{"symbol":"WM","url":"https://intraalpha.com/companies/WM","capturedAt":"2026-10-15T20:32:42.421Z","state":"ready","quote":{"symbol":"WM","last_price":224.19,"prev_close":215.75,"regular_close":224.19,"change":8.44,"change_pct":3.9119,"regular_change":8.44,"regular_change_pct":3.9119,"extended_change":0,"extended_change_pct":0,"bid":220,"ask":224.18,"bid_size":100,"ask_size":100,"volume":4761420,"vwap":222.684385,"open":220.7,"high":224.46,"low":220.334,"close":224.19,"trade_count":65564,"last_trade_at":"2026-10-15T20:10:00.000893251Z","last_quote_at":"2026-10-15T20:31:55.644596658Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"WM","fetched_at":"2026-10-15T20:32:41.871691+00:00","name":"Waste Management Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"Waste Management, Inc. is an American waste management, comprehensive waste, and environmental services company in North America. Founded in 1968, the company is headquartered 800 Capitol in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":86238552000,"ebitda":7774000000,"pe_ratio":30.01,"peg_ratio":1.902,"book_value":24.82,"dividend_per_share":3.54,"dividend_yield":0.0167,"eps":7.19,"revenue_ttm":25667000000,"gross_profit_ttm":10421000000,"profit_margin":0.111,"operating_margin_ttm":0.19,"return_on_assets_ttm":0.0657,"return_on_equity_ttm":0.298,"quarterly_earnings_growth":0.083,"quarterly_revenue_growth":0.04,"analyst_target_price":253.84,"analyst_number":3,"beta":0.43,"fifty_two_week_high":246.06,"fifty_two_week_low":190.92,"fifty_day_ma":216.31,"two_hundred_day_ma":224.47,"shares_outstanding":399715000,"forward_pe":22.52,"price_to_sales":3.36,"price_to_book":8.37,"ev_to_revenue":4.126,"ev_to_ebitda":14.19},"bars":[{"c":210,"h":210,"l":210,"n":6,"o":210,"t":"2026-10-08T09:15:00Z","v":1112,"vw":210},{"c":210,"h":210,"l":210,"n":3,"o":210,"t":"2026-10-08T09:20:00Z","v":1500,"vw":210},{"c":210.82,"h":210.82,"l":210.82,"n":5,"o":210.82,"t":"2026-10-08T11:25:00Z","v":1042,"vw":210.82},{"c":210.02,"h":210.02,"l":210.02,"n":5,"o":210.02,"t":"2026-10-08T11:35:00Z","v":120,"vw":210.02},{"c":210.21,"h":210.21,"l":210.21,"n":8,"o":210.21,"t":"2026-10-08T11:45:00Z","v":231,"vw":210.21},{"c":210.3,"h":210.3,"l":210.3,"n":4,"o":210.3,"t":"2026-10-08T11:55:00Z","v":277,"vw":210.3},{"c":210.66,"h":210.66,"l":210.66,"n":14,"o":210.66,"t":"2026-10-08T12:05:00Z","v":561,"vw":210.66},{"c":210.8,"h":210.8,"l":210.67,"n":7,"o":210.68,"t":"2026-10-08T12:15:00Z","v":420,"vw":210.719355},{"c":210.37,"h":210.37,"l":210.37,"n":2,"o":210.37,"t":"2026-10-08T13:05:00Z","v":120,"vw":210.37},{"c":209.5,"h":209.5,"l":209.5,"n":8,"o":209.5,"t":"2026-10-08T13:15:00Z","v":295,"vw":209.5},{"c":209.01,"h":209.11,"l":209.01,"n":14,"o":209.11,"t":"2026-10-08T13:25:00Z","v":992,"vw":209.027212},{"c":209.8,"h":210.59,"l":209.51,"n":735,"o":209.95,"t":"2026-10-08T13:30:00Z","v":70058,"vw":210.022046},{"c":209.45,"h":209.905,"l":208.8161,"n":695,"o":209.905,"t":"2026-10-08T13:35:00Z","v":25627,"vw":209.265822},{"c":209.58,"h":209.89,"l":209.3875,"n":473,"o":209.3875,"t":"2026-10-08T13:40:00Z","v":15827,"vw":209.700802},{"c":209.57,"h":209.845,"l":209.53,"n":633,"o":209.53,"t":"2026-10-08T13:45:00Z","v":32116,"vw":209.708503},{"c":209.75,"h":210.005,"l":209.375,"n":679,"o":209.375,"t":"2026-10-08T13:50:00Z","v":42656,"vw":209.757976},{"c":209.885,"h":210.195,"l":209.81,"n":588,"o":209.93,"t":"2026-10-08T13:55:00Z","v":31872,"vw":210.032052},{"c":208.84,"h":209.92,"l":208.84,"n":723,"o":209.92,"t":"2026-10-08T14:00:00Z","v":44507,"vw":209.284777},{"c":208.805,"h":208.89,"l":208.71,"n":426,"o":208.85,"t":"2026-10-08T14:05:00Z","v":10003,"vw":208.815263},{"c":208.405,"h":208.8,"l":208.2,"n":921,"o":208.8,"t":"2026-10-08T14:10:00Z","v":37118,"vw":208.459521},{"c":208.5,"h":208.67,"l":208.33,"n":770,"o":208.46,"t":"2026-10-08T14:15:00Z","v":39543,"vw":208.478038},{"c":208.475,"h":208.74,"l":208.4575,"n":611,"o":208.565,"t":"2026-10-08T14:20:00Z","v":21985,"vw":208.505741},{"c":208.21,"h":208.5,"l":208.0101,"n":542,"o":208.5,"t":"2026-10-08T14:25:00Z","v":16507,"vw":208.282591},{"c":208.305,"h":208.305,"l":208.0101,"n":449,"o":208.205,"t":"2026-10-08T14:30:00Z","v":10548,"vw":208.165186},{"c":208.25,"h":208.29,"l":208.215,"n":391,"o":208.215,"t":"2026-10-08T14:35:00Z","v":9170,"vw":208.258634},{"c":208.185,"h":208.35,"l":207.9705,"n":568,"o":208.18,"t":"2026-10-08T14:40:00Z","v":16061,"vw":208.144149},{"c":208.125,"h":208.395,"l":208.125,"n":666,"o":208.29,"t":"2026-10-08T14:45:00Z","v":21609,"vw":208.303472},{"c":208.07,"h":208.25,"l":208.0549,"n":403,"o":208.1384,"t":"2026-10-08T14:50:00Z","v":9476,"vw":208.161507},{"c":208.115,"h":208.1799,"l":208,"n":485,"o":208.08,"t":"2026-10-08T14:55:00Z","v":9660,"vw":208.094841},{"c":208.365,"h":208.48,"l":208.1425,"n":486,"o":208.15,"t":"2026-10-08T15:00:00Z","v":13684,"vw":208.319478},{"c":208.495,"h":208.554,"l":208.27,"n":433,"o":208.365,"t":"2026-10-08T15:05:00Z","v":12227,"vw":208.421581},{"c":208.06,"h":208.455,"l":208.06,"n":455,"o":208.42,"t":"2026-10-08T15:10:00Z","v":11601,"vw":208.282265},{"c":207.88,"h":208.06,"l":207.7,"n":726,"o":208.06,"t":"2026-10-08T15:15:00Z","v":31272,"vw":207.833577},{"c":207.725,"h":207.93,"l":207.72,"n":531,"o":207.89,"t":"2026-10-08T15:20:00Z","v":20173,"vw":207.811741},{"c":207.725,"h":207.87,"l":207.63,"n":564,"o":207.765,"t":"2026-10-08T15:25:00Z","v":45940,"vw":207.780451},{"c":208.04,"h":208.04,"l":207.7018,"n":635,"o":207.72,"t":"2026-10-08T15:30:00Z","v":20076,"vw":207.857025},{"c":208.255,"h":208.2782,"l":208.05,"n":402,"o":208.05,"t":"2026-10-08T15:35:00Z","v":12948,"vw":208.23627},{"c":208.44,"h":208.53,"l":208.21,"n":468,"o":208.275,"t":"2026-10-08T15:40:00Z","v":16213,"vw":208.346356},{"c":208.5,"h":208.591,"l":208.42,"n":405,"o":208.52,"t":"2026-10-08T15:45:00Z","v":14161,"vw":208.503449},{"c":208.71,"h":208.729,"l":208.25,"n":702,"o":208.43,"t":"2026-10-08T15:50:00Z","v":45018,"vw":208.408579},{"c":208.66,"h":208.69,"l":208.44,"n":415,"o":208.645,"t":"2026-10-08T15:55:00Z","v":12345,"vw":208.595526},{"c":208.63,"h":208.82,"l":208.59,"n":504,"o":208.65,"t":"2026-10-08T16:00:00Z","v":20131,"vw":208.698793},{"c":208.445,"h":208.73,"l":208.445,"n":374,"o":208.64,"t":"2026-10-08T16:05:00Z","v":16524,"vw":208.603563},{"c":208.33,"h":208.59,"l":208.255,"n":395,"o":208.5,"t":"2026-10-08T16:10:00Z","v":9055,"vw":208.44487},{"c":208.4,"h":208.685,"l":208.22,"n":470,"o":208.46,"t":"2026-10-08T16:15:00Z","v":13936,"vw":208.468778},{"c":208.41,"h":208.5,"l":208.405,"n":253,"o":208.41,"t":"2026-10-08T16:20:00Z","v":5184,"vw":208.430252},{"c":208.3799,"h":208.45,"l":208.215,"n":366,"o":208.4,"t":"2026-10-08T16:25:00Z","v":8573,"vw":208.345768},{"c":208.61,"h":208.61,"l":208.21,"n":329,"o":208.28,"t":"2026-10-08T16:30:00Z","v":7618,"vw":208.380427},{"c":208.595,"h":208.7012,"l":208.5,"n":195,"o":208.625,"t":"2026-10-08T16:35:00Z","v":5660,"vw":208.603673},{"c":208.86,"h":208.93,"l":208.6077,"n":356,"o":208.66,"t":"2026-10-08T16:40:00Z","v":10326,"vw":208.757013},{"c":209.05,"h":209.17,"l":208.865,"n":408,"o":208.865,"t":"2026-10-08T16:45:00Z","v":15228,"vw":209.039787},{"c":209.852,"h":209.852,"l":209.14,"n":448,"o":209.14,"t":"2026-10-08T16:50:00Z","v":16636,"vw":209.340269},{"c":209.74,"h":209.88,"l":209.64,"n":498,"o":209.705,"t":"2026-10-08T16:55:00Z","v":18245,"vw":209.764598},{"c":210.2,"h":210.3,"l":209.82,"n":494,"o":209.82,"t":"2026-10-08T17:00:00Z","v":17198,"vw":210.100814},{"c":210.34,"h":210.59,"l":210.16,"n":669,"o":210.34,"t":"2026-10-08T17:05:00Z","v":29394,"vw":210.456069},{"c":210.13,"h":210.45,"l":210.09,"n":467,"o":210.43,"t":"2026-10-08T17:10:00Z","v":13672,"vw":210.338181},{"c":210.1,"h":210.3,"l":210.075,"n":444,"o":210.075,"t":"2026-10-08T17:15:00Z","v":18299,"vw":210.180121},{"c":210.53,"h":210.53,"l":210.085,"n":383,"o":210.085,"t":"2026-10-08T17:20:00Z","v":8771,"vw":210.400968},{"c":210.56,"h":210.74,"l":210.5,"n":346,"o":210.555,"t":"2026-10-08T17:25:00Z","v":9884,"vw":210.618685},{"c":210.86,"h":210.88,"l":210.7,"n":398,"o":210.7,"t":"2026-10-08T17:30:00Z","v":14232,"vw":210.779209},{"c":210.92,"h":211.2,"l":210.9,"n":590,"o":210.9,"t":"2026-10-08T17:35:00Z","v":21264,"vw":211.067577},{"c":211.125,"h":211.23,"l":210.78,"n":656,"o":210.79,"t":"2026-10-08T17:40:00Z","v":43395,"vw":211.033222},{"c":210.79,"h":211.12,"l":210.77,"n":506,"o":211.12,"t":"2026-10-08T17:45:00Z","v":18258,"vw":210.923789},{"c":210.65,"h":210.93,"l":210.57,"n":564,"o":210.84,"t":"2026-10-08T17:50:00Z","v":13965,"vw":210.726681},{"c":210.67,"h":210.84,"l":210.515,"n":340,"o":210.6,"t":"2026-10-08T17:55:00Z","v":11233,"vw":210.699047},{"c":210.585,"h":210.76,"l":210.58,"n":336,"o":210.665,"t":"2026-10-08T18:00:00Z","v":8314,"vw":210.659941},{"c":210.48,"h":210.61,"l":210.4295,"n":422,"o":210.58,"t":"2026-10-08T18:05:00Z","v":12676,"vw":210.537324},{"c":210.4899,"h":210.54,"l":210.4,"n":255,"o":210.53,"t":"2026-10-08T18:10:00Z","v":6989,"vw":210.467996},{"c":209.96,"h":210.49,"l":209.96,"n":393,"o":210.49,"t":"2026-10-08T18:15:00Z","v":17000,"vw":210.275722},{"c":209.9,"h":209.995,"l":209.79,"n":510,"o":209.955,"t":"2026-10-08T18:20:00Z","v":21463,"vw":209.916683},{"c":209.96,"h":210.03,"l":209.82,"n":438,"o":209.9,"t":"2026-10-08T18:25:00Z","v":13199,"vw":209.909691},{"c":209.91,"h":209.91,"l":209.67,"n":475,"o":209.9,"t":"2026-10-08T18:30:00Z","v":20684,"vw":209.766831},{"c":210.22,"h":210.4261,"l":210.06,"n":438,"o":210.06,"t":"2026-10-08T18:35:00Z","v":17698,"vw":210.311779},{"c":210.17,"h":210.305,"l":210.1101,"n":276,"o":210.27,"t":"2026-10-08T18:40:00Z","v":10267,"vw":210.181605},{"c":210.235,"h":210.33,"l":210.17,"n":398,"o":210.17,"t":"2026-10-08T18:45:00Z","v":15306,"vw":210.293085},{"c":210.19,"h":210.39,"l":210.11,"n":383,"o":210.25,"t":"2026-10-08T18:50:00Z","v":13122,"vw":210.282258},{"c":210.24,"h":210.28,"l":210.14,"n":471,"o":210.19,"t":"2026-10-08T18:55:00Z","v":20434,"vw":210.231938},{"c":210.41,"h":210.42,"l":210.225,"n":431,"o":210.299,"t":"2026-10-08T19:00:00Z","v":20450,"vw":210.306201},{"c":210.555,"h":210.6299,"l":210.405,"n":524,"o":210.4075,"t":"2026-10-08T19:05:00Z","v":15489,"vw":210.537395},{"c":210.57,"h":210.68,"l":210.5042,"n":465,"o":210.62,"t":"2026-10-08T19:10:00Z","v":14409,"vw":210.612044},{"c":210.525,"h":210.649,"l":210.4311,"n":411,"o":210.649,"t":"2026-10-08T19:15:00Z","v":12667,"vw":210.537332},{"c":210.6234,"h":210.6234,"l":210.32,"n":621,"o":210.52,"t":"2026-10-08T19:20:00Z","v":18345,"vw":210.4493},{"c":210.325,"h":210.63,"l":210.325,"n":540,"o":210.63,"t":"2026-10-08T19:25:00Z","v":18439,"vw":210.482537},{"c":210.26,"h":210.495,"l":210.26,"n":659,"o":210.38,"t":"2026-10-08T19:30:00Z","v":21397,"vw":210.414115},{"c":210.26,"h":210.32,"l":210.23,"n":484,"o":210.23,"t":"2026-10-08T19:35:00Z","v":14854,"vw":210.263741},{"c":210.18,"h":210.51,"l":210.165,"n":860,"o":210.31,"t":"2026-10-08T19:40:00Z","v":27393,"vw":210.376715},{"c":209.98,"h":210.2344,"l":209.9,"n":979,"o":210.16,"t":"2026-10-08T19:45:00Z","v":44351,"vw":210.122936},{"c":210.115,"h":210.175,"l":209.805,"n":1132,"o":209.91,"t":"2026-10-08T19:50:00Z","v":38724,"vw":210.018106},{"c":210.11,"h":210.45,"l":209.925,"n":3950,"o":210.145,"t":"2026-10-08T19:55:00Z","v":180661,"vw":210.079383},{"c":210.1,"h":210.1,"l":210.1,"n":90,"o":210.1,"t":"2026-10-08T20:00:00Z","v":402751,"vw":210.1},{"c":210,"h":210,"l":210,"n":1,"o":210,"t":"2026-10-08T20:10:00Z","v":100,"vw":210},{"c":210,"h":210,"l":210,"n":3,"o":210,"t":"2026-10-08T20:15:00Z","v":4939,"vw":210},{"c":210.1,"h":210.1,"l":210.1,"n":1,"o":210.1,"t":"2026-10-08T20:40:00Z","v":646,"vw":210.1},{"c":210.3317,"h":210.3317,"l":210.3317,"n":1,"o":210.3317,"t":"2026-10-08T23:20:00Z","v":100,"vw":210.3317},{"c":208.54,"h":210,"l":207,"n":99,"o":208.3011,"t":"2026-10-09T08:00:00Z","v":7507,"vw":208.459872},{"c":209.37,"h":209.37,"l":209.37,"n":1,"o":209.37,"t":"2026-10-09T08:05:00Z","v":100,"vw":209.37},{"c":209.37,"h":209.37,"l":209.37,"n":62,"o":209.37,"t":"2026-10-09T11:35:00Z","v":171,"vw":209.37},{"c":210,"h":210,"l":210,"n":1,"o":210,"t":"2026-10-09T12:35:00Z","v":100,"vw":210},{"c":209.51,"h":209.51,"l":209.51,"n":3,"o":209.51,"t":"2026-10-09T12:55:00Z","v":111,"vw":209.51},{"c":210.81,"h":210.81,"l":209.5,"n":117,"o":209.5,"t":"2026-10-09T13:00:00Z","v":4054,"vw":210.368188},{"c":210.27,"h":210.36,"l":210.27,"n":34,"o":210.36,"t":"2026-10-09T13:05:00Z","v":2074,"vw":210.327391},{"c":209.33,"h":210.17,"l":209.0201,"n":523,"o":209.29,"t":"2026-10-09T13:30:00Z","v":33090,"vw":209.446624},{"c":209.45,"h":210.3399,"l":209.31,"n":476,"o":209.4,"t":"2026-10-09T13:35:00Z","v":20066,"vw":209.553778},{"c":209.54,"h":209.765,"l":209.1275,"n":450,"o":209.4478,"t":"2026-10-09T13:40:00Z","v":18418,"vw":209.326682},{"c":209.575,"h":209.85,"l":209.3,"n":424,"o":209.52,"t":"2026-10-09T13:45:00Z","v":14185,"vw":209.467613},{"c":209.7057,"h":209.965,"l":209.51,"n":311,"o":209.8,"t":"2026-10-09T13:50:00Z","v":5508,"vw":209.733086},{"c":210.086,"h":210.086,