Z","v":2077,"vw":206.503819},{"c":206.2206,"h":206.2206,"l":206.16,"n":15,"o":206.16,"t":"2026-10-15T11:15:00Z","v":829,"vw":206.182631},{"c":206.36,"h":206.36,"l":206.13,"n":15,"o":206.26,"t":"2026-10-15T11:20:00Z","v":870,"vw":206.271667},{"c":207.06,"h":207.06,"l":207,"n":6,"o":207,"t":"2026-10-15T11:25:00Z","v":622,"vw":207.035052},{"c":206.97,"h":207.22,"l":206.97,"n":16,"o":207.22,"t":"2026-10-15T11:35:00Z","v":879,"vw":207.106667},{"c":206.87,"h":206.87,"l":206.87,"n":1,"o":206.87,"t":"2026-10-15T11:40:00Z","v":108,"vw":206.87},{"c":206.38,"h":206.74,"l":206.38,"n":19,"o":206.74,"t":"2026-10-15T11:50:00Z","v":923,"vw":206.496883},{"c":206.11,"h":206.11,"l":206.11,"n":17,"o":206.11,"t":"2026-10-15T11:55:00Z","v":952,"vw":206.11},{"c":206.03,"h":206.04,"l":206,"n":13,"o":206,"t":"2026-10-15T12:00:00Z","v":894,"vw":206.028746},{"c":206.1,"h":206.1,"l":206.1,"n":5,"o":206.1,"t":"2026-10-15T12:05:00Z","v":357,"vw":206.1},{"c":205.87,"h":205.87,"l":205.8,"n":5,"o":205.8,"t":"2026-10-15T12:10:00Z","v":309,"vw":205.845694},{"c":205.48,"h":205.49,"l":205.48,"n":11,"o":205.49,"t":"2026-10-15T12:25:00Z","v":356,"vw":205.484},{"c":205.79,"h":206.48,"l":203,"n":187,"o":206.48,"t":"2026-10-15T12:30:00Z","v":3859,"vw":204.78646},{"c":203.7303,"h":204.63,"l":203.73,"n":51,"o":204.63,"t":"2026-10-15T12:35:00Z","v":2929,"vw":203.903237},{"c":206.46,"h":206.47,"l":206.44,"n":111,"o":206.44,"t":"2026-10-15T12:45:00Z","v":4443,"vw":206.456899},{"c":205.85,"h":205.99,"l":205.85,"n":47,"o":205.99,"t":"2026-10-15T12:50:00Z","v":1479,"vw":205.923007},{"c":205.59,"h":205.83,"l":204.99,"n":123,"o":205.83,"t":"2026-10-15T12:55:00Z","v":3615,"vw":205.456565},{"c":206.26,"h":206.26,"l":205.79,"n":34,"o":205.79,"t":"2026-10-15T13:00:00Z","v":846,"vw":206.02},{"c":205.09,"h":205.69,"l":205.09,"n":21,"o":205.64,"t":"2026-10-15T13:05:00Z","v":927,"vw":205.3552},{"c":205.7,"h":205.7,"l":205.65,"n":6,"o":205.65,"t":"2026-10-15T13:10:00Z","v":12743,"vw":205.675},{"c":205,"h":205.38,"l":205,"n":15,"o":205.38,"t":"2026-10-15T13:15:00Z","v":927,"vw":205.279874},{"c":204.93,"h":204.93,"l":204.93,"n":11,"o":204.93,"t":"2026-10-15T13:20:00Z","v":638,"vw":204.93},{"c":203.02,"h":205.21,"l":202.4,"n":339,"o":205,"t":"2026-10-15T13:25:00Z","v":9151,"vw":203.391941},{"c":201.26,"h":203.99,"l":199.98,"n":2698,"o":202.63,"t":"2026-10-15T13:30:00Z","v":108039,"vw":202.014998},{"c":203.92,"h":203.92,"l":198.5,"n":1789,"o":200.94,"t":"2026-10-15T13:35:00Z","v":54310,"vw":200.427339},{"c":204.31,"h":205.525,"l":202.58,"n":1541,"o":203.66,"t":"2026-10-15T13:40:00Z","v":61661,"vw":204.096735},{"c":201.01,"h":205.41,"l":200.81,"n":1187,"o":204.145,"t":"2026-10-15T13:45:00Z","v":58256,"vw":201.991933},{"c":197.97,"h":201.51,"l":197.505,"n":2160,"o":201.4,"t":"2026-10-15T13:50:00Z","v":113939,"vw":198.93668},{"c":199.31,"h":199.56,"l":197.64,"n":1182,"o":198.03,"t":"2026-10-15T13:55:00Z","v":50522,"vw":198.550142},{"c":198.895,"h":200.11,"l":198.385,"n":1280,"o":199.4,"t":"2026-10-15T14:00:00Z","v":58393,"vw":199.137893},{"c":200.22,"h":200.78,"l":198.305,"n":1409,"o":198.8,"t":"2026-10-15T14:05:00Z","v":65150,"vw":199.712263},{"c":198.235,"h":202.1782,"l":198.21,"n":1075,"o":200.375,"t":"2026-10-15T14:10:00Z","v":69899,"vw":200.253949},{"c":199.92,"h":200.14,"l":198.23,"n":739,"o":198.44,"t":"2026-10-15T14:15:00Z","v":42020,"vw":199.258144},{"c":199.36,"h":200.88,"l":199.36,"n":1331,"o":200.1,"t":"2026-10-15T14:20:00Z","v":95398,"vw":200.139269},{"c":200.07,"h":200.465,"l":198.15,"n":1384,"o":199.42,"t":"2026-10-15T14:25:00Z","v":65784,"vw":199.62304},{"c":201.24,"h":201.24,"l":198.935,"n":596,"o":200.165,"t":"2026-10-15T14:30:00Z","v":21239,"vw":199.947839},{"c":202.805,"h":202.805,"l":199.91,"n":730,"o":201.24,"t":"2026-10-15T14:35:00Z","v":31777,"vw":200.894203},{"c":203.96,"h":204.22,"l":202.45,"n":929,"o":202.835,"t":"2026-10-15T14:40:00Z","v":47257,"vw":203.502049},{"c":204.715,"h":205.51,"l":203.98,"n":832,"o":204.33,"t":"2026-10-15T14:45:00Z","v":45089,"vw":204.5797},{"c":204.93,"h":206.15,"l":203.765,"n":1338,"o":204.715,"t":"2026-10-15T14:50:00Z","v":88822,"vw":205.01303},{"c":206.94,"h":207.96,"l":204.4,"n":811,"o":205,"t":"2026-10-15T14:55:00Z","v":37681,"vw":206.297122},{"c":206.28,"h":207.375,"l":205.61,"n":521,"o":207.26,"t":"2026-10-15T15:00:00Z","v":28962,"vw":206.558249},{"c":207.04,"h":207.31,"l":205.93,"n":811,"o":206.49,"t":"2026-10-15T15:05:00Z","v":41225,"vw":206.79648},{"c":208.87,"h":209.26,"l":206.465,"n":985,"o":206.86,"t":"2026-10-15T15:10:00Z","v":44570,"vw":207.767348},{"c":209.15,"h":210.27,"l":208.82,"n":858,"o":209,"t":"2026-10-15T15:15:00Z","v":39726,"vw":209.582627},{"c":209.06,"h":210.33,"l":208.305,"n":797,"o":208.49,"t":"2026-10-15T15:20:00Z","v":43104,"vw":209.381132},{"c":207.97,"h":209.29,"l":207.75,"n":514,"o":209,"t":"2026-10-15T15:25:00Z","v":30820,"vw":208.544223},{"c":207.685,"h":209.11,"l":206.91,"n":826,"o":208.08,"t":"2026-10-15T15:30:00Z","v":49083,"vw":208.124911},{"c":207.485,"h":208.4,"l":207.205,"n":543,"o":207.69,"t":"2026-10-15T15:35:00Z","v":23615,"vw":207.919407},{"c":207.01,"h":207.9308,"l":207.01,"n":294,"o":207.48,"t":"2026-10-15T15:40:00Z","v":13615,"vw":207.321822},{"c":208.3,"h":208.3,"l":206.515,"n":441,"o":207.01,"t":"2026-10-15T15:45:00Z","v":19209,"vw":207.161381},{"c":207.495,"h":208.5,"l":207.05,"n":381,"o":208.325,"t":"2026-10-15T15:50:00Z","v":20589,"vw":207.862097},{"c":208.345,"h":208.345,"l":206.575,"n":484,"o":207.03,"t":"2026-10-15T15:55:00Z","v":20810,"vw":207.49153},{"c":207.04,"h":208.835,"l":207.04,"n":351,"o":208.345,"t":"2026-10-15T16:00:00Z","v":17691,"vw":208.294049},{"c":206.885,"h":207.52,"l":206.47,"n":333,"o":207,"t":"2026-10-15T16:05:00Z","v":16050,"vw":206.995076},{"c":206.21,"h":206.82,"l":205.4,"n":382,"o":206.47,"t":"2026-10-15T16:10:00Z","v":15358,"vw":206.339146},{"c":206.35,"h":206.57,"l":205.78,"n":373,"o":206.21,"t":"2026-10-15T16:15:00Z","v":15387,"vw":206.220679},{"c":205.7,"h":206.38,"l":205.6,"n":380,"o":206.13,"t":"2026-10-15T16:20:00Z","v":13281,"vw":205.967209},{"c":205.14,"h":205.36,"l":204.47,"n":438,"o":205.3,"t":"2026-10-15T16:25:00Z","v":18749,"vw":204.837361},{"c":205.57,"h":205.66,"l":204.725,"n":371,"o":205.14,"t":"2026-10-15T16:30:00Z","v":14957,"vw":205.064012},{"c":205.44,"h":206.57,"l":205.44,"n":357,"o":205.775,"t":"2026-10-15T16:35:00Z","v":12750,"vw":205.991559},{"c":205.32,"h":205.32,"l":204.64,"n":278,"o":205.26,"t":"2026-10-15T16:40:00Z","v":9436,"vw":205.085077},{"c":205.95,"h":206.13,"l":205.545,"n":317,"o":205.745,"t":"2026-10-15T16:45:00Z","v":13308,"vw":205.739009},{"c":203.645,"h":205.71,"l":203.24,"n":737,"o":205.71,"t":"2026-10-15T16:50:00Z","v":35428,"vw":203.982466},{"c":203.53,"h":203.645,"l":202.93,"n":204,"o":203.645,"t":"2026-10-15T16:55:00Z","v":8243,"vw":203.32506},{"c":203,"h":203.7,"l":203,"n":288,"o":203.67,"t":"2026-10-15T18:10:00Z","v":8338,"vw":203.42782},{"c":203.61,"h":203.71,"l":203,"n":341,"o":203.16,"t":"2026-10-15T18:15:00Z","v":12386,"vw":203.355007},{"c":203.385,"h":203.645,"l":203.21,"n":147,"o":203.645,"t":"2026-10-15T18:20:00Z","v":8938,"vw":203.504146},{"c":203.95,"h":204,"l":203,"n":530,"o":203.3851,"t":"2026-10-15T18:25:00Z","v":17662,"vw":203.450957},{"c":203.32,"h":203.94,"l":203.26,"n":292,"o":203.88,"t":"2026-10-15T18:30:00Z","v":8796,"vw":203.52829},{"c":204,"h":204.185,"l":203.5392,"n":360,"o":203.57,"t":"2026-10-15T18:35:00Z","v":12060,"vw":203.867203},{"c":204.485,"h":204.5,"l":203.735,"n":478,"o":204.1,"t":"2026-10-15T18:40:00Z","v":16236,"vw":204.07365},{"c":204.72,"h":204.87,"l":204.31,"n":363,"o":204.48,"t":"2026-10-15T18:45:00Z","v":10968,"vw":204.583807},{"c":205.22,"h":205.22,"l":204.7,"n":350,"o":204.7,"t":"2026-10-15T18:50:00Z","v":8833,"vw":204.971322},{"c":206.175,"h":206.71,"l":205.19,"n":1293,"o":205.23,"t":"2026-10-15T18:55:00Z","v":16503,"vw":205.81636},{"c":206.87,"h":206.995,"l":205.915,"n":701,"o":205.935,"t":"2026-10-15T19:00:00Z","v":13656,"vw":206.65083},{"c":206.89,"h":207.625,"l":206.31,"n":840,"o":206.855,"t":"2026-10-15T19:05:00Z","v":24439,"vw":206.930006},{"c":207.91,"h":208.02,"l":206.79,"n":579,"o":206.975,"t":"2026-10-15T19:10:00Z","v":14130,"vw":207.587062},{"c":209.01,"h":209.01,"l":207.9,"n":550,"o":208.07,"t":"2026-10-15T19:15:00Z","v":19305,"vw":208.473642},{"c":209.88,"h":210.21,"l":208.86,"n":902,"o":208.86,"t":"2026-10-15T19:20:00Z","v":36237,"vw":209.818225},{"c":208.66,"h":209.95,"l":208.44,"n":655,"o":209.73,"t":"2026-10-15T19:25:00Z","v":25291,"vw":209.220717},{"c":209.82,"h":210.645,"l":208.555,"n":1036,"o":208.555,"t":"2026-10-15T19:30:00Z","v":33162,"vw":209.784896},{"c":210.05,"h":210.71,"l":209.47,"n":639,"o":209.69,"t":"2026-10-15T19:35:00Z","v":24989,"vw":210.154042},{"c":209.865,"h":210.89,"l":209.625,"n":686,"o":210,"t":"2026-10-15T19:40:00Z","v":31235,"vw":210.089003},{"c":209.4,"h":210.13,"l":209.21,"n":629,"o":209.66,"t":"2026-10-15T19:45:00Z","v":24163,"vw":209.686887},{"c":209.97,"h":210.565,"l":208.93,"n":1361,"o":209.05,"t":"2026-10-15T19:50:00Z","v":56715,"vw":209.44779},{"c":210.06,"h":210.29,"l":208.9,"n":3745,"o":209.6,"t":"2026-10-15T19:55:00Z","v":204189,"vw":209.783366},{"c":210,"h":210,"l":209.8,"n":32,"o":209.8,"t":"2026-10-15T20:00:00Z","v":519592,"vw":209.80004},{"c":210,"h":210,"l":210,"n":6,"o":210,"t":"2026-10-15T20:20:00Z","v":123,"vw":210}],"history":[{"c":46.03,"h":46.535,"l":45.61,"n":7621,"o":46.05,"t":"2024-10-14T04:00:00Z","v":453953,"vw":46.190386},{"c":44.47,"h":46.485,"l":44.36,"n":8770,"o":46.2,"t":"2024-10-15T04:00:00Z","v":641721,"vw":44.877209},{"c":43.79,"h":44.86,"l":43.3912,"n":9288,"o":44.86,"t":"2024-10-16T04:00:00Z","v":464916,"vw":43.737438},{"c":43.82,"h":44.67,"l":43.59,"n":7595,"o":44.6,"t":"2024-10-17T04:00:00Z","v":388561,"vw":43.961278},{"c":43.97,"h":44.13,"l":43.39,"n":6138,"o":43.89,"t":"2024-10-18T04:00:00Z","v":335881,"vw":43.823583},{"c":45.26,"h":45.46,"l":44.37,"n":8152,"o":44.67,"t":"2024-10-21T04:00:00Z","v":452023,"vw":44.954785},{"c":45.41,"h":45.48,"l":44.955,"n":4295,"o":45.24,"t":"2024-10-22T04:00:00Z","v":166661,"vw":45.305797},{"c":44.05,"h":45.5,"l":43.8446,"n":5986,"o":45.5,"t":"2024-10-23T04:00:00Z","v":224472,"vw":44.328348},{"c":44.22,"h":44.578,"l":43.965,"n":4761,"o":44.5,"t":"2024-10-24T04:00:00Z","v":139137,"vw":44.183775},{"c":44.77,"h":45.64,"l":44.25,"n":6990,"o":44.26,"t":"2024-10-25T04:00:00Z","v":301838,"vw":44.940558},{"c":45.17,"h":45.43,"l":44.82,"n":5721,"o":45.035,"t":"2024-10-28T04:00:00Z","v":287561,"vw":45.189513},{"c":44.86,"h":45.27,"l":44.605,"n":7139,"o":45.15,"t":"2024-10-29T04:00:00Z","v":278548,"vw":44.966019},{"c":43.3,"h":44.57,"l":42.72,"n":14201,"o":44.48,"t":"2024-10-30T04:00:00Z","v":849404,"vw":43.460988},{"c":41.96,"h":43.1199,"l":41.54,"n":7883,"o":43,"t":"2024-10-31T04:00:00Z","v":366058,"vw":42.049272},{"c":41.94,"h":42.64,"l":41.59,"n":8695,"o":41.96,"t":"2024-11-01T04:00:00Z","v":375670,"vw":41.965932},{"c":41.03,"h":42.01,"l":40.87,"n":7400,"o":41.86,"t":"2024-11-04T05:00:00Z","v":273990,"vw":41.287752},{"c":41.735,"h":42.54,"l":40.8901,"n":9412,"o":40.94,"t":"2024-11-05T05:00:00Z","v":572343,"vw":41.727634},{"c":43.42,"h":43.775,"l":42.4,"n":7292,"o":42.5,"t":"2024-11-06T05:00:00Z","v":393839,"vw":43.144879},{"c":43.405,"h":43.98,"l":43.07,"n":8784,"o":43.4,"t":"2024-11-07T05:00:00Z","v":461328,"vw":43.396744},{"c":45.88,"h":46.5,"l":43.09,"n":14714,"o":43.09,"t":"2024-11-08T05:00:00Z","v":995345,"vw":45.650914},{"c":46.64,"h":48.1,"l":46.2,"n":14257,"o":46.2,"t":"2024-11-11T05:00:00Z","v":1021943,"vw":47.171852},{"c":43.1,"h":46.36,"l":42.83,"n":22853,"o":46.27,"t":"2024-11-12T05:00:00Z","v":1444182,"vw":43.677767},{"c":48.42,"h":50.251,"l":46.2,"n":34114,"o":46.78,"t":"2024-11-13T05:00:00Z","v":2449385,"vw":48.807412},{"c":46.3,"h":49.03,"l":45.95,"n":18268,"o":48.14,"t":"2024-11-14T05:00:00Z","v":1155328,"vw":46.795935},{"c":44.55,"h":45.85,"l":44.17,"n":17299,"o":45.59,"t":"2024-11-15T05:00:00Z","v":1185781,"vw":44.72717},{"c":45.66,"h":45.935,"l":44.37,"n":12550,"o":44.47,"t":"2024-11-18T05:00:00Z","v":675169,"vw":45.236905},{"c":46.76,"h":47.37,"l":44.86,"n":14090,"o":45.19,"t":"2024-11-19T05:00:00Z","v":960591,"vw":46.245367},{"c":46.65,"h":46.92,"l":45.77,"n":12163,"o":46.55,"t":"2024-11-20T05:00:00Z","v":802880,"vw":46.327939},{"c":47.81,"h":47.9,"l":46.36,"n":9545,"o":46.8,"t":"2024-11-21T05:00:00Z","v":522250,"vw":47.362778},{"c":47.83,"h":48.53,"l":47.425,"n":7996,"o":47.75,"t":"2024-11-22T05:00:00Z","v":357367,"vw":47.979291},{"c":47.84,"h":48.94,"l":47.22,"n":9531,"o":48.27,"t":"2024-11-25T05:00:00Z","v":500485,"vw":47.850812},{"c":48.15,"h":48.61,"l":47.53,"n":12412,"o":48.08,"t":"2024-11-26T05:00:00Z","v":560429,"vw":48.090218},{"c":47.36,"h":48.085,"l":46.855,"n":10154,"o":48.05,"t":"2024-11-27T05:00:00Z","v":489411,"vw":47.394944},{"c":47.13,"h":47.46,"l":46.5,"n":6948,"o":46.74,"t":"2024-11-29T05:00:00Z","v":369493,"vw":47.113294},{"c":47.87,"h":48.18,"l":46.96,"n":8959,"o":46.96,"t":"2024-12-02T05:00:00Z","v":323525,"vw":47.736514},{"c":48.95,"h":49.05,"l":47.8,"n":7527,"o":47.87,"t":"2024-12-03T05:00:00Z","v":378084,"vw":48.745464},{"c":49.59,"h":49.99,"l":49.19,"n":10662,"o":49.19,"t":"2024-12-04T05:00:00Z","v":543114,"vw":49.661546},{"c":49.53,"h":50.6599,"l":49.46,"n":9166,"o":49.84,"t":"2024-12-05T05:00:00Z","v":447965,"vw":49.97933},{"c":49.82,"h":50.11,"l":48.61,"n":9698,"o":49.82,"t":"2024-12-06T05:00:00Z","v":499929,"vw":49.327273},{"c":48.6,"h":50.07,"l":48.58,"n":11467,"o":49.2,"t":"2024-12-09T05:00:00Z","v":663802,"vw":48.956212},{"c":49.54,"h":49.62,"l":48.79,"n":12189,"o":49.3,"t":"2024-12-10T05:00:00Z","v":560283,"vw":