"l":209.58,"n":368,"o":209.79,"t":"2026-10-09T13:55:00Z","v":8400,"vw":209.792772},{"c":209.29,"h":210.34,"l":209.275,"n":408,"o":210.29,"t":"2026-10-09T14:00:00Z","v":8450,"vw":209.860427},{"c":209.355,"h":209.54,"l":209.25,"n":403,"o":209.41,"t":"2026-10-09T14:05:00Z","v":10723,"vw":209.403628},{"c":208.87,"h":209.37,"l":208.72,"n":722,"o":209.355,"t":"2026-10-09T14:10:00Z","v":32678,"vw":209.117416},{"c":208.25,"h":208.92,"l":208.25,"n":487,"o":208.9198,"t":"2026-10-09T14:15:00Z","v":13741,"vw":208.595898},{"c":208.335,"h":208.46,"l":208.14,"n":720,"o":208.26,"t":"2026-10-09T14:20:00Z","v":22582,"vw":208.337191},{"c":208.14,"h":208.56,"l":207.95,"n":880,"o":208.27,"t":"2026-10-09T14:25:00Z","v":41418,"vw":208.279235},{"c":207.59,"h":208.23,"l":207.555,"n":833,"o":208.18,"t":"2026-10-09T14:30:00Z","v":26599,"vw":207.9224},{"c":207.8162,"h":207.99,"l":207.59,"n":461,"o":207.59,"t":"2026-10-09T14:35:00Z","v":15327,"vw":207.81024},{"c":208.295,"h":208.54,"l":207.96,"n":798,"o":207.96,"t":"2026-10-09T14:40:00Z","v":28890,"vw":208.172476},{"c":208.605,"h":208.69,"l":208.21,"n":585,"o":208.28,"t":"2026-10-09T14:45:00Z","v":23102,"vw":208.37709},{"c":208.155,"h":208.595,"l":208.1,"n":504,"o":208.55,"t":"2026-10-09T14:50:00Z","v":23384,"vw":208.348367},{"c":208.18,"h":208.28,"l":207.96,"n":498,"o":208.27,"t":"2026-10-09T14:55:00Z","v":14347,"vw":208.149234},{"c":208.16,"h":208.24,"l":208.07,"n":505,"o":208.23,"t":"2026-10-09T15:00:00Z","v":13640,"vw":208.134703},{"c":208.77,"h":208.77,"l":208.02,"n":590,"o":208.16,"t":"2026-10-09T15:05:00Z","v":19783,"vw":208.248869},{"c":208.83,"h":209,"l":208.7,"n":480,"o":208.81,"t":"2026-10-09T15:10:00Z","v":11436,"vw":208.880107},{"c":208.895,"h":209.01,"l":208.7724,"n":363,"o":208.92,"t":"2026-10-09T15:15:00Z","v":7537,"vw":208.887969},{"c":208.21,"h":208.93,"l":208.17,"n":561,"o":208.81,"t":"2026-10-09T15:20:00Z","v":21950,"vw":208.646031},{"c":208.38,"h":208.54,"l":208.16,"n":520,"o":208.16,"t":"2026-10-09T15:25:00Z","v":15078,"vw":208.28797},{"c":208.3486,"h":208.42,"l":208.16,"n":450,"o":208.37,"t":"2026-10-09T15:30:00Z","v":11219,"vw":208.28418},{"c":208.345,"h":208.6,"l":208.25,"n":699,"o":208.29,"t":"2026-10-09T15:35:00Z","v":35855,"vw":208.355405},{"c":208.31,"h":208.36,"l":208.14,"n":562,"o":208.345,"t":"2026-10-09T15:40:00Z","v":22028,"vw":208.281139},{"c":208.16,"h":208.2851,"l":208.02,"n":508,"o":208.2851,"t":"2026-10-09T15:45:00Z","v":16502,"vw":208.131774},{"c":208.135,"h":208.22,"l":208.1108,"n":467,"o":208.19,"t":"2026-10-09T15:50:00Z","v":17812,"vw":208.157058},{"c":208.58,"h":208.695,"l":208.135,"n":546,"o":208.135,"t":"2026-10-09T15:55:00Z","v":18434,"vw":208.456934},{"c":208.3,"h":208.63,"l":208.0738,"n":455,"o":208.55,"t":"2026-10-09T16:00:00Z","v":15759,"vw":208.403127},{"c":208,"h":208.31,"l":208,"n":424,"o":208.31,"t":"2026-10-09T16:05:00Z","v":13852,"vw":208.086632},{"c":208.101,"h":208.155,"l":207.94,"n":359,"o":207.94,"t":"2026-10-09T16:10:00Z","v":13453,"vw":208.071168},{"c":208.225,"h":208.281,"l":208.1,"n":356,"o":208.1,"t":"2026-10-09T16:15:00Z","v":8925,"vw":208.168657},{"c":208.175,"h":208.25,"l":208.1,"n":310,"o":208.25,"t":"2026-10-09T16:20:00Z","v":10760,"vw":208.183644},{"c":208.0675,"h":208.22,"l":208.03,"n":511,"o":208.165,"t":"2026-10-09T16:25:00Z","v":15753,"vw":208.099927},{"c":208.06,"h":208.17,"l":208.0361,"n":297,"o":208.065,"t":"2026-10-09T16:30:00Z","v":7389,"vw":208.077371},{"c":208.05,"h":208.08,"l":207.9701,"n":433,"o":208.055,"t":"2026-10-09T16:35:00Z","v":12756,"vw":208.031239},{"c":208.115,"h":208.16,"l":208.02,"n":330,"o":208.05,"t":"2026-10-09T16:40:00Z","v":9939,"vw":208.104297},{"c":207.92,"h":208.115,"l":207.71,"n":625,"o":208.115,"t":"2026-10-09T16:45:00Z","v":28845,"vw":207.900127},{"c":207.805,"h":207.99,"l":207.63,"n":658,"o":207.96,"t":"2026-10-09T16:50:00Z","v":21779,"vw":207.816986},{"c":207.72,"h":207.88,"l":207.72,"n":329,"o":207.805,"t":"2026-10-09T16:55:00Z","v":5633,"vw":207.815144},{"c":207.7487,"h":207.75,"l":207.62,"n":319,"o":207.75,"t":"2026-10-09T17:00:00Z","v":8031,"vw":207.706489},{"c":207.73,"h":207.83,"l":207.57,"n":478,"o":207.83,"t":"2026-10-09T17:05:00Z","v":11553,"vw":207.664738},{"c":207.94,"h":207.94,"l":207.6,"n":526,"o":207.65,"t":"2026-10-09T17:10:00Z","v":20358,"vw":207.741486},{"c":207.75,"h":207.84,"l":207.7294,"n":274,"o":207.78,"t":"2026-10-09T17:15:00Z","v":9428,"vw":207.770773},{"c":208,"h":208.02,"l":207.68,"n":360,"o":207.87,"t":"2026-10-09T17:20:00Z","v":17428,"vw":207.783272},{"c":208.145,"h":208.145,"l":207.9037,"n":293,"o":208.04,"t":"2026-10-09T17:25:00Z","v":7020,"vw":208.004391},{"c":208.14,"h":208.23,"l":208.09,"n":310,"o":208.09,"t":"2026-10-09T17:30:00Z","v":6873,"vw":208.157278},{"c":207.81,"h":208.14,"l":207.81,"n":336,"o":208.14,"t":"2026-10-09T17:35:00Z","v":12943,"vw":207.934429},{"c":207.58,"h":207.79,"l":207.45,"n":483,"o":207.79,"t":"2026-10-09T17:40:00Z","v":17195,"vw":207.601698},{"c":207.37,"h":207.56,"l":207.3,"n":371,"o":207.56,"t":"2026-10-09T17:45:00Z","v":11490,"vw":207.443546},{"c":207.495,"h":207.495,"l":207.3,"n":582,"o":207.32,"t":"2026-10-09T17:50:00Z","v":13096,"vw":207.386759},{"c":207.71,"h":207.8,"l":207.505,"n":275,"o":207.505,"t":"2026-10-09T17:55:00Z","v":8476,"vw":207.662856},{"c":207.79,"h":207.88,"l":207.58,"n":331,"o":207.72,"t":"2026-10-09T18:00:00Z","v":11655,"vw":207.736389},{"c":208.1,"h":208.1,"l":207.775,"n":377,"o":207.78,"t":"2026-10-09T18:05:00Z","v":13524,"vw":207.938233},{"c":207.925,"h":208.095,"l":207.77,"n":302,"o":208,"t":"2026-10-09T18:10:00Z","v":8762,"vw":207.910809},{"c":207.98,"h":208,"l":207.8201,"n":281,"o":207.83,"t":"2026-10-09T18:15:00Z","v":7998,"vw":207.916021},{"c":207.8827,"h":208.03,"l":207.88,"n":400,"o":207.98,"t":"2026-10-09T18:20:00Z","v":13163,"vw":207.942233},{"c":208.13,"h":208.13,"l":207.82,"n":447,"o":207.915,"t":"2026-10-09T18:25:00Z","v":12904,"vw":208.001809},{"c":208.33,"h":208.33,"l":208,"n":366,"o":208.09,"t":"2026-10-09T18:30:00Z","v":8807,"vw":208.144238},{"c":208.115,"h":208.33,"l":208.01,"n":388,"o":208.33,"t":"2026-10-09T18:35:00Z","v":14030,"vw":208.144973},{"c":208.055,"h":208.245,"l":208.031,"n":347,"o":208.21,"t":"2026-10-09T18:40:00Z","v":12169,"vw":208.116302},{"c":207.94,"h":208.07,"l":207.87,"n":441,"o":208.055,"t":"2026-10-09T18:45:00Z","v":12286,"vw":207.987835},{"c":207.79,"h":207.97,"l":207.72,"n":464,"o":207.94,"t":"2026-10-09T18:50:00Z","v":15415,"vw":207.850465},{"c":208.1101,"h":208.19,"l":207.78,"n":451,"o":207.8,"t":"2026-10-09T18:55:00Z","v":15022,"vw":207.985206},{"c":208.215,"h":208.3,"l":208.05,"n":437,"o":208.18,"t":"2026-10-09T19:00:00Z","v":18829,"vw":208.17237},{"c":208.5101,"h":208.59,"l":208.16,"n":812,"o":208.24,"t":"2026-10-09T19:05:00Z","v":25898,"vw":208.358902},{"c":208.456,"h":208.57,"l":208.35,"n":525,"o":208.57,"t":"2026-10-09T19:10:00Z","v":16561,"vw":208.444132},{"c":208.58,"h":208.6,"l":208.34,"n":456,"o":208.39,"t":"2026-10-09T19:15:00Z","v":15221,"vw":208.47778},{"c":208.52,"h":208.55,"l":208.385,"n":461,"o":208.515,"t":"2026-10-09T19:20:00Z","v":11505,"vw":208.48395},{"c":208.645,"h":208.82,"l":208.37,"n":627,"o":208.455,"t":"2026-10-09T19:25:00Z","v":15014,"vw":208.543625},{"c":208.75,"h":208.75,"l":208.555,"n":691,"o":208.62,"t":"2026-10-09T19:30:00Z","v":18769,"vw":208.628274},{"c":208.675,"h":208.78,"l":208.61,"n":535,"o":208.725,"t":"2026-10-09T19:35:00Z","v":15377,"vw":208.698835},{"c":208.73,"h":208.77,"l":208.62,"n":663,"o":208.75,"t":"2026-10-09T19:40:00Z","v":20020,"vw":208.682036},{"c":208.74,"h":208.78,"l":208.6511,"n":728,"o":208.78,"t":"2026-10-09T19:45:00Z","v":27386,"vw":208.71062},{"c":208.605,"h":208.705,"l":208.425,"n":1214,"o":208.7,"t":"2026-10-09T19:50:00Z","v":42651,"vw":208.552008},{"c":208.83,"h":208.925,"l":208.555,"n":4022,"o":208.59,"t":"2026-10-09T19:55:00Z","v":152845,"vw":208.743047},{"c":208.83,"h":208.83,"l":208.83,"n":82,"o":208.83,"t":"2026-10-09T20:00:00Z","v":197100,"vw":208.83},{"c":209.02,"h":209.02,"l":209.02,"n":10,"o":209.02,"t":"2026-10-09T20:10:00Z","v":200,"vw":209.02},{"c":209.8248,"h":209.8248,"l":209.8248,"n":1,"o":209.8248,"t":"2026-10-09T21:10:00Z","v":100,"vw":209.8248},{"c":209.2,"h":209.2,"l":209.2,"n":4,"o":209.2,"t":"2026-10-12T10:05:00Z","v":150,"vw":209.2},{"c":209.425,"h":210.51,"l":209.0528,"n":787,"o":209.72,"t":"2026-10-12T13:30:00Z","v":35103,"vw":209.669159},{"c":208.49,"h":209.425,"l":208.49,"n":535,"o":209.425,"t":"2026-10-12T13:35:00Z","v":13806,"vw":208.935988},{"c":209.34,"h":209.34,"l":208.5001,"n":453,"o":208.62,"t":"2026-10-12T13:40:00Z","v":16148,"vw":208.878794},{"c":209.69,"h":209.73,"l":209.2,"n":370,"o":209.34,"t":"2026-10-12T13:45:00Z","v":11852,"vw":209.465826},{"c":210.23,"h":210.32,"l":209.6,"n":598,"o":209.62,"t":"2026-10-12T13:50:00Z","v":17509,"vw":209.990573},{"c":210.125,"h":210.18,"l":209.8,"n":286,"o":210.18,"t":"2026-10-12T13:55:00Z","v":6101,"vw":210.005089},{"c":210.49,"h":210.54,"l":210.03,"n":478,"o":210.17,"t":"2026-10-12T14:00:00Z","v":12922,"vw":210.28346},{"c":210.77,"h":210.77,"l":210.185,"n":836,"o":210.5,"t":"2026-10-12T14:05:00Z","v":33124,"vw":210.449079},{"c":210.41,"h":210.92,"l":210.36,"n":543,"o":210.78,"t":"2026-10-12T14:10:00Z","v":23075,"vw":210.681864},{"c":210.51,"h":210.6317,"l":210.275,"n":453,"o":210.38,"t":"2026-10-12T14:15:00Z","v":19204,"vw":210.466491},{"c":211.11,"h":211.13,"l":210.21,"n":704,"o":210.38,"t":"2026-10-12T14:20:00Z","v":32827,"vw":210.855842},{"c":211.115,"h":211.38,"l":211.05,"n":489,"o":211.23,"t":"2026-10-12T14:25:00Z","v":15594,"vw":211.198065},{"c":211.535,"h":211.6,"l":211,"n":517,"o":211.05,"t":"2026-10-12T14:30:00Z","v":17301,"vw":211.363074},{"c":211.43,"h":211.84,"l":211.33,"n":526,"o":211.62,"t":"2026-10-12T14:35:00Z","v":16149,"vw":211.629863},{"c":211.06,"h":211.4401,"l":210.975,"n":405,"o":211.435,"t":"2026-10-12T14:40:00Z","v":10568,"vw":211.245394},{"c":210.825,"h":211.07,"l":210.695,"n":493,"o":211.01,"t":"2026-10-12T14:45:00Z","v":15317,"vw":210.954576},{"c":211.02,"h":211.0363,"l":210.845,"n":353,"o":210.92,"t":"2026-10-12T14:50:00Z","v":8460,"vw":210.922643},{"c":210.98,"h":211.09,"l":210.79,"n":394,"o":211.05,"t":"2026-10-12T14:55:00Z","v":9790,"vw":210.933456},{"c":210.785,"h":210.99,"l":210.715,"n":441,"o":210.99,"t":"2026-10-12T15:00:00Z","v":10691,"vw":210.803922},{"c":210.8,"h":210.84,"l":210.625,"n":350,"o":210.78,"t":"2026-10-12T15:05:00Z","v":10361,"vw":210.697998},{"c":210.81,"h":210.87,"l":210.62,"n":433,"o":210.84,"t":"2026-10-12T15:10:00Z","v":11306,"vw":210.755988},{"c":210.8016,"h":210.91,"l":210.8016,"n":389,"o":210.81,"t":"2026-10-12T15:15:00Z","v":16044,"vw":210.847379},{"c":211.035,"h":211.115,"l":210.77,"n":416,"o":210.795,"t":"2026-10-12T15:20:00Z","v":13433,"vw":210.905184},{"c":210.87,"h":210.96,"l":210.73,"n":416,"o":210.96,"t":"2026-10-12T15:25:00Z","v":9657,"vw":210.832898},{"c":210.815,"h":211.0199,"l":210.815,"n":374,"o":210.8401,"t":"2026-10-12T15:30:00Z","v":8739,"vw":210.883128},{"c":210.975,"h":210.975,"l":210.71,"n":395,"o":210.83,"t":"2026-10-12T15:35:00Z","v":8360,"vw":210.850903},{"c":211.25,"h":211.38,"l":210.89,"n":639,"o":210.975,"t":"2026-10-12T15:40:00Z","v":25348,"vw":211.228556},{"c":210.88,"h":211.235,"l":210.8,"n":351,"o":211.235,"t":"2026-10-12T15:45:00Z","v":9443,"vw":210.932353},{"c":210.965,"h":211.1,"l":210.87,"n":605,"o":210.88,"t":"2026-10-12T15:50:00Z","v":35487,"vw":210.980394},{"c":210.85,"h":211.07,"l":210.83,"n":477,"o":210.995,"t":"2026-10-12T15:55:00Z","v":17591,"vw":210.953339},{"c":210.885,"h":210.995,"l":210.801,"n":427,"o":210.895,"t":"2026-10-12T16:00:00Z","v":14914,"vw":210.895367},{"c":210.895,"h":210.99,"l":210.8603,"n":344,"o":210.885,"t":"2026-10-12T16:05:00Z","v":8723,"vw":210.929848},{"c":210.7475,"h":210.93,"l":210.745,"n":273,"o":210.895,"t":"2026-10-12T16:10:00Z","v":8968,"vw":210.823001},{"c":210.87,"h":210.91,"l":210.8,"n":258,"o":210.8,"t":"2026-10-12T16:15:00Z","v":6785,"vw":210.854559},{"c":210.805,"h":210.86,"l":210.76,"n":341,"o":210.85,"t":"2026-10-12T16:20:00Z","v":8814,"vw":210.818639},{"c":210.8,"h":210.83,"l":210.675,"n":350,"o":210.75,"t":"2026-10-12T16:25:00Z","v":8810,"vw":210.761476},{"c":210.735,"h":210.8,"l":210.685,"n":306,"o":210.745,"t":"2026-10-12T16:30:00Z","v":8893,"vw":210.739518},{"c":210.86,"h":210.86,"l":210.71,"n":282,"o":210.735,"t":"2026-10-12T16:35:00Z","v":8967,"vw":210.781469},{"c":210.805,"h":211.09,"l":210.765,"n":533,"o":210.815,"t":"2026-10-12T16:40:00Z","v":22574,"vw":210.903305},{"c":210.88,"h":211.1,"l":210.805,"n":286,"o":210.805,"t":"2026-10-12T16:45:00Z","v":10737,"vw":210.920644},{"c":210.92,"h":211.02,"l":210.8,"n":284,"o":210.885,"t":"2026-10-12T16:50:00Z","v":7342,"vw":210.902767},{"c":211.33,"h":211.4867,"l":210.95,"n":285,"o":210.95,"t":"2026-10-12T16:55:00Z","v":12159,"vw":211.226348},{"c":211.2531,"h":211.42,"l":211.22,"n":261,"o":211.42,"t":"2026-10-12T17:00:00Z","v":8116,"vw":211.273247},{"c":211.205,"h":211.2221,"l":211.0804,"n":205,"o":211.18,"t