49.318928},{"c":49.07,"h":49.935,"l":48.6,"n":11958,"o":49.76,"t":"2024-12-11T05:00:00Z","v":586930,"vw":49.090295},{"c":50.11,"h":50.345,"l":48.83,"n":7733,"o":49.05,"t":"2024-12-12T05:00:00Z","v":386117,"vw":49.880926},{"c":49.965,"h":50.11,"l":49.1001,"n":11034,"o":50,"t":"2024-12-13T05:00:00Z","v":494528,"vw":49.729487},{"c":52.2,"h":52.69,"l":50.56,"n":20144,"o":50.56,"t":"2024-12-16T05:00:00Z","v":1326809,"vw":51.706244},{"c":52.45,"h":52.79,"l":51.21,"n":11900,"o":52,"t":"2024-12-17T05:00:00Z","v":609879,"vw":52.204269},{"c":51.11,"h":54.27,"l":50.56,"n":20089,"o":52.21,"t":"2024-12-18T05:00:00Z","v":1248838,"vw":52.340441},{"c":50.55,"h":50.99,"l":49.77,"n":11929,"o":50.94,"t":"2024-12-19T05:00:00Z","v":618294,"vw":50.444598},{"c":51.02,"h":51.59,"l":49.59,"n":8923,"o":50.21,"t":"2024-12-20T05:00:00Z","v":653711,"vw":50.892609},{"c":50.86,"h":51.91,"l":50.5,"n":11149,"o":50.99,"t":"2024-12-23T05:00:00Z","v":651649,"vw":50.869452},{"c":52.34,"h":52.37,"l":51.21,"n":5468,"o":51.49,"t":"2024-12-24T05:00:00Z","v":318201,"vw":52.020449},{"c":52.93,"h":53.15,"l":52.27,"n":7973,"o":52.74,"t":"2024-12-26T05:00:00Z","v":324893,"vw":52.837116},{"c":52.07,"h":52.79,"l":51.4,"n":5883,"o":52.63,"t":"2024-12-27T05:00:00Z","v":290322,"vw":52.018889},{"c":52.08,"h":52.36,"l":51.28,"n":8812,"o":51.56,"t":"2024-12-30T05:00:00Z","v":469104,"vw":51.924695},{"c":51.51,"h":52.2,"l":51.24,"n":7222,"o":52.11,"t":"2024-12-31T05:00:00Z","v":315331,"vw":51.641047},{"c":51.55,"h":53.59,"l":50.87,"n":18595,"o":52,"t":"2025-01-02T05:00:00Z","v":1235893,"vw":52.09336},{"c":52.1,"h":52.15,"l":50.78,"n":8016,"o":51.69,"t":"2025-01-03T05:00:00Z","v":371903,"vw":51.611467},{"c":51.9,"h":53.03,"l":51.35,"n":12039,"o":52.58,"t":"2025-01-06T05:00:00Z","v":783309,"vw":52.14401},{"c":51.79,"h":52.85,"l":51.51,"n":9533,"o":52.7,"t":"2025-01-07T05:00:00Z","v":443568,"vw":52.012777},{"c":51.7,"h":51.94,"l":50.9845,"n":5677,"o":51.5,"t":"2025-01-08T05:00:00Z","v":257188,"vw":51.472339},{"c":50.91,"h":51.23,"l":50.28,"n":6173,"o":50.98,"t":"2025-01-10T05:00:00Z","v":252332,"vw":50.870107},{"c":50.55,"h":50.7,"l":49.7,"n":9363,"o":50.2,"t":"2025-01-13T05:00:00Z","v":582100,"vw":50.138743},{"c":51.01,"h":51.64,"l":50.6,"n":7182,"o":50.95,"t":"2025-01-14T05:00:00Z","v":474571,"vw":51.032655},{"c":50.7,"h":51.92,"l":50.65,"n":9477,"o":51.74,"t":"2025-01-15T05:00:00Z","v":496722,"vw":51.058707},{"c":52.22,"h":53.69,"l":51.27,"n":13161,"o":51.27,"t":"2025-01-16T05:00:00Z","v":802967,"vw":52.429651},{"c":52.58,"h":53.14,"l":52.06,"n":6868,"o":52.66,"t":"2025-01-17T05:00:00Z","v":374805,"vw":52.696944},{"c":53.76,"h":53.9,"l":52.71,"n":11149,"o":53.25,"t":"2025-01-21T05:00:00Z","v":602365,"vw":53.574275},{"c":54.155,"h":55.07,"l":54,"n":13958,"o":54.48,"t":"2025-01-22T05:00:00Z","v":967550,"vw":54.626354},{"c":54.17,"h":54.4099,"l":52.67,"n":14544,"o":53.11,"t":"2025-01-23T05:00:00Z","v":823828,"vw":53.624399},{"c":54.74,"h":55.31,"l":54.38,"n":12652,"o":54.5,"t":"2025-01-24T05:00:00Z","v":838284,"vw":54.89308},{"c":45.5,"h":50.13,"l":44.52,"n":28980,"o":50.1,"t":"2025-01-27T05:00:00Z","v":2239280,"vw":46.373074},{"c":46.15,"h":47.76,"l":45.395,"n":24214,"o":46.39,"t":"2025-01-28T05:00:00Z","v":1592971,"vw":46.178067},{"c":46.86,"h":47.98,"l":46.48,"n":15168,"o":47,"t":"2025-01-29T05:00:00Z","v":1144757,"vw":46.997813},{"c":48.68,"h":48.86,"l":46.08,"n":15630,"o":46.62,"t":"2025-01-30T05:00:00Z","v":997259,"vw":47.567031},{"c":48.89,"h":50.71,"l":48.815,"n":8971,"o":49.24,"t":"2025-01-31T05:00:00Z","v":628962,"vw":49.498994},{"c":49.4,"h":50.41,"l":47.61,"n":15215,"o":47.69,"t":"2025-02-03T05:00:00Z","v":1032001,"vw":49.446283},{"c":49.74,"h":49.96,"l":48.5211,"n":14814,"o":48.97,"t":"2025-02-04T05:00:00Z","v":908041,"vw":49.526589},{"c":50.22,"h":51.07,"l":49.51,"n":14906,"o":50.29,"t":"2025-02-05T05:00:00Z","v":667197,"vw":50.366703},{"c":49.71,"h":50.48,"l":49.16,"n":10555,"o":50.13,"t":"2025-02-06T05:00:00Z","v":556921,"vw":49.760998},{"c":48.64,"h":50.21,"l":48.25,"n":19478,"o":49.8,"t":"2025-02-07T05:00:00Z","v":1104594,"vw":48.92077},{"c":46.96,"h":49.2,"l":45.8,"n":26006,"o":46.01,"t":"2025-02-10T05:00:00Z","v":1961735,"vw":47.531303},{"c":45.78,"h":47.39,"l":45.55,"n":17080,"o":47.24,"t":"2025-02-11T05:00:00Z","v":1222440,"vw":46.110419},{"c":45.53,"h":46.68,"l":44.665,"n":17615,"o":44.96,"t":"2025-02-12T05:00:00Z","v":1222327,"vw":45.705274},{"c":48.21,"h":48.31,"l":45.64,"n":18028,"o":45.64,"t":"2025-02-13T05:00:00Z","v":1143213,"vw":47.504761},{"c":47.63,"h":48.44,"l":47.07,"n":11588,"o":48.41,"t":"2025-02-14T05:00:00Z","v":894213,"vw":47.745815},{"c":48.1,"h":48.95,"l":47.05,"n":13290,"o":48.04,"t":"2025-02-18T05:00:00Z","v":735608,"vw":47.891809},{"c":47.18,"h":47.88,"l":46.95,"n":9967,"o":47.83,"t":"2025-02-19T05:00:00Z","v":497876,"vw":47.268705},{"c":46.58,"h":47.59,"l":46.32,"n":11898,"o":47.16,"t":"2025-02-20T05:00:00Z","v":579043,"vw":46.729575},{"c":45.14,"h":46.77,"l":44.32,"n":14142,"o":46.77,"t":"2025-02-21T05:00:00Z","v":906874,"vw":44.950592},{"c":44.19,"h":45.17,"l":43.69,"n":12664,"o":45.15,"t":"2025-02-24T05:00:00Z","v":701105,"vw":44.424229},{"c":43.04,"h":44.5,"l":42.675,"n":10104,"o":44.17,"t":"2025-02-25T05:00:00Z","v":595904,"vw":43.336756},{"c":43.54,"h":43.75,"l":43.06,"n":9596,"o":43.31,"t":"2025-02-26T05:00:00Z","v":417009,"vw":43.369071},{"c":42.26,"h":43.88,"l":42.03,"n":12557,"o":43.88,"t":"2025-02-27T05:00:00Z","v":808547,"vw":42.788612},{"c":42.5,"h":43.23,"l":41.2252,"n":10292,"o":41.97,"t":"2025-02-28T05:00:00Z","v":636594,"vw":42.18299},{"c":41.55,"h":43.4,"l":41.2121,"n":13320,"o":42.95,"t":"2025-03-03T05:00:00Z","v":851868,"vw":42.248165},{"c":41.43,"h":42.39,"l":40.17,"n":13447,"o":41.13,"t":"2025-03-04T05:00:00Z","v":727815,"vw":41.386234},{"c":41.44,"h":42.04,"l":40.71,"n":13131,"o":41.73,"t":"2025-03-05T05:00:00Z","v":919168,"vw":41.323127},{"c":39.06,"h":41.085,"l":39.05,"n":12509,"o":40.51,"t":"2025-03-06T05:00:00Z","v":712587,"vw":39.677636},{"c":39.3,"h":39.66,"l":37.89,"n":13262,"o":39.27,"t":"2025-03-07T05:00:00Z","v":772140,"vw":38.866853},{"c":36.06,"h":38.51,"l":35.41,"n":27547,"o":38.51,"t":"2025-03-10T04:00:00Z","v":1618926,"vw":36.264665},{"c":36.85,"h":37.77,"l":35.64,"n":24455,"o":36.24,"t":"2025-03-11T04:00:00Z","v":1599116,"vw":36.588689},{"c":38.37,"h":38.68,"l":37.42,"n":14570,"o":37.42,"t":"2025-03-12T04:00:00Z","v":827899,"vw":38.17585},{"c":37.41,"h":38.62,"l":37.195,"n":7707,"o":38.24,"t":"2025-03-13T04:00:00Z","v":380384,"vw":37.656243},{"c":38.97,"h":39.38,"l":38.005,"n":7626,"o":38.03,"t":"2025-03-14T04:00:00Z","v":442532,"vw":38.973913},{"c":39.04,"h":39.28,"l":38.48,"n":6586,"o":38.58,"t":"2025-03-17T04:00:00Z","v":298995,"vw":38.936602},{"c":38.16,"h":38.67,"l":38.03,"n":5458,"o":38.67,"t":"2025-03-18T04:00:00Z","v":236752,"vw":38.3216},{"c":38.83,"h":39.24,"l":37.64,"n":8274,"o":37.89,"t":"2025-03-19T04:00:00Z","v":442678,"vw":38.643859},{"c":38.65,"h":39.095,"l":38.19,"n":7120,"o":38.27,"t":"2025-03-20T04:00:00Z","v":386667,"vw":38.705604},{"c":38.25,"h":38.44,"l":37.8,"n":5452,"o":38.2,"t":"2025-03-21T04:00:00Z","v":302123,"vw":38.180049},{"c":39.25,"h":39.57,"l":38.54,"n":9217,"o":38.62,"t":"2025-03-24T04:00:00Z","v":464070,"vw":39.245496},{"c":38.87,"h":39.26,"l":38.65,"n":6997,"o":39.12,"t":"2025-03-25T04:00:00Z","v":386160,"vw":38.965697},{"c":37.67,"h":38.67,"l":37.62,"n":5447,"o":38.65,"t":"2025-03-26T04:00:00Z","v":258512,"vw":37.926494},{"c":36.73,"h":37.385,"l":36.66,"n":8690,"o":37.38,"t":"2025-03-27T04:00:00Z","v":460033,"vw":36.854461},{"c":35.43,"h":36.66,"l":34.47,"n":10941,"o":36.66,"t":"2025-03-28T04:00:00Z","v":786823,"vw":35.140328},{"c":35.66,"h":35.85,"l":34.38,"n":8667,"o":34.77,"t":"2025-03-31T04:00:00Z","v":504421,"vw":35.447887},{"c":36.47,"h":36.85,"l":35.27,"n":8824,"o":35.55,"t":"2025-04-01T04:00:00Z","v":446138,"vw":36.336903},{"c":37.34,"h":37.775,"l":35.93,"n":6743,"o":35.94,"t":"2025-04-02T04:00:00Z","v":288248,"vw":37.076694},{"c":31.6,"h":35.47,"l":31.555,"n":17181,"o":35.36,"t":"2025-04-03T04:00:00Z","v":1031892,"vw":32.765844},{"c":29.65,"h":31,"l":28.64,"n":20266,"o":30.7,"t":"2025-04-04T04:00:00Z","v":1605000,"vw":29.644037},{"c":31.85,"h":34.37,"l":30.11,"n":27123,"o":30.63,"t":"2025-04-07T04:00:00Z","v":1999818,"vw":31.646077},{"c":30.9,"h":33.25,"l":30.02,"n":15287,"o":32.88,"t":"2025-04-08T04:00:00Z","v":760874,"vw":31.511895},{"c":35.3,"h":36.25,"l":31,"n":20201,"o":31.01,"t":"2025-04-09T04:00:00Z","v":1243044,"vw":34.384011},{"c":33.69,"h":34.6,"l":31.62,"n":13219,"o":34.51,"t":"2025-04-10T04:00:00Z","v":828898,"vw":33.283815},{"c":33.92,"h":34.09,"l":32.63,"n":9463,"o":33.65,"t":"2025-04-11T04:00:00Z","v":483983,"vw":33.692892},{"c":34.34,"h":34.82,"l":33.2,"n":9151,"o":34.6,"t":"2025-04-14T04:00:00Z","v":602205,"vw":34.328368},{"c":35.04,"h":35.28,"l":34.41,"n":7524,"o":34.59,"t":"2025-04-15T04:00:00Z","v":364320,"vw":34.988762},{"c":34.02,"h":34.51,"l":33.42,"n":10610,"o":33.78,"t":"2025-04-16T04:00:00Z","v":718532,"vw":33.972231},{"c":35.47,"h":35.825,"l":34.385,"n":14504,"o":34.44,"t":"2025-04-17T04:00:00Z","v":889694,"vw":35.239703},{"c":35.28,"h":35.42,"l":34.47,"n":10316,"o":34.71,"t":"2025-04-21T04:00:00Z","v":640802,"vw":35.007787},{"c":35.39,"h":35.89,"l":34.77,"n":9584,"o":35.5,"t":"2025-04-22T04:00:00Z","v":618796,"vw":35.281739},{"c":35.81,"h":37.12,"l":35.42,"n":9328,"o":36.6,"t":"2025-04-23T04:00:00Z","v":604511,"vw":36.224482},{"c":36.8,"h":37.05,"l":36.36,"n":6640,"o":36.45,"t":"2025-04-24T04:00:00Z","v":350713,"vw":36.730772},{"c":37.45,"h":37.45,"l":36.21,"n":7434,"o":36.47,"t":"2025-04-25T04:00:00Z","v":312191,"vw":37.122062},{"c":36.82,"h":37.515,"l":36.38,"n":6477,"o":37.24,"t":"2025-04-28T04:00:00Z","v":332374,"vw":36.824181},{"c":36.18,"h":36.81,"l":36.13,"n":6005,"o":36.58,"t":"2025-04-29T04:00:00Z","v":349841,"vw":36.368814},{"c":35.78,"h":35.955,"l":34.7287,"n":5186,"o":34.91,"t":"2025-04-30T04:00:00Z","v":289313,"vw":35.643383},{"c":36.42,"h":37.285,"l":36.3,"n":6572,"o":36.36,"t":"2025-05-01T04:00:00Z","v":365220,"vw":36.657597},{"c":37.29,"h":37.65,"l":36.865,"n":5229,"o":37.18,"t":"2025-05-02T04:00:00Z","v":266780,"vw":37.331826},{"c":36.53,"h":36.98,"l":36.4,"n":10548,"o":36.67,"t":"2025-05-05T04:00:00Z","v":501701,"vw":36.65033},{"c":35.86,"h":36.2625,"l":35.44,"n":11120,"o":35.98,"t":"2025-05-06T04:00:00Z","v":574737,"vw":35.935463},{"c":35.99,"h":36.15,"l":35.425,"n":6893,"o":35.81,"t":"2025-05-07T04:00:00Z","v":365954,"vw":35.835262},{"c":37.49,"h":37.86,"l":36.42,"n":9355,"o":36.63,"t":"2025-05-08T04:00:00Z","v":438722,"vw":37.325886},{"c":37.5,"h":38.45,"l":37.33,"n":7525,"o":37.65,"t":"2025-05-09T04:00:00Z","v":302342,"vw":37.598649},{"c":39.64,"h":40.44,"l":38.96,"n":10803,"o":39.18,"t":"2025-05-12T04:00:00Z","v":581510,"vw":39.800888},{"c":40.09,"h":40.42,"l":39.44,"n":12836,"o":39.44,"t":"2025-05-13T04:00:00Z","v":834216,"vw":40.082488},{"c":42.14,"h":42.98,"l":38.65,"n":26303,"o":39.24,"t":"2025-05-14T04:00:00Z","v":1812454,"vw":41.694873},{"c":42.06,"h":42.475,"l":41.38,"n":13789,"o":41.57,"t":"2025-05-15T04:00:00Z","v":765211,"vw":41.864269},{"c":41.11,"h":42.235,"l":40.94,"n":9731,"o":42.1,"t":"2025-05-16T04:00:00Z","v":534151,"vw":41.308392},{"c":41.15,"h":41.33,"l":40.24,"n":11970,"o":40.46,"t":"2025-05-19T04:00:00Z","v":568580,"vw":40.975997},{"c":41.19,"h":41.29,"l":40.65,"n":8590,"o":41.01,"t":"2025-05-20T04:00:00Z","v":564085,"vw":41.022393},{"c":40.98,"h":41.82,"l":40.7,"n":6802,"o":40.85,"t":"2025-05-21T04:00:00Z","v":447161,"vw":41.084349},{"c":40.76,"h":41.19,"l":40.6605,"n":5711,"o":40.83,"t":"2025-05-22T04:00:00Z","v":223550,"vw":40.90332},{"c":40.63,"h":40.81,"l":39.82,"n":5771,"o":40,"t":"2025-05-23T04:00:00Z","v":273861,"vw":40.503055},{"c":41.57,"h":42.26,"l":40.885,"n":8624,"o":41.23,"t":"2025-05-27T04:00:00Z","v":446891,"vw":41.751565},{"c":41.49,"h":41.94,"l":41.42,"n":5598,"o":41.8,"t":"2025-05-28T04:00:00Z","v":278498,"vw":41.612481},{"c":40.49,"h":42.4,"l":40.4,"n":10288,"o":42.4,"t":"2025-05-29T04:00:00Z","v":489921,"vw":41.076953},{"c":39.44,"h":40.1,"l":39.015,"n":5100,"o":40.1,"t":"2025-05-30T04:00:00Z","v":203826,"vw":39.533606},{"c":40.27,"h":40.33,"l":39.27,"n":7615,"o":39.27,"t":"2025-06-02T04:00:00Z","v":319527,"vw":40.048887},{"c":40.52,"h":40.79,"l":40.09,"n":5148,"o":40.27,"t":"2025-06-03T04:00:00Z","v":249497,"vw":40.533996},{"c":42.1,"h":42.16,"l":40.85,"n":8397,"o":40.9,"t":"2025-06-04T04:00:00Z","v":409833,"vw":41.708046},{"c":41.25,"h":42.865,"l":41.09,"n":6369,"o":42.56,"t":"2025-06-05T04:00:00Z","v":283452,"vw":41.846414},{"c":40.18,"h":41.5,"l":39.84,"n":13831,"o":41.5,"t":"2025-06-06T04:00:00Z","v":704223,"vw":40.555265},{"c":41.46,"h":41.855,"l":40.38,"n":6705,"o":40.38,"t":"2025-06-09T04:00:00Z","v":300962,"vw":41.392769},{"c":41.1,"h":41.725,"l":40.61,"n":10087,"o":41.64,"t":"2025-06-10T04:00:00Z","v":534052,"vw":41.095205},{"c":41.28,"h":41.78,"l":41.04,"n":9409,"o":41.71,"t":"2025-06-11T04:00:00Z","v":415107,"vw":41.418235},{"c":40.22,"h":40.6782,"l":40.14,"n":7815,"o":40.29,"t":"2025-06-12T04:00:00Z","v":405724,"vw":40.365263},{"c":38.09,"h":39.66,"l":37.48,"n":17963,"o":39.49,"t":"2025-06-13T04:00:00Z","v":1195012,"vw":38.437097},{"c":40.39,"h":40.395,"l":38.42,"n":13031,"o":39.01,"t":"2025-06-16T04:00:00Z","v":677020,"vw":39.870225},{"c":38.96,"h":40.39,"l":38.67,"n":12642,"o":40.25,"t":"2025-06-17T04:00:00Z","v":956903,"vw":39.038489},{"c":39.88,"h":40.15,"l":39.26,"n":9190,"o":39.45,"t":"2025-06-18T04:00:00Z","v":508817,"vw":39.710658},{"c":39.48,"h":40.57,"l":39.15,"n":9331,"o":40.5,"t":"2025-06-20T04:00:00Z","v":583748,"vw":39.553546},{"c":40.11,"h":40.4,"l":38.9,"n":8818,"o":39.05,"t":"2025-06-23T04:00:00Z","v":680452,"vw":39.87043},{"c":42.65,"h":43.12,"l":41.03,"n":12449,"o":41.04,"t":"2025-06-24T04:00:00Z","v":990025,"vw":42.64563},{"c":42.84,"h":43.63,"l":42.75,"n":11258,"o":43.42,"t":"2025-06-25T04:00:00Z","v":702322,"vw":43.223389},{"c":43.8,"h":43.9993,"l":42.78,"n":9000,"o":43.1,"t":"2025-06-26T04:00:00Z","v":1134293,"vw":43.548552},{"c":43.43,"h":44.29,"l":43.0623,"n":8227,"o":43.74,"t":"2025-06-27T04:00:00Z","v":651353,"vw":43.812488},{"c":43.35,"h":44.08,"l":43.02,"n":7988,"o":44.07,"t":"2025-06-30T04:00:00Z","v":455132,"vw":43.415522},{"c":42.42,"h":43.49,"l":42.08,"n":10627,"o":43.36,"t":"2025-07-01T04:00:00Z","v":650521,"vw":42.711177},{"c":43.67,"h":44.39,"l":42.245,"n":14279,"o":42.55,"t":"2025-07-02T04:00:00Z","v":1133255,"vw":43.777941},{"c":46.4,"h":46.63,"l":44.21,"n":12076,"o":44.49,"t":"2025-07-03T04:00:00Z","v":987112,"vw":45.906812},{"c":45.12,"h":47.18,"l":44.53,"n":13318,"o":47.07,"t":"2025-07-07T04:00:00Z","v":817196,"vw":45.506212},{"c":44.54,"h":46.4,"l":44.48,"n":17543,"o":45.07,"t":"2025-07-08T04:00:00Z","v":1381122,"vw":45.450682},{"c":45,"h":45.45,"l":44.41,"n":11829,"o":44.85,"t":"2025-07-09T04:00:00Z","v":818030,"vw":45.021466},{"c":44.85,"h":45.96,"l":44.71,"n":8529,"o":45.59,"t":"2025-07-10T04:00:00Z","v":415753,"vw":45.208275},{"c":45.29,"h":45.415,"l":44.24,"n":6340,"o":44.38,"t":"2025-07-11T04:00:00Z","v":401137,"vw":45.050028},{"c":44.7,"h":45.85,"l":44.44,"n":10800,"o":44.96,"t":"2025-07-14T04:00:00Z","v":682047,"vw":44.972013},{"c":45.4,"h":46.05,"l":44.54,"n":12055,"o":45.65,"t":"2025-07-15T04:00:00Z","v":819531,"vw":45.335677},{"c":45.64,"h":45.78,"l":44.45,"n":9772,"o":45.41,"t":"2025-07-16T04:00:00Z","v":500060,"vw":45.220392},{"c":48.94,"h":50.48,"l":46.1,"n":24729,"o":46.1,"t":"2025-07-17T04:00:00Z","v":1581766,"vw":49.141351},{"c":48.54,"h":50.93,"l":48.455,"n":13238,"o":50.2,"t":"2025-07-18T04:00:00Z","v":744398,"vw":49.28274},{"c":49.9,"h":50.84,"l":48.54,"n":17136,"o":48.75,"t":"2025-07-21T04:00:00Z","v":1184561,"vw":49.977761},{"c":48.83,"h":49.92,"l":47.87,"n":13816,"o":49.82,"t":"2025-07-22T04:00:00Z","v":891243,"vw":49.017843},{"c":48.45,"h":49.19,"l":48.22,"n":10089,"o":48.89,"t":"2025-07-23T04:00:00Z","v":551332,"vw":48.527687},{"c":47.1,"h":47.95,"l":46.45,"n":10457,"o":47.84,"t":"2025-07-24T04:00:00Z","v":619264,"vw":47.060743},{"c":47.02,"h":47.34,"l":46.59,"n":6063,"o":47,"t":"2025-07-25T04:00:00Z","v":309638,"vw":46.953881},{"c":47.96,"h":48.09,"l":47.27,"n":9263,"o":47.38,"t":"2025-07-28T04:00:00Z","v":586392,"vw":47.740428},{"c":47.82,"h":48.94,"l":47.59,"n":13954,"o":48.21,"t":"2025-07-29T04:00:00Z","v":984606,"vw":48.305885},{"c":46.65,"h":48.2,"l":46.32,"n":10950,"o":47.23,"t":"2025-07-30T04:00:00Z","v":602592,"vw":47.076732},{"c":45.75,"h":47.14,"l":45.09,"n":16625,"o":46.325,"t":"2025-07-31T04:00:00Z","v":960563,"vw":46.055716},{"c":44.67,"h":44.77,"l":43.12,"n":14055,"o":44.26,"t":"2025-08-01T04:00:00Z","v":876732,"vw":44.024591},{"c":50.98,"h":51.07,"l":46.21,"n":29908,"o":46.46,"t":"2025-08-04T04:00:00Z","v":2279385,"vw":49.582522},{"c":50.13,"h":51.5825,"l":49.93,"n":26155,"o":50.24,"t":"2025-08-05T04:00:00Z","v":1824384,"vw":50.704377},{"c":48.86,"h":49.25,"l":47.955,"n":14199,"o":49.25,"t":"2025-08-06T04:00:00Z","v":820968,"vw":48.682239},{"c":48.84,"h":49.47,"l":47.57,"n":10622,"o":49.36,"t":"2025-08-07T04:00:00Z","v":647335,"vw":48.641365},{"c":48.23,"h":49.25,"l":48.05,"n":16925,"o":48.74,"t":"2025-08-08T04:00:00Z","v":911962,"vw":48.48574},{"c":46.33,"h":48.91,"l":45.98,"n":21022,"o":48.75,"t":"2025-08-11T04:00:00Z","v":1116946,"vw":47.050085},{"c":46.1,"h":47.07,"l":46.03,"n":12713,"o":46.7,"t":"2025-08-12T04:00:00Z","v":750192,"vw":46.351773},{"c":46.94,"h":47.25,"l":45.51,"n":14998,"o":46.865,"t":"2025-08-13T04:00:00Z","v":870920,"vw":46.260695},{"c":47.24,"h":48.13,"l":46,"n":10755,"o":46.59,"t":"2025-08-14T04:00:00Z","v":738390,"vw":47.022714},{"c":46.87,"h":47.695,"l":46.25,"n":11949,"o":47.25,"t":"2025-08-15T04:00:00Z","v":815088,"vw":46.964324},{"c":49.21,"h":49.33,"l":46.78,"n":16185,"o":47.18,"t":"2025-08-18T04:00:00Z","v":1027495,"vw":48.143424},{"c":50.32,"h":52.5,"l":49.32,"n":37279,"o":49.32,"t":"2025-08-19T04:00:00Z","v":2724280,"vw":51.365913},{"c":50.05,"h":50.06,"l":47.97,"n":18330,"o":49.45,"t":"2025-08-20T04:00:00Z","v":1000080,"vw":49.154627},{"c":49.97,"h":50.53,"l":48.895,"n":15745,"o":48.9,"t":"2025-08-21T04:00:00Z","v":978618,"vw":49.852688},{"c":54.73,"h":54.99,"l":50.85,"n":25032,"o":50.85,"t":"2025-08-22T04:00:00Z","v":2049965,"vw":54.195556},{"c":57.57,"h":57.87,"l":54.32,"n":29626,"o":54.55,"t":"2025-08-25T04:00:00Z","v":2095320,"vw":56.93771},{"c":60,"h":60.64,"l":57.43,"n":47741,"o":57.43,"t":"2025-08-26T04:00:00Z","v":4126890,"vw":59.384416},{"c":59,"h":60.9,"l":58.935,"n":24125,"o":59.8,"t":"2025-08-27T04:00:00Z","v":2045457,"vw":59.742459},{"c":60.8,"h":61.638,"l":59.83,"n":21453,"o":59.83,"t":"2025-08-28T04:00:00Z","v":1678004,"vw":60.796589},{"c":58.77,"h":60.984,"l":58.32,"n":21777,"o":60.5,"t":"2025-08-29T04:00:00Z","v":1621282,"vw":59.11699},{"c":60.71,"h":61.11,"l":56.54,"n":23427,"o":56.75,"t":"2025-09-02T04:00:00Z","v":1709783,"vw":59.603445},{"c":62.26,"h":63.55,"l":61.34,"n":33184,"o":61.5,"t":"2025-09-03T04:00:00Z","v":2426885,"vw":62.300685},{"c":62.97,"h":63.28,"l":61.27,"n":17522,"o":61.87,"t":"2025-09-04T04:00:00Z","v":1140301,"vw":62.313591},{"c":63.21,"h":64.87,"l":62.36,"n":15098,"o":64.73,"t":"2025-09-05T04:00:00Z","v":992506,"vw":63.212794},{"c":64.85,"h":65.425,"l":63.54,"n":16818,"o":64.39,"t":"2025-09-08T04:00:00Z","v":1074183,"vw":64.481618},{"c":64.57,"h":66.49,"l":64.17,"n":18996,"o":65.02,"t":"2025-09-09T04:00:00Z","v":1173992,"vw":64.931382},{"c":67.65,"h":67.75,"l":65,"n":32215,"o":65,"t":"2025-09-10T04:00:00Z","v":2580369,"vw":67.03215},{"c":66.02,"h":67.665,"l":64.59,"n":21758,"o":67.59,"t":"2025-09-11T04:00:00Z","v":1552146,"vw":65.650581},{"c":66.04,"h":66.69,"l":64.81,"n":20491,"o":66.22,"t":"2025-09-12T04:00:00Z","v":1307111,"vw":65.523831},{"c":65.99,"h":66.89,"l":65.2,"n":13316,"o":66.06,"t":"2025-09-15T04:00:00Z","v":1029322,"vw":65.89706},{"c":65.71,"h":66.61,"l":65.4,"n":20702,"o":66.38,"t":"2025-09-16T04:00:00Z","v":1443865,"vw":66.028412},{"c":67.8,"h":68.6953,"l":64.83,"n":21311,"o":65.06,"t":"2025-09-17T04:00:00Z","v":1716119,"vw":67.298138},{"c":68.81,"h":72.13,"l":67.52,"n":22442,"o":70.95,"t":"2025-09-18T04:00:00Z","v":1418872,"vw":68.774215},{"c":67.02,"h":68.89,"l":66,"n":15886,"o":68.89,"t":"2025-09-19T04:00:00Z","v":1045035,"vw":67.139459},{"c":69.55,"h":69.89,"l":66.565,"n":19518,"o":66.565,"t":"2025-09-22T04:00:00Z","v":1239310,"vw":69.179453},{"c":68.53,"h":70.33,"l":67.87,"n":14501,"o":69.9,"t":"2025-09-23T04:00:00Z","v":750443,"vw":68.628652},{"c":67.82,"h":68.76,"l":67.3,"n":12828,"o":68.76,"t":"2025-09-24T04:00:00Z","v":654996,"vw":67.885839},{"c":68.35,"h":69.02,"l":66.302,"n":14039,"o":67.03,"t":"2025-09-25T04:00:00Z","v":859025,"vw":67.864106},{"c":68.5,"h":69.4,"l":67.74,"n":9222,"o":68.41,"t":"2025-09-26T04:00:00Z","v":562963,"vw":68.38741},{"c":70.51,"h":70.9,"l":69.59,"n":14336,"o":69.65,"t":"2025-09-29T04:00:00Z","v":806443,"vw":70.293209},{"c":72.3,"h":72.41,"l":70.84,"n":17260,"o":70.87,"t":"2025-09-30T04:00:00Z","v":992409,"vw":71.63666},{"c":74.79,"h":75.9,"l":71.81,"n":21061,"o":71.81,"t":"2025-10-01T04:00:00Z","v":1418545,"vw":74.615453},{"c":76.19,"h":76.41,"l":73.365,"n":16800,"o":76.04,"t":"2025-10-02T04:00:00Z","v":939097,"vw":75.188773},{"c":72.77,"h":76.8,"l":72.07,"n":27156,"o":76.46,"t":"2025-10-03T04:00:00Z","v":1658586,"vw":73.397488},{"c":73.79,"h":76.86,"l":73.18,"n":18576,"o":75.02,"t":"2025-10-06T04:00:00Z","v":1087118,"vw":74.563742},{"c":72.08,"h":74.61,"l":71.2496,"n":14816,"o":74.25,"t":"2025-10-07T04:00:00Z","v":883189,"vw":72.320533},{"c":74.16,"h":74.2,"l":71.67,"n":12301,"o":71.885,"t":"2025-10-08T04:00:00Z","v":773498,"vw":72.809871},{"c":74.18,"h":75.7,"l":73.22,"n":15314,"o":74.78,"t":"2025-10-09T04:00:00Z","v":894320,"vw":74.273563},{"c":71.11,"h":74.55,"l":70.9,"n":13338,"o":73.67,"t":"2025-10-10T04:00:00Z","v":987584,"vw":72.1815},{"c":73.41,"h":74.44,"l":72.7,"n":11079,"o":74.39,"t":"2025-10-13T04:00:00Z","v":621203,"vw":73.436365},{"c":73.39,"h":74.425,"l":70.91,"n":10255,"o":71.08,"t":"2025-10-14T04:00:00Z","v":568370,"vw":73.27675},{"c":74.17,"h":76,"l":73,"n":13166,"o":74.57,"t":"2025-10-15T04:00:00Z","v":704827,"vw":74.341468},{"c":74.83,"h":75.62,"l":72.925,"n":11557,"o":75.47,"t":"2025-10-16T04:00:00Z","v":623700,"vw":74.454417},{"c":73.76,"h":74.76,"l":72.52,"n":13380,"o":73.36,"t":"2025-10-17T04:00:00Z","v":838246,"vw":73.725796},{"c":75.44,"h":77.41,"l":75.4,"n":15353,"o":75.68,"t":"2025-10-20T04:00:00Z","v":1012001,"vw":76.27481},{"c":74.39,"h":75.71,"l":74.005,"n":11819,"o":75.18,"t":"2025-10-21T04:00:00Z","v":667955,"vw":74.61969},{"c":72.74,"h":74.7499,"l":71.64,"n":11219,"o":74.31,"t":"2025-10-22T04:00:00Z","v":604719,"vw":72.670433},{"c":74.93,"h":75.23,"l":72.55,"n":11382,"o":72.6,"t":"2025-10-23T04:00:00Z","v":508376,"vw":74.441766},{"c":75.77,"h":77.77,"l":75.68,"n":11548,"o":77,"t":"2025-10-24T04:00:00Z","v":592077,"vw":76.448551},{"c":79,"h":81.43,"l":77.97,"n":21100,"o":77.97,"t":"2025-10-27T04:00:00Z","v":1243732,"vw":79.477866},{"c":80.23,"h":80.655,"l":77.04,"n":17386,"o":78.14,"t":"2025-10-28T04:00:00Z","v":1227652,"vw":79.552352},{"c":83.5,"h":85.25,"l":81.9,"n":25790,"o":81.9,"t":"2025-10-29T04:00:00Z","v":1803840,"vw":83.446123},{"c":83.8,"h":85.28,"l":81.65,"n":22894,"o":82.53,"t":"2025-10-30T04:00:00Z","v":1585072,"vw":83.691996},{"c":85.17,"h":85.99,"l":83.19,"n":21514,"o":83.8,"t":"2025-10-31T04:00:00Z","v":1643585,"vw":84.515597},{"c":84.41,"h":85.285,"l":82.37,"n":20738,"o":85.03,"t":"2025-11-03T05:00:00Z","v":1237594,"vw":84.138067},{"c":82.45,"h":84.46,"l":82.08,"n":17641,"o":82.72,"t":"2025-11-04T05:00:00Z","v":1067258,"vw":83.328598},{"c":87.06,"h":88.71,"l":80.98,"n":24659,"o":81.55,"t":"2025-11-05T05:00:00Z","v":1703821,"vw":86.153187},{"c":84.35,"h":88.97,"l":83.835,"n":33727,"o":86.6,"t":"2025-11-06T05:00:00Z","v":2305894,"vw":85.695817},{"c":84.07,"h":84.25,"l":80.63,"n":35197,"o":83,"t":"2025-11-07T05:00:00Z","v":2570460,"vw":82.476656},{"c":98.1,"h":99.82,"l":86.52,"n":66556,"o":87,"t":"2025-11-10T05:00:00Z","v":5272995,"vw":95.230635},{"c":99.78,"h":102.5,"l":96.48,"n":45465,"o":99.25,"t":"2025-11-11T05:00:00Z","v":2985981,"vw":99.260039},{"c":106.42,"h":106.7376,"l":102.87,"n":41187,"o":102.91,"t":"2025-11-12T05:00:00Z","v":2482523,"vw":105.285785},{"c":99.09,"h":105.05,"l":97.13,"n":38792,"o":104.79,"t":"2025-11-13T05:00:00Z","v":2652792,"vw":100.160037},{"c":99.26,"h":101.15,"l":94,"n":25589,"o":94.92,"t":"2025-11-14T05:00:00Z","v":1713073,"vw":99.052327},{"c":95.37,"h":100.7543,"l":94.25,"n":26264,"o":99.02,"t":"2025-11-17T05:00:00Z","v":1527637,"vw":96.858938},{"c":96.67,"h":98.74,"l":94.1,"n":24561,"o":95.43,"t":"2025-11-18T05:00:00Z","v":1369284,"vw":96.770128},{"c":98.53,"h":100.4,"l":96.255,"n":21031,"o":96.52,"t":"2025-11-19T05:00:00Z","v":1195216,"vw":98.589394},{"c":91.61,"h":103.62,"l":91.0101,"n":30605,"o":102.99,"t":"2025-11-20T05:00:00Z","v":2104433,"vw":96.479248},{"c":93.65,"h":93.99,"l":87.3,"n":28417,"o":91.61,"t":"2025-11-21T05:00:00Z","v":1899595,"vw":91.60625},{"c":96.05,"h":97.42,"l":94.34,"n":23581,"o":95.12,"t":"2025-11-24T05:00:00Z","v":1226121,"vw":95.960932},{"c":98,"h":98.84,"l":92.95,"n":20062,"o":94.395,"t":"2025-11-25T05:00:00Z","v":1238524,"vw":96.236386},{"c":103.46,"h":106.04,"l":100.08,"n":33461,"o":100.74,"t":"2025-11-26T05:00:00Z","v":2444924,"vw":103.583797},{"c":108.11,"h":109.06,"l":105.2,"n":17432,"o":105.4,"t":"2025-11-28T05:00:00Z","v":1936288,"vw":107.579151},{"c":111.86,"h":112.1,"l":107.835,"n":30111,"o":108.15,"t":"2025-12-01T05:00:00Z","v":1983690,"vw":110.631691},{"c":116.46,"h":119.82,"l":114.12,"n":49777,"o":114.21,"t":"2025-12-02T05:00:00Z","v":3907093,"vw":116.999922},{"c":116.01,"h":116.13,"l":109.81,"n":29426,"o":114.68,"t":"2025-12-03T05:00:00Z","v":1812947,"vw":113.25287},{"c":115.07,"h":115.46,"l":110.14,"n":25096,"o":114.19,"t":"2025-12-04T05:00:00Z","v":1615098,"vw":113.326636},{"c":114.01,"h":117.81,"l":111.52,"n":23002,"o":116.78,"t":"2025-12-05T05:00:00Z","v":1399638,"vw":114.06248},{"c":118.3,"h":119.94,"l":116.165,"n":21321,"o":117.32,"t":"2025-12-08T05:00:00Z","v":1269861,"vw":118.025565},{"c":124,"h":124.16,"l":117.35,"n":25907,"o":118.4,"t":"2025-12-09T05:00:00Z","v":1555942,"vw":121.77555},{"c":126.51,"h":126.88,"l":123.93,"n":24711,"o":123.93,"t":"2025-12-10T05:00:00Z","v":1635793,"vw":125.903722},{"c":128.94,"h":129.58,"l":123.34,"n":24713,"o":124.42,"t":"2025-12-11T05:00:00Z","v":1543212,"vw":126.753375},{"c":118.94,"h":128.6688,"l":118.39,"n":32842,"o":127.11,"t":"2025-12-12T05:00:00Z","v":2357097,"vw":122.038751},{"c":118.25,"h":123.6,"l":117.64,"n":23545,"o":121.36,"t":"2025-12-15T05:00:00Z","v":1360674,"vw":119.777497},{"c":114.86,"h":120.3557,"l":112.87,"n":25996,"o":120.07,"t":"2025-12-16T05:00:00Z","v":1791988,"vw":115.48857},{"c":112.59,"h":119.21,"l":111.12,"n":26967,"o":116.93,"t":"2025-12-17T05:00:00Z","v":1695515,"vw":114.161104},{"c":116.69,"h":119.54,"l":115.985,"n":25265,"o":118,"t":"2025-12-18T05:00:00Z","v":1568822,"vw":117.642348},{"c":119.16,"h":120.39,"l":116.24,"n":18878,"o":116.61,"t":"2025-12-19T05:00:00Z","v":1684816,"vw":118.7288},{"c":118.35,"h":123.25,"l":115.78,"n":19399,"o":123.16,"t":"2025-12-22T05:00:00Z","v":966989,"vw":118.319339},{"c":121.09,"h":124.48,"l":118.58,"n":19552,"o":118.6,"t":"2025-12-23T05