":"2026-10-12T17:05:00Z","v":4821,"vw":211.141469},{"c":211.23,"h":211.26,"l":211.16,"n":310,"o":211.195,"t":"2026-10-12T17:10:00Z","v":8829,"vw":211.203195},{"c":211.18,"h":211.26,"l":211.13,"n":376,"o":211.24,"t":"2026-10-12T17:15:00Z","v":14137,"vw":211.202246},{"c":211.0051,"h":211.21,"l":211.005,"n":310,"o":211.18,"t":"2026-10-12T17:20:00Z","v":9542,"vw":211.073608},{"c":211.16,"h":211.16,"l":210.89,"n":342,"o":211.005,"t":"2026-10-12T17:25:00Z","v":11795,"vw":211.04181},{"c":211.105,"h":211.21,"l":211.09,"n":304,"o":211.09,"t":"2026-10-12T17:30:00Z","v":10207,"vw":211.142205},{"c":211.22,"h":211.23,"l":211.09,"n":345,"o":211.145,"t":"2026-10-12T17:35:00Z","v":8511,"vw":211.165035},{"c":211.055,"h":211.25,"l":210.9,"n":322,"o":211.145,"t":"2026-10-12T17:40:00Z","v":10292,"vw":211.051609},{"c":211,"h":211.16,"l":211,"n":164,"o":211.055,"t":"2026-10-12T17:45:00Z","v":5465,"vw":211.07718},{"c":210.9819,"h":211.13,"l":210.94,"n":524,"o":210.99,"t":"2026-10-12T17:50:00Z","v":12784,"vw":211.040747},{"c":211.02,"h":211.04,"l":210.93,"n":230,"o":210.93,"t":"2026-10-12T17:55:00Z","v":7653,"vw":210.993988},{"c":211.22,"h":211.34,"l":211.015,"n":372,"o":211.04,"t":"2026-10-12T18:00:00Z","v":14824,"vw":211.125426},{"c":211.205,"h":211.35,"l":211.205,"n":256,"o":211.29,"t":"2026-10-12T18:05:00Z","v":4985,"vw":211.2598},{"c":210.945,"h":211.205,"l":210.945,"n":302,"o":211.205,"t":"2026-10-12T18:10:00Z","v":7210,"vw":211.072179},{"c":211.15,"h":211.2,"l":210.945,"n":332,"o":210.945,"t":"2026-10-12T18:15:00Z","v":10298,"vw":211.053481},{"c":211.27,"h":211.33,"l":211.13,"n":193,"o":211.13,"t":"2026-10-12T18:20:00Z","v":6784,"vw":211.216918},{"c":211.26,"h":211.31,"l":211.15,"n":304,"o":211.22,"t":"2026-10-12T18:25:00Z","v":10305,"vw":211.241196},{"c":211.19,"h":211.39,"l":211.13,"n":495,"o":211.205,"t":"2026-10-12T18:30:00Z","v":20898,"vw":211.247897},{"c":211.115,"h":211.19,"l":211.04,"n":269,"o":211.18,"t":"2026-10-12T18:35:00Z","v":10713,"vw":211.115294},{"c":210.86,"h":211.17,"l":210.84,"n":623,"o":211.08,"t":"2026-10-12T18:40:00Z","v":33543,"vw":211.021273},{"c":210.885,"h":210.895,"l":210.815,"n":352,"o":210.895,"t":"2026-10-12T18:45:00Z","v":11679,"vw":210.850033},{"c":210.87,"h":210.9,"l":210.75,"n":487,"o":210.86,"t":"2026-10-12T18:50:00Z","v":21675,"vw":210.841696},{"c":211.43,"h":211.43,"l":210.8201,"n":568,"o":210.86,"t":"2026-10-12T18:55:00Z","v":24259,"vw":211.00143},{"c":211.515,"h":211.57,"l":211.405,"n":400,"o":211.43,"t":"2026-10-12T19:00:00Z","v":10717,"vw":211.485822},{"c":211.42,"h":211.515,"l":211.245,"n":357,"o":211.515,"t":"2026-10-12T19:05:00Z","v":15030,"vw":211.335004},{"c":211.615,"h":211.615,"l":211.405,"n":351,"o":211.405,"t":"2026-10-12T19:10:00Z","v":8920,"vw":211.489191},{"c":211.585,"h":211.7,"l":211.5201,"n":426,"o":211.585,"t":"2026-10-12T19:15:00Z","v":11228,"vw":211.626177},{"c":211.415,"h":211.585,"l":211.35,"n":442,"o":211.585,"t":"2026-10-12T19:20:00Z","v":10381,"vw":211.455187},{"c":211.465,"h":211.526,"l":211.415,"n":663,"o":211.42,"t":"2026-10-12T19:25:00Z","v":18415,"vw":211.455824},{"c":211.48,"h":211.58,"l":211.3901,"n":775,"o":211.49,"t":"2026-10-12T19:30:00Z","v":27081,"vw":211.463512},{"c":211.33,"h":211.48,"l":211.26,"n":809,"o":211.46,"t":"2026-10-12T19:35:00Z","v":25951,"vw":211.325941},{"c":211.24,"h":211.44,"l":211.2,"n":752,"o":211.37,"t":"2026-10-12T19:40:00Z","v":28079,"vw":211.294599},{"c":211.12,"h":211.32,"l":211.12,"n":814,"o":211.23,"t":"2026-10-12T19:45:00Z","v":26763,"vw":211.225889},{"c":210.9,"h":211.16,"l":210.9,"n":983,"o":211.155,"t":"2026-10-12T19:50:00Z","v":34110,"vw":211.011889},{"c":211.16,"h":211.18,"l":210.69,"n":3513,"o":210.87,"t":"2026-10-12T19:55:00Z","v":150701,"vw":210.851251},{"c":211.14,"h":211.14,"l":211.14,"n":78,"o":211.14,"t":"2026-10-12T20:00:00Z","v":350365,"vw":211.14},{"c":211.14,"h":211.14,"l":211.14,"n":2,"o":211.14,"t":"2026-10-12T20:35:00Z","v":1881,"vw":211.14},{"c":212.25,"h":212.25,"l":212.25,"n":41,"o":212.25,"t":"2026-10-13T08:00:00Z","v":231,"vw":212.25},{"c":212.74,"h":212.74,"l":212.74,"n":4,"o":212.74,"t":"2026-10-13T11:30:00Z","v":143,"vw":212.74},{"c":212.75,"h":212.75,"l":212.75,"n":32,"o":212.75,"t":"2026-10-13T11:50:00Z","v":572,"vw":212.75},{"c":213.47,"h":213.47,"l":213.47,"n":24,"o":213.47,"t":"2026-10-13T12:35:00Z","v":510,"vw":213.47},{"c":213.3,"h":213.3,"l":213.3,"n":5,"o":213.3,"t":"2026-10-13T12:40:00Z","v":242,"vw":213.3},{"c":212.62,"h":212.62,"l":212.62,"n":3,"o":212.62,"t":"2026-10-13T13:25:00Z","v":102,"vw":212.62},{"c":212.5668,"h":212.995,"l":212.32,"n":687,"o":212.52,"t":"2026-10-13T13:30:00Z","v":37470,"vw":212.449042},{"c":211.34,"h":212.81,"l":211.34,"n":553,"o":212.81,"t":"2026-10-13T13:35:00Z","v":15306,"vw":212.049269},{"c":210.9295,"h":211.51,"l":210.9295,"n":411,"o":211.11,"t":"2026-10-13T13:40:00Z","v":13862,"vw":211.324074},{"c":210.86,"h":211.25,"l":210.71,"n":377,"o":210.8501,"t":"2026-10-13T13:45:00Z","v":9604,"vw":210.967556},{"c":210.8,"h":210.99,"l":210.6624,"n":429,"o":210.78,"t":"2026-10-13T13:50:00Z","v":12373,"vw":210.844416},{"c":210.62,"h":210.7671,"l":210.32,"n":392,"o":210.66,"t":"2026-10-13T13:55:00Z","v":12381,"vw":210.523075},{"c":210,"h":210.61,"l":209.885,"n":468,"o":210.535,"t":"2026-10-13T14:00:00Z","v":14672,"vw":210.350186},{"c":210.41,"h":210.41,"l":209.68,"n":449,"o":209.97,"t":"2026-10-13T14:05:00Z","v":14368,"vw":210.076763},{"c":210.38,"h":210.7,"l":210.2,"n":618,"o":210.42,"t":"2026-10-13T14:10:00Z","v":23130,"vw":210.535218},{"c":210.785,"h":210.85,"l":210.5,"n":388,"o":210.5,"t":"2026-10-13T14:15:00Z","v":7280,"vw":210.70044},{"c":210.78,"h":210.97,"l":210.75,"n":393,"o":210.8,"t":"2026-10-13T14:20:00Z","v":16468,"vw":210.874679},{"c":210.75,"h":210.88,"l":210.75,"n":273,"o":210.86,"t":"2026-10-13T14:25:00Z","v":5315,"vw":210.815346},{"c":210.95,"h":211.06,"l":210.76,"n":349,"o":210.76,"t":"2026-10-13T14:30:00Z","v":7387,"vw":210.944305},{"c":210.93,"h":211.07,"l":210.93,"n":280,"o":211.03,"t":"2026-10-13T14:35:00Z","v":4751,"vw":211.020967},{"c":211.19,"h":211.19,"l":210.86,"n":290,"o":211.07,"t":"2026-10-13T14:40:00Z","v":7205,"vw":210.972548},{"c":211.3,"h":211.36,"l":211.18,"n":248,"o":211.18,"t":"2026-10-13T14:45:00Z","v":5683,"vw":211.251026},{"c":211.44,"h":211.45,"l":211.22,"n":311,"o":211.355,"t":"2026-10-13T14:50:00Z","v":8440,"vw":211.284878},{"c":211.295,"h":211.455,"l":211.16,"n":283,"o":211.455,"t":"2026-10-13T14:55:00Z","v":5558,"vw":211.329782},{"c":211.32,"h":211.4399,"l":211.2,"n":213,"o":211.4399,"t":"2026-10-13T15:00:00Z","v":5557,"vw":211.327233},{"c":211.42,"h":211.43,"l":211.325,"n":246,"o":211.325,"t":"2026-10-13T15:05:00Z","v":4898,"vw":211.364013},{"c":211.17,"h":211.47,"l":211.17,"n":291,"o":211.47,"t":"2026-10-13T15:10:00Z","v":6452,"vw":211.38109},{"c":211.34,"h":211.43,"l":211.1675,"n":269,"o":211.19,"t":"2026-10-13T15:15:00Z","v":7077,"vw":211.23081},{"c":211.4404,"h":211.5,"l":211.37,"n":342,"o":211.42,"t":"2026-10-13T15:20:00Z","v":7258,"vw":211.424619},{"c":211.48,"h":211.48,"l":211.34,"n":268,"o":211.38,"t":"2026-10-13T15:25:00Z","v":7567,"vw":211.42014},{"c":211.59,"h":211.63,"l":211.49,"n":316,"o":211.49,"t":"2026-10-13T15:30:00Z","v":4692,"vw":211.586429},{"c":211.7699,"h":211.7766,"l":211.58,"n":300,"o":211.625,"t":"2026-10-13T15:35:00Z","v":7634,"vw":211.665543},{"c":211.82,"h":211.82,"l":211.59,"n":298,"o":211.645,"t":"2026-10-13T15:40:00Z","v":6010,"vw":211.688597},{"c":211.76,"h":211.87,"l":211.64,"n":337,"o":211.86,"t":"2026-10-13T15:45:00Z","v":7563,"vw":211.742966},{"c":211.9,"h":211.97,"l":211.75,"n":307,"o":211.82,"t":"2026-10-13T15:50:00Z","v":6010,"vw":211.837635},{"c":211.925,"h":211.99,"l":211.8325,"n":329,"o":211.94,"t":"2026-10-13T15:55:00Z","v":13426,"vw":211.913769},{"c":211.83,"h":212,"l":211.83,"n":353,"o":211.98,"t":"2026-10-13T16:00:00Z","v":10707,"vw":211.961571},{"c":211.68,"h":211.83,"l":211.67,"n":220,"o":211.83,"t":"2026-10-13T16:05:00Z","v":5201,"vw":211.745952},{"c":211.81,"h":211.88,"l":211.71,"n":211,"o":211.71,"t":"2026-10-13T16:10:00Z","v":4856,"vw":211.801211},{"c":211.88,"h":211.94,"l":211.745,"n":213,"o":211.745,"t":"2026-10-13T16:15:00Z","v":6403,"vw":211.872751},{"c":211.92,"h":212,"l":211.82,"n":262,"o":211.88,"t":"2026-10-13T16:20:00Z","v":6011,"vw":211.918756},{"c":211.89,"h":212.03,"l":211.88,"n":200,"o":212.03,"t":"2026-10-13T16:25:00Z","v":3535,"vw":211.94402},{"c":211.915,"h":211.95,"l":211.835,"n":289,"o":211.895,"t":"2026-10-13T16:30:00Z","v":8382,"vw":211.881507},{"c":212.01,"h":212.01,"l":211.895,"n":233,"o":211.895,"t":"2026-10-13T16:35:00Z","v":6686,"vw":211.93267},{"c":212.1,"h":212.16,"l":212,"n":337,"o":212.07,"t":"2026-10-13T16:40:00Z","v":8303,"vw":212.086514},{"c":212.05,"h":212.09,"l":211.98,"n":259,"o":212.09,"t":"2026-10-13T16:45:00Z","v":4693,"vw":212.010001},{"c":212.175,"h":212.1775,"l":211.99,"n":267,"o":212.025,"t":"2026-10-13T16:50:00Z","v":5265,"vw":212.049206},{"c":212.19,"h":212.19,"l":212.0591,"n":137,"o":212.12,"t":"2026-10-13T16:55:00Z","v":2187,"vw":212.100815},{"c":212.105,"h":212.13,"l":212.075,"n":147,"o":212.13,"t":"2026-10-13T17:00:00Z","v":2495,"vw":212.111538},{"c":212.1471,"h":212.19,"l":212.08,"n":243,"o":212.155,"t":"2026-10-13T17:05:00Z","v":6239,"vw":212.142588},{"c":212.14,"h":212.22,"l":212.14,"n":216,"o":212.185,"t":"2026-10-13T17:10:00Z","v":4217,"vw":212.185},{"c":212.08,"h":212.14,"l":212.0398,"n":161,"o":212.14,"t":"2026-10-13T17:15:00Z","v":3596,"vw":212.08119},{"c":211.99,"h":212.19,"l":211.99,"n":473,"o":212.045,"t":"2026-10-13T17:20:00Z","v":28270,"vw":212.05058},{"c":212.1,"h":212.135,"l":211.91,"n":248,"o":212.02,"t":"2026-10-13T17:25:00Z","v":6355,"vw":211.994714},{"c":212.135,"h":212.17,"l":212.08,"n":264,"o":212.14,"t":"2026-10-13T17:30:00Z","v":5525,"vw":212.123563},{"c":212.075,"h":212.14,"l":212.0281,"n":363,"o":212.14,"t":"2026-10-13T17:35:00Z","v":8668,"vw":212.094667},{"c":211.94,"h":212.1084,"l":211.94,"n":257,"o":212.085,"t":"2026-10-13T17:40:00Z","v":5450,"vw":212.033958},{"c":212.02,"h":212.02,"l":211.92,"n":355,"o":212,"t":"2026-10-13T17:45:00Z","v":3152,"vw":211.974106},{"c":212.125,"h":212.14,"l":212.01,"n":216,"o":212.01,"t":"2026-10-13T17:50:00Z","v":4383,"vw":212.062562},{"c":212.0918,"h":212.1699,"l":212.05,"n":191,"o":212.11,"t":"2026-10-13T17:55:00Z","v":5181,"vw":212.0864},{"c":212.34,"h":212.34,"l":212.1,"n":465,"o":212.13,"t":"2026-10-13T18:00:00Z","v":9869,"vw":212.193683},{"c":212.45,"h":212.455,"l":212.36,"n":289,"o":212.39,"t":"2026-10-13T18:05:00Z","v":4721,"vw":212.413391},{"c":212.41,"h":212.4652,"l":212.4,"n":242,"o":212.41,"t":"2026-10-13T18:10:00Z","v":6930,"vw":212.417175},{"c":212.61,"h":212.61,"l":212.36,"n":434,"o":212.36,"t":"2026-10-13T18:15:00Z","v":11369,"vw":212.50454},{"c":212.42,"h":212.67,"l":212.39,"n":284,"o":212.67,"t":"2026-10-13T18:20:00Z","v":8372,"vw":212.478072},{"c":212.57,"h":212.58,"l":212.36,"n":334,"o":212.38,"t":"2026-10-13T18:25:00Z","v":6665,"vw":212.457492},{"c":212.44,"h":212.625,"l":212.44,"n":247,"o":212.57,"t":"2026-10-13T18:30:00Z","v":9867,"vw":212.608637},{"c":212.6466,"h":212.6466,"l":212.345,"n":455,"o":212.44,"t":"2026-10-13T18:35:00Z","v":23480,"vw":212.432754},{"c":212.68,"h":212.68,"l":212.55,"n":348,"o":212.6563,"t":"2026-10-13T18:40:00Z","v":7636,"vw":212.638814},{"c":212.62,"h":212.77,"l":212.59,"n":418,"o":212.6819,"t":"2026-10-13T18:45:00Z","v":9729,"vw":212.688318},{"c":212.57,"h":212.63,"l":212.52,"n":301,"o":212.6173,"t":"2026-10-13T18:50:00Z","v":8017,"vw":212.573115},{"c":212.72,"h":212.72,"l":212.5294,"n":240,"o":212.5294,"t":"2026-10-13T18:55:00Z","v":6746,"vw":212.639088},{"c":212.615,"h":212.735,"l":212.58,"n":260,"o":212.73,"t":"2026-10-13T19:00:00Z","v":5881,"vw":212.684866},{"c":212.575,"h":212.67,"l":212.425,"n":500,"o":212.593,"t":"2026-10-13T19:05:00Z","v":14732,"vw":212.5635},{"c":212.75,"h":212.75,"l":212.52,"n":362,"o":212.58,"t":"2026-10-13T19:10:00Z","v":7634,"vw":212.627969},{"c":212.64,"h":212.78,"l":212.6,"n":437,"o":212.74,"t":"2026-10-13T19:15:00Z","v":10175,"vw":212.7032},{"c":212.5525,"h":212.69,"l":212.49,"n":377,"o":212.66,"t":"2026-10-13T19:20:00Z","v":7860,"vw":212.576182},{"c":212.615,"h":212.679,"l":212.52,"n":730,"o":212.6,"t":"2026-10-13T19:25:00Z","v":297078,"vw":212.587098},{"c":212.665,"h":212.77,"l":212.62,"n":537,"o":212.645,"t":"2026-10-13T19:30:00Z","v":14138,"vw":212.71233},{"c":212.61,"h":212.69,"l":212.5443,"n":660,"o":212.6736,"t":"2026-10-13T19:35:00Z","v":18979,"vw":212.608913},{"c":212.32,"h":212.62,"l":212.2651,"n":756,"o":212.6,"t":"2026-10-13T19:40:00Z","v":19559,"vw":212.39629},{"c":212.26,"h":212.38,"l":212.205,"n":685,"o":212.38,"t":"2026-10-13T19:45:00Z","v":17897,"vw":212.269582},{"c":211.875,"h":212.19,"l":211.83,"n":1680,"o":212.15,"t":"2026-10-13T19:50:00Z","v":50886,"vw":211.972018},{"c":211.82,"h":211.93,"l":211.6,"n":3328,"o":211.84,"t":"2026-10-13T19:55:00Z","v":96265,"vw":211.795067},{"c":211.83,"h":211.9,"l":211.83,"n":87,"o":211.9,"t":"2026-10-13T20:00:00Z","v":380380,"vw":211.83002},{"c":212.88,"h":212.88,"l":212.88,"n":2,"o":212.88,"t":"2026-10-13T20:20:00Z","v":472,"vw":212.88},{"c":210.55,"h":210.55,"l":210.55,"n":2,"o":210.55,"t":"2026-10-13T20:35:00Z","v":470,"vw":210.55},{"c":211.4,"h":211.4,"l":211.4,"n":1,"o":211.4,"t":"2026-10-13T21:35:00Z","v":100,"vw":211.4},{"c":212,"h":212,"l":212,"n":2,"o":212,"t":"2026-10-14T10:50:00Z","v":150,"vw":212},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-14T11:20:00Z","v":100,"vw":212},{"c":212.78,"h":212.78,"l":212.78,"n":4,"o":212.78,"t":"2026-10-14T12:20:00Z","v":110,"vw":212.78},{"c":212.79,"h":212.79,"l":212.78,"n":8,"o":212.78,"t":"2026-10-14T13:05:00Z","v":432,"vw":212.783584},{"c":213.25,"h":213.25,"l":212.99,"n":38,"o":212.99,"t":"2026-10-14T13:20:00Z","v":659,"vw":213.173077},{"c":213.61,"h":214.25,"l":212.98,"n":801,"o":213.21,"t":"2026-10-14T13:30:00Z","v":53094,"vw":213.180314},{"c":212.91,"h":214,"l":212.91,"n":514,"o":213.625,"t":"2026-10-14T13:35:00Z","v":13465,"vw":213.573084},{"c":212.86,"h":212.92,"l":212.55,"n":371,"o":212.82,"t":"2026-10-14T13:40:00Z","v":8369,"vw":212.802316},{"c":212.87,"h":212.98,"l":212.695,"n":484,"o":212.8,"t":"2026-10-14T13:45:00Z","v":15794,"vw":212.815871},{"c":213.1001,"h":213.47,"l":212.905,"n":343,"o":212.95,"t":"2026-10-14T13:50:00Z","v":16817,"vw":213.020465},{"c":213.17,"h":213.26,"l":212.935,"n":512,"o":213.185,"t":"2026-10-14T13:55:00Z","v":15570,"vw":213.109551},{"c":213.1,"h":213.3,"l":212.6,"n":578,"o":213.145,"t":"2026-10-14T14:00:00Z","v":43275,"vw":212.894729},{"c":214.05,"h":214.06,"l":213.38,"n":904,"o":213.38,"t":"2026-10-14T14:05:00Z","v":20737,"vw":213.777668},{"c":213.42,"h":214.1303,"l":213.415,"n":613,"o":214,"t":"2026-10-14T14:10:00Z","v":18349,"vw":213.813574},{"c":213.535,"h":213.84,"l":213.42,"n":624,"o":213.485,"t":"2026-10-14T14:15:00Z","v":17552,"vw":213.634616},{"c":213.78,"h":213.88,"l":213.61,"n":618,"o":213.66,"t":"2026-10-14T14:20:00Z","v":20873,"vw":213.791863},{"c":213.76,"h":213.82,"l":213.395,"n":742,"o":213.66,"t":"2026-10-14T14:25:00Z","v":21613,"vw":213.611326},{"c":213.39,"h":213.89,"l":213.36,"n":866,"o":213.78,"t":"2026-10-14T14:30:00Z","v":35277,"vw":213.728539},{"c":213.41,"h":213.65,"l":213.32,"n":611,"o":213.41,"t":"2026-10-14T14:35:00Z","v":18983,"vw":213.476747},{"c":213.33,"h":213.33,"l":213.16,"n":417,"o":213.32,"t":"2026-10-14T14:40:00Z","v":13639,"vw":213.204896},{"c":212.98,"h":213.27,"l":212.8,"n":613,"o":213.27,"t":"2026-10-14T14:45:00Z","v":18330,"vw":213.034551},{"c":213.27,"h":213.4,"l":213,"n":535,"o":213.0999,"t":"2026-10-14T14:50:00Z","v":15558,"vw":213.199737},{"c":213.47,"h":213.59,"l":213.285,"n":562,"o":213.295,"t":"2026-10-14T14:55:00Z","v":44369,"vw":213.379731},{"c":213.935,"h":214,"l":213.41,"n":724,"o":213.495,"t":"2026-10-14T15:00:00Z","v":35454,"vw":213.789522},{"c":214.3,"h":214.5,"l":213.935,"n":890,"o":214,"t":"2026-10-14T15:05:00Z","v":32276,"vw":214.199357},{"c":214.28,"h":214.53,"l":214.16,"n":658,"o":214.34,"t":"2026-10-14T15:10:00Z","v":17955,"vw":214.376543},{"c":214.36,"h":214.53,"l":214.2,"n":581,"o":214.2,"t":"2026-10-14T15:15:00Z","v":17283,"vw":214.38201},{"c":214.27,"h":214.5,"l":214.27,"n":619,"o":214.365,"t":"2026-10-14T15:20:00Z","v":18162,"vw":214.386283},{"c":214.265,"h":214.38,"l":214.1201,"n":527,"o":214.27,"t":"2026-10-14T15:25:00Z","v":11503,"vw":214.26178},{"c":214.405,"h":214.45,"l":214.16,"n":483,"o":214.2887,"t":"2026-10-14T15:30:00Z","v":13931,"vw":214.321547},{"c":214.77,"h":214.79,"l":214.43,"n":683,"o":214.43,"t":"2026-10-14T15:35:00Z","v":34188,"vw":214.653134},{"c":214.81,"h":214.88,"l":214.7,"n":504,"o":214.7,"t":"2026-10-14T15:40:00Z","v":13257,"vw":214.789798},{"c":214.84,"h":214.8799,"l":214.72,"n":494,"o":214.77,"t":"2026-10-14T15:45:00Z","v":16083,"vw":214.791913},{"c":214.9,"h":215,"l":214.76,"n":805,"o":214.78,"t":"2026-10-14T15:50:00Z","v":31648,"vw":214.9267},{"c":215.01,"h":215.16,"l":214.895,"n":693,"o":214.895,"t":"2026-10-14T15:55:00Z","v":26210,"vw":214.998363},{"c":214.91,"h":215.06,"l":214.495,"n":1096,"o":215.06,"t":"2026-10-14T16:00:00Z","v":37386,"vw":214.825721},{"c":214.69,"h":214.875,"l":214.58,"n":375,"o":214.85,"t":"2026-10-14T16:05:00Z","v":8936,"vw":214.723333},{"c":214.84,"h":214.98,"l":214.665,"n":388,"o":214.71,"t":"2026-10-14T16:10:00Z","v":9660,"vw":214.833579},{"c":214.92,"h":214.97,"l":214.7678,"n":441,"o":214.7678,"t":"2026-10-14T16:15:00Z","v":19916,"vw":214.906831},{"c":215.3,"h":215.3,"l":214.915,"n":507,"o":214.93,"t":"2026-10-14T16:20:00Z","v":16658,"vw":215.049407},{"c":215.175,"h":215.395,"l":215.14,"n":456,"o":215.27,"t":"2026-10-14T16:25:00Z","v":14675,"vw":215.278532},{"c":215.14,"h":215.425,"l":215.0657,"n":600,"o":215.19,"t":"2026-10-14T16:30:00Z","v":25034,"vw":215.266696},{"c":214.98,"h":215.27,"l":214.9144,"n":429,"o":215.19,"t":"2026-10-14T16:35:00Z","v":14692,"vw":215.114169},{"c":214.94,"h":215.03,"l":214.815,"n":362,"o":214.9143,"t":"2026-10-14T16:40:00Z","v":10360,"vw":214.925555},{"c":214.6754,"h":214.95,"l":214.57,"n":581,"o":214.87,"t":"2026-10-14T16:45:00Z","v":27404,"vw":214.806797},{"c":215.025,"h":215.08,"l":214.565,"n":540,"o":214.61,"t":"2026-10-14T16:50:00Z","v":33283,"vw":214.832939},{"c":214.705,"h":215.12,"l":214.68,"n":338,"o":215.025,"t":"2026-10-14T16:55:00Z","v":17558,"vw":214.928435},{"c":214.59,"h":214.77,"l":214.54,"n":334,"o":214.73,"t":"2026-10-14T17:00:00Z","v":8009,"vw":214.635003},{"c":214.51,"h":214.65,"l":214.46,"n":357,"o":214.48,"t":"2026-10-14T17:05:00Z","v":7949,"vw":214.535301},{"c":214.6675,"h":214.72,"l":214.54,"n":357,"o":214.57,"t":"2026-10-14T17:10:00Z","v":8802,"vw":214.647852},{"c":214.85,"h":214.9,"l":214.6339,"n":358,"o":214.675,"t":"2026-10-14T17:15:00Z","v":7820,"vw":214.772644},{"c":214.94,"h":214.98,"l":214.8,"n":415,"o":214.9,"t":"2026-10-14T17:20:00Z","v":11739,"vw":214.876955},{"c":214.92,"h":215.05,"l":214.88,"n":401,"o":214.88,"t":"2026-10-14T17:25:00Z","v":12281,"vw":214.950141},{"c":214.95,"h":215.02,"l":214.85,"n":420,"o":214.8908,"t":"2026-10-14T17:30:00Z","v":10576,"vw":214.925561},{"c":214.975,"h":215.11,"l":214.89,"n":425,"o":214.9,"t":"2026-10-14T17:35:00Z","v":13757,"vw":215.002934},{"c":214.955,"h":215.05,"l":214.87,"n":365,"o":215.05,"t":"2026-10-14T17:40:00Z","v":8900,"vw":214.959785},{"c":214.88,"h":215.0422,"l":214.88,"n":519,"o":215.0422,"t":"2026-10-14T17:45:00Z","v":9675,"vw":214.997503},{"c":214.73,"h":214.885,"l":214.73,"n":361,"o":214.85,"t":"2026-10-14T17:50:00Z","v":7687,"vw":214.808035},{"c":214.7735,"h":214.8877,"l":214.73,"n":415,"o":214.73,"t":"2026-10-14T17:55:00Z","v":13564,"vw":214.785968},{"c":214.92,"h":214.98,"l":214.81,"n":468,"o":214.83,"t":"2026-10-14T18:00:00Z","v":12453,"vw":214.868315},{"c":215.08,"h":215.1,"l":214.85,"n":420,"o":214.91,"t":"2026-10-14T18:05:00Z","v":11577,"vw":214.975224},{"c":214.79,"h":215.18,"l":214.72,"n":415,"o":215.03,"t":"2026-10-14T18:10:00Z","v":11620,"vw":214.994322},{"c":214.7,"h":214.79,"l":214.67,"n":442,"o":214.72,"t":"2026-10-14T18:15:00Z","v":9825,"vw":214.74382},{"c":214.72,"h":214.86,"l":214.71,"n":422,"o":214.7383,"t":"2026-10-14T18:20:00Z","v":12281,"vw":214.756015},{"c":214.93,"h":214.99,"l":214.7,"n":511,"o":214.7,"t":"2026-10-14T18:25:00Z","v":20925,"vw":214.873101},{"c":214.83,"h":215.06,"l":214.795,"n":409,"o":214.99,"t":"2026-10-14T18:30:00Z","v":9227,"vw":214.922525},{"c":214.885,"h":214.97,"l":214.79,"n":421,"o":214.88,"t":"2026-10-14T18:35:00Z","v":12383,"vw":214.873578},{"c":214.96,"h":215,"l":214.88,"n":347,"o":214.88,"t":"2026-10-14T18:40:00Z","v":7637,"vw":214.906034},{"c":215.075,"h":215.15,"l":214.96,"n":408,"o":214.96,"t":"2026-10-14T18:45:00Z","v":12160,"vw":215.058117},{"c":215.035,"h":215.17,"l":215,"n":511,"o":215.1,"t":"2026-10-14T18:50:00Z","v":15910,"vw":215.094406},{"c":215.01,"h":215.05,"l":214.9,"n":455,"o":215.035,"t":"2026-10-14T18:55:00Z","v":12333,"vw":214.975933},{"c":215.3856,"h":215.3856,"l":215.03,"n":554,"o":215.09,"t":"2026-10-14T19:00:00Z","v":16675,"vw":215.198296},{"c":215.26,"h":215.45,"l":215.22,"n":650,"o":215.39,"t":"2026-10-14T19:05:00Z","v":17662,"vw":215.328382},{"c":214.94,"h":215.18,"l":214.92,"n":512,"o":215.18,"t":"2026-10-14T19:10:00Z","v":12890,"vw":215.037234},{"c":215,"h":215.24,"l":214.89,"n":599,"o":214.98,"t":"2026-10-14T19:15:00Z","v":21166,"vw":215.028247},{"c":214.96,"h":215.1,"l":214.92,"n":607,"o":214.98,"t":"2026-10-14T19:20:00Z","v":14537,"vw":214.983798},{"c":214.88,"h":214.99,"l":214.79,"n":583,"o":214.99,"t":"2026-10-14T19:25:00Z","v":18807,"vw":214.889598},{"c":214.93,"h":215.07,"l":214.865,"n":771,"o":214.92,"t":"2026-10-14T19:30:00Z","v":21149,"vw":214.940526},{"c":215.0087,"h":215.04,"l":214.9,"n":789,"o":214.93,"t":"2026-10-14T19:35:00Z","v":25710,"vw":214.969015},{"c":214.78,"h":215.02,"l":214.74,"n":816,"o":214.9985,"t":"2026-10-14T19:40:00Z","v":22759,"vw":214.898856},{"c":215.075,"h":215.14,"l":214.785,"n":1092,"o":214.785,"t":"2026-10-14T19:45:00Z","v":38094,"vw":215.035491},{"c":215.03,"h":215.16,"l":214.98,"n":1286,"o":215.095,"t":"2026-10-14T19:50:00Z","v":43024,"vw":215.089468},{"c":215.76,"h":215.8,"l":215.01,"n":4221,"o":215.01,"t":"2026-10-14T19:55:00Z","v":163017,"vw":215.516072},{"c":215.75,"h":215.75,"l":215.75,"n":88,"o":215.75,"t":"2026-10-14T20:00:00Z","v":335401,"vw":215.75},{"c":215.91,"h":215.91,"l":215.91,"n":1,"o":215.91,"t":"2026-10-14T20:25:00Z","v":382,"vw":215.91},{"c":215.95,"h":215.95,"l":215.95,"n":2,"o":215.95,"t":"2026-10-14T21:00:00Z","v":501,"vw":215.95},{"c":215.6788,"h":215.6788,"l":215.6788,"n":1,"o":215.6788,"t":"2026-10-14T23:00:00Z","v":100,"vw":215.6788},{"c":215.51,"h":215.51,"l":215.51,"n":3,"o":215.51,"t":"2026-10-14T23:25:00Z","v":236,"vw":215.51},{"c":216,"h":216,"l":215.95,"n":34,"o":215.95,"t":"2026-10-14T23:35:00Z","v":1125,"vw":215.966755},{"c":216.38,"h":217.74,"l":215.75,"n":79,"o":217.4,"t":"2026-10-15T08:00:00Z","v":1611,"vw":216.951451},{"c":216.78,"h":216.78,"l":216.78,"n":1,"o":216.78,"t":"2026-10-15T08:30:00Z","v":100,"vw":216.78},{"c":219.28,"h":219.28,"l":219.28,"n":1,"o":219.28,"t":"2026-10-15T08:50:00Z","v":200,"vw":219.28},{"c":217.5,"h":217.5,"l":217.5,"n":1,"o":217.5,"t":"2026-10-15T09:00:00Z","v":100,"vw":217.5},{"c":218,"h":218,"l":218,"n":2,"o":218,"t":"2026-10-15T09:30:00Z","v":205,"vw":218},{"c":217.856,"h":217.856,"l":217.51,"n":18,"o":217.53,"t":"2026-10-15T09:40:00Z","v":827,"vw":217.688},{"c":217.57,"h":217.57,"l":217.57,"n":1,"o":217.57,"t":"2026-10-15T10:25:00Z","v":250,"vw":217.57},{"c":219.28,"h":219.28,"l":218.155,"n":54,"o":218.155,"t":"2026-10-15T11:00:00Z","v":1813,"vw":218.688333},{"c":219.3,"h":219.3,"l":219.3,"n":5,"o":219.3,"t":"2026-10-15T11:15:00Z","v":317,"vw":219.3},{"c":219.2,"h":219.2,"l":219.2,"n":5,"o":219.2,"t":"2026-10-15T11:25:00Z","v":297,"vw":219.2},{"c":219,"h":219,"l":218.56,"n":24,"o":218.56,"t":"2026-10-15T11:35:00Z","v":272,"vw":218.78},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-15T11:45:00Z","v":400,"vw":219},{"c":219,"h":219,"l":219,"n":4,"o":219,"t":"2026-10-15T12:00:00Z","v":120,"vw":219},{"c":219.64,"h":219.64,"l":219.64,"n":7,"o":219.64,"t":"2026-10-15T12:05:00Z","v":177,"vw":219.64},{"c":219.32,"h":219.32,"l":219.32,"n":13,"o":219.32,"t":"2026-10-15T12:15:00Z","v":847,"vw":219.32},{"c":219.51,"h":219.51,"l":219.51,"n":13,"o":219.51,"t":"2026-10-15T12:30:00Z","v":1208,"vw":219.51},{"c":219.9,"h":219.9,"l":219.9,"n":1,"o":219.9,"t":"2026-10-15T12:35:00Z","v":300,"vw":219.9},{"c":219.27,"h":219.4,"l":219.27,"n":11,"o":219.4,"t":"2026-10-15T12:40:00Z","v":1501,"vw":219.306296},{"c":219.48,"h":219.48,"l":219.48,"n":4,"o":219.48,"t":"2026-10-15T12:45:00Z","v":249,"vw":219.48},{"c":219.91,"h":219.91,"l":219.89,"n":25,"o":219.89,"t":"2026-10-15T12:55:00Z","v":5277,"vw":219.909002},{"c":219.6185,"h":219.6185,"l":219.6185,"n":7,"o":219.6185,"t":"2026-10-15T13:10:00Z","v":609,"vw":219.6185},{"c":220,"h":220,"l":219.7,"n":74,"o":219.7,"t":"2026-10-15T13:15:00Z","v":1779,"vw":219.952424},{"c":221.98,"h":221.98,"l":221.5,"n":9,"o":221.5,"t":"2026-10-15T13:25:00Z","v":793,"vw":221.635714},{"c":222.17,"h":222.5404,"l":220.425,"n":2242,"o":220.7,"t":"2026-10-15T13:30:00Z","v":159768,"vw":221.459502},{"c":220.58,"h":222.57,"l":220.58,"n":1369,"o":222.205,"t":"2026-10-15T13:35:00Z","v":53907,"vw":221.721584},{"c":221.045,"h":221.24,"l":220.334,"n":783,"o":220.334,"t":"2026-10-15T13:40:00Z","v":41359,"vw":220.796165},{"c":221.735,"h":221.86,"l":220.711,"n":1109,"o":221.2,"t":"2026-10-15T13:45:00Z","v":70260,"vw":221.562255},{"c":221.76,"h":222,"l":221.4516,"n":932,"o":221.73,"t":"2026-10-15T13:50:00Z","v":37264,"vw":221.729284},{"c":222.095,"h":222.7,"l":221.94,"n":983,"o":221.94,"t":"2026-10-15T13:55:00Z","v":38641,"vw":222.315308},{"c":221.55,"h":222.14,"l":221.34,"n":850,"o":222.095,"t":"2026-10-15T14:00:00Z","v":41582,"vw":221.814047},{"c":221.965,"h":222.08,"l":221.51,"n":897,"o":221.75,"t":"2026-10-15T14:05:00Z","v":74847,"vw":221.711014},{"c":222.505,"h":222.595,"l":221