:00:00Z","v":1137760,"vw":121.643704},{"c":122.47,"h":123.7,"l":121.3,"n":9119,"o":122,"t":"2025-12-24T05:00:00Z","v":418912,"vw":122.46914},{"c":121.61,"h":123.43,"l":120.17,"n":11166,"o":122.61,"t":"2025-12-26T05:00:00Z","v":563372,"vw":121.931059},{"c":121.11,"h":121.46,"l":119.395,"n":12132,"o":120.12,"t":"2025-12-29T05:00:00Z","v":515709,"vw":120.656185},{"c":120.67,"h":125.4899,"l":120.45,"n":14516,"o":122.65,"t":"2025-12-30T05:00:00Z","v":862094,"vw":122.087809},{"c":117.42,"h":119.2026,"l":114.04,"n":31946,"o":119.01,"t":"2025-12-31T05:00:00Z","v":1947821,"vw":117.498422},{"c":121.74,"h":122.42,"l":119.19,"n":23424,"o":120.49,"t":"2026-01-02T05:00:00Z","v":1445482,"vw":120.719566},{"c":119.29,"h":126.45,"l":113.32,"n":36417,"o":125.67,"t":"2026-01-05T05:00:00Z","v":2121917,"vw":118.184084},{"c":122.28,"h":124.01,"l":118.02,"n":33152,"o":120.86,"t":"2026-01-06T05:00:00Z","v":1740473,"vw":121.447999},{"c":122.22,"h":124.929,"l":119.236,"n":25078,"o":122.26,"t":"2026-01-07T05:00:00Z","v":1396490,"vw":122.611245},{"c":117.33,"h":121.98,"l":112.77,"n":30265,"o":121.98,"t":"2026-01-08T05:00:00Z","v":1703003,"vw":115.742034},{"c":120.03,"h":120.68,"l":115,"n":24263,"o":119.375,"t":"2026-01-09T05:00:00Z","v":1510249,"vw":118.153786},{"c":121.3,"h":123.115,"l":118.07,"n":29382,"o":119.54,"t":"2026-01-12T05:00:00Z","v":1487871,"vw":120.922526},{"c":124.78,"h":127.55,"l":121.875,"n":20892,"o":122.8,"t":"2026-01-13T05:00:00Z","v":1248454,"vw":125.075746},{"c":123.2,"h":124.86,"l":119.37,"n":18226,"o":124.29,"t":"2026-01-14T05:00:00Z","v":951640,"vw":122.349728},{"c":124,"h":132.46,"l":123.82,"n":33640,"o":128,"t":"2026-01-15T05:00:00Z","v":1877269,"vw":127.636816},{"c":129.83,"h":130.39,"l":125,"n":21090,"o":126.33,"t":"2026-01-16T05:00:00Z","v":1196637,"vw":128.797533},{"c":129,"h":129.43,"l":125.32,"n":21440,"o":127.15,"t":"2026-01-20T05:00:00Z","v":1416689,"vw":127.395012},{"c":133.42,"h":135.84,"l":128.2349,"n":32000,"o":130.58,"t":"2026-01-21T05:00:00Z","v":2162657,"vw":132.724126},{"c":129.98,"h":136.48,"l":129,"n":21836,"o":135,"t":"2026-01-22T05:00:00Z","v":1242232,"vw":132.239061},{"c":128.62,"h":129.9,"l":124,"n":18582,"o":129.5,"t":"2026-01-23T05:00:00Z","v":1146457,"vw":127.196107},{"c":127.05,"h":132.24,"l":126.92,"n":20221,"o":130.18,"t":"2026-01-26T05:00:00Z","v":953286,"vw":128.802949},{"c":132.62,"h":133.35,"l":128.64,"n":18161,"o":129.57,"t":"2026-01-27T05:00:00Z","v":980826,"vw":131.685472},{"c":138.93,"h":139.35,"l":129.36,"n":38213,"o":135.57,"t":"2026-01-28T05:00:00Z","v":2391762,"vw":135.703345},{"c":134.71,"h":139.2,"l":126.732,"n":38245,"o":138.85,"t":"2026-01-29T05:00:00Z","v":2674706,"vw":132.754422},{"c":134.73,"h":140.46,"l":132.8,"n":28924,"o":136.3,"t":"2026-01-30T05:00:00Z","v":2369137,"vw":135.221181},{"c":136.89,"h":140.15,"l":133.38,"n":29298,"o":133.39,"t":"2026-02-02T05:00:00Z","v":1727222,"vw":137.516286},{"c":136.4,"h":142.68,"l":132.7,"n":27833,"o":140.26,"t":"2026-02-03T05:00:00Z","v":2016834,"vw":137.081422},{"c":121.28,"h":137.15,"l":114.53,"n":54401,"o":137.05,"t":"2026-02-04T05:00:00Z","v":4040947,"vw":122.142171},{"c":129.08,"h":131.1,"l":118.21,"n":66679,"o":122.01,"t":"2026-02-05T05:00:00Z","v":5088067,"vw":125.476454},{"c":139.04,"h":141,"l":131.78,"n":39116,"o":132.17,"t":"2026-02-06T05:00:00Z","v":2600031,"vw":138.326206},{"c":147.53,"h":149.5742,"l":138.79,"n":45068,"o":138.8,"t":"2026-02-09T05:00:00Z","v":2624459,"vw":146.947438},{"c":136.57,"h":146.885,"l":136.38,"n":51287,"o":146.85,"t":"2026-02-10T05:00:00Z","v":3333252,"vw":139.329859},{"c":134.44,"h":146.795,"l":128.55,"n":72295,"o":144.025,"t":"2026-02-11T05:00:00Z","v":5664189,"vw":136.265329},{"c":133.58,"h":133.97,"l":125.14,"n":50718,"o":133.94,"t":"2026-02-12T05:00:00Z","v":3846373,"vw":130.501074},{"c":128.74,"h":133.125,"l":127,"n":26383,"o":132.82,"t":"2026-02-13T05:00:00Z","v":1506430,"vw":129.317875},{"c":127.78,"h":130.945,"l":125.32,"n":21711,"o":127.6,"t":"2026-02-17T05:00:00Z","v":1743368,"vw":127.71322},{"c":128.35,"h":133.83,"l":125.92,"n":27718,"o":129.55,"t":"2026-02-18T05:00:00Z","v":1751836,"vw":129.949033},{"c":125.86,"h":128.75,"l":122.8,"n":24050,"o":126.83,"t":"2026-02-19T05:00:00Z","v":1622716,"vw":125.696058},{"c":128.47,"h":133.3,"l":123.95,"n":19975,"o":124.03,"t":"2026-02-20T05:00:00Z","v":1380636,"vw":128.801854},{"c":127.43,"h":129.77,"l":124.63,"n":19338,"o":128.825,"t":"2026-02-23T05:00:00Z","v":1225391,"vw":126.699053},{"c":126.01,"h":129.98,"l":124.95,"n":25440,"o":128.65,"t":"2026-02-24T05:00:00Z","v":1604866,"vw":127.334465},{"c":125.97,"h":131.81,"l":125.245,"n":27799,"o":127.86,"t":"2026-02-25T05:00:00Z","v":1681517,"vw":127.900757},{"c":123.84,"h":129.5699,"l":119.1,"n":29259,"o":127.16,"t":"2026-02-26T05:00:00Z","v":1982293,"vw":122.908699},{"c":124.87,"h":128.4,"l":123.22,"n":25595,"o":123.84,"t":"2026-02-27T05:00:00Z","v":1779809,"vw":125.062249},{"c":138.59,"h":138.8,"l":126.95,"n":38275,"o":127.13,"t":"2026-03-02T05:00:00Z","v":2719429,"vw":135.066334},{"c":125.53,"h":132.72,"l":123.56,"n":39813,"o":132.2,"t":"2026-03-03T05:00:00Z","v":2910581,"vw":127.118177},{"c":123.5,"h":127.71,"l":120.65,"n":34307,"o":126.42,"t":"2026-03-04T05:00:00Z","v":2129518,"vw":123.895343},{"c":120.54,"h":126.48,"l":115.66,"n":26699,"o":120.72,"t":"2026-03-05T05:00:00Z","v":1666287,"vw":119.999},{"c":110.59,"h":117.8,"l":109.47,"n":27681,"o":114.25,"t":"2026-03-06T05:00:00Z","v":1781120,"vw":113.006329},{"c":115.46,"h":115.62,"l":108.43,"n":36642,"o":109.32,"t":"2026-03-09T04:00:00Z","v":2149528,"vw":111.87628},{"c":116.88,"h":120.38,"l":113.41,"n":29921,"o":115.55,"t":"2026-03-10T04:00:00Z","v":1879044,"vw":117.144521},{"c":119.44,"h":120.73,"l":115.64,"n":35978,"o":116.79,"t":"2026-03-11T04:00:00Z","v":2080309,"vw":118.559743},{"c":118.54,"h":126.48,"l":117.335,"n":43358,"o":121.11,"t":"2026-03-12T04:00:00Z","v":2854422,"vw":121.246646},{"c":124.71,"h":128.98,"l":122.25,"n":38651,"o":122.25,"t":"2026-03-13T04:00:00Z","v":2653799,"vw":126.071069},{"c":138.47,"h":140.5,"l":133.66,"n":57187,"o":133.66,"t":"2026-03-16T04:00:00Z","v":4001265,"vw":137.88137},{"c":137.86,"h":138.83,"l":132.99,"n":34140,"o":138.47,"t":"2026-03-17T04:00:00Z","v":2005560,"vw":136.640847},{"c":141.96,"h":147.14,"l":136.1,"n":42739,"o":141.53,"t":"2026-03-18T04:00:00Z","v":2881205,"vw":142.270874},{"c":166.08,"h":166.44,"l":135.54,"n":111251,"o":139,"t":"2026-03-19T04:00:00Z","v":7944495,"vw":156.796434},{"c":163.63,"h":178.08,"l":160.93,"n":105088,"o":173.51,"t":"2026-03-20T04:00:00Z","v":6710270,"vw":168.195543},{"c":172.13,"h":181.72,"l":168.53,"n":75143,"o":171.245,"t":"2026-03-23T04:00:00Z","v":5475512,"vw":175.15009},{"c":180.82,"h":183,"l":168.18,"n":79987,"o":173.24,"t":"2026-03-24T04:00:00Z","v":4586058,"vw":177.799386},{"c":188.74,"h":195.36,"l":180.82,"n":91421,"o":190.755,"t":"2026-03-25T04:00:00Z","v":5936865,"vw":189.491878},{"c":174.68,"h":188.3359,"l":172.15,"n":80559,"o":180.72,"t":"2026-03-26T04:00:00Z","v":5473795,"vw":178.652082},{"c":171.92,"h":179.4,"l":168.17,"n":52711,"o":169.3,"t":"2026-03-27T04:00:00Z","v":4198743,"vw":172.462028},{"c":158.58,"h":173.48,"l":153.26,"n":74067,"o":172.18,"t":"2026-03-30T04:00:00Z","v":5168610,"vw":159.113775},{"c":175.48,"h":175.59,"l":164.0925,"n":50081,"o":168.92,"t":"2026-03-31T04:00:00Z","v":3409217,"vw":170.325325},{"c":187.07,"h":187.98,"l":175.68,"n":52643,"o":177.03,"t":"2026-04-01T04:00:00Z","v":3355845,"vw":183.706673},{"c":197.8,"h":198.94,"l":176,"n":53084,"o":178.992,"t":"2026-04-02T04:00:00Z","v":3456544,"vw":193.112114},{"c":190.19,"h":203.18,"l":187.81,"n":64854,"o":197.202,"t":"2026-04-06T04:00:00Z","v":2592689,"vw":191.829767},{"c":190.86,"h":193.65,"l":183.4923,"n":29962,"o":189.44,"t":"2026-04-07T04:00:00Z","v":1448019,"vw":188.747325},{"c":203.68,"h":209.03,"l":198,"n":44575,"o":208.31,"t":"2026-04-08T04:00:00Z","v":3139543,"vw":204.188887},{"c":203.82,"h":212,"l":199.08,"n":40839,"o":206.855,"t":"2026-04-09T04:00:00Z","v":2088466,"vw":205.571495},{"c":203.59,"h":211.83,"l":201.62,"n":35320,"o":206,"t":"2026-04-10T04:00:00Z","v":1962345,"vw":205.201587},{"c":209.47,"h":209.9399,"l":199.96,"n":41747,"o":203.09,"t":"2026-04-13T04:00:00Z","v":2830155,"vw":205.96438},{"c":214.11,"h":215.16,"l":196.6911,"n":52105,"o":210.15,"t":"2026-04-14T04:00:00Z","v":3001972,"vw":209.064839},{"c":215.63,"h":219.46,"l":208.62,"n":35917,"o":213.805,"t":"2026-04-15T04:00:00Z","v":1846105,"vw":214.045778},{"c":214.75,"h":217.22,"l":205.72,"n":40110,"o":215.26,"t":"2026-04-16T04:00:00Z","v":2169028,"vw":212.557699},{"c":226.45,"h":227.23,"l":215.12,"n":38622,"o":219.9,"t":"2026-04-17T04:00:00Z","v":2255127,"vw":222.302435},{"c":224.49,"h":228.73,"l":217.66,"n":49003,"o":224.41,"t":"2026-04-20T04:00:00Z","v":2222167,"vw":223.247519},{"c":216.72,"h":225.8104,"l":211.59,"n":42923,"o":221,"t":"2026-04-21T04:00:00Z","v":2022568,"vw":216.880678},{"c":206.1,"h":222.8,"l":201.4952,"n":71520,"o":221.41,"t":"2026-04-22T04:00:00Z","v":4193507,"vw":205.68782},{"c":201.27,"h":213.27,"l":193.25,"n":70216,"o":208.33,"t":"2026-04-23T04:00:00Z","v":3892203,"vw":201.882828},{"c":200.54,"h":207.48,"l":192.52,"n":51523,"o":203,"t":"2026-04-24T04:00:00Z","v":3225520,"vw":199.301957},{"c":203.33,"h":205.29,"l":194.91,"n":45720,"o":201.28,"t":"2026-04-27T04:00:00Z","v":2519051,"vw":200.326409},{"c":193.55,"h":194.81,"l":184.14,"n":54691,"o":194,"t":"2026-04-28T04:00:00Z","v":2813166,"vw":189.744287},{"c":199.18,"h":200.73,"l":189.069,"n":40612,"o":197.47,"t":"2026-04-29T04:00:00Z","v":2109569,"vw":195.018716},{"c":221.05,"h":221.77,"l":200.85,"n":49458,"o":203.14,"t":"2026-04-30T04:00:00Z","v":2650693,"vw":212.475087},{"c":218.01,"h":223.57,"l":213.01,"n":32708,"o":215.33,"t":"2026-05-01T04:00:00Z","v":1446602,"vw":218.387785},{"c":215.06,"h":220.99,"l":208.31,"n":39347,"o":218.025,"t":"2026-05-04T04:00:00Z","v":1636312,"vw":213.436378},{"c":225.53,"h":228.99,"l":217.6,"n":36572,"o":223.18,"t":"2026-05-05T04:00:00Z","v":1696581,"vw":223.879134},{"c":216.87,"h":232.67,"l":214.0071,"n":50355,"o":232.67,"t":"2026-05-06T04:00:00Z","v":2320751,"vw":219.864062},{"c":210,"h":213.87,"l":200.89,"n":54083,"o":211.84,"t":"2026-05-07T04:00:00Z","v":2780264,"vw":207.175145},{"c":211.02,"h":216.31,"l":205.3329,"n":34737,"o":215.11,"t":"2026-05-08T04:00:00Z","v":1598775,"vw":210.080651},{"c":228.88,"h":230.6,"l":211.98,"n":47679,"o":212.36,"t":"2026-05-11T04:00:00Z","v":2693066,"vw":223.676931},{"c":220.83,"h":224.16,"l":209.76,"n":48100,"o":222.73,"t":"2026-05-12T04:00:00Z","v":2339784,"vw":217.611436},{"c":270.77,"h":271.92,"l":243.5,"n":108294,"o":253.95,"t":"2026-05-13T04:00:00Z","v":6112552,"vw":258.94268},{"c":280.69,"h":283.4599,"l":262,"n":70568,"o":267.97,"t":"2026-05-14T04:00:00Z","v":3406893,"vw":276.915681},{"c":273.98,"h":278.495,"l":262.2412,"n":44554,"o":274.86,"t":"2026-05-15T04:00:00Z","v":2220479,"vw":272.644421},{"c":248.07,"h":277.85,"l":240.83,"n":69777,"o":272.85,"t":"2026-05-18T04:00:00Z","v":3274325,"vw":250.280151},{"c":251.28,"h":258.56,"l":235.71,"n":55709,"o":240.9,"t":"2026-05-19T04:00:00Z","v":2880457,"vw":247.376582},{"c":264.48,"h":268.44,"l":256.77,"n":37889,"o":258.25,"t":"2026-05-20T04:00:00Z","v":1747687,"vw":262.825096},{"c":279.01,"h":279.66,"l":259.65,"n":36830,"o":260.33,"t":"2026-05-21T04:00:00Z","v":1563170,"vw":273.7698},{"c":283.43,"h":288.19,"l":279.01,"n":31017,"o":287.66,"t":"2026-05-22T04:00:00Z","v":1388267,"vw":284.032569},{"c":288.53,"h":302.86,"l":273.97,"n":47953,"o":300,"t":"2026-05-26T04:00:00Z","v":2510167,"vw":284.449102},{"c":277.79,"h":290.074,"l":273,"n":33973,"o":288.89,"t":"2026-05-27T04:00:00Z","v":1456463,"vw":279.616221},{"c":275.5,"h":289.89,"l":269.605,"n":34677,"o":287.26,"t":"2026-05-28T04:00:00Z","v":1368029,"vw":276.889181},{"c":255.23,"h":285,"l":244.355,"n":59095,"o":283.22,"t":"2026-05-29T04:00:00Z","v":3398262,"vw":255.587195},{"c":252.53,"h":253,"l":240.975,"n":49714,"o":252.855,"t":"2026-06-01T04:00:00Z","v":2507375,"vw":246.906076},{"c":274.71,"h":282.25,"l":257.2294,"n":51170,"o":260.34,"t":"2026-06-02T04:00:00Z","v":2312189,"vw":273.204429},{"c":267.91,"h":276.865,"l":263.755,"n":27900,"o":272.15,"t":"2026-06-03T04:00:00Z","v":1167434,"vw":269.330531},{"c":261.31,"h":267,"l":248.64,"n":30399,"o":252.432,"t":"2026-06-04T04:00:00Z","v":1302760,"vw":259.519237},{"c":235.48,"h":256.5699,"l":232.77,"n":55939,"o":252.285,"t":"2026-06-05T04:00:00Z","v":1608945,"vw":240.327799},{"c":242.04,"h":248.275,"l":239.38,"n":35143,"o":248.275,"t":"2026-06-08T04:00:00Z","v":1275805,"vw":242.928903},{"c":228.08,"h":247.25,"l":209.84,"n":60663,"o":244.095,"t":"2026-06-09T04:00:00Z","v":3253666,"vw":223.792811},{"c":233.54,"h":238.3299,"l":220.51,"n":43464,"o":232.08,"t":"2026-06-10T04:00:00Z","v":2361997,"vw":230.686118},{"c":258.34,"h":258.71,"l":242.11,"n":45657,"o":249.96,"t":"2026-06-11T04:00:00Z","v":2349183,"vw":250.381456},{"c":262.92,"h":269.54,"l":255.48,"n":27653,"o":258.34,"t":"2026-06-12T04:00:00Z","v":1210899,"vw":263.30745},{"c":286.86,"h":291.44,"l":275.77,"n":47412,"o":275.77,"t":"2026-06-15T04:00:00Z","v":2168552,"vw":286.10577},{"c":268.53,"h":285.88,"l":268.03,"n":32471,"o":280.985,"t":"2026-06-16T04:00:00Z","v":1418837,"vw":275.943066},{"c":267.13,"h":274.83,"l":263.2,"n":28275,"o":268.6,"t":"2026-06-17T04:00:00Z","v":1261004,"vw":268.730751},{"c":286.74,"h":289.89,"l":273.78,"n":34911,"o":276.11,"t":"2026-06-18T04:00:00Z","v":2525048,"vw":282.254601},{"c":316.85,"h":319.94,"l":286.615,"n":57786,"o":286.615,"t":"2026-06-22T04:00:00Z","v":3021921,"vw":308.745509},{"c":282.65,"h":293.34,"l":276.09,"n":50533,"o":280.28,"t":"2026-06-23