.895,"n":985,"o":221.955,"t":"2026-10-15T14:10:00Z","v":38897,"vw":222.189694},{"c":222.67,"h":222.94,"l":222.34,"n":1133,"o":222.5,"t":"2026-10-15T14:15:00Z","v":247033,"vw":222.518644},{"c":222.455,"h":222.73,"l":222.32,"n":781,"o":222.61,"t":"2026-10-15T14:20:00Z","v":42426,"vw":222.594862},{"c":222.41,"h":222.63,"l":222.2525,"n":679,"o":222.46,"t":"2026-10-15T14:25:00Z","v":21030,"vw":222.456125},{"c":222.79,"h":223.105,"l":222.59,"n":1088,"o":222.59,"t":"2026-10-15T14:30:00Z","v":56664,"vw":222.907165},{"c":222.73,"h":223.235,"l":222.7225,"n":1338,"o":222.79,"t":"2026-10-15T14:35:00Z","v":75791,"vw":223.022794},{"c":222.13,"h":222.8,"l":222.08,"n":702,"o":222.745,"t":"2026-10-15T14:40:00Z","v":26608,"vw":222.417821},{"c":222.34,"h":222.34,"l":221.91,"n":906,"o":222.07,"t":"2026-10-15T14:45:00Z","v":38570,"vw":222.088146},{"c":222.6,"h":222.68,"l":222.2,"n":1039,"o":222.4,"t":"2026-10-15T14:50:00Z","v":81464,"vw":222.477431},{"c":222.225,"h":222.85,"l":221.85,"n":1212,"o":222.635,"t":"2026-10-15T14:55:00Z","v":880997,"vw":222.216341},{"c":221.632,"h":222.51,"l":221.49,"n":1327,"o":222.225,"t":"2026-10-15T15:00:00Z","v":113632,"vw":222.09857},{"c":220.72,"h":221.63,"l":220.72,"n":1279,"o":221.52,"t":"2026-10-15T15:05:00Z","v":85774,"vw":221.337014},{"c":220.98,"h":221.1552,"l":220.68,"n":675,"o":220.685,"t":"2026-10-15T15:10:00Z","v":45893,"vw":220.914105},{"c":221.045,"h":221.295,"l":220.87,"n":1232,"o":220.98,"t":"2026-10-15T15:15:00Z","v":91636,"vw":221.127456},{"c":221.33,"h":221.47,"l":220.945,"n":587,"o":221.02,"t":"2026-10-15T15:20:00Z","v":24774,"vw":221.165682},{"c":221.715,"h":221.8495,"l":221.28,"n":839,"o":221.33,"t":"2026-10-15T15:25:00Z","v":80026,"vw":221.583647},{"c":222.26,"h":222.38,"l":221.74,"n":686,"o":221.74,"t":"2026-10-15T15:30:00Z","v":27547,"vw":222.217732},{"c":222.355,"h":222.36,"l":221.965,"n":905,"o":222.2617,"t":"2026-10-15T15:35:00Z","v":43969,"vw":222.133259},{"c":222.84,"h":223,"l":222.2705,"n":672,"o":222.325,"t":"2026-10-15T15:40:00Z","v":30053,"vw":222.824286},{"c":222.5,"h":222.9175,"l":222.5,"n":649,"o":222.845,"t":"2026-10-15T15:45:00Z","v":19821,"vw":222.720275},{"c":221.84,"h":222.59,"l":221.64,"n":595,"o":222.56,"t":"2026-10-15T15:50:00Z","v":27025,"vw":222.210081},{"c":221.505,"h":222.24,"l":221.49,"n":579,"o":221.81,"t":"2026-10-15T15:55:00Z","v":22467,"vw":221.923266},{"c":220.97,"h":221.65,"l":220.745,"n":686,"o":221.57,"t":"2026-10-15T16:00:00Z","v":28669,"vw":221.118267},{"c":221.34,"h":221.34,"l":220.8,"n":573,"o":220.99,"t":"2026-10-15T16:05:00Z","v":19468,"vw":221.038766},{"c":220.825,"h":221.41,"l":220.67,"n":612,"o":221.38,"t":"2026-10-15T16:10:00Z","v":24583,"vw":221.011309},{"c":220.9575,"h":221.145,"l":220.89,"n":578,"o":220.97,"t":"2026-10-15T16:15:00Z","v":19656,"vw":220.996949},{"c":221.22,"h":221.25,"l":220.955,"n":509,"o":220.955,"t":"2026-10-15T16:20:00Z","v":15867,"vw":221.133636},{"c":221.52,"h":221.58,"l":221.12,"n":453,"o":221.19,"t":"2026-10-15T16:25:00Z","v":17349,"vw":221.357579},{"c":221.61,"h":221.665,"l":221.47,"n":627,"o":221.49,"t":"2026-10-15T16:30:00Z","v":30015,"vw":221.526375},{"c":221.805,"h":221.81,"l":221.55,"n":505,"o":221.61,"t":"2026-10-15T16:35:00Z","v":25012,"vw":221.663484},{"c":221.92,"h":222.07,"l":221.75,"n":584,"o":221.82,"t":"2026-10-15T16:40:00Z","v":20645,"vw":221.94242},{"c":221.845,"h":221.97,"l":221.82,"n":564,"o":221.96,"t":"2026-10-15T16:45:00Z","v":20485,"vw":221.881783},{"c":221.835,"h":222.02,"l":221.83,"n":543,"o":221.845,"t":"2026-10-15T16:50:00Z","v":17036,"vw":221.924111},{"c":221.9,"h":221.9,"l":221.865,"n":66,"o":221.89,"t":"2026-10-15T16:55:00Z","v":2355,"vw":221.890629},{"c":222.97,"h":222.97,"l":222.64,"n":519,"o":222.655,"t":"2026-10-15T18:10:00Z","v":19519,"vw":222.837906},{"c":223.0691,"h":223.22,"l":222.905,"n":726,"o":222.93,"t":"2026-10-15T18:15:00Z","v":29305,"vw":223.091275},{"c":223.02,"h":223.08,"l":222.83,"n":607,"o":223.03,"t":"2026-10-15T18:20:00Z","v":24102,"vw":222.988695},{"c":223.225,"h":223.4,"l":223.025,"n":746,"o":223.025,"t":"2026-10-15T18:25:00Z","v":22511,"vw":223.224671},{"c":223.59,"h":223.6,"l":223.17,"n":626,"o":223.225,"t":"2026-10-15T18:30:00Z","v":21947,"vw":223.348465},{"c":223.38,"h":223.74,"l":223.29,"n":944,"o":223.53,"t":"2026-10-15T18:35:00Z","v":38508,"vw":223.620129},{"c":223.2,"h":223.405,"l":223.2,"n":634,"o":223.405,"t":"2026-10-15T18:40:00Z","v":26798,"vw":223.291111},{"c":223.2325,"h":223.4,"l":223.17,"n":670,"o":223.175,"t":"2026-10-15T18:45:00Z","v":26489,"vw":223.312885},{"c":223.3,"h":223.46,"l":223.18,"n":543,"o":223.235,"t":"2026-10-15T18:50:00Z","v":18690,"vw":223.357317},{"c":223.29,"h":223.52,"l":223.225,"n":596,"o":223.315,"t":"2026-10-15T18:55:00Z","v":20553,"vw":223.387142},{"c":223.16,"h":223.33,"l":222.96,"n":627,"o":223.25,"t":"2026-10-15T19:00:00Z","v":28263,"vw":223.155933},{"c":223.235,"h":223.29,"l":223.03,"n":588,"o":223.18,"t":"2026-10-15T19:05:00Z","v":23674,"vw":223.152816},{"c":223.46,"h":223.46,"l":223.13,"n":654,"o":223.22,"t":"2026-10-15T19:10:00Z","v":25543,"vw":223.226362},{"c":222.945,"h":223.44,"l":222.93,"n":689,"o":223.42,"t":"2026-10-15T19:15:00Z","v":22727,"vw":223.165003},{"c":223.335,"h":223.5,"l":222.9,"n":809,"o":222.945,"t":"2026-10-15T19:20:00Z","v":32296,"vw":223.184685},{"c":223.37,"h":223.43,"l":223.25,"n":747,"o":223.28,"t":"2026-10-15T19:25:00Z","v":26845,"vw":223.320045},{"c":223.675,"h":223.675,"l":223.2355,"n":1196,"o":223.38,"t":"2026-10-15T19:30:00Z","v":53080,"vw":223.478354},{"c":223.61,"h":223.84,"l":223.56,"n":1281,"o":223.64,"t":"2026-10-15T19:35:00Z","v":56535,"vw":223.726868},{"c":223.68,"h":223.83,"l":223.46,"n":1392,"o":223.63,"t":"2026-10-15T19:40:00Z","v":65872,"vw":223.594268},{"c":223.42,"h":223.87,"l":223.42,"n":2011,"o":223.6725,"t":"2026-10-15T19:45:00Z","v":98063,"vw":223.685233},{"c":223.695,"h":224.11,"l":223.28,"n":4821,"o":223.41,"t":"2026-10-15T19:50:00Z","v":230129,"vw":223.854135},{"c":224.27,"h":224.46,"l":223.64,"n":7780,"o":223.65,"t":"2026-10-15T19:55:00Z","v":417534,"vw":224.222947},{"c":224.19,"h":224.19,"l":224.19,"n":79,"o":224.19,"t":"2026-10-15T20:00:00Z","v":525149,"vw":224.19}],"history":[{"c":213.5,"h":214.25,"l":211.8,"n":22501,"o":212.35,"t":"2024-10-14T04:00:00Z","v":982148,"vw":213.461286},{"c":213.79,"h":216.01,"l":213.43,"n":29135,"o":214.54,"t":"2024-10-15T04:00:00Z","v":1180409,"vw":214.461648},{"c":213.14,"h":214.2024,"l":212.515,"n":19140,"o":213.22,"t":"2024-10-16T04:00:00Z","v":718619,"vw":213.193734},{"c":213.08,"h":214.49,"l":212.14,"n":20474,"o":214.13,"t":"2024-10-17T04:00:00Z","v":847090,"vw":212.939363},{"c":212.75,"h":213.5,"l":212,"n":17581,"o":213.39,"t":"2024-10-18T04:00:00Z","v":816092,"vw":212.948471},{"c":211.82,"h":212.93,"l":210.37,"n":25100,"o":212.56,"t":"2024-10-21T04:00:00Z","v":1033029,"vw":211.721782},{"c":211.05,"h":211.65,"l":209.49,"n":22993,"o":210.59,"t":"2024-10-22T04:00:00Z","v":896280,"vw":211.026153},{"c":211.8,"h":212.38,"l":209.81,"n":27066,"o":210.29,"t":"2024-10-23T04:00:00Z","v":1240014,"vw":211.59544},{"c":208.91,"h":210.94,"l":208.45,"n":26954,"o":210.94,"t":"2024-10-24T04:00:00Z","v":1113060,"vw":209.352273},{"c":206.8,"h":209.78,"l":206.46,"n":28743,"o":209.22,"t":"2024-10-25T04:00:00Z","v":1069935,"vw":207.766397},{"c":208.26,"h":208.869,"l":207,"n":42738,"o":208,"t":"2024-10-28T04:00:00Z","v":2127223,"vw":208.134273},{"c":219.11,"h":219.88,"l":212.16,"n":56303,"o":213.38,"t":"2024-10-29T04:00:00Z","v":3231346,"vw":218.209558},{"c":214.82,"h":218.86,"l":214.5,"n":39028,"o":217.51,"t":"2024-10-30T04:00:00Z","v":1720757,"vw":216.01157},{"c":215.85,"h":216.695,"l":214.2,"n":30338,"o":214.32,"t":"2024-10-31T04:00:00Z","v":1785587,"vw":215.854228},{"c":213.99,"h":217.325,"l":213.78,"n":31646,"o":216.91,"t":"2024-11-01T04:00:00Z","v":1267741,"vw":214.778807},{"c":214.24,"h":216.735,"l":212.48,"n":27816,"o":215.68,"t":"2024-11-04T05:00:00Z","v":1112902,"vw":214.063619},{"c":215.88,"h":216.28,"l":213.345,"n":23966,"o":214.45,"t":"2024-11-05T05:00:00Z","v":950372,"vw":215.458217},{"c":218.48,"h":220.3,"l":216.42,"n":47575,"o":219.91,"t":"2024-11-06T05:00:00Z","v":2905730,"vw":218.454399},{"c":220.44,"h":220.8867,"l":217.47,"n":32681,"o":219.01,"t":"2024-11-07T05:00:00Z","v":1370153,"vw":220.152426},{"c":224.12,"h":226.36,"l":220.44,"n":39459,"o":221.89,"t":"2024-11-08T05:00:00Z","v":1854171,"vw":224.537815},{"c":223.62,"h":226.5,"l":223.38,"n":26145,"o":225.62,"t":"2024-11-11T05:00:00Z","v":1084784,"vw":224.395217},{"c":224.78,"h":226.4281,"l":223.81,"n":35581,"o":225,"t":"2024-11-12T05:00:00Z","v":2002438,"vw":224.98026},{"c":225.68,"h":226.84,"l":224.24,"n":25970,"o":225.08,"t":"2024-11-13T05:00:00Z","v":1087208,"vw":225.722744},{"c":221.72,"h":225.55,"l":221.57,"n":28721,"o":224.66,"t":"2024-11-14T05:00:00Z","v":1215866,"vw":222.357046},{"c":217.9,"h":221.525,"l":217.25,"n":35658,"o":219.51,"t":"2024-11-15T05:00:00Z","v":1796714,"vw":218.632828},{"c":218.31,"h":219.47,"l":217.08,"n":25715,"o":217.31,"t":"2024-11-18T05:00:00Z","v":986756,"vw":218.259074},{"c":219.05,"h":219.71,"l":216,"n":29048,"o":217,"t":"2024-11-19T05:00:00Z","v":1370699,"vw":218.609455},{"c":218.78,"h":220.38,"l":216.98,"n":23578,"o":220.05,"t":"2024-11-20T05:00:00Z","v":1058960,"vw":218.445865},{"c":221.53,"h":222.27,"l":217.4,"n":26563,"o":218.9,"t":"2024-11-21T05:00:00Z","v":1651793,"vw":220.974335},{"c":224.41,"h":224.675,"l":221.82,"n":33286,"o":222.77,"t":"2024-11-22T05:00:00Z","v":1624734,"vw":224.041184},{"c":225.65,"h":226.96,"l":224.5,"n":36991,"o":224.82,"t":"2024-11-25T05:00:00Z","v":2930516,"vw":225.725346},{"c":227.45,"h":228.525,"l":225.88,"n":24910,"o":226.97,"t":"2024-11-26T05:00:00Z","v":1211006,"vw":227.54432},{"c":228.46,"h":230.39,"l":228.32,"n":29021,"o":229.15,"t":"2024-11-27T05:00:00Z","v":1366211,"vw":228.945862},{"c":228.22,"h":230.265,"l":228.05,"n":18006,"o":229.2,"t":"2024-11-29T05:00:00Z","v":1254644,"vw":228.715138},{"c":225.12,"h":228.4,"l":224.735,"n":31840,"o":228.35,"t":"2024-12-02T05:00:00Z","v":1397468,"vw":225.428658},{"c":225.01,"h":226.01,"l":224.5,"n":27126,"o":225.26,"t":"2024-12-03T05:00:00Z","v":1944961,"vw":225.159845},{"c":225.29,"h":225.83,"l":224.2,"n":22259,"o":224.4,"t":"2024-12-04T05:00:00Z","v":1848971,"vw":225.159432},{"c":224.05,"h":224.47,"l":223.1789,"n":23843,"o":224.25,"t":"2024-12-05T05:00:00Z","v":1185037,"vw":223.999381},{"c":222.19,"h":225.17,"l":221.85,"n":27837,"o":224.33,"t":"2024-12-06T05:00:00Z","v":1787864,"vw":222.918789},{"c":217.47,"h":222.8366,"l":216.82,"n":34764,"o":221.15,"t":"2024-12-09T05:00:00Z","v":1652621,"vw":217.823142},{"c":216.08,"h":218.45,"l":215.88,"n":31048,"o":218.45,"t":"2024-12-10T05:00:00Z","v":2098397,"vw":216.362027},{"c":214.52,"h":216.94,"l":213.5,"n":33699,"o":216.6,"t":"2024-12-11T05:00:00Z","v":1676605,"vw":214.644944},{"c":214.45,"h":216.07,"l":214,"n":26126,"o":215.07,"t":"2024-12-12T05:00:00Z","v":1425915,"vw":214.53211},{"c":213.2,"h":214.74,"l":212.21,"n":25638,"o":214.35,"t":"2024-12-13T05:00:00Z","v":1344390,"vw":213.556685},{"c":211.64,"h":214.805,"l":211.47,"n":30938,"o":213.86,"t":"2024-12-16T05:00:00Z","v":1480851,"vw":212.426286},{"c":209,"h":211.93,"l":208.07,"n":42240,"o":211.3,"t":"2024-12-17T05:00:00Z","v":3161695,"vw":209.145223},{"c":205.43,"h":209.35,"l":205.14,"n":36571,"o":209,"t":"2024-12-18T05:00:00Z","v":1945753,"vw":206.429793},{"c":205.53,"h":207.8849,"l":204.55,"n":39817,"o":205.01,"t":"2024-12-19T05:00:00Z","v":2454308,"vw":205.916592},{"c":205.83,"h":207.3037,"l":204.45,"n":41553,"o":206.39,"t":"2024-12-20T05:00:00Z","v":3685714,"vw":206.003624},{"c":203.8,"h":205.7399,"l":202,"n":32774,"o":205.2,"t":"2024-12-23T05:00:00Z","v":1710211,"vw":203.591208},{"c":205.38,"h":205.45,"l":202.43,"n":17243,"o":203.27,"t":"2024-12-24T05:00:00Z","v":711469,"vw":204.516091},{"c":205.02,"h":205.9728,"l":204.099,"n":21426,"o":204.25,"t":"2024-12-26T05:00:00Z","v":736761,"vw":205.174145},{"c":204.02,"h":205.795,"l":203.01,"n":21122,"o":203.99,"t":"2024-12-27T05:00:00Z","v":878694,"vw":204.143577},{"c":202.27,"h":203.08,"l":201.27,"n":25745,"o":202.21,"t":"2024-12-30T05:00:00Z","v":1209690,"vw":202.284901},{"c":201.79,"h":202.53,"l":200.8601,"n":22899,"o":202.47,"t":"2024-12-31T05:00:00Z","v":1549027,"vw":201.626196},{"c":200.54,"h":203.02,"l":199.69,"n":32753,"o":202.87,"t":"2025-01-02T05:00:00Z","v":1818342,"vw":200.610547},{"c":201.65,"h":202.51,"l":200.3454,"n":26927,"o":200.5,"t":"2025-01-03T05:00:00Z","v":1123493,"vw":201.688931},{"c":201.76,"h":202.02,"l":200.18,"n":32623,"o":201.02,"t":"2025-01-06T05:00:00Z","v":1335896,"vw":201.378577},{"c":203.39,"h":203.83,"l":202.03,"n":32587,"o":202.2,"t":"2025-01-07T05:00:00Z","v":2016883,"vw":203.088355},{"c":206.58,"h":206.94,"l":203.74,"n":38581,"o":204.16,"t":"2025-01-08T05:00:00Z","v":2005215,"vw":206.08049},{"c":207.25,"h":209.6762,"l":206.25,"n":42075,"o":207,"t":"2025-01-10T05:00:00Z","v":2564695,"vw":207.341157},{"c":207.53,"h":207.56,"l":205,"n":29906,"o":206.66,