T04:00:00Z","v":1857896,"vw":283.97363},{"c":275.32,"h":285,"l":268.46,"n":30708,"o":278.71,"t":"2026-06-24T04:00:00Z","v":1267986,"vw":275.398364},{"c":269.88,"h":289.7317,"l":262.4901,"n":31894,"o":288.45,"t":"2026-06-25T04:00:00Z","v":1509694,"vw":272.688299},{"c":249.91,"h":252.29,"l":239,"n":40565,"o":250.15,"t":"2026-06-26T04:00:00Z","v":2002946,"vw":246.435435},{"c":255.59,"h":255.88,"l":233.04,"n":35127,"o":248.32,"t":"2026-06-29T04:00:00Z","v":1606068,"vw":247.718032},{"c":260.64,"h":263.5,"l":249.72,"n":28260,"o":252.55,"t":"2026-06-30T04:00:00Z","v":1252400,"vw":257.266392},{"c":245.46,"h":253.69,"l":241.67,"n":32462,"o":247,"t":"2026-07-01T04:00:00Z","v":1168772,"vw":246.132821},{"c":219.05,"h":243.96,"l":210.67,"n":77099,"o":242.35,"t":"2026-07-02T04:00:00Z","v":2725958,"vw":222.62776},{"c":218.95,"h":227.5846,"l":216,"n":33305,"o":222.16,"t":"2026-07-06T04:00:00Z","v":1211227,"vw":220.531505},{"c":211.93,"h":213.82,"l":199.631,"n":47126,"o":201.5,"t":"2026-07-07T04:00:00Z","v":1944378,"vw":209.527743},{"c":216.7,"h":217.12,"l":205.71,"n":28038,"o":210.18,"t":"2026-07-08T04:00:00Z","v":1443082,"vw":213.11776},{"c":226.58,"h":235.57,"l":224.48,"n":34980,"o":224.97,"t":"2026-07-09T04:00:00Z","v":1695498,"vw":229.661955},{"c":222.75,"h":224.335,"l":215.69,"n":18215,"o":220.31,"t":"2026-07-10T04:00:00Z","v":791637,"vw":221.299076},{"c":229.68,"h":237.74,"l":212.77,"n":42193,"o":212.77,"t":"2026-07-13T04:00:00Z","v":2375316,"vw":229.112914},{"c":255.49,"h":274,"l":252.01,"n":79228,"o":271.5,"t":"2026-07-14T04:00:00Z","v":4657565,"vw":260.643912},{"c":251,"h":270.85,"l":238.45,"n":50692,"o":257.44,"t":"2026-07-15T04:00:00Z","v":2430728,"vw":255.401418},{"c":237.92,"h":247.84,"l":234.381,"n":37518,"o":241.16,"t":"2026-07-16T04:00:00Z","v":1625653,"vw":240.715037},{"c":234.1,"h":239.85,"l":211.46,"n":51959,"o":222.518,"t":"2026-07-17T04:00:00Z","v":2513157,"vw":229.987056},{"c":227.21,"h":242.255,"l":227.2,"n":29708,"o":239.73,"t":"2026-07-20T04:00:00Z","v":1145010,"vw":230.950183},{"c":250.91,"h":253.015,"l":238.8,"n":35734,"o":240.63,"t":"2026-07-21T04:00:00Z","v":1489803,"vw":247.837341},{"c":249.53,"h":253.8399,"l":242.7,"n":22551,"o":242.78,"t":"2026-07-22T04:00:00Z","v":1052231,"vw":250.296602},{"c":260.42,"h":262.87,"l":245.79,"n":30944,"o":245.79,"t":"2026-07-23T04:00:00Z","v":1265591,"vw":257.822881},{"c":233.37,"h":260.49,"l":233.2,"n":29942,"o":254.65,"t":"2026-07-24T04:00:00Z","v":1284198,"vw":238.963293},{"c":224.21,"h":235.58,"l":213.69,"n":37485,"o":235.58,"t":"2026-07-27T04:00:00Z","v":1513645,"vw":221.65639},{"c":202.99,"h":212.495,"l":198.2,"n":42857,"o":212.1,"t":"2026-07-28T04:00:00Z","v":2066667,"vw":203.569515},{"c":187.84,"h":211,"l":185.0701,"n":39564,"o":207,"t":"2026-07-29T04:00:00Z","v":1917714,"vw":193.140843},{"c":211.16,"h":215.17,"l":202.23,"n":32949,"o":205.62,"t":"2026-07-30T04:00:00Z","v":1610866,"vw":210.073416},{"c":219.67,"h":232.89,"l":213.01,"n":40552,"o":228.36,"t":"2026-07-31T04:00:00Z","v":1870186,"vw":222.624281},{"c":234.32,"h":238.97,"l":204,"n":62310,"o":205.04,"t":"2026-08-03T04:00:00Z","v":3563690,"vw":228.139226},{"c":239.53,"h":250.36,"l":206.4005,"n":105013,"o":225.44,"t":"2026-08-04T04:00:00Z","v":6332312,"vw":231.88493},{"c":211.14,"h":230.73,"l":211,"n":66204,"o":229.8,"t":"2026-08-05T04:00:00Z","v":3322405,"vw":219.002958},{"c":224.7,"h":232.68,"l":208.795,"n":43518,"o":208.795,"t":"2026-08-06T04:00:00Z","v":2189948,"vw":225.777246},{"c":252.49,"h":255.67,"l":230.07,"n":46812,"o":230.25,"t":"2026-08-07T04:00:00Z","v":2158252,"vw":248.89853},{"c":252.55,"h":265.87,"l":252,"n":47872,"o":252.055,"t":"2026-08-10T04:00:00Z","v":2255445,"vw":258.715145},{"c":249.58,"h":258.58,"l":242.58,"n":27917,"o":251.11,"t":"2026-08-11T04:00:00Z","v":1177728,"vw":250.678855},{"c":260.31,"h":272.85,"l":259,"n":42578,"o":264.13,"t":"2026-08-12T04:00:00Z","v":2025260,"vw":266.090131},{"c":252.95,"h":266.72,"l":252.01,"n":28225,"o":254.39,"t":"2026-08-13T04:00:00Z","v":1382433,"vw":259.685004},{"c":265.48,"h":268.345,"l":250.41,"n":27909,"o":253.5,"t":"2026-08-14T04:00:00Z","v":1148846,"vw":263.643972},{"c":263.73,"h":277.8799,"l":263.42,"n":31138,"o":270.16,"t":"2026-08-17T04:00:00Z","v":1221433,"vw":270.237047},{"c":240.55,"h":253.44,"l":234.86,"n":43154,"o":249.785,"t":"2026-08-18T04:00:00Z","v":1848669,"vw":241.263596},{"c":226.46,"h":242.025,"l":225.24,"n":32657,"o":241.51,"t":"2026-08-19T04:00:00Z","v":1459421,"vw":229.194654},{"c":223.78,"h":227.68,"l":220.86,"n":22673,"o":226.46,"t":"2026-08-20T04:00:00Z","v":978495,"vw":223.680971},{"c":222.59,"h":229.79,"l":217.815,"n":18701,"o":226.95,"t":"2026-08-21T04:00:00Z","v":818377,"vw":222.573419},{"c":211.1,"h":219.51,"l":209.4,"n":40566,"o":219.51,"t":"2026-08-24T04:00:00Z","v":1907238,"vw":212.889818},{"c":212.71,"h":217.72,"l":208.6,"n":24609,"o":217.72,"t":"2026-08-25T04:00:00Z","v":996800,"vw":212.519582},{"c":221.23,"h":221.5,"l":212.25,"n":24683,"o":214.41,"t":"2026-08-26T04:00:00Z","v":1247473,"vw":218.092386},{"c":219.85,"h":229.425,"l":218.5,"n":23619,"o":226.3,"t":"2026-08-27T04:00:00Z","v":1069266,"vw":222.489499},{"c":208.01,"h":220.5695,"l":206.9099,"n":27775,"o":219.36,"t":"2026-08-28T04:00:00Z","v":1251244,"vw":210.741882},{"c":205.05,"h":211.1499,"l":202.61,"n":26584,"o":210.25,"t":"2026-08-31T04:00:00Z","v":1196383,"vw":205.159172},{"c":199.06,"h":205.78,"l":196.36,"n":35506,"o":204.07,"t":"2026-09-01T04:00:00Z","v":1756075,"vw":200.034539},{"c":206.81,"h":209.26,"l":199.34,"n":33636,"o":202.91,"t":"2026-09-02T04:00:00Z","v":1206389,"vw":205.407792},{"c":206.16,"h":208.63,"l":200.6305,"n":31091,"o":204.22,"t":"2026-09-03T04:00:00Z","v":1103242,"vw":205.52735},{"c":222.335,"h":223.66,"l":207.09,"n":40989,"o":210.65,"t":"2026-09-04T04:00:00Z","v":1725418,"vw":220.42174},{"c":219.82,"h":226.6,"l":217.72,"n":36010,"o":222.32,"t":"2026-09-08T04:00:00Z","v":1540353,"vw":222.552794},{"c":216.57,"h":225.52,"l":216.095,"n":26563,"o":218.3,"t":"2026-09-09T04:00:00Z","v":988322,"vw":219.261168},{"c":208.07,"h":214.41,"l":207.53,"n":28719,"o":210.89,"t":"2026-09-10T04:00:00Z","v":1135467,"vw":209.677598},{"c":211.52,"h":213.63,"l":206.655,"n":26090,"o":213.63,"t":"2026-09-11T04:00:00Z","v":1118565,"vw":210.112609},{"c":191.12,"h":201.21,"l":190.55,"n":37221,"o":197.22,"t":"2026-09-14T04:00:00Z","v":1698656,"vw":195.784999},{"c":195.12,"h":196.29,"l":191.33,"n":30729,"o":194.26,"t":"2026-09-15T04:00:00Z","v":1434486,"vw":194.181545},{"c":202.2,"h":207.45,"l":197.85,"n":30358,"o":201.05,"t":"2026-09-16T04:00:00Z","v":1445110,"vw":203.155038},{"c":219.24,"h":221.32,"l":212.01,"n":47731,"o":215.02,"t":"2026-09-17T04:00:00Z","v":2424746,"vw":217.53871},{"c":223.6,"h":227.8,"l":219.39,"n":38026,"o":225.01,"t":"2026-09-18T04:00:00Z","v":9363304,"vw":223.625986},{"c":233.82,"h":239.995,"l":224.07,"n":43786,"o":227.03,"t":"2026-09-21T04:00:00Z","v":2235427,"vw":234.519871},{"c":236.61,"h":236.87,"l":227.01,"n":34860,"o":228.48,"t":"2026-09-22T04:00:00Z","v":1859424,"vw":235.125359},{"c":230.5,"h":236.96,"l":224.1,"n":37991,"o":236.75,"t":"2026-09-23T04:00:00Z","v":1472792,"vw":230.191848},{"c":217.28,"h":228.12,"l":217.19,"n":36750,"o":226.16,"t":"2026-09-24T04:00:00Z","v":1770517,"vw":221.331577},{"c":230.47,"h":235.67,"l":220.45,"n":34233,"o":223.43,"t":"2026-09-25T04:00:00Z","v":2010573,"vw":230.405277},{"c":226.04,"h":228.65,"l":218.15,"n":35501,"o":226.51,"t":"2026-09-28T04:00:00Z","v":1831758,"vw":224.695678},{"c":234.43,"h":237.55,"l":228.13,"n":25419,"o":230.84,"t":"2026-09-29T04:00:00Z","v":1189660,"vw":234.218397},{"c":227.43,"h":236,"l":226.01,"n":22488,"o":234.18,"t":"2026-09-30T04:00:00Z","v":807736,"vw":228.293244},{"c":241.3,"h":247.91,"l":233,"n":40394,"o":236.3,"t":"2026-10-01T04:00:00Z","v":2071919,"vw":242.317845},{"c":240.86,"h":249.49,"l":240.54,"n":36672,"o":245.98,"t":"2026-10-02T04:00:00Z","v":2000508,"vw":243.477272},{"c":249.57,"h":250,"l":240.56,"n":36859,"o":242.46,"t":"2026-10-05T04:00:00Z","v":1660023,"vw":246.198382},{"c":258.41,"h":268.93,"l":256.5301,"n":50338,"o":256.915,"t":"2026-10-06T04:00:00Z","v":2382623,"vw":261.991275},{"c":248.25,"h":249.97,"l":241.76,"n":34768,"o":247.58,"t":"2026-10-07T04:00:00Z","v":1487615,"vw":246.997325},{"c":228.75,"h":242.975,"l":221.56,"n":56054,"o":241.36,"t":"2026-10-08T04:00:00Z","v":2439275,"vw":230.015138},{"c":228.71,"h":238.58,"l":224.8,"n":29667,"o":235.01,"t":"2026-10-09T04:00:00Z","v":1200751,"vw":229.117106},{"c":216.5,"h":225.01,"l":211.4401,"n":46174,"o":225.01,"t":"2026-10-12T04:00:00Z","v":2323223,"vw":215.831044},{"c":222.2,"h":223.345,"l":207.84,"n":43361,"o":212.625,"t":"2026-10-13T04:00:00Z","v":2101507,"vw":217.743357},{"c":209.16,"h":219.03,"l":206.25,"n":50246,"o":216.285,"t":"2026-10-14T04:00:00Z","v":2591869,"vw":211.24657},{"c":209.8,"h":210.89,"l":197.505,"n":56077,"o":203.075,"t":"2026-10-15T04:00:00Z","v":2960395,"vw":205.888229}],"volatilityBars":[{"c":242.77,"h":247.7,"l":242.77,"n":135,"o":244.87,"t":"2026-10-08T08:00:00Z","v":2134,"vw":245.944286},{"c":242,"h":242,"l":242,"n":5,"o":242,"t":"2026-10-08T08:30:00Z","v":217,"vw":242},{"c":242,"h":242,"l":242,"n":3,"o":242,"t":"2026-10-08T08:45:00Z","v":173,"vw":242},{"c":242,"h":242,"l":242,"n":11,"o":242,"t":"2026-10-08T09:00:00Z","v":583,"vw":242},{"c":241.8,"h":241.8,"l":241.49,"n":7,"o":241.49,"t":"2026-10-08T09:15:00Z","v":440,"vw":241.696667},{"c":242.02,"h":242.39,"l":242.02,"n":11,"o":242.39,"t":"2026-10-08T09:30:00Z","v":400,"vw":242.205},{"c":241.5,"h":241.5,"l":241.5,"n":10,"o":241.5,"t":"2026-10-08T10:00:00Z","v":532,"vw":241.5},{"c":240.21,"h":240.21,"l":240,"n":13,"o":240,"t":"2026-10-08T10:15:00Z","v":568,"vw":240.127633},{"c":239.25,"h":239.52,"l":238.58,"n":29,"o":239.52,"t":"2026-10-08T10:30:00Z","v":1588,"vw":238.787778},{"c":238.7,"h":238.87,"l":238.7,"n":63,"o":238.87,"t":"2026-10-08T10:45:00Z","v":1670,"vw":238.771001},{"c":237.8391,"h":239.4,"l":237.8391,"n":60,"o":239.39,"t":"2026-10-08T11:00:00Z","v":1649,"vw":239.032238},{"c":240.13,"h":240.24,"l":239.0911,"n":22,"o":239.36,"t":"2026-10-08T11:30:00Z","v":1626,"vw":239.578538},{"c":240.08,"h":240.16,"l":240.08,"n":34,"o":240.14,"t":"2026-10-08T12:00:00Z","v":1163,"vw":240.113333},{"c":240.19,"h":240.19,"l":239.59,"n":21,"o":239.59,"t":"2026-10-08T12:15:00Z","v":1289,"vw":239.921775},{"c":240.225,"h":240.225,"l":240.225,"n":5,"o":240.225,"t":"2026-10-08T12:30:00Z","v":170,"vw":240.225},{"c":240.2,"h":240.23,"l":239.93,"n":8,"o":239.93,"t":"2026-10-08T12:45:00Z","v":481,"vw":240.115},{"c":240.82,"h":241.12,"l":240.27,"n":130,"o":240.27,"t":"2026-10-08T13:00:00Z","v":3384,"vw":240.654759},{"c":240.97,"h":242.35,"l":240.97,"n":140,"o":241.68,"t":"2026-10-08T13:15:00Z","v":3893,"vw":241.991748},{"c":242.455,"h":242.975,"l":239.05,"n":2290,"o":241.36,"t":"2026-10-08T13:30:00Z","v":103731,"vw":240.921467},{"c":239.245,"h":242.82,"l":239.06,"n":1874,"o":242.16,"t":"2026-10-08T13:45:00Z","v":63413,"vw":241.130411},{"c":237.37,"h":239.95,"l":237.37,"n":2550,"o":239,"t":"2026-10-08T14:00:00Z","v":99938,"vw":238.917644},{"c":240.745,"h":241.155,"l":237,"n":1215,"o":237.385,"t":"2026-10-08T14:15:00Z","v":40685,"vw":239.324369},{"c":238.76,"h":240.35,"l":238,"n":1363,"o":240.35,"t":"2026-10-08T14:30:00Z","v":44655,"vw":238.74967},{"c":236.4075,"h":238.41,"l":235.9501,"n":1371,"o":238.305,"t":"2026-10-08T14:45:00Z","v":54473,"vw":237.183023},{"c":234.71,"h":236.455,"l":234.49,"n":1429,"o":236.27,"t":"2026-10-08T15:00:00Z","v":33449,"vw":235.298848},{"c":234.35,"h":235.25,"l":234.11,"n":1163,"o":234.715,"t":"2026-10-08T15:15:00Z","v":28843,"vw":234.673757},{"c":233.11,"h":234.32,"l":232.64,"n":1298,"o":234.2,"t":"2026-10-08T15:30:00Z","v":40617,"vw":233.439306},{"c":232.36,"h":233.3786,"l":231.9,"n":1125,"o":233.285,"t":"2026-10-08T15:45:00Z","v":31239,"vw":232.741444},{"c":231.64,"h":233.2283,"l":231.27,"n":1330,"o":232.41,"t":"2026-10-08T16:00:00Z","v":42585,"vw":232.1907},{"c":232.76,"h":233.69,"l":231.74,"n":1719,"o":231.74,"t":"2026-10-08T16:15:00Z","v":76948,"vw":232.670595},{"c":232.365,"h":234.18,"l":231.61,"n":1314,"o":232.77,"t":"2026-10-08T16:30:00Z","v":43447,"vw":232.923841},{"c":226,"h":232.41,"l":225.26,"n":3006,"o":232.265,"t":"2026-10-08T16:45:00Z","v":95331,"vw":228.094968},{"c":227.0801,"h":227.9,"l":223,"n":2553,"o":225.87,"t":"2026-10-08T17:00:00Z","v":85237,"vw":225.826928},{"c":222.745,"h":227.46,"l":221.56,"n":2631,"o":227.435,"t":"2026-10-08T17:15:00Z","v":93452,"vw":223.558479},{"c":226.02,"h":226.4122,"l":222.54,"n":2066,"o":222.54,"t":"2026-10-08T17:30:00Z","v":76540,"vw":224.278988},{"c":226,"h":226.88,"l":225.24,"n":1464,"o":225.89,"t":"2026-10-08T17:45:00Z","v":47778,"vw":226.055178},{"c":229.1,"h":229.3,"l":225.25,"n":1748,"o":226.23,"t":"2026-10-08T18:00:00Z","v":60914,"vw":227.169015},{"c":230.635,"h":231.625,"l":228.71,"n":2060,"o":228.98,"t":"2026-10-08T18:15:00Z","v":87305,"vw":230.19662},{"c":227.57,"h":230.3994,"l":227.215,"n":1647,"o":230.34,"t":"2026-10-08T18:30:00Z","v":50252,"vw":228.645563},{"c":226.06,"h":227.36,"l":226.06,"n":1693,"o":227.36,"t":"2026-10-08T18:45:00Z","v":47752,"vw":226.806571},{"c":225.86,"h":226.105,"l":224.72,"n":2120,"o":226.05,"t":"2026-10-08T19:00:00Z","v":61138,"vw":225.348236},{"c":227.1525,"h":228.815,"l":225.5,"n":2085,"o":225.8,"t":"2026-10-08T19:15:00Z","v":70326,"vw":226.934243},{"c":226.1,"h":227.9,"l":225.29,"n":2542,"o":227.57,"t":"2026-10-08T19:30:00Z","v":85975,"vw":226.152498},{"c":228.56,"h":228.78,"l":224.98,"n":7562,"o":226.105,"t":"2026-10-08T19:45:00Z","v":443167,"vw":226.889203},{"c":228.57,"h":228.75,"l":227.55,"n":100,"o":228.75,"t":"2026-10-08T20:00