"t":"2025-01-13T05:00:00Z","v":1459335,"vw":207.0577},{"c":207.17,"h":207.72,"l":205.1,"n":29274,"o":206.81,"t":"2025-01-14T05:00:00Z","v":1350075,"vw":206.689613},{"c":208,"h":208.9799,"l":206.57,"n":31030,"o":208.57,"t":"2025-01-15T05:00:00Z","v":1655482,"vw":207.895278},{"c":211.01,"h":211.36,"l":207.705,"n":31200,"o":207.81,"t":"2025-01-16T05:00:00Z","v":1589365,"vw":210.42212},{"c":211.71,"h":213.25,"l":210.8101,"n":26890,"o":211.81,"t":"2025-01-17T05:00:00Z","v":1663813,"vw":212.007439},{"c":212.93,"h":213.68,"l":211.51,"n":30124,"o":212.85,"t":"2025-01-21T05:00:00Z","v":1864413,"vw":212.79114},{"c":211.44,"h":212.86,"l":209.73,"n":38036,"o":212.43,"t":"2025-01-22T05:00:00Z","v":2149278,"vw":211.866842},{"c":210.1,"h":212.2,"l":209.57,"n":28551,"o":211.67,"t":"2025-01-23T05:00:00Z","v":1296193,"vw":210.2231},{"c":209.43,"h":210.52,"l":208.93,"n":25617,"o":210.16,"t":"2025-01-24T05:00:00Z","v":1185154,"vw":209.436398},{"c":213.63,"h":213.98,"l":210.54,"n":33722,"o":211.53,"t":"2025-01-27T05:00:00Z","v":1593441,"vw":212.774562},{"c":213.65,"h":214.23,"l":212.56,"n":44660,"o":213.96,"t":"2025-01-28T05:00:00Z","v":2430855,"vw":213.324067},{"c":209.55,"h":213.905,"l":209.43,"n":45677,"o":212.95,"t":"2025-01-29T05:00:00Z","v":2159008,"vw":210.632919},{"c":222.43,"h":222.73,"l":214.7184,"n":61887,"o":215.485,"t":"2025-01-30T05:00:00Z","v":3163251,"vw":220.340947},{"c":220.26,"h":222.45,"l":219.67,"n":40954,"o":221.6,"t":"2025-01-31T05:00:00Z","v":1947694,"vw":220.756892},{"c":223.72,"h":225.89,"l":218.51,"n":48737,"o":218.91,"t":"2025-02-03T05:00:00Z","v":2117947,"vw":223.904317},{"c":222.14,"h":224.1,"l":221.69,"n":35917,"o":222.12,"t":"2025-02-04T05:00:00Z","v":2209098,"vw":222.542745},{"c":224.77,"h":225.1339,"l":223,"n":27077,"o":223.6,"t":"2025-02-05T05:00:00Z","v":1394793,"vw":224.440314},{"c":224.92,"h":225.66,"l":223.52,"n":27109,"o":224.63,"t":"2025-02-06T05:00:00Z","v":1151275,"vw":224.75526},{"c":224.91,"h":226.1876,"l":223.9,"n":23465,"o":224.88,"t":"2025-02-07T05:00:00Z","v":1304384,"vw":225.201496},{"c":226.09,"h":226.16,"l":223.575,"n":23736,"o":224.76,"t":"2025-02-10T05:00:00Z","v":1077321,"vw":225.660216},{"c":226.75,"h":226.89,"l":225.0702,"n":27158,"o":226.085,"t":"2025-02-11T05:00:00Z","v":1297821,"vw":226.318409},{"c":227.4,"h":228.41,"l":225.5,"n":29499,"o":225.73,"t":"2025-02-12T05:00:00Z","v":1503556,"vw":227.164025},{"c":227.6,"h":228.4599,"l":225.21,"n":27457,"o":227.32,"t":"2025-02-13T05:00:00Z","v":1146756,"vw":227.380393},{"c":227.73,"h":230.38,"l":227.58,"n":27410,"o":228.13,"t":"2025-02-14T05:00:00Z","v":1206935,"vw":228.427079},{"c":228.35,"h":229.6,"l":223.98,"n":31740,"o":223.98,"t":"2025-02-18T05:00:00Z","v":1693001,"vw":228.21302},{"c":228.52,"h":229.21,"l":227.16,"n":24784,"o":229,"t":"2025-02-19T05:00:00Z","v":1255842,"vw":228.103989},{"c":229.12,"h":229.53,"l":226.34,"n":25979,"o":228.25,"t":"2025-02-20T05:00:00Z","v":1189759,"vw":228.440262},{"c":228.03,"h":228.49,"l":226.5,"n":29282,"o":228.49,"t":"2025-02-21T05:00:00Z","v":1709198,"vw":227.783498},{"c":229.68,"h":230.63,"l":226.45,"n":31985,"o":226.63,"t":"2025-02-24T05:00:00Z","v":1670362,"vw":229.498823},{"c":230.75,"h":232.44,"l":229.95,"n":37096,"o":230.465,"t":"2025-02-25T05:00:00Z","v":1931642,"vw":230.864427},{"c":228.69,"h":230.9546,"l":227.74,"n":30282,"o":228.96,"t":"2025-02-26T05:00:00Z","v":1065511,"vw":229.267924},{"c":229.61,"h":230.9119,"l":227.52,"n":25542,"o":228.11,"t":"2025-02-27T05:00:00Z","v":1209840,"vw":229.779939},{"c":232.78,"h":233.04,"l":229.7,"n":35590,"o":230,"t":"2025-02-28T05:00:00Z","v":2399770,"vw":231.999754},{"c":233.78,"h":235.81,"l":232.26,"n":39056,"o":233.59,"t":"2025-03-03T05:00:00Z","v":1920228,"vw":234.020605},{"c":229.96,"h":235.37,"l":229.53,"n":45844,"o":234.31,"t":"2025-03-04T05:00:00Z","v":2205403,"vw":231.592415},{"c":230.39,"h":231.06,"l":227.69,"n":29093,"o":228.11,"t":"2025-03-05T05:00:00Z","v":1620797,"vw":229.790834},{"c":225.96,"h":229.95,"l":223.9477,"n":39241,"o":229.03,"t":"2025-03-06T05:00:00Z","v":1800813,"vw":226.425123},{"c":229.55,"h":229.9,"l":224.14,"n":33349,"o":224.17,"t":"2025-03-07T05:00:00Z","v":1906125,"vw":228.14297},{"c":227.77,"h":232.24,"l":226.29,"n":38494,"o":227.95,"t":"2025-03-10T04:00:00Z","v":2270518,"vw":228.911458},{"c":224.21,"h":228.21,"l":223.63,"n":37323,"o":228,"t":"2025-03-11T04:00:00Z","v":1797926,"vw":224.801018},{"c":222.86,"h":225.37,"l":222.68,"n":30194,"o":225,"t":"2025-03-12T04:00:00Z","v":1264203,"vw":223.466697},{"c":223.2,"h":224.07,"l":221.17,"n":34835,"o":222.21,"t":"2025-03-13T04:00:00Z","v":1612712,"vw":223.206422},{"c":224.86,"h":225.12,"l":221.1,"n":29494,"o":222.39,"t":"2025-03-14T04:00:00Z","v":1219431,"vw":224.101703},{"c":228.19,"h":228.71,"l":224.25,"n":31844,"o":224.88,"t":"2025-03-17T04:00:00Z","v":1915938,"vw":227.664332},{"c":225.87,"h":228.3499,"l":224.84,"n":31422,"o":227.34,"t":"2025-03-18T04:00:00Z","v":1306151,"vw":226.044192},{"c":227.36,"h":228.015,"l":225,"n":24570,"o":225.87,"t":"2025-03-19T04:00:00Z","v":1238686,"vw":226.994598},{"c":226.9,"h":228.47,"l":225.17,"n":23562,"o":227.08,"t":"2025-03-20T04:00:00Z","v":1009083,"vw":226.863399},{"c":224.91,"h":226.4,"l":223.87,"n":27560,"o":226.15,"t":"2025-03-21T04:00:00Z","v":2536527,"vw":225.064727},{"c":226.24,"h":227.29,"l":224.66,"n":29920,"o":225.94,"t":"2025-03-24T04:00:00Z","v":1519097,"vw":226.224877},{"c":227.07,"h":227.57,"l":225.09,"n":26330,"o":226.88,"t":"2025-03-25T04:00:00Z","v":1622583,"vw":226.689185},{"c":228.93,"h":229.5399,"l":227.6,"n":29308,"o":228.63,"t":"2025-03-26T04:00:00Z","v":1268317,"vw":228.830011},{"c":229.02,"h":231.4699,"l":227.7853,"n":29604,"o":229.97,"t":"2025-03-27T04:00:00Z","v":1354093,"vw":229.528161},{"c":227.92,"h":230.31,"l":227.69,"n":27845,"o":228.65,"t":"2025-03-28T04:00:00Z","v":1265696,"vw":228.673936},{"c":231.51,"h":232.48,"l":228.395,"n":33658,"o":228.56,"t":"2025-03-31T04:00:00Z","v":1914386,"vw":230.97215},{"c":233.79,"h":234.06,"l":230.68,"n":38335,"o":231.19,"t":"2025-04-01T04:00:00Z","v":1669921,"vw":233.067006},{"c":234.56,"h":234.88,"l":230.48,"n":28853,"o":232.93,"t":"2025-04-02T04:00:00Z","v":1411264,"vw":233.808923},{"c":236.83,"h":239.32,"l":233.1,"n":47634,"o":233.96,"t":"2025-04-03T04:00:00Z","v":2216126,"vw":236.641481},{"c":225.2,"h":236.4651,"l":225.06,"n":83655,"o":235.08,"t":"2025-04-04T04:00:00Z","v":4183301,"vw":229.055337},{"c":220.56,"h":226.75,"l":215.01,"n":72830,"o":219.14,"t":"2025-04-07T04:00:00Z","v":2931145,"vw":220.012369},{"c":216.47,"h":225.79,"l":213.655,"n":52878,"o":225.79,"t":"2025-04-08T04:00:00Z","v":2324797,"vw":219.181647},{"c":224.42,"h":226.3144,"l":213.5,"n":62508,"o":214,"t":"2025-04-09T04:00:00Z","v":3277267,"vw":222.046394},{"c":226.45,"h":228.32,"l":220.725,"n":47455,"o":222.61,"t":"2025-04-10T04:00:00Z","v":2377308,"vw":225.172172},{"c":229.38,"h":230.4,"l":223.645,"n":38778,"o":224.19,"t":"2025-04-11T04:00:00Z","v":1920893,"vw":228.376443},{"c":232.3,"h":233.15,"l":229.955,"n":31738,"o":231.27,"t":"2025-04-14T04:00:00Z","v":1316995,"vw":232.035379},{"c":231.48,"h":233.89,"l":231.1,"n":26604,"o":233.38,"t":"2025-04-15T04:00:00Z","v":1323973,"vw":231.742288},{"c":229.57,"h":233.13,"l":228.4623,"n":42721,"o":232.62,"t":"2025-04-16T04:00:00Z","v":1795157,"vw":230.485672},{"c":230.91,"h":232.56,"l":229.29,"n":32174,"o":229.86,"t":"2025-04-17T04:00:00Z","v":1372335,"vw":231.009165},{"c":227.57,"h":231.23,"l":224.29,"n":34077,"o":230.78,"t":"2025-04-21T04:00:00Z","v":1447615,"vw":227.442916},{"c":229.96,"h":231.9,"l":227.59,"n":35812,"o":228.25,"t":"2025-04-22T04:00:00Z","v":1868869,"vw":229.708765},{"c":228.63,"h":231,"l":226.5,"n":36829,"o":230.45,"t":"2025-04-23T04:00:00Z","v":1797177,"vw":228.493203},{"c":227.47,"h":229.65,"l":225.325,"n":43122,"o":229.65,"t":"2025-04-24T04:00:00Z","v":1870014,"vw":227.223353},{"c":228.31,"h":229.67,"l":225,"n":43943,"o":229.47,"t":"2025-04-25T04:00:00Z","v":2116018,"vw":227.178039},{"c":229.08,"h":229.4073,"l":226.465,"n":49649,"o":229.22,"t":"2025-04-28T04:00:00Z","v":2356998,"vw":228.333237},{"c":228.8,"h":229.93,"l":220.7,"n":48300,"o":224,"t":"2025-04-29T04:00:00Z","v":2250444,"vw":227.629672},{"c":233.36,"h":233.86,"l":226.8572,"n":35875,"o":229,"t":"2025-04-30T04:00:00Z","v":1955244,"vw":232.128707},{"c":233.4,"h":234.6,"l":229.66,"n":35869,"o":232.005,"t":"2025-05-01T04:00:00Z","v":1546679,"vw":233.258831},{"c":233.94,"h":235.99,"l":232.5,"n":41186,"o":235.83,"t":"2025-05-02T04:00:00Z","v":1228012,"vw":233.933662},{"c":234.79,"h":235.6377,"l":232.05,"n":30598,"o":233.84,"t":"2025-05-05T04:00:00Z","v":1031635,"vw":234.644938},{"c":234.07,"h":235.74,"l":232.67,"n":28776,"o":232.67,"t":"2025-05-06T04:00:00Z","v":1231663,"vw":234.335792},{"c":235.51,"h":236.3,"l":233.625,"n":32788,"o":233.65,"t":"2025-05-07T04:00:00Z","v":1663828,"vw":235.237513},{"c":233.13,"h":237.38,"l":232.84,"n":42180,"o":236.38,"t":"2025-05-08T04:00:00Z","v":1845800,"vw":234.599756},{"c":232.75,"h":233.97,"l":231.24,"n":34204,"o":232.51,"t":"2025-05-09T04:00:00Z","v":1484184,"vw":232.847404},{"c":225.57,"h":232.09,"l":222.02,"n":71941,"o":232.01,"t":"2025-05-12T04:00:00Z","v":2976315,"vw":224.826846},{"c":222.38,"h":225.42,"l":221.66,"n":64454,"o":225,"t":"2025-05-13T04:00:00Z","v":2787613,"vw":222.666384},{"c":222.47,"h":223.19,"l":219.76,"n":49569,"o":223.19,"t":"2025-05-14T04:00:00Z","v":2176186,"vw":221.850852},{"c":228.02,"h":228.1611,"l":223.7201,"n":42093,"o":224.22,"t":"2025-05-15T04:00:00Z","v":1762710,"vw":227.042469},{"c":229.87,"h":229.91,"l":227.36,"n":35307,"o":228.03,"t":"2025-05-16T04:00:00Z","v":1639351,"vw":229.155502},{"c":231.95,"h":232.22,"l":229.41,"n":31200,"o":229.41,"t":"2025-05-19T04:00:00Z","v":1203933,"vw":231.504568},{"c":233.89,"h":234.31,"l":232.21,"n":37513,"o":232.21,"t":"2025-05-20T04:00:00Z","v":1901974,"vw":233.565912},{"c":234.11,"h":235.46,"l":233.3604,"n":36437,"o":234.09,"t":"2025-05-21T04:00:00Z","v":1864435,"vw":234.223736},{"c":233.32,"h":234.83,"l":231.71,"n":37036,"o":233.5,"t":"2025-05-22T04:00:00Z","v":1755186,"vw":233.382485},{"c":236.81,"h":237.34,"l":233.01,"n":40117,"o":236,"t":"2025-05-23T04:00:00Z","v":1503198,"vw":236.204807},{"c":238.03,"h":238.19,"l":236.5,"n":36965,"o":236.81,"t":"2025-05-27T04:00:00Z","v":1791456,"vw":237.630756},{"c":237.15,"h":238.3499,"l":236.8,"n":31496,"o":237.89,"t":"2025-05-28T04:00:00Z","v":1855825,"vw":237.449784},{"c":237.76,"h":237.99,"l":235.214,"n":27399,"o":235.9,"t":"2025-05-29T04:00:00Z","v":1257459,"vw":237.267609},{"c":240.97,"h":241.68,"l":237.56,"n":40411,"o":238.36,"t":"2025-05-30T04:00:00Z","v":2440119,"vw":240.565724},{"c":242.1,"h":242.1,"l":238.5,"n":38063,"o":239.08,"t":"2025-06-02T04:00:00Z","v":1774975,"vw":241.071831},{"c":240.19,"h":242.58,"l":238.92,"n":37930,"o":241.14,"t":"2025-06-03T04:00:00Z","v":1764444,"vw":240.222347},{"c":238.89,"h":240.445,"l":238.6,"n":29556,"o":240,"t":"2025-06-04T04:00:00Z","v":1193607,"vw":239.226943},{"c":238.64,"h":239.32,"l":237.47,"n":28860,"o":238.89,"t":"2025-06-05T04:00:00Z","v":1040738,"vw":238.399612},{"c":236.33,"h":239.11,"l":236.07,"n":32305,"o":237.99,"t":"2025-06-06T04:00:00Z","v":1181944,"vw":236.881262},{"c":233.99,"h":236.03,"l":230.5,"n":38172,"o":236.03,"t":"2025-06-09T04:00:00Z","v":1306805,"vw":233.481518},{"c":233.99,"h":235.03,"l":232.7,"n":32938,"o":234.07,"t":"2025-06-10T04:00:00Z","v":1321770,"vw":233.788179},{"c":234.29,"h":234.9018,"l":231.34,"n":32476,"o":233.96,"t":"2025-06-11T04:00:00Z","v":1408632,"vw":234.090021},{"c":237.15,"h":237.15,"l":234.36,"n":25563,"o":234.82,"t":"2025-06-12T04:00:00Z","v":1086411,"vw":236.294356},{"c":236.5,"h":239.6,"l":235.88,"n":30206,"o":236.95,"t":"2025-06-13T04:00:00Z","v":1414106,"vw":237.398256},{"c":234.66,"h":237.92,"l":234.28,"n":28406,"o":236.78,"t":"2025-06-16T04:00:00Z","v":1024450,"vw":235.471016},{"c":234.3,"h":235.265,"l":232.865,"n":25809,"o":234.3,"t":"2025-06-17T04:00:00Z","v":872613,"vw":234.270218},{"c":233.22,"h":235,"l":232.585,"n":28594,"o":235,"t":"2025-06-18T04:00:00Z","v":1076431,"vw":233.621912},{"c":231.94,"h":234.91,"l":231.14,"n":40734,"o":233.5,"t":"2025-06-20T04:00:00Z","v":2583514,"vw":232.36582},{"c":234.71,"h":234.84,"l":231.73,"n":40345,"o":231.9,"t":"2025-06-23T04:00:00Z","v":1605716,"vw":233.700565},{"c":234.14,"h":235.69,"l":232.229,"n":39704,"o":235.01,"t":"2025-06-24T04:00:00Z","v":1576743,"vw":233.808363},{"c":228.58,"h":234.275,"l":227.71,"n":53778,"o":234,"t":"2025-06-25T04:00:00Z","v":2167307,"vw":229.689791},{"c":226.72,"h":229.87,"l":226.04,"n":49018,"o":229.87,"t":"2025-06-26T04:00:00Z","v":2111228,"vw":227.285886},{"c":228.26,"h":229.48,"l":226.445,"n":38375,"o":227.02,"t":"2025-06-27T04:00:00Z","v":2895965,"vw":228.194741},{"c":228.82,"h":229.2845,"l":226.96,"n":38657,"o":228.36,"t":"2025-06-30T04:00:00Z","v":1752496,"vw":228.546533},{"c":228.8,"h":230.21,"l":226.91,"n":39934,"o":228.52,"t":"2025-07-01T04:00:00Z","v":1573810,"vw":228.764123},{"c":223.39,"h":228.75,"l":222.15,"n":61824,"o":227.58,"t":"2025-07-02T04:00:00Z","v":2283313,"vw":223.947252},{"c":227.1,"h":227.31,"l":223.07,"n":33157,"o":224.51,"t":"2025-07-03T04:00:00Z","v":1525978,"vw":226.08692},{"c":226.92,"h":227.79,"l":225.32,"n":41171,"o":227.05,"t":"2025-07-07T04:00:00Z","v":1516644,"vw":226.63},{"c":224.87,"h":226.83,"l":224.43,"n":42311,"o":225.8,"t":"2025-07-08T04:00:00Z","v":2119941,"vw":225.300777},{"c":225.75,"h":226.66,"l":223.2101,"n":40339,"o":224.55,"t":"2025-07-09T04:00:00Z","v":1860969,"vw":225.555263},{"c":225.65,"h":227.08,"l":224.15,"n":37671,"o":225.82,"t":"2025-07-10T04:00:00Z","v":1596497,"vw":225.642124},{"c":226.01,"h":226.5,"l":223.95,"n":36621,"o":225.44,"t":"2025-07-11T04:00:00Z","v":1697227,"vw":225.533223},{"c":229.3,"h":229.5,"l":225.32,"n":43119,"o":225.32,"t":"2025-07-14T04:00:00Z","v":1796638,"vw":228.577337},{"c":225.84,"h":229.13,"l":225.76,"n":34206,"o":229,"t":"2025-07-15T04:00:00Z","v":1189127,"vw":226.643932},{"c":225.86,"h":225.91,"l":223.385,"n":34189,"o":225.31,"t":"2025-07-16T04:00:00Z","v":1276480,"vw":225.254321},{"c":225.7,"h":226.16,"l":223.4,"n":34250,"o":225.56,"t":"2025-07-17T04:00:00Z","v":1403492,"vw":225.128338},{"c":227.32,"h":228.3499,"l":225.82,"n":40185,"o":225.82,"t":"2025-07-18T04:00:00Z","v":1995836,"vw":227.133371},{"c":225.3,"h":227.67,"l":225.195,"n":28732,"o":226.24,"t":"2025-07-21T04:00:00Z","v":1177090,"vw":226.066716},{"c":227.09,"h":228.2,"l":225.06,"n":28124,"o":225.68,"t":"2025-07-22T04:00:00Z","v":1130362,"vw":226.754973},{"c":228.12,"h":228.42,"l":225.8,"n":33013,"o":226.72,"t":"2025-07-23T04:00:00Z","v":1278411,"vw":227.579272},{"c":230.61,"h":230.68,"l":227.175,"n":36346,"o":227.175,"t":"2025-07-24T04:00:00Z","v":1559032,"vw":230.13188},{"c":229.67,"h":231.68,"l":228.9401,"n":30861,"o":230.82,"t":"2025-07-25T04:00:00Z","v":1126424,"vw":229.827199},{"c":227.9,"h":229.96,"l":227.2,"n":38961,"o":229,"t":"2025-07-28T04:00:00Z","v":1722847,"vw":228.129754},{"c":235.56,"h":240.39,"l":229.52,"n":79296,"o":229.52,"t":"2025-07-29T04:00:00Z","v":3653592,"vw":236.121207},{"c":232.51,"h":237,"l":232.295,"n":49747,"o":235,"t":"2025-07-30T04:00:00Z","v":2138744,"vw":233.957577},{"c":229.16,"h":233.2,"l":228.59,"n":38650,"o":232.47,"t":"2025-07-31T04:00:00Z","v":1798548,"vw":229.918323},{"c":228.88,"h":231.96,"l":227.8,"n":36673,"o":230.86,"t":"2025-08-01T04:00:00Z","v":1389518,"vw":229.037483},{"c":230.54,"h":230.85,"l":228,"n":34660,"o":228,"t":"2025-08-04T04:00:00Z","v":1408885,"vw":230.171722},{"c":229.78,"h":231.51,"l":229.47,"n":29382,"o":229.8,"t":"2025-08-05T04:00:00Z","v":1383340,"vw":230.211649},{"c":231.6,"h":232.7025,"l":228.97,"n":26486,"o":230.24,"t":"2025-08-06T04:00:00Z","v":1069270,"vw":231.577183},{"c":233.22,"h":233.29,"l":231.195,"n":27877,"o":231.64,"t":"2025-08-07T04:00:00Z","v":1045658,"vw":232.759788},{"c":235.09,"h":235.45,"l":232.775,"n":33722,"o":233.37,"t":"2025-08-08T04:00:00Z","v":1088720,"vw":234.794832},{"c":237.1,"h":237.27,"l":235.14,"n":37963,"o":236.01,"t":"2025-08-11T04:00:00Z","v":1705320,"vw":236.571813},{"c":232.98,"h":237.23,"l":232.32,"n":32513,"o":237.23,"t":"2025-08-12T04:00:00Z","v":1137851,"vw":233.530441},{"c":229.9,"h":233.74,"l":229.03,"n":49184,"o":232.75,"t":"2025-08-13T04:00:00Z","v":2095930,"vw":230.201189},{"c":226.15,"h":230.08,"l":222.455,"n":67254,"o":230.07,"t":"2025-08-14T04:00:00Z","v":3253334,"vw":226.18466},{"c":226.81,"h":227.59,"l":225.19,"n":61168,"o":225.81,"t":"2025-08-15T04:00:00Z","v":3371632,"vw":226.439631},{"c":224.2,"h":227.65,"l":223.87,"n":61123,"o":227.43,"t":"2025-08-18T04:00:00Z","v":3444115,"vw":224.653535},{"c":228.49,"h":229.22,"l":224.46,"n":37326,"o":224.46,"t":"2025-08-19T04:00:00Z","v":1530382,"vw":227.733133},{"c":230.03,"h":232.58,"l":229.58,"n":41843,"o":230.25,"t":"2025-08-20T04:00:00Z","v":1868319,"vw":230.551009},{"c":229.61,"h":230.27,"l":228.76,"n":28636,"o":230.27,"t":"2025-08-21T04:00:00Z","v":958996,"vw":229.585482},{"c":227.02,"h":231.4,"l":226.78,"n":38168,"o":229.67,"t":"2025-08-22T04:00:00Z","v":1331787,"vw":227.838943},{"c":224.04,"h":227.98,"l":223.545,"n":36097,"o":227.39,"t":"2025-08-25T04:00:00Z","v":1101857,"vw":224.683219},{"c":225.25,"h":225.58,"l":223.6675,"n":31673,"o":224.48,"t":"2025-08-26T04:00:00Z","v":1466979,"vw":224.965642},{"c":225.83,"h":226.16,"l":224.88,"n":25166,"o":225.15,"t":"2025-08-27T04:00:00Z","v":1026297,"vw":225.733264},{"c":224.58,"h":225.7,"l":223.3234,"n":28900,"o":225.7,"t":"2025-08-28T04:00:00Z","v":1001008,"vw":224.350039},{"c":226.39,"h":226.82,"l":224.65,"n":30419,"o":224.65,"t":"2025-08-29T04:00:00Z","v":1526511,"vw":226.104845},{"c":225.73,"h":226.85,"l":223.7327,"n":43994,"o":226.415,"t":"2025-09-02T04:00:00Z","v":2548920,"vw":225.414046},{"c":224.41,"h":226.27,"l":222.935,"n":44435,"o":224.99,"t":"2025-09-03T04:00:00Z","v":1636474,"vw":224.051739},{"c":224.95,"h":226.24,"l":224.1069,"n":33504,"o":224.58,"t":"2025-09-04T04:00:00Z","v":1517477,"vw":225.021257},{"c":220.06,"h":224.85,"l":218.66,"n":48023,"o":224.54,"t":"2025-09-05T04:00:00Z","v":2113089,"vw":220.746398},{"c":219.05,"h":220.605,"l":217.87,"n":41775,"o":220.01,"t":"2025-09-08T04:00:00Z","v":1509537,"vw":218.800951},{"c":219.16,"h":219.37,"l":217.1,"n":41626,"o":218.74,"t":"2025-09-09T04:00:00Z","v":1520602,"vw":218.488942},{"c":217.69,"h":219.3502,"l":216.825,"n":38446,"o":218.36,"t":"2025-09-10T04:00:00Z","v":1183600,"vw":217.733099},{"c":220.5,"h":220.79,"l":215.45,"n":43831,"o":217.58,"t":"2025-09-11T04:00:00Z","v":1840816,"vw":218.835966},{"c":218.16,"h":220.67,"l":217.56,"n":33012,"o":219.76,"t":"2025-09-12T04:00:00Z","v":1087268,"vw":218.523771},{"c":216.13,"h":219.08,"l":216.01,"n":37805,"o":218.61,"t":"2025-09-15T04:00:00Z","v":1299667,"vw":216.807932},{"c":213.88,"h":216.525,"l":213.71,"n":43417,"o":216.14,"t":"2025-09-16T04:00:00Z","v":2126489,"vw":214.389908},{"c":215.66,"h":217.15,"l":214,"n":39205,"o":214.495,"t":"2025-09-17T04:00:00Z","v":1375800,"vw":215.781964},{"c":215.92,"h":216.96,"l":214.26,"n":35324,"o":214.86,"t":"2025-09-18T04:00:00Z","v":1142805,"vw":215.949356},{"c":216.4,"h":217.665,"l":216,"n":36312,"o":216.95,"t":"2025-09-19T04:00:00Z","v":2837696,"vw":216.574978},{"c":216.99,"h":217.5,"l":215.67,"n":44917,"o":216.53,"t":"2025-09-22T04:00:00Z","v":1424301,"vw":216.668831},{"c":218.23,"h":218.36,"l":215.2029,"n":39493,"o":216.42,"t":"2025-09-23T04:00:00Z","v":1480584,"vw":217.4434},{"c":219.42,"h":220.37,"l":216.9,"n":44486,"o":217.92,"t":"2025-09-24T04:00:00Z","v":1558006,"vw":219.227013},{"c":217.16,"h":221.62,"l":217.14,"n":45298,"o":220.46,"t":"2025-09-25T04:00:00Z","v":1901100,"vw":218.196907},{"c":218.69,"h":220.69,"l":217.56,"n":38293,"o":218.15,"t":"2025-09-26T04:00:00Z","v":1413826,"vw":218.933354},{"c":219.43,"h":219.8066,"l":217.59,"n":30944,"o":218.86,"t":"2025-09-29T04:00:00Z","v":1073260,"vw":219.192515},{"c":220.83,"h":221.58,"l":218.795,"n":36887,"o":218.85,"t":"2025-09-30T04:00:00Z","v":1814793,"vw":220.683929},{"c":219.87,"h":221.25,"l":218.175,"n":39830,"o":220.38,"t":"2025-10-01T04:00:00Z","v":1583106,"vw":219.896314},{"c":216.91,"h":219.05,"l":216.58,"n":45523,"o":218.975,"t":"2025-10-02T04:00:00Z","v":1810350,"vw":217.282721},{"c":219.76,"h":221.01,"l":216.04,"n":34603,"o":216.5,"t":"2025-10-03T04:00:00Z","v":1176815,"vw":219.534418},{"c":217.69,"h":220,"l":217.015,"n":31355,"o":219.27,"t":"2025-10-06T04:00:00Z","v":1116838,"vw":218.086944},{"c":217.56,"h":218.26,"l":216.1501,"n":30785,"o":217.64,"t":"2025-10-07T04:00:00Z","v":1062209,"vw":217.300969},{"c":219.98,"h":220.57,"l":217.08,"n":31945,"o":217.58,"t":"2025-10-08T04:00:00Z","v":1269284,"vw":219.510646},{"c":217.53,"h":219.9632,"l":216.4451,"n":35228,"o":219.42,"t":"2025-10-09T04:00:00Z","v":1318824,"vw":217.894118},{"c":219.25,"h":220.24,"l":216.44,"n":41269,"o":217.845,"t":"2025-10-10T04:00:00Z","v":1566584,"vw":218.837688},{"c":217.09,"h":218.79,"l":216.52,"n":34025,"o":217.47,"t":"2025-10-13T04:00:00Z","v":1177976,"vw":217.528692},{"c":218.11,"h":219.195,"l":216.8,"n":32324,"o":217.455,"t":"2025-10-14T04:00:00Z","v":1379545,"vw":218.027535},{"c":213.69,"h":217.77,"l":213,"n":48956,"o":217.595,"t":"2025-10-15T04:00:00Z","v":1709556,"vw":214.930092},{"c":213.29,"h":214.14,"l":211.71,"n":42248,"o":213.5,"t":"2025-10-16T04:00:00Z","v":1195556,"vw":213.212374},{"c":215.48,"h":216.12,"l":213.64,"n":33936,"o":214.13,"t":"2025-10-17T04:00:00Z","v":1152685,"vw":215.189704},{"c":215.4,"h":216.29,"l":214.21,"n":29672,"o":215.85,"t":"2025-10-20T04:00:00Z","v":941293,"vw":215.353744},{"c":214.89,"h":216.42,"l":214.6001,"n":33647,"o":215.15,"t":"2025-10-21T04:00:00Z","v":1036282,"vw":215.206454},{"c":216.46,"h":219.09,"l":214.675,"n":36957,"o":215.45,"t":"2025-10-22T04:00:00Z","v":1469929,"vw":217.014601},{"c":216.11,"h":217.88,"l":214.01,"n":38241,"o":217.88,"t":"2025-10-23T04:00:00Z","v":1498126,"vw":215.705993},{"c":214.66,"h":217.25,"l":214.27,"n":46963,"o":217.05,"t":"2025-10-24T04:00:00Z","v":1850395,"vw":214.96734},{"c":213.77,"h":215.28,"l":212.97,"n":72507,"o":215.28,"t":"2025-10-27T04:00:00Z","v":2752967,"vw":213.750248},{"c":204.23,"h":208.8,"l":197.25,"n":101324,"o":198.98,"t":"2025-10-28T04:00:00Z","v":3979366,"vw":204.911885},{"c":197.53,"h":203.79,"l":197.0201,"n":92131,"o":203.79,"t":"2025-10-29T04:00:00Z","v":3665263,"vw":199.696278},{"c":200.57,"h":201.42,"l":197.44,"n":59419,"o":197.995,"t":"2025-10-30T04:00:00Z","v":2693147,"vw":200.32204},{"c":199.77,"h":200.9999,"l":198.75,"n":53071,"o":200.1,"t":"2025-10-31T04:00:00Z","v":2421149,"vw":199.802106},{"c":196.77,"h":199.35,"l":194.11,"n":61593,"o":199,"t":"2025-11-03T05:00:00Z","v":2259724,"vw":196.349217},{"c":200.68,"h":200.8,"l":197.46,"n":59447,"o":198.91,"t":"2025-11-04T05:00:00Z","v":2506761,"vw":199.441092},{"c":200.54,"h":202.2,"l":200.2701,"n":48126,"o":200.32,"t":"2025-11-05T05:00:00Z","v":2054388,"vw":200.914424},{"c":199.62,"h":201.67,"l":198.62,"n":44598,"o":200.17,"t":"2025-11-06T05:00:00Z","v":1811123,"vw":200.102754},{"c":201.92,"h":202.3,"l":199.86,"n":48021,"o":200.8,"t":"2025-11-07T05:00:00Z","v":1668563,"vw":201.585416},{"c":200.47,"h":201.16,"l":197.47,"n":52473,"o":200.55,"t":"2025-11-10T05:00:00Z","v":2175459,"vw":199.47472},{"c":203.27,"h":203.707,"l":201.02,"n":39754,"o":201.64,"t":"2025-11-11T05:00:00Z","v":1510467,"vw":202.983674},{"c":203.8,"h":205.92,"l":203.35,"n":39844,"o":203.96,"t":"2025-11-12T05:00:00Z","v":1666544,"vw":204.18945},{"c":204.51,"h":207.44,"l":203.56,"n":59389,"o":204,"t":"2025-11-13T05:00:00Z","v":2631728,"vw":205.593313},{"c":209.17,"h":210.92,"l":204.91,"n":73552,"o":206.11,"t":"2025-11-14T05:00:00Z","v":3446515,"vw":208.730344},{"c":207.97,"h":209.638,"l":207.49,"n":46576,"o":209.07,"t":"2025-11-17T05:00:00Z","v":1877071,"vw":208.148369},{"c":211.3,"h":211.62,"l":207.5,"n":53111,"o":208.76,"t":"2025-11-18T05:00:00Z","v":2459577,"vw":210.716676},{"c":215.66,"h":217.07,"l":211.595,"n":85148,"o":211.88,"t":"2025-11-19T05:00:00Z","v":4459025,"vw":215.236776},{"c":216.8,"h":217.67,"l":214,"n":67158,"o":214,"t":"2025-11-20T05:00:00Z","v":2880303,"vw":216.579087},{"c":216.62,"h":218.385,"l":214.62,"n":53617,"o":216.88,"t":"2025-11-21T05:00:00Z","v":2475123,"vw":216.63063},{"c":211.84,"h":216.2,"l":211.71,"n":53809,"o":216.2,"t":"2025-11-24T05:00:00Z","v":2599238,"vw":212.603901},{"c":216.23,"h":216.65,"l":212.485,"n":44981,"o":213.5,"t":"2025-11-25T05:00:00Z","v":1632121,"vw":215.827816},{"c":217.35,"h":218.13,"l":215.8325,"n":37475,"o":216.81,"t":"2025-11-26T05:00:00Z","v":1811415,"vw":217.521552},{"c":217.87,"h":218.32,"l":216,"n":18636,"o":216.645,"t":"2025-11-28T05:00:00Z","v":779656,"vw":217.675129},{"c":215.93,"h":219.48,"l":215.43,"n":51298,"o":217.935,"t":"2025-12-01T05:00:00Z","v":2809947,"vw":216.745798},{"c":214.54,"h":216.77,"l":213.51,"n":44604,"o":216.15,"t":"2025-12-02T05:00:00Z","v":1886628,"vw":214.602654},{"c":216.15,"h":217.52,"l":214.62,"n":39290,"o":214.96,"t":"2025-12-03T05:00:00Z","v":1615520,"vw":216.053863},{"c":214.19,"h":216.72,"l":213.26,"n":46657,"o":216.3,"t":"2025-12-04T05:00:00Z","v":2403172,"vw":214.319626},{"c":213.58,"h":215.39,"l":212.91,"n":31627,"o":213.07,"t":"2025-12-05T05:00:00Z","v":1277409,"vw":213.921218},{"c":210.23,"h":213.25,"l":210,"n":40565,"o":212.82,"t":"2025-12-08T05:00:00Z","v":1709890,"vw":211.061137},{"c":209.31,"h":212.25,"l":209.06,"n":37088,"o":210.81,"t":"2025-12-09T05:00:00Z","v":1808563,"vw":210.207694},{"c":209.15,"h":209.97,"l":207.74,"n":45155,"o":208.48,"t":"2025-12-10T05:00:00Z","v":2474879,"vw":209.092925},{"c":212.05,"h":213.2699,"l":209.91,"n":44961,"o":210.27,"t":"2025-12-11T05:00:00Z","v":2512380,"vw":211.750235},{"c":215.61,"h":216.785,"l":212.66,"n":43136,"o":213.47,"t":"2025-12-12T05:00:00Z","v":2572714,"vw":214.949656},{"c":218.32,"h":218.61,"l":214.54,"n":44463,"o":215.215,"t":"2025-12-15T05:00:00Z","v":2013327,"vw":217.698461},{"c":218.9,"h":220.59,"l":218.4,"n":39171,"o":219.94,"t":"2025-12-16T05:00:00Z","v":1591751,"vw":219.251156},{"c":219.77,"h":220.