:00Z","v":384854,"vw":228.749321},{"c":228.75,"h":228.75,"l":228.73,"n":8,"o":228.73,"t":"2026-10-08T20:15:00Z","v":1452,"vw":228.746785},{"c":229.52,"h":229.56,"l":229.52,"n":31,"o":229.56,"t":"2026-10-08T20:45:00Z","v":571,"vw":229.54649},{"c":229.17,"h":229.17,"l":229.17,"n":2,"o":229.17,"t":"2026-10-08T21:45:00Z","v":102,"vw":229.17},{"c":229,"h":229,"l":229,"n":8,"o":229,"t":"2026-10-08T23:45:00Z","v":151,"vw":229},{"c":235.39,"h":235.39,"l":232,"n":187,"o":232.99,"t":"2026-10-09T08:00:00Z","v":3202,"vw":233.515151},{"c":234,"h":234,"l":234,"n":7,"o":234,"t":"2026-10-09T09:00:00Z","v":210,"vw":234},{"c":233.7,"h":233.7,"l":233.7,"n":4,"o":233.7,"t":"2026-10-09T09:15:00Z","v":400,"vw":233.7},{"c":234.82,"h":234.82,"l":233.5,"n":30,"o":233.7,"t":"2026-10-09T09:30:00Z","v":1300,"vw":234.301902},{"c":233.83,"h":233.8891,"l":233.83,"n":8,"o":233.8891,"t":"2026-10-09T09:45:00Z","v":584,"vw":233.842574},{"c":234,"h":234,"l":232.9,"n":17,"o":232.9,"t":"2026-10-09T10:00:00Z","v":846,"vw":233.444917},{"c":233.5,"h":233.5,"l":233.5,"n":25,"o":233.5,"t":"2026-10-09T10:15:00Z","v":1047,"vw":233.5},{"c":233.56,"h":234,"l":233.5,"n":29,"o":234,"t":"2026-10-09T11:00:00Z","v":1989,"vw":233.912483},{"c":236,"h":236.03,"l":235,"n":44,"o":235,"t":"2026-10-09T11:15:00Z","v":2672,"vw":235.511877},{"c":238.5,"h":238.5,"l":236,"n":64,"o":236,"t":"2026-10-09T11:30:00Z","v":5393,"vw":237.522652},{"c":238.52,"h":238.52,"l":238.52,"n":3,"o":238.52,"t":"2026-10-09T11:45:00Z","v":289,"vw":238.52},{"c":235.3019,"h":237,"l":235.3019,"n":26,"o":237,"t":"2026-10-09T12:00:00Z","v":812,"vw":235.892543},{"c":236.8,"h":236.8,"l":236.25,"n":13,"o":236.25,"t":"2026-10-09T12:15:00Z","v":367,"vw":236.518293},{"c":236.89,"h":236.89,"l":235.7732,"n":4,"o":235.7732,"t":"2026-10-09T12:30:00Z","v":516,"vw":235.99656},{"c":236.8,"h":236.8,"l":235.56,"n":68,"o":236.6063,"t":"2026-10-09T12:45:00Z","v":2721,"vw":236.546866},{"c":236.79,"h":236.8,"l":236.79,"n":39,"o":236.8,"t":"2026-10-09T13:00:00Z","v":1467,"vw":236.797917},{"c":235.5,"h":236.01,"l":235.5,"n":49,"o":236.01,"t":"2026-10-09T13:15:00Z","v":2675,"vw":235.545283},{"c":232.37,"h":238.58,"l":231.78,"n":1991,"o":235.01,"t":"2026-10-09T13:30:00Z","v":97953,"vw":235.674835},{"c":229.04,"h":231.99,"l":227.8,"n":1561,"o":231.99,"t":"2026-10-09T13:45:00Z","v":62038,"vw":229.533655},{"c":227.53,"h":231.29,"l":227.02,"n":1169,"o":229.495,"t":"2026-10-09T14:00:00Z","v":48173,"vw":229.007082},{"c":228.46,"h":229.5675,"l":227,"n":929,"o":227.25,"t":"2026-10-09T14:15:00Z","v":31404,"vw":228.388341},{"c":229.14,"h":229.6,"l":228.54,"n":660,"o":228.66,"t":"2026-10-09T14:30:00Z","v":18215,"vw":229.087759},{"c":230.68,"h":231.52,"l":228.73,"n":735,"o":228.7825,"t":"2026-10-09T14:45:00Z","v":21455,"vw":229.932249},{"c":229.575,"h":230.91,"l":229.485,"n":650,"o":230.67,"t":"2026-10-09T15:00:00Z","v":24435,"vw":229.99166},{"c":227.25,"h":229.575,"l":227.25,"n":963,"o":229.575,"t":"2026-10-09T15:15:00Z","v":27702,"vw":228.682651},{"c":227.075,"h":228.05,"l":226.8,"n":1165,"o":227.405,"t":"2026-10-09T15:30:00Z","v":51348,"vw":227.406661},{"c":226.16,"h":227.2561,"l":225.81,"n":765,"o":227.25,"t":"2026-10-09T15:45:00Z","v":31000,"vw":226.83289},{"c":226.0085,"h":226.735,"l":225.1,"n":880,"o":225.97,"t":"2026-10-09T16:00:00Z","v":35099,"vw":225.76496},{"c":226.06,"h":226.735,"l":224.8,"n":932,"o":226.425,"t":"2026-10-09T16:15:00Z","v":30068,"vw":225.594943},{"c":225.845,"h":226.9317,"l":225.84,"n":545,"o":226.06,"t":"2026-10-09T16:30:00Z","v":15534,"vw":226.336511},{"c":227.13,"h":227.505,"l":225.79,"n":655,"o":226.18,"t":"2026-10-09T16:45:00Z","v":23608,"vw":226.645718},{"c":228.29,"h":228.555,"l":227.0301,"n":710,"o":227.08,"t":"2026-10-09T17:00:00Z","v":25887,"vw":227.790225},{"c":227.85,"h":228.34,"l":227.62,"n":583,"o":228.25,"t":"2026-10-09T17:15:00Z","v":18700,"vw":228.041372},{"c":226.85,"h":228,"l":226.85,"n":760,"o":227.855,"t":"2026-10-09T17:30:00Z","v":25033,"vw":227.447083},{"c":227.3,"h":227.395,"l":226.8475,"n":523,"o":226.85,"t":"2026-10-09T17:45:00Z","v":16134,"vw":227.124462},{"c":227.57,"h":227.64,"l":226.96,"n":454,"o":227.3,"t":"2026-10-09T18:00:00Z","v":15071,"vw":227.337374},{"c":227.855,"h":228.595,"l":227.25,"n":769,"o":227.495,"t":"2026-10-09T18:15:00Z","v":25022,"vw":228.001869},{"c":227.52,"h":228,"l":227.31,"n":586,"o":227.99,"t":"2026-10-09T18:30:00Z","v":20271,"vw":227.598756},{"c":228.22,"h":228.43,"l":227.66,"n":796,"o":227.66,"t":"2026-10-09T18:45:00Z","v":21477,"vw":228.010912},{"c":228.705,"h":228.895,"l":227.8705,"n":1169,"o":228.06,"t":"2026-10-09T19:00:00Z","v":30166,"vw":228.382998},{"c":228.935,"h":229.15,"l":228.5801,"n":1027,"o":228.745,"t":"2026-10-09T19:15:00Z","v":28082,"vw":228.893928},{"c":228.88,"h":229.91,"l":228.67,"n":1842,"o":228.93,"t":"2026-10-09T19:30:00Z","v":70894,"vw":229.368136},{"c":228.78,"h":230.185,"l":227.92,"n":5031,"o":228.865,"t":"2026-10-09T19:45:00Z","v":221573,"vw":229.186362},{"c":236.8,"h":236.8,"l":228.71,"n":25,"o":228.71,"t":"2026-10-09T20:00:00Z","v":118574,"vw":228.77842},{"c":228.5,"h":228.5,"l":228.5,"n":1,"o":228.5,"t":"2026-10-09T20:15:00Z","v":100,"vw":228.5},{"c":225.682,"h":225.682,"l":225.682,"n":1,"o":225.682,"t":"2026-10-09T21:30:00Z","v":100,"vw":225.682},{"c":228,"h":228,"l":228,"n":2,"o":228,"t":"2026-10-09T23:30:00Z","v":101,"vw":228},{"c":228.83,"h":228.83,"l":227.55,"n":157,"o":227.8,"t":"2026-10-12T08:00:00Z","v":1300,"vw":227.928713},{"c":224.83,"h":224.91,"l":224.61,"n":13,"o":224.91,"t":"2026-10-12T08:30:00Z","v":407,"vw":224.783333},{"c":224.38,"h":224.38,"l":224.38,"n":16,"o":224.38,"t":"2026-10-12T08:45:00Z","v":430,"vw":224.38},{"c":224.42,"h":224.42,"l":224.41,"n":25,"o":224.41,"t":"2026-10-12T09:00:00Z","v":790,"vw":224.415074},{"c":226.02,"h":226.02,"l":226.02,"n":7,"o":226.02,"t":"2026-10-12T09:45:00Z","v":200,"vw":226.02},{"c":225.09,"h":225.09,"l":225.09,"n":2,"o":225.09,"t":"2026-10-12T10:00:00Z","v":105,"vw":225.09},{"c":226,"h":226,"l":226,"n":5,"o":226,"t":"2026-10-12T11:00:00Z","v":234,"vw":226},{"c":226,"h":226,"l":226,"n":4,"o":226,"t":"2026-10-12T11:15:00Z","v":173,"vw":226},{"c":225.96,"h":226.14,"l":225.96,"n":46,"o":226.14,"t":"2026-10-12T11:30:00Z","v":859,"vw":226.036596},{"c":227.05,"h":227.05,"l":227.05,"n":26,"o":227.05,"t":"2026-10-12T12:30:00Z","v":809,"vw":227.05},{"c":227.47,"h":227.81,"l":227.34,"n":17,"o":227.36,"t":"2026-10-12T12:45:00Z","v":704,"vw":227.558},{"c":225.45,"h":226.8,"l":225.45,"n":125,"o":226.73,"t":"2026-10-12T13:15:00Z","v":3697,"vw":226.309477},{"c":220.165,"h":225.01,"l":219.17,"n":2721,"o":225.01,"t":"2026-10-12T13:30:00Z","v":95787,"vw":221.315005},{"c":219.51,"h":220.79,"l":218.18,"n":1684,"o":220.65,"t":"2026-10-12T13:45:00Z","v":49257,"vw":219.83416},{"c":216.91,"h":219.9544,"l":215.07,"n":2468,"o":219.94,"t":"2026-10-12T14:00:00Z","v":82234,"vw":216.800872},{"c":215.97,"h":217.86,"l":215.3,"n":1483,"o":217.38,"t":"2026-10-12T14:15:00Z","v":47950,"vw":216.371165},{"c":216,"h":216.87,"l":215,"n":2673,"o":216.02,"t":"2026-10-12T14:30:00Z","v":162187,"vw":215.824362},{"c":216.5,"h":216.58,"l":215.45,"n":1601,"o":216,"t":"2026-10-12T14:45:00Z","v":90051,"vw":215.994576},{"c":214.93,"h":216.575,"l":213.83,"n":2199,"o":216.56,"t":"2026-10-12T15:00:00Z","v":139021,"vw":215.212451},{"c":213.01,"h":215.705,"l":212,"n":1962,"o":215.025,"t":"2026-10-12T15:15:00Z","v":67123,"vw":214.336254},{"c":214.23,"h":214.42,"l":213.16,"n":1686,"o":213.16,"t":"2026-10-12T15:30:00Z","v":87166,"vw":213.653716},{"c":213.98,"h":214.76,"l":213.6,"n":1410,"o":214.04,"t":"2026-10-12T15:45:00Z","v":47616,"vw":214.130265},{"c":212.745,"h":215.33,"l":212.69,"n":1310,"o":213.93,"t":"2026-10-12T16:00:00Z","v":56520,"vw":214.115023},{"c":212.25,"h":212.71,"l":212,"n":990,"o":212.71,"t":"2026-10-12T16:15:00Z","v":33165,"vw":212.327794},{"c":212.48,"h":213.535,"l":212.43,"n":1111,"o":212.6,"t":"2026-10-12T16:30:00Z","v":38448,"vw":213.017645},{"c":211.94,"h":213.01,"l":211.67,"n":1281,"o":212.48,"t":"2026-10-12T16:45:00Z","v":49635,"vw":212.227276},{"c":212.715,"h":213.0975,"l":211.4401,"n":880,"o":211.9,"t":"2026-10-12T17:00:00Z","v":27114,"vw":212.322965},{"c":213.12,"h":213.35,"l":212.39,"n":1031,"o":212.54,"t":"2026-10-12T17:15:00Z","v":30560,"vw":212.855394},{"c":212.98,"h":213.83,"l":212.57,"n":984,"o":213.22,"t":"2026-10-12T17:30:00Z","v":32593,"vw":213.220424},{"c":212.99,"h":213.235,"l":212.86,"n":678,"o":213.13,"t":"2026-10-12T17:45:00Z","v":20367,"vw":213.078795},{"c":213.42,"h":213.61,"l":212.82,"n":1072,"o":212.99,"t":"2026-10-12T18:00:00Z","v":31025,"vw":213.164437},{"c":213.62,"h":213.62,"l":212.82,"n":884,"o":213.42,"t":"2026-10-12T18:15:00Z","v":24682,"vw":213.135625},{"c":215.21,"h":215.21,"l":213.34,"n":979,"o":213.5,"t":"2026-10-12T18:30:00Z","v":39581,"vw":214.54737},{"c":214.17,"h":215.34,"l":214.17,"n":1265,"o":215.03,"t":"2026-10-12T18:45:00Z","v":52951,"vw":214.934253},{"c":215.73,"h":215.87,"l":214.365,"n":1611,"o":214.365,"t":"2026-10-12T19:00:00Z","v":66112,"vw":215.123122},{"c":215.95,"h":216.24,"l":215.14,"n":1884,"o":215.73,"t":"2026-10-12T19:15:00Z","v":76405,"vw":215.676821},{"c":216.62,"h":217.27,"l":215.87,"n":2455,"o":216.12,"t":"2026-10-12T19:30:00Z","v":83106,"vw":216.668833},{"c":216.61,"h":217.78,"l":216.265,"n":5963,"o":216.5,"t":"2026-10-12T19:45:00Z","v":291554,"vw":216.876439},{"c":216.5,"h":216.5,"l":216.5,"n":44,"o":216.5,"t":"2026-10-12T20:00:00Z","v":331197,"vw":216.5},{"c":216.5,"h":216.5,"l":216.5,"n":1,"o":216.5,"t":"2026-10-12T20:15:00Z","v":73821,"vw":216.5},{"c":218.0646,"h":220,"l":218.0646,"n":3,"o":220,"t":"2026-10-12T20:30:00Z","v":276,"vw":219.0323},{"c":214.46,"h":214.46,"l":211.89,"n":181,"o":213,"t":"2026-10-13T08:00:00Z","v":4044,"vw":213.148009},{"c":213.99,"h":214,"l":213.0482,"n":10,"o":213.76,"t":"2026-10-13T08:15:00Z","v":801,"vw":213.780704},{"c":215.1,"h":215.1,"l":215.1,"n":7,"o":215.1,"t":"2026-10-13T09:15:00Z","v":266,"vw":215.1},{"c":215.44,"h":215.44,"l":215.44,"n":3,"o":215.44,"t":"2026-10-13T09:30:00Z","v":220,"vw":215.44},{"c":214.8,"h":214.8,"l":214.8,"n":21,"o":214.8,"t":"2026-10-13T09:45:00Z","v":576,"vw":214.8},{"c":224,"h":224,"l":218,"n":638,"o":218.67,"t":"2026-10-13T10:00:00Z","v":8084,"vw":220.843117},{"c":223.1,"h":223.1,"l":222.9,"n":43,"o":223,"t":"2026-10-13T10:15:00Z","v":1352,"vw":223.024752},{"c":223.24,"h":223.24,"l":223.24,"n":22,"o":223.24,"t":"2026-10-13T10:30:00Z","v":851,"vw":223.24},{"c":221.54,"h":224.26,"l":221.54,"n":122,"o":224.1,"t":"2026-10-13T10:45:00Z","v":1294,"vw":223.183924},{"c":220.83,"h":221.47,"l":219.6194,"n":93,"o":221.47,"t":"2026-10-13T11:00:00Z","v":3070,"vw":220.509143},{"c":220.72,"h":220.72,"l":219.89,"n":257,"o":220.24,"t":"2026-10-13T11:15:00Z","v":8986,"vw":220.493705},{"c":221,"h":221,"l":221,"n":10,"o":221,"t":"2026-10-13T11:45:00Z","v":1150,"vw":221},{"c":222.71,"h":222.71,"l":221.07,"n":96,"o":221.07,"t":"2026-10-13T12:00:00Z","v":3029,"vw":221.711867},{"c":221.19,"h":221.82,"l":221.19,"n":22,"o":221.82,"t":"2026-10-13T12:15:00Z","v":949,"vw":221.496434},{"c":219.49,"h":220.95,"l":219.49,"n":176,"o":220.75,"t":"2026-10-13T12:30:00Z","v":5089,"vw":220.445724},{"c":216.93,"h":219.24,"l":216.93,"n":305,"o":219.24,"t":"2026-10-13T12:45:00Z","v":13659,"vw":217.869059},{"c":215.8456,"h":217.11,"l":213.36,"n":222,"o":217.1,"t":"2026-10-13T13:00:00Z","v":7677,"vw":215.469488},{"c":212.65,"h":215.9729,"l":212.65,"n":112,"o":215.01,"t":"2026-10-13T13:15:00Z","v":3493,"vw":214.481372},{"c":215.07,"h":215.07,"l":207.84,"n":4718,"o":212.625,"t":"2026-10-13T13:30:00Z","v":227175,"vw":210.185728},{"c":212.31,"h":215.78,"l":212.21,"n":1857,"o":214.92,"t":"2026-10-13T13:45:00Z","v":72290,"vw":214.354383},{"c":214.76,"h":215.67,"l":212.5,"n":1883,"o":212.5,"t":"2026-10-13T14:00:00Z","v":104795,"vw":213.863644},{"c":210.975,"h":215.11,"l":210.955,"n":1288,"o":214.9,"t":"2026-10-13T14:15:00Z","v":47588,"vw":212.906541},{"c":211.075,"h":212.625,"l":210.44,"n":1028,"o":210.96,"t":"2026-10-13T14:30:00Z","v":36555,"vw":211.612237},{"c":209.9,"h":211.38,"l":209.5856,"n":1045,"o":211.075,"t":"2026-10-13T14:45:00Z","v":36093,"vw":210.280342},{"c":211.82,"h":211.82,"l":209.905,"n":883,"o":209.905,"t":"2026-10-13T15:00:00Z","v":28330,"vw":210.428176},{"c":211.365,"h":212.4205,"l":211.36,"n":1114,"o":212.07,"t":"2026-10-13T15:15:00Z","v":36782,"vw":211.875789},{"c":212.26,"h":212.26,"l":210.91,"n":1010,"o":211.405,"t":"2026-10-13T15:30:00Z","v":33900,"vw":211.435567},{"c":213.8,"h":213.91,"l":211.95,"n":1259,"o":212.4374,"t":"2026-10-13T15:45:00Z","v":47707,"vw":212.89827},{"c":214.285,"h":214.9899,"l":213.58,"n":793,"o":213.9299,"t":"2026-10-13T16:00:00Z","v":31325,"vw":214.560172},{"c":217.545,"h":217.545,"l":214.36,"n":1321,"o":214.36,"t":"2026-10-13T16:15:00Z","v":44448,"vw":215.90297},{"c":218.655,"h":219.9,"l":217.57,"n":1893,"o":217.5725,"t":"2026-10-13T16:30:00Z","v":93152,"vw":218.694162},{"c":218,"h":219.625,"l":218,"n":1033,"o":218.745,"t":"2026-10-13T16:45:00Z","v":34619,"vw":219.144283},{"c":217.545,"h":218.66,"l":217.2,"n":689,"o":218.3075,"t":"2026-10-13T17:00:00Z","v":31624,"vw":218.173693},{"c":216.765,"h":217.4,"l":216.12,"n":789,"o":217.35,"t":"2026-10-13T17:15:00Z","v":31988,"vw":216.876382},{"c":218.03,"h":218.18,"l":216.04,"n":758,"o":216.68,"t":"2026-10-13T17:30:00Z","v":36318,"vw":217.292676},{"c":217.395,"h":218.06,"l":216.61,"n":1077,"o":217.955,"t":"2026-10-13T17:45:00Z","v":41286,"vw":217.182667},{"c":219.64,"h":219.64,"l":217.11,"n":889,"o":217.4,"t":"2026-10-13T18:00:00Z","v":27528,"vw":218.298629},{"c":219.81,"h":220.7576,"l":219.46,"n":1102,"o":219.74,"t":"2026-10-13T18:15:00Z","v":36799,"vw":219.907806},{"c":219.44,"h":220.5269,"l":218.81,"n":1164,"o":220,"t":"2026-10-13T18:30:00Z","v":39973,"vw":219.817646},{"c":220.38,"h":220.45,"l":218.615,"n":1186,"o":219.54,"t":"2026-10-13T18:45:00Z","v":39544,"vw":219.698656},{"c":219.905,"h":220.6595,"l":219.21,"n":1559,"o":220.65,"t":"2026-10-13T19:00:00Z","v":59688,"vw":219.757321},{"c":220.675,"h":221.68,"l":219.75,"n":1581,"o":219.76,"t":"2026-10-13T19:15:00Z","v":56805,"vw":220.722228},{"c":221.61,"h":222.21,"l":220.67,"n":2106,"o":220.67,"t":"2026-10-13T19:30:00Z","v":78291,"vw":221.659715},{"c":222.27,"h":223.345,"l":221.33,"n":5458,"o":221.505,"t":"2026-10-13T19:45:00Z","v":248571,"vw":222.285456},{"c":223.6,"h":223.6,"l":222.2,"n":74,"o":222.2,"t":"2026-10-13T20:00:00Z","v":343108,"vw":222.201297},{"c":223,"h":223,"l":223,"n":2,"o":223,"t":"2026-10-13T20:30:00Z","v":185,"vw":223},{"c":223.07,"h":223.07,"l":223.07,"n":2,"o":223.07,"t":"2026-10-13T21:00:00Z","v":402,"vw":223.07},{"c":222.82,"h":222.86,"l":222.82,"n":3,"o":222.86,"t":"2026-10-13T21:30:00Z","v":258,"vw":222.835564},{"c":222.82,"h":222.82,"l":222.82,"n":1,"o":222.82,"t":"2026-10-13T23:15:00Z","v":100,"vw":222.82},{"c":224,"h":224,"l":220.8,"n":228,"o":220.8,"t":"2026-10-14T08:00:00Z","v":4950,"vw":223.145},{"c":222.68,"h":223.12,"l":222.68,"n":22,"o":223.12,"t":"2026-10-14T08:30:00Z","v":1157,"vw":222.908969},{"c":222.49,"h":222.5,"l":222.49,"n":16,"o":222.5,"t":"2026-10-14T08:45:00Z","v":440,"vw":222.495},{"c":222.5,"h":222.5,"l":222.5,"n":35,"o":222.5,"t":"2026-10-14T09:15:00Z","v":893,"vw":222.5},{"c":223.4,"h":223.4,"l":223.39,"n":17,"o":223.39,"t":"2026-10-14T09:45:00Z","v":745,"vw":223.395699},{"c":221.9501,"h":221.9501,"l":221.3,"n":20,"o":221.3,"t":"2026-10-14T11:00:00Z","v":684,"vw":221.62505},{"c":222.09,"h":222.09,"l":222.09,"n":8,"o":222.09,"t":"2026-10-14T11:15:00Z","v":311,"vw":222.09},{"c":222.46,"h":222.74,"l":222.46,"n":18,"o":222.72,"t":"2026-10-14T11:30:00Z","v":938,"vw":222.666903},{"c":217.9862,"h":223.82,"l":217,"n":255,"o":223.82,"t":"2026-10-14T12:30:00Z","v":15447,"vw":217.533732},{"c":217.75,"h":218.42,"l":217.5,"n":39,"o":218.42,"t":"2026-10-14T12:45:00Z","v":1503,"vw":217.801862},{"c":217.35,"h":218.15,"l":217,"n":69,"o":217,"t":"2026-10-14T13:00:00Z","v":2019,"vw":217.566007},{"c":216.61,"h":217.62,"l":216.61,"n":46,"o":217.62,"t":"2026-10-14T13:15:00Z","v":1933,"vw":217.257864},{"c":217.12,"h":219.03,"l":214.93,"n":2030,"o":215.81,"t":"2026-10-14T13:30:00Z","v":101771,"vw":217.001761},{"c":215.48,"h":218.46,"l":215.48,"n":1849,"o":217.185,"t":"2026-10-14T13:45:00Z","v":80963,"vw":216.912764},{"c":216.595,"h":217.7,"l":215.37,"n":1422,"o":215.65,"t":"2026-10-14T14:00:00Z","v":38552,"vw":216.557393},{"c":215.77,"h":217.77,"l":215.48,"n":1117,"o":217.14,"t":"2026-10-14T14:15:00Z","v":40459,"vw":217.040874},{"c":216.9475,"h":217.375,"l":215.04,"n":835,"o":215.89,"t":"2026-10-14T14:30:00Z","v":25141,"vw":216.023465},{"c":215.74,"h":217.3,"l":214.305,"n":1929,"o":216.61,"t":"2026-10-14T14:45:00Z","v":129918,"vw":215.891936},{"c":213.33,"h":215.84,"l":212.68,"n":1438,"o":215.74,"t":"2026-10-14T15:00:00Z","v":65098,"vw":214.409253},{"c":213.2,"h":214.35,"l":212.69,"n":1167,"o":213.305,"t":"2026-10-14T15:15:00Z","v":35237,"vw":213.379607},{"c":212.065,"h":213.88,"l":211.01,"n":1477,"o":212.96,"t":"2026-10-14T15:30:00Z","v":51497,"vw":212.555311},{"c":213.085,"h":213.625,"l":211.69,"n":1486,"o":212.15,"t":"2026-10-14T15:45:00Z","v":56064,"vw":212.719231},{"c":211.39,"h":213.595,"l":210.65,"n":1201,"o":213.53,"t":"2026-10-14T16:00:00Z","v":45521,"vw":212.166814},{"c":210.9716,"h":212.16,"l":210.93,"n":1550,"o":211.34,"t":"2026-10-14T16:15:00Z","v":51782,"vw":211.360238},{"c":214.34,"h":214.65,"l":210.34,"n":1384,"o":211.215,"t":"2026-10-14T16:30:00Z","v":50022,"vw":212.516519},{"c":213.77,"h":215,"l":213.19,"n":1067,"o":214.445,"t":"2026-10-14T16:45:00Z","v":65528,"vw":213.919739},{"c":212.56,"h":214.1,"l":212.1875,"n":1128,"o":213.75,"t":"2026-10-14T17:00:00Z","v":50714,"vw":213.251305},{"c":211.43,"h":212.27,"l":210.77,"n":1643,"o":212.18,"t":"2026-10-14T17:15:00Z","v":60348,"vw":211.803853},{"c":209.33,"h":211.45,"l":209.09,"n":1582,"o":211.425,"t":"2026-10-14T17:30:00Z","v":58725,"vw":210.213409},{"c":209.16,"h":210.0189,"l":208.8,"n":1760,"o":209.475,"t":"2026-10-14T17:45:00Z","v":58191,"vw":209.372363},{"c":209.2,"h":209.895,"l":208.34,"n":2437,"o":208.88,"t":"2026-10-14T18:00:00Z","v":54514,"vw":209.055846},{"c":208.88,"h":210.21,"l":208.07,"n":1386,"o":209.16,"t":"2026-10-14T18:15:00Z","v":31654,"vw":209.06247},{"c":207.6,"h":208.63,"l":207.2,"n":1346,"o":208.46,"t":"2026-10-14T18:30:00Z","v":30304,"vw":207.929427},{"c":207.735,"h":208.12,"l":207.0601,"n":1840,"o":207.29,"t":"2026-10-14T18:45:00Z","v":47100,"vw":207.568738},{"c":207.2,"h":207.62,"l":206.25,"n":2379,"o":207.61,"t":"2026-10-14T19:00:00Z","v":67968,"vw":206.875474},{"c":210,"h":210.21,"l":206.84,"n":2416,"o":206.85,"t":"2026-10-14T19:15:00Z","v":111832,"vw":208.858464},{"c":211.1,"h":211.5,"l":209.66,"n":2829,"o":210.13,"t":"2026-10-14T19:30:00Z","v":118842,"vw":210.8289},{"c":209.09,"h":211.415,"l":208.88,"n":7305,"o":211.095,"t":"2026-10-14T19:45:00Z","v":405050,"vw":209.98058},{"c":209.16,"h":209.16,"l":209.16,"n":29,"o":209.16,"t":"2026-10-14T20:00:00Z","v":594373,"vw":209.16},{"c":209.16,"h":211.6476,"l":209.16,"n":3,"o":211.6476,"t":"2026-10-14T20:15:00Z","v":9147,"vw":209.187196},{"c":208.5,"h":208.5,"l":208.5,"n":2,"o":208.5,"t":"2026-10-14T21:00:00Z","v":101,"vw":208.5},{"c":207.8182,"h":207.8182,"l":207.62,"n":2,"o":207.62,"t":"2026-10-14T21:45:00Z","v":200,"vw":207.7191},{"c":206.02,"h":208,"l":206.02,"n":12,"o":208,"t":"2026-10-14T22:00:00Z","v":581,"vw":207.014861},{"c":204.3489,"h":205,"l":204.3489,"n":35,"o":205,"t":"2026-10-14T22:30:00Z","v":732,"vw":204.732706},{"c":204,"h":204,"l":204,"n":3,"o":204,"t":"2026-10-14T22:45:00Z","v":111,"vw":204},{"c":204,"h":204.1304,"l":204,"n":9,"o":204,"t":"2026-10-14T23:30:00Z","v":1556,"vw":204.016826},{"c":204,"h":205,"l":204,"n":11,"o":205,"t":"2026-10-14T23:45:00Z","v":248,"vw":204.547511},{"c":206.65,"h":208.88,"l":203.47,"n":1236,"o":208.19,"t":"2026-10-15T08:00:00Z","v":36785,"vw":206.673154},{"c":206.2,"h":206.67,"l":205.6,"n":139,"o":206.4,"t":"2026-10-15T08:15:00Z","v":3935,"vw":206.153257},{"c":207.1,"h":207.22,"l":206.7,"n":92,"o":206.7,"t":"2026-10-15T08:30:00Z","v":2403,"vw":206.88586},{"c":207.77,"h":208.29,"l":207.77,"n":34,"o":208.29,"t":"2026-10-15T08:45:00Z","v":1686,"vw":207.950762},{"c":208.24,"h":208.24,"l":208.24,"n":8,"o":208.24,"t":"2026-10-15T09:00:00Z","v":460,"vw":208.24},{"c":208.94,"h":208.94,"l":208.52,"n":8,"o":208.52,"t":"2026-10-15T09:15:00Z","v":474,"vw":208.737101},{"c":208.27,"h":208.5,"l":208.2,"n":26,"o":208.5,"t":"2026-10-15T09:30:00Z","v":1379,"vw":208.272857},{"c":208,"h":208,"l":208,"n":8,"o":208,"t":"2026-10-15T09:45:00Z","v":269,"vw":208},{"c":207.5,"h":207.56,"l":207.5,"n":46,"o":207.56,"t":"2026-10-15T10:15:00Z","v":2317,"vw":207.534445},{"c":207.64,"h":207.64,"l":207.64,"n":6,"o":207.64,"t":"2026-10-15T10:30:00Z","v":376,"vw":207.64},{"c":207.2,"h":207.46,"l":207.2,"n":59,"o":207.46,"t":"2026-10-15T10:45:00Z","v":1445,"vw":207.247101},{"c":205.85,"h":207.03,"l":205.01,"n":149,"o":207.02,"t":"2026-10-15T11:00:00Z","v":6788,"vw":206.161776},{"c":207.06,"h":207.06,"l":206.13,"n":36,"o":206.16,"t":"2026-10-15T11:15:00Z","v":2321,"vw":206.479135},{"c":206.87,"h":207.22,"l":206.87,"n":17,"o":207.22,"t":"2026-10-15T11:30:00Z","v":987,"vw":207.070565},{"c":206.11,"h":206.74,"l":206.11,"n":36,"o":206.74,"t":"2026-10-15T11:45:00Z","v":1875,"vw":206.264753},{"c":205.87,"h":206.1,"l":205.8,"n":23,"o":206,"t":"2026-10-15T12:00:00Z","v":1560,"vw":205.99447},{"c":205.48,"h":205.49,"l":205.48,"n":11,"o":205.49,"t":"2026-10-15T12:15:00Z","v":356,"vw":205.484},{"c":203.7303,"h":206.48,"l":203,"n":238,"o":206.48,"t":"2026-10-15T12:30:00Z","v":6788,"vw":204.327643},{"c":205.59,"h":206.47,"l":204.99,"n":281,"o":206.44,"t":"2026-10-15T12:45:00Z","v":9537,"vw":205.974008},{"c":205.7,"h":206.26,"l":205.09,"n":61,"o":205.79,"t":"2026-10-15T13:00:00Z","v":14516,"vw":205.688812},{"c":203.02,"h":205.38,"l":202.4,"n":365,"o":205.38,"t":"2026-10-15T13:15:00Z","v":10716,"vw":203.816714},{"c":204.31,"h":205.525,"l":198.5,"n":6028,"o":202.63,"t":"2026-10-15T13:30:00Z","v":224010,"vw":202.241725},{"c":199.31,"h":205.41,"l":197.505,"n":4529,"o":204.145,"t":"2026-10-15T13:45:00Z","v":222717,"vw":199.603516},{"c":198.235,"h":202.1782,"l":198.21,"n":3764,"o":199.4,"t":"2026-10-15T14:00:00Z","v":193442,"vw":199.765207},{"c":200.07,"h":200.88,"l":198.15,"n":3454,"o":198.44,"t":"2026-10-15T14:15:00Z","v":203202,"vw":199.812062},{"c":203.96,"h":204.22,"l":198.935,"n":2255,"o":200.165,"t":"2026-10-15T14:30:00Z","v":100273,"vw":202.063864},{"c":206.94,"h":207.96,"l":203.765,"n":2981,"o":204.33,"t":"2026-10-15T14:45:00Z","v":171592,"vw":205.166905},{"c":208.87,"h":209.26,"l":205.61,"n":2317,"o":207.26,"t":"2026-10-15T15:00:00Z","v":114757,"vw":207.107447},{"c":207.97,"h":210.33,"l":207.75,"n":2169,"o":209,"t":"2026-10-15T15:15:00Z","v":113650,"vw":209.185928},{"c":207.01,"h":209.11,"l":206.91,"n":1663,"o":208.08,"t":"2026-10-15T15:30:00Z","v":86313,"vw":207.946414},{"c":208.345,"h":208.5,"l":206.515,"n":1306,"o":207.01,"t":"2026-10-15T15:45:00Z","v":60608,"vw":207.538091},{"c":206.21,"h":208.835,"l":205.4,"n":1066,"o":208.345,"t":"2026-10-15T16:00:00Z","v":49099,"vw":207.326289},{"c":205.14,"h":206.57,"l":204.47,"n":1191,"o":206.21,"t":"2026-10-15T16:15:00Z","v":47417,"vw":205.559982},{"c":205.32,"h":206.57,"l":204.64,"n":1006,"o":205.14,"t":"2026-10-15T16:30:00Z","v":37143,"vw":205.334559},{"c":203.53,"h":206.13,"l":202.93,"n":1258,"o":205.745,"t":"2026-10-15T16:45:00Z","v":56979,"vw":204.311082},{"c":203,"h":203.7,"l":203,"n":288,"o":203.67,"t":"2026-10-15T18:00:00Z","v":8338,"vw":203.42782},{"c":203.95,"h":204,"l":203,"n":1018,"o":203.16,"t":"2026-10-15T18:15:00Z","v":38986,"vw":203.439686},{"c":204.485,"h":204.5,"l":203.26,"n":1130,"o":203.88,"t":"2026-10-15T18:30:00Z","v":37092,"vw":203.902001},{"c":206.175,"h":206.71,"l":204.31,"n":2006,"o":204.48,"t":"2026-10-15T18:45:00Z","v":36304,"vw":205.266213},{"c":207.91,"h":208.02,"l":205.915,"n":2120,"o":205.935,"t":"2026-10-15T19:00:00Z","v":52225,"vw":207.027131},{"c":208.66,"h":210.21,"l":207.9,"n":2107,"o":208.07,"t":"2026-10-15T19:15:00Z","v":80833,"vw":209.337691},{"c":209.865,"h":210.89,"l":208.555,"n":2361,"o":208.555,"t":"2026-10-15T19:30:00Z","v":89386,"vw":210.001347},{"c":210.06,"h":210.565,"l":208.9,"n":5735,"o":209.66,"t":"2026-10-15T19:45:00Z","v":285067,"vw":209.726295},{"c":210,"h":210,"l":209.8,"n":32,"o":209.8,"t":"2026-10-15T20:00:00Z","v":519592,"vw":209.80004},{"c":210,"h":210,"l":210,"n":6,"o":210,"t":"2026-10-15T20:15:00Z","v":123,"vw":210}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4267961062971157,"strike":258.6077663778269,"iv":2.9589812485239793,"gamma":0.005507220167498282,"theta":-2.8888759436899756,"vega":0.01905167134132575,"rho":0.000521619259047684,"breakevenPct":23.825982135297163},{"delta":0.15,"premium":4.327253585176757,"strike":300.45598111174326,"iv":5.835140779997632,"gamma":0.0036835634312295945,"theta":-7.570561249441666,"vega":0.025301754989382197,"rho":0.0007257304941159183,"breakevenPct":45.13487366520001},{"delta":0.2,"premium":2.4631965779239877,"strike":232.02511713450306,"iv":2.143209872085138,"gamma":0.012170086578007304,"theta":-3.339601584786289,"vega":0.03040929825979449,"rho":0.0010531526757803385,"breakevenPct":11.661101767822403},{"delta":0.25,"premium":2.1971780604133544,"strike":221.0691573926868,"iv":1.376641653418124,"gamma":0.020872972972972973,"theta":-2.402433545310016,"vega":0.034747217806041335,"rho":0.00132568875082373,"breakevenPct":6.317302596714363},{"delta":0.3,"premium":2.480421686746988,"strike":217.68072289156626,"iv":1.2270337349397593,"gamma":0.02586746987951807,"theta":-2.349689156626506,"vega":0.03819156626506024,"rho":0.0015999152059985296,"breakevenPct":4.838640275387262},{"delta":0.35,"premium":3.0285987748851455,"strike":215.65467075038285,"iv":1.207633078101072,"gamma":0.027823889739663096,"theta":-2.4581920367534456,"vega":0.040588208269525264,"rho":0.0018685097414198686,"breakevenPct":4.134890250127614},{"delta":0.4,"premium":3.240316573556797,"strike":213.4683426443203,"iv":1.0751189944134079,"gamma":0.03293370577281192,"theta":-2.282244878957169,"vega":0.04238026070763501,"rho":0.0021460346712518096,"breakevenPct":3.19459962756052},{"delta":0.45,"premium":3.6133849557522124,"strike":211.69247787610618,"iv":0.9934044247787611,"gamma":0.036026106194690266,"theta":-2.158482743362832,"vega":0.04325840707964602,"rho":0.002419646350976715,"breakevenPct":2.5266013485040033},{"delta":0.5,"premium":4.235619469026549,"strike":210.30973451327435,"iv":0.9949530973451327,"gamma":0.036413274336283184,"theta":-2.1861929203539825,"vega":0.04370088495575221,"rho":0.0026869311660647315,"breakevenPct":2.1644542772861355},{"delta":0.55,"premium":5.024602724177072,"strike":208.8989784335982,"iv":1.009304994324631,"gamma":0.03548706015891033,"theta":-2.1933688989784335,"vega":0.043227468785471054,"rho":0.0029500161689928572,"breakevenPct":1.8683719798929772},{"delta":0.6,"premium":5.867547425474252,"strike":207.47628726287263,"iv":1.027812330623306,"gamma":0.03415826558265583,"theta":-2.19465027100271,"vega":0.04247344173441735,"rho":0.0032117259052952016,"breakevenPct":1.5923022325461327},{"delta":0.65,"premium":7.120934959349594,"strike":205.78252032520325,"iv":1.0786930894308944,"gamma":0.031177235772357724,"theta":-2.198241056910569,"vega":0.04057642276422764,"rho":0.003461959326050663,"breakevenPct":1.3825977545489696},{"delta":0.7,"premium":7.909983566146261,"strike":204.44741166803615,"iv":1.0510082169268695,"gamma":0.029777896466721448,"theta":-2.018010024650781,"vega":0.03782119967132293,"rho":0.003724037595830717,"breakevenPct":1.1225691591344804},{"delta":0.75,"premium":8.300287592440428,"strike":203.4202958093673,"iv":0.9558562037797864,"gamma":0.029736811832374692,"theta":-1.679924568611339,"vega":0.03432900575184881,"rho":0.00399628746458728,"breakevenPct":0.819325429432249},{"delta":0.8,"premium":8.790730717185388,"strike":202.32408660351825,"iv":0.8692067658998647,"gamma":0.02921447902571041,"theta":-1.351485520974289,"vega":0.030651150202976984,"rho":0.004265713211724225,"breakevenPct":0.530865390811266},{"delta":0.85,"premium":10.143910690121785,"strike":200.63261163734776,"iv":0.8558102841677944,"gamma":0.02454600811907984,"theta":-1.1061539918809202,"vega":0.025373748308525037,"rho":0.004510808064907534,"breakevenPct":0.36977253689026635},{"delta":0.9,"premium":14.572120418848167,"strike":196.04057591623038,"iv":1.0607319371727746,"gamma":0.015099476439790578,"theta":-1.0608937172774866,"vega":0.01921073298429319,"rho":0.0046730133634381955,"breakevenPct":0.2917601595612086}],"put":[{"delta":0.1,"premium":3.162303847700664,"strike":153.38049894377662,"iv":5.395959257610459,"gamma":0.003140690119269694,"theta":-5.273517912037994,"vega":0.019050600306608604,"rho":-0.000645432163729141,"breakevenPct":28.46752614472575},{"delta":0.15,"premium":0.9238549618320613,"strike":198.85496183206106,"iv":1.0422358778625955,"gamma":0.021145038167938928,"theta":-1.3391152671755726,"vega":0.02564351145038168,"rho":-0.000851481218571977,"breakevenPct":5.747091966557619},{"delta":0.2,"premium":1.8147045244690674,"strike":197.80932594644506,"iv":1.4190002770083103,"gamma":0.017866020313942754,"theta":-2.1705987996306555,"vega":0.030607294552169897,"rho":-0.0011558151940331534,"breakevenPct":6.669227894297144},{"delta":0.25,"premium":2.484141274238227,"strike":200.11772853185596,"iv":1.4324351800554016,"gamma":0.019851246537396124,"theta":-2.462380886426593,"vega":0.034393074792243766,"rho":-0.0014564165027167665,"breakevenPct":5.888767972562988},{"delta":0.3,"premium":3.1535780240073867,"strike":202.42613111726686,"iv":1.445870083102493,"gamma":0.02183647276084949,"theta":-2.75416297322253,"vega":0.03817885503231764,"rho":-0.0017570178114003797,"breakevenPct":5.108308050828832},{"delta":0.35,"premium":3.156764705882353,"strike":205.44485294117646,"iv":1.1789226470588234,"gamma":0.028547352941176468,"theta":-2.384286911764706,"vega":0.04062705882352941,"rho":-0.002041110588699018,"breakevenPct":3.6723389355742344},{"delta":0.4,"premium":3.5979411764705884,"strike":207.28308823529412,"iv":1.1108344117647058,"gamma":0.031635588235294124,"theta":-2.3453898529411767,"vega":0.04239176470588235,"rho":-0.002336688450250885,"breakevenPct":3.0070728291316553},{"delta":0.45,"premium":4.186496350364964,"strike":208.8412408759124,"iv":1.0815010948905108,"gamma":0.033126642335766426,"theta":-2.328889781021898,"vega":0.04324379562043795,"rho":-0.002636721978752727,"breakevenPct":2.5453597497393146},{"delta":0.5,"premium":4.829466357308585,"strike":210.3451276102088,"iv":1.0605046403712297,"gamma":0.034113805104408354,"theta":-2.307252204176334,"vega":0.04370336426914153,"rho":-0.002938131086456045,"breakevenPct":2.1353994033808434},{"delta":0.55,"premium":5.583526682134571,"strike":211.79524361948955,"iv":1.0495997679814384,"gamma":0.03417180974477958,"theta":-2.2595723897911832,"vega":0.04329733178654292,"rho":-0.003242035806797614,"breakevenPct":1.8039443155452404},{"delta":0.6,"premium":6.76053846153846,"strike":213.48846153846154,"iv":1.0888203076923078,"gamma":0.03230215384615385,"theta":-2.287286,"vega":0.04234876923076923,"rho":-0.0035570660347692736,"breakevenPct":1.558131868131865},{"delta":0.65,"premium":8.198884758364313,"strike":215.33147459727385,"iv":1.1484142503097894,"gamma":0.02921437422552664,"theta":-2.317314622057001,"vega":0.04064312267657992,"rho":-0.0038788917826699542,"breakevenPct":1.3654334100430752},{"delta":0.7,"premium":9.128252788104088,"strike":216.88042131350682,"iv":1.1087612143742256,"gamma":0.028346964064436184,"theta":-2.0940184634448578,"vega":0.03804089219330855,"rho":-0.004187039922482516,"breakevenPct":1.0703959402844163},{"delta":0.75,"premium":10.452768729641694,"strike":218.7214983713355,"iv":1.0967110749185667,"gamma":0.026241042345276872,"theta":-1.8881201954397393,"vega":0.03475244299674267,"rho":-0.0045047174196931146,"breakevenPct":0.8244144563362777},{"delta":0.8,"premium":12.426610978520289,"strike":221.10978520286397,"iv":1.1229400954653939,"gamma":0.022668735083532218,"theta":-1.7014661097852029,"vega":0.030668735083532215,"rho":-0.0048388481062432405,"breakevenPct":0.6270598931696765},{"delta":0.85,"premium":15.37134670487106,"strike":224.41260744985672,"iv":1.1827022922636103,"gamma":0.01789885386819484,"theta":-1.4902896848137535,"vega":0.025592836676217767,"rho":-0.005198046075650266,"breakevenPct":0.45654250238777727},{"delta":0.9,"premium":22.293106588066394,"strike":231.6074026959025,"iv":1.4325676859673369,"gamma":0.011292689404166698,"theta":-1.3701274462632136,"vega":0.019036222611144554,"rho":-0.005645923826763225,"breakevenPct":0.32652566293519225}]},"raw":{"call":[{"delta":0.1,"premium":1.4267961062971157,"strike":258.6077663778269,"iv":2.9589812485239793,"gamma":0.005507220167498282,"theta":-2.8888759436899756,"vega":0.01905167134132575,"rho":0.000521619259047684,"breakevenPct":23.825982135297163},{"delta":0.15,"premium":4.327253585176757,"strike":300.45598111174326,"iv":5.835140779997632,"gamma":0.0036835634312295945,"theta":-7.570561249441666,"vega":0.025301754989382197,"rho":0.0007257304941159183,"breakevenPct":45.13487366520001},{"delta":0.2,"premium":2.4631965779239877,"strike":232.02511713450306,"iv":2.143209872085138,"gamma":0.012170086578007304,"theta":-3.339601584786289,"vega":0.03040929825979449,"rho":0.0010531526757803385,"breakevenPct":11.661101767822403},{"delta":0.25,"premium":2.1971780604133544,"strike":221.0691573926868,"iv":1.376641653418124,"gamma":0.020872972972972973,"theta":-2.402433545310016,"vega":0.034747217806041335,"rho":0.00132568875082373,"breakevenPct":6.317302596714363},{"delta":0.3,"premium":2.480421686746988,"strike":217.68072289156626,"iv":1.2270337349397593,"gamma":0.02586746987951807,"theta":-2.349689156626506,"vega":0.03819156626506024,"rho":0.0015999152059985296,"breakevenPct":4.838640275387262},{"delta":0.35,"premium":3.0285987748851455,"strike":215.65467075038285,"iv":1.207633078101072,"gamma":0.027823889739663096,"theta":-2.4581920367534456,"vega":0.040588208269525264,"rho":0.0018685097414198686,"breakevenPct":4.134890250127614},{"delta":0.4,"premium":3.240316573556797,"strike":213.4683426443203,"iv":1.0751189944134079,"gamma":0.03293370577281192,"theta":-2.282244878957169,"vega":0.04238026070763501,"rho":0.0021460346712518096,"breakevenPct":3.19459962756052},{"delta":0.45,"premium":3.6133849557522124,"strike":211.69247787610618,"iv":0.9934044247787611,"gamma":0.036026106194690266,"theta":-2.158482743362832,"vega":0.04325840707964602,"rho":0.002419646350976715,"breakevenPct":2.5266013485040033},{"delta":0.5,"premium":4.235619469026549,"strike":210.30973451327435,"iv":0.9949530973451327,"gamma":0.036413274336283184,"theta":-2.1861929203539825,"vega":0.04370088495575221,"rho":0.0026869311660647315,"breakevenPct":2.1644542772861355},{"delta":0.55,"premium":5.024602724177072,"strike":208.8989784335982,"iv":1.009304994324631,"gamma":0.03548706015891033,"theta":-2.1933688989784335,"vega":0.043227468785471054,"rho":0.0029500161689928572,"breakevenPct":1.8683719798929772},{"delta":0.6,"premium":5.867547425474252,"strike":207.47628726287263,"iv":1.027812330623306,"gamma":0.03415826558265583,"theta":-2.19465027100271,"vega":0.04247344173441735,"rho":0.0032117259052952016,"breakevenPct":1.5923022325461327},{"delta":0.65,"premium":7.120934959349594,"strike":205.78252032520325,"iv":1.0786930894308944,"gamma":0.031177235772357724,"theta":-2.198241056910569,"vega":0.04057642276422764,"rho":0.003461959326050663,"breakevenPct":1.3825977545489696},{"delta":0.7,"premium":7.909983566146261,"strike":204.44741166803615,"iv":1.0510082169268695,"gamma":0.029777896466721448,"theta":-2.018010024650781,"vega":0.03782119967132293,"rho":0.003724037595830717,"breakevenPct":1.1225691591344804},{"delta":0.75,"premium":8.300287592440428,"strike":203.4202958093673,"iv":0.9558562037797864,"gamma":0.029736811832374692,"theta":-1.679924568611339,"vega":0.03432900575184881,"rho":0.00399628746458728,"breakevenPct":0.819325429432249},{"delta":0.8,"premium":8.790730717185388,"strike":202.32408660351825,"iv":0.8692067658998647,"gamma":0.02921447902571041,"theta":-1.351485520974289,"vega":0.030651150202976984,"rho":0.004265713211724225,"breakevenPct":0.530865390811266},{"delta":0.85,"premium":10.143910690121785,"strike":200.63261163734776,"iv":0.8558102841677944,"gamma":0.02454600811907984,"theta":-1.1061539918809202,"vega":0.025373748308525037,"rho":0.004510808064907534,"breakevenPct":0.36977253689026635},{"delta":0.9,"premium":14.572120418848167,"strike":196.04057591623038,"iv":1.0607319371727746,"gamma":0.015099476439790578,"theta":-1.0608937172774866,"vega":0.01921073298429319,"rho":0.0046730133634381955,"breakevenPct":0.2917601595612086}],"put":[{"delta":0.1,"premium":3.162303847700664,"strike":153.38049894377662,"iv":5.395959257610459,"gamma":0.003140690119269694,"theta":-5.273517912037994,"vega":0.019050600306608604,"rho":-0.000645432163729141,"breakevenPct":28.46752614472575},{"delta":0.15,"premium":0.9238549618320613,"strike":198.85496183206106,"iv":1.0422358778625955,"gamma":0.021145038167938928,"theta":-1.3391152671755726,"vega":0.02564351145038168,"rho":-0.000851481218571977,"breakevenPct":5.747091966557619},{"delta":0.2,"premium":1.8147045244690674,"strike":197.80932594644506,"iv":1.4190002770083103,"gamma":0.017866020313942754,"theta":-2.1705987996306555,"vega":0.030607294552169897,"rho":-0.0011558151940331534,"breakevenPct":6.669227894297144},{"delta":0.25,"premium":2.484141274238227,"strike":200.11772853185596,"iv":1.4324351800554016,"gamma":0.019851246537396124,"theta":-2.462380886426593,"vega":0.034393074792243766,"rho":-0.0014564165027167665,"breakevenPct":5.888767972562988},{"delta":0.3,"premium":3.1535780240073867,"strike":202.42613111726686,"iv":1.445870083102493,"gamma":0.02183647276084949,"theta":-2.75416297322253,"vega":0.03817885503231764,"rho":-0.0017570178114003797,"breakevenPct":5.108308050828832},{"delta":0.35,"premium":3.156764705882353,"strike":205.44485294117646,"iv":1.1789226470588234,"gamma":0.028547352941176468,"theta":-2.384286911764706,"vega":0.04062705882352941,"rho":-0.002041110588699018,"breakevenPct":3.6723389355742344},{"delta":0.4,"premium":3.5979411764705884,"strike":207.28308823529412,"iv":1.1108344117647058,"gamma":0.031635588235294124,"theta":-2.3453898529411767,"vega":0.04239176470588235,"rho":-0.002336688450250885,"breakevenPct":3.0070728291316553},{"delta":0.45,"premium":4.186496350364964,"strike":208.8412408759124,"iv":1.0815010948905108,"gamma":0.033126642335766426,"theta":-2.328889781021898,"vega":0.04324379562043795,"rho":-0.002636721978752727,"breakevenPct":2.5453597497393146},{"delta":0.5,"premium":4.829466357308585,"strike":210.3451276102088,"iv":1.0605046403712297,"gamma":0.034113805104408354,"theta":-2.307252204176334,"vega":0.04370336426914153,"rho":-0.002938131086456045,"breakevenPct":2.1353994033808434},{"delta":0.55,"premium":5.583526682134571,"strike":211.79524361948955,"iv":1.0495997679814384,"gamma":0.03417180974477958,"theta":-2.2595723897911832,"vega":0.04329733178654292,"rho":-0.003242035806797614,"breakevenPct":1.8039443155452404},{"delta":0.6,"premium":6.76053846153846,"strike":213.48846153846154,"iv":1.0888203076923078,"gamma":0.03230215384615385,"theta":-2.287286,"vega":0.04234876923076923,"rho":-0.0035570660347692736,"breakevenPct":1.558131868131865},{"delta":0.65,"premium":8.198884758364313,"strike":215.33147459727385,"iv":1.1484142503097894,"gamma":0.02921437422552664,"theta":-2.317314622057001,"vega":0.04064312267657992,"rho":-0.0038788917826699542,"breakevenPct":1.3654334100430752},{"delta":0.7,"premium":9.128252788104088,"strike":216.88042131350682,"iv":1.1087612143742256,"gamma":0.028346964064436184,"theta":-2.0940184634448578,"vega":0.03804089219330855,"rho":-0.004187039922482516,"breakevenPct":1.0703959402844163},{"delta":0.75,"premium":10.452768729641694,"strike":218.7214983713355,"iv":1.0967110749185667,"gamma":0.026241042345276872,"theta":-1.8881201954397393,"vega":0.03475244299674267,"rho":-0.0045047174196931146,"breakevenPct":0.8244144563362777},{"delta":0.8,"premium":12.426610978520289,"strike":221.10978520286397,"iv":1.1229400954653939,"gamma":0.022668735083532218,"theta":-1.7014661097852029,"vega":0.030668735083532215,"rho":-0.0048388481062432405,"breakevenPct":0.6270598931696765},{"delta":0.85,"premium":15.37134670487106,"strike":224.41260744985672,"iv":1.1827022922636103,"gamma":0.01789885386819484,"theta":-1.4902896848137535,"vega":0.025592836676217767,"rho":-0.005198046075650266,"breakevenPct":0.45654250238777727},{"delta":0.9,"premium":22.293106588066394,"strike":231.6074026959025,"iv":1.4325676859673369,"gamma":0.011292689404166698,"theta":-1.3701274462632136,"vega":0.019036222611144554,"rho":-0.005645923826763225,"breakevenPct":0.32652566293519225}]}},"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"}}