57,"l":217.8234,"n":38080,"o":218,"t":"2025-12-17T05:00:00Z","v":1628990,"vw":219.678108},{"c":218.32,"h":220.53,"l":217.92,"n":38204,"o":218.55,"t":"2025-12-18T05:00:00Z","v":1476821,"vw":218.676719},{"c":216.34,"h":218.43,"l":216.28,"n":35052,"o":218.31,"t":"2025-12-19T05:00:00Z","v":4210006,"vw":216.854304},{"c":219.66,"h":219.8,"l":214,"n":37903,"o":215.46,"t":"2025-12-22T05:00:00Z","v":1575742,"vw":218.638901},{"c":220.34,"h":220.54,"l":219.0501,"n":27451,"o":219.62,"t":"2025-12-23T05:00:00Z","v":915562,"vw":220.11894},{"c":221.36,"h":221.82,"l":220.635,"n":14500,"o":221.11,"t":"2025-12-24T05:00:00Z","v":460861,"vw":221.319508},{"c":221.1,"h":222.17,"l":220.115,"n":19827,"o":221.29,"t":"2025-12-26T05:00:00Z","v":503594,"vw":221.013516},{"c":222.29,"h":223,"l":221.28,"n":31677,"o":221.39,"t":"2025-12-29T05:00:00Z","v":1187552,"vw":222.481552},{"c":222.12,"h":222.8,"l":221.09,"n":27495,"o":221.43,"t":"2025-12-30T05:00:00Z","v":995247,"vw":222.178651},{"c":219.71,"h":222.5,"l":219.56,"n":26420,"o":222.08,"t":"2025-12-31T05:00:00Z","v":1035638,"vw":220.34959},{"c":218.4,"h":219.38,"l":217.07,"n":41143,"o":219.34,"t":"2026-01-02T05:00:00Z","v":1827782,"vw":218.170934},{"c":219.44,"h":219.686,"l":215.07,"n":53801,"o":217.81,"t":"2026-01-05T05:00:00Z","v":2179658,"vw":218.205066},{"c":219.08,"h":220.9,"l":216.5101,"n":45916,"o":218.58,"t":"2026-01-06T05:00:00Z","v":1818854,"vw":219.028557},{"c":215.97,"h":220.33,"l":215.9,"n":45613,"o":219.95,"t":"2026-01-07T05:00:00Z","v":1804143,"vw":216.778104},{"c":217.86,"h":219.17,"l":215.095,"n":39042,"o":215.095,"t":"2026-01-08T05:00:00Z","v":1800474,"vw":217.850232},{"c":220.91,"h":222.27,"l":218.93,"n":39194,"o":219.6,"t":"2026-01-09T05:00:00Z","v":1992350,"vw":220.789139},{"c":218.57,"h":221.44,"l":218.305,"n":39613,"o":221.44,"t":"2026-01-12T05:00:00Z","v":2019183,"vw":219.077372},{"c":216.18,"h":218.78,"l":214.84,"n":40884,"o":218.33,"t":"2026-01-13T05:00:00Z","v":1765132,"vw":216.205297},{"c":218.79,"h":218.8,"l":215.45,"n":42283,"o":215.45,"t":"2026-01-14T05:00:00Z","v":1839539,"vw":217.9061},{"c":219.86,"h":219.94,"l":216.04,"n":37718,"o":218.46,"t":"2026-01-15T05:00:00Z","v":1650383,"vw":219.409918},{"c":221.23,"h":221.42,"l":218.74,"n":39277,"o":219,"t":"2026-01-16T05:00:00Z","v":1885531,"vw":220.592392},{"c":221.3,"h":222.395,"l":218.45,"n":46947,"o":221.18,"t":"2026-01-20T05:00:00Z","v":1900452,"vw":221.11157},{"c":226.49,"h":226.57,"l":221.06,"n":68724,"o":221.495,"t":"2026-01-21T05:00:00Z","v":3847512,"vw":224.641789},{"c":229,"h":229.61,"l":226.42,"n":54793,"o":226.48,"t":"2026-01-22T05:00:00Z","v":2766026,"vw":228.416787},{"c":229.23,"h":229.87,"l":227.49,"n":42305,"o":229.09,"t":"2026-01-23T05:00:00Z","v":1659320,"vw":228.821256},{"c":230.25,"h":231.1562,"l":228.1484,"n":41915,"o":229.45,"t":"2026-01-26T05:00:00Z","v":2106125,"vw":230.004155},{"c":231.34,"h":231.45,"l":228.04,"n":43605,"o":229.28,"t":"2026-01-27T05:00:00Z","v":2310084,"vw":230.777897},{"c":231.6,"h":232.72,"l":228.5,"n":52668,"o":229.88,"t":"2026-01-28T05:00:00Z","v":3086724,"vw":231.452511},{"c":223.13,"h":231.98,"l":220.84,"n":81229,"o":228.62,"t":"2026-01-29T05:00:00Z","v":4107100,"vw":224.731243},{"c":222.24,"h":222.87,"l":218.125,"n":59319,"o":222.7,"t":"2026-01-30T05:00:00Z","v":2878158,"vw":220.809464},{"c":223.16,"h":223.28,"l":220.66,"n":46759,"o":222.78,"t":"2026-02-02T05:00:00Z","v":2157750,"vw":222.396637},{"c":225.09,"h":227.07,"l":221.23,"n":53333,"o":221.67,"t":"2026-02-03T05:00:00Z","v":2683644,"vw":225.35446},{"c":226.43,"h":229.77,"l":223.5831,"n":47813,"o":225.5,"t":"2026-02-04T05:00:00Z","v":2357529,"vw":227.130924},{"c":226.6,"h":229.76,"l":225.59,"n":49868,"o":228.27,"t":"2026-02-05T05:00:00Z","v":2178880,"vw":226.934307},{"c":226.79,"h":230.12,"l":225.575,"n":44207,"o":227.14,"t":"2026-02-06T05:00:00Z","v":2239544,"vw":226.847246},{"c":230.5,"h":230.69,"l":225.36,"n":40918,"o":226,"t":"2026-02-09T05:00:00Z","v":2276698,"vw":229.244748},{"c":231.72,"h":233.5,"l":229,"n":42074,"o":229.44,"t":"2026-02-10T05:00:00Z","v":2042284,"vw":231.983248},{"c":234.66,"h":236.1,"l":231.215,"n":45058,"o":231.42,"t":"2026-02-11T05:00:00Z","v":1947096,"vw":234.261736},{"c":231.01,"h":236.4475,"l":230.285,"n":55266,"o":234.98,"t":"2026-02-12T05:00:00Z","v":2803911,"vw":231.583518},{"c":234.52,"h":236.505,"l":230.11,"n":51384,"o":231.03,"t":"2026-02-13T05:00:00Z","v":3085205,"vw":234.229265},{"c":235.22,"h":238.56,"l":232.93,"n":57268,"o":233.48,"t":"2026-02-17T05:00:00Z","v":3053518,"vw":236.222297},{"c":234.06,"h":235.24,"l":231.13,"n":42614,"o":235.22,"t":"2026-02-18T05:00:00Z","v":1694384,"vw":233.281519},{"c":233.42,"h":238.46,"l":233.02,"n":47478,"o":235.5,"t":"2026-02-19T05:00:00Z","v":2343414,"vw":234.630486},{"c":230.31,"h":234.05,"l":229.72,"n":42214,"o":233.68,"t":"2026-02-20T05:00:00Z","v":2388962,"vw":230.782841},{"c":230.56,"h":231.83,"l":229.4,"n":38760,"o":229.53,"t":"2026-02-23T05:00:00Z","v":2159530,"vw":230.544678},{"c":229.58,"h":234.232,"l":229.36,"n":42033,"o":230.73,"t":"2026-02-24T05:00:00Z","v":2643601,"vw":230.699158},{"c":228.1,"h":229.89,"l":227.07,"n":43854,"o":229.22,"t":"2026-02-25T05:00:00Z","v":2232287,"vw":228.433499},{"c":233.9,"h":233.98,"l":227.55,"n":47964,"o":229.67,"t":"2026-02-26T05:00:00Z","v":2457402,"vw":231.402015},{"c":240.84,"h":241.23,"l":235.19,"n":46795,"o":235.89,"t":"2026-02-27T05:00:00Z","v":2615237,"vw":239.769844},{"c":243.07,"h":244.611,"l":240.33,"n":55437,"o":241.83,"t":"2026-03-02T05:00:00Z","v":2504599,"vw":242.772159},{"c":243.44,"h":244.88,"l":238.215,"n":40975,"o":242.52,"t":"2026-03-03T05:00:00Z","v":2154182,"vw":242.800123},{"c":243.95,"h":244.51,"l":240.5,"n":48392,"o":241.76,"t":"2026-03-04T05:00:00Z","v":2415571,"vw":243.492801},{"c":246.09,"h":246.45,"l":240.55,"n":59117,"o":242.63,"t":"2026-03-05T05:00:00Z","v":3803487,"vw":243.976677},{"c":246.05,"h":248.13,"l":244.49,"n":60980,"o":245.07,"t":"2026-03-06T05:00:00Z","v":3530769,"vw":246.297652},{"c":246.51,"h":247.98,"l":242.74,"n":60623,"o":243.37,"t":"2026-03-09T04:00:00Z","v":3295934,"vw":246.277772},{"c":235.54,"h":244.64,"l":234.71,"n":67253,"o":244.62,"t":"2026-03-10T04:00:00Z","v":2664829,"vw":236.743642},{"c":236.5,"h":237.4,"l":234.05,"n":36364,"o":235.17,"t":"2026-03-11T04:00:00Z","v":1633872,"vw":236.266258},{"c":238.61,"h":242.24,"l":235.25,"n":50639,"o":236.18,"t":"2026-03-12T04:00:00Z","v":2582136,"vw":239.901348},{"c":238.53,"h":240.67,"l":237.0596,"n":45675,"o":238.66,"t":"2026-03-13T04:00:00Z","v":2243006,"vw":238.830034},{"c":236.96,"h":239.625,"l":236,"n":42024,"o":238.82,"t":"2026-03-16T04:00:00Z","v":2163297,"vw":237.230583},{"c":236.05,"h":239.44,"l":235.72,"n":33096,"o":238.64,"t":"2026-03-17T04:00:00Z","v":1440667,"vw":236.803672},{"c":233.79,"h":237.33,"l":233.74,"n":30960,"o":235.08,"t":"2026-03-18T04:00:00Z","v":1228359,"vw":234.763479},{"c":233.83,"h":237,"l":233.62,"n":37754,"o":234.66,"t":"2026-03-19T04:00:00Z","v":1773262,"vw":234.618944},{"c":231.24,"h":234.99,"l":230.08,"n":36786,"o":234.19,"t":"2026-03-20T04:00:00Z","v":2529295,"vw":232.056862},{"c":227.53,"h":232.18,"l":227.47,"n":45550,"o":232,"t":"2026-03-23T04:00:00Z","v":2046907,"vw":228.770865},{"c":224.94,"h":229.32,"l":224.16,"n":41885,"o":226.28,"t":"2026-03-24T04:00:00Z","v":1778249,"vw":226.315553},{"c":224.85,"h":225.58,"l":219.1,"n":41216,"o":224.72,"t":"2026-03-25T04:00:00Z","v":1922577,"vw":222.962219},{"c":226.51,"h":227.97,"l":223.71,"n":37977,"o":224.39,"t":"2026-03-26T04:00:00Z","v":1703954,"vw":226.646749},{"c":225.06,"h":228.69,"l":225,"n":40631,"o":227.41,"t":"2026-03-27T04:00:00Z","v":1788864,"vw":226.557989},{"c":229.96,"h":232.19,"l":225,"n":42013,"o":226.36,"t":"2026-03-30T04:00:00Z","v":1517310,"vw":229.820485},{"c":229.79,"h":230.6,"l":227.39,"n":39318,"o":230.06,"t":"2026-03-31T04:00:00Z","v":1771933,"vw":229.355228},{"c":231,"h":232.49,"l":228.73,"n":44724,"o":230.29,"t":"2026-04-01T04:00:00Z","v":2037208,"vw":230.566885},{"c":235.42,"h":236.115,"l":231.755,"n":35322,"o":232.47,"t":"2026-04-02T04:00:00Z","v":1337419,"vw":235.176324},{"c":233.8,"h":235.2299,"l":232.88,"n":27570,"o":234.38,"t":"2026-04-06T04:00:00Z","v":1069860,"vw":233.814596},{"c":233.31,"h":235.73,"l":232.5,"n":31292,"o":234.23,"t":"2026-04-07T04:00:00Z","v":1382780,"vw":233.849203},{"c":231.43,"h":231.62,"l":225,"n":55585,"o":230.5,"t":"2026-04-08T04:00:00Z","v":2497661,"vw":229.64999},{"c":233.1,"h":234.4,"l":230.87,"n":34201,"o":231.78,"t":"2026-04-09T04:00:00Z","v":1607605,"vw":233.025208},{"c":229.45,"h":233.31,"l":228.11,"n":38706,"o":231.88,"t":"2026-04-10T04:00:00Z","v":1378387,"vw":229.656301},{"c":231,"h":231.02,"l":228.175,"n":42141,"o":230.23,"t":"2026-04-13T04:00:00Z","v":2316109,"vw":230.030419},{"c":227.09,"h":231.7399,"l":225.5,"n":52396,"o":230.72,"t":"2026-04-14T04:00:00Z","v":2449227,"vw":227.865937},{"c":224.93,"h":227.57,"l":223.91,"n":49932,"o":226.5,"t":"2026-04-15T04:00:00Z","v":2272283,"vw":225.174966},{"c":224.08,"h":228.1757,"l":223.32,"n":41659,"o":226.5,"t":"2026-04-16T04:00:00Z","v":2132478,"vw":225.140145},{"c":223.95,"h":224.2,"l":221.51,"n":49733,"o":223.76,"t":"2026-04-17T04:00:00Z","v":2393129,"vw":223.540494},{"c":224.18,"h":225.605,"l":223.16,"n":34204,"o":223.56,"t":"2026-04-20T04:00:00Z","v":1583842,"vw":224.691884},{"c":223.42,"h":224.425,"l":222.51,"n":40108,"o":224,"t":"2026-04-21T04:00:00Z","v":1941249,"vw":223.317196},{"c":223.93,"h":225.63,"l":222.86,"n":37063,"o":223.65,"t":"2026-04-22T04:00:00Z","v":1762946,"vw":224.135807},{"c":232.8,"h":233.47,"l":225.41,"n":54330,"o":225.9,"t":"2026-04-23T04:00:00Z","v":2508631,"vw":230.83083},{"c":229.53,"h":234.5,"l":228.795,"n":38957,"o":232.82,"t":"2026-04-24T04:00:00Z","v":1493973,"vw":230.556749},{"c":226.2,"h":230.37,"l":225.71,"n":41612,"o":228.97,"t":"2026-04-27T04:00:00Z","v":1751218,"vw":227.143527},{"c":227.35,"h":229.51,"l":226.205,"n":50452,"o":228.87,"t":"2026-04-28T04:00:00Z","v":2363594,"vw":227.251883},{"c":230.31,"h":230.93,"l":223.17,"n":59081,"o":225.98,"t":"2026-04-29T04:00:00Z","v":2647235,"vw":228.110319},{"c":232.55,"h":234.96,"l":230.745,"n":56181,"o":230.91,"t":"2026-04-30T04:00:00Z","v":3193300,"vw":232.621675},{"c":228.77,"h":235.62,"l":228.285,"n":37939,"o":234.55,"t":"2026-05-01T04:00:00Z","v":1349639,"vw":229.523974},{"c":227.85,"h":229.82,"l":225.62,"n":35505,"o":227.1,"t":"2026-05-04T04:00:00Z","v":1407172,"vw":228.047425},{"c":224.49,"h":227.44,"l":223.76,"n":43336,"o":227.11,"t":"2026-05-05T04:00:00Z","v":1673010,"vw":224.745819},{"c":220.52,"h":223.74,"l":220.01,"n":45986,"o":223.09,"t":"2026-05-06T04:00:00Z","v":1726775,"vw":221.117825},{"c":221.45,"h":222.35,"l":219.19,"n":37705,"o":220,"t":"2026-05-07T04:00:00Z","v":1619385,"vw":221.182694},{"c":215.37,"h":221.68,"l":214.97,"n":60013,"o":220.87,"t":"2026-05-08T04:00:00Z","v":2634930,"vw":216.722064},{"c":214.11,"h":215.79,"l":212.15,"n":51210,"o":215.45,"t":"2026-05-11T04:00:00Z","v":2126437,"vw":214.028654},{"c":217.65,"h":219.95,"l":214.885,"n":44821,"o":215.99,"t":"2026-05-12T04:00:00Z","v":1851134,"vw":217.815931},{"c":216.44,"h":216.75,"l":213.29,"n":51164,"o":215,"t":"2026-05-13T04:00:00Z","v":2175884,"vw":215.291271},{"c":218.82,"h":219.35,"l":217,"n":44819,"o":217.68,"t":"2026-05-14T04:00:00Z","v":3438311,"vw":218.409417},{"c":219.82,"h":222.13,"l":219.29,"n":40905,"o":221.43,"t":"2026-05-15T04:00:00Z","v":2194864,"vw":220.246382},{"c":222.73,"h":223.77,"l":219.07,"n":45278,"o":219.2,"t":"2026-05-18T04:00:00Z","v":2699473,"vw":221.830334},{"c":222.34,"h":227.69,"l":221.86,"n":45919,"o":224.15,"t":"2026-05-19T04:00:00Z","v":2552589,"vw":223.898775},{"c":219.59,"h":221.87,"l":219.11,"n":41249,"o":220.46,"t":"2026-05-20T04:00:00Z","v":1843721,"vw":219.993368},{"c":217.75,"h":219.36,"l":216.02,"n":43331,"o":219.01,"t":"2026-05-21T04:00:00Z","v":1700404,"vw":217.815752},{"c":217.9,"h":218.505,"l":215.9,"n":37885,"o":217.55,"t":"2026-05-22T04:00:00Z","v":1911559,"vw":217.355479},{"c":215.48,"h":218.25,"l":215.3,"n":48922,"o":216.8,"t":"2026-05-26T04:00:00Z","v":2051109,"vw":216.044069},{"c":215.59,"h":217,"l":213.6,"n":45932,"o":214.9,"t":"2026-05-27T04:00:00Z","v":2269256,"vw":215.629083},{"c":214.4,"h":218.39,"l":214.11,"n":44278,"o":216.01,"t":"2026-05-28T04:00:00Z","v":2142162,"vw":215.299256},{"c":211.46,"h":214.6,"l":211.26,"n":51961,"o":213.68,"t":"2026-05-29T04:00:00Z","v":3937667,"vw":211.966781},{"c":212.51,"h":214.67,"l":211.37,"n":46864,"o":211.39,"t":"2026-06-01T04:00:00Z","v":1746539,"vw":212.960269},{"c":211.93,"h":213.09,"l":210.12,"n":43341,"o":211.8,"t":"2026-06-02T04:00:00Z","v":1532633,"vw":211.45402},{"c":218,"h":218.1,"l":211.2,"n":56460,"o":211.48,"t":"2026-06-03T04:00:00Z","v":2389310,"vw":216.926693},{"c":219.01,"h":221.5,"l":217.5,"n":53070,"o":221.13,"t":"2026-06-04T04:00:00Z","v":2736058,"vw":219.090544},{"c":220.4,"h":222.42,"l":219.34,"n":51990,"o":219.34,"t":"2026-06-05T04:00:00Z","v":2241602,"vw":220.688253},{"c":216.14,"h":220.9,"l":215.865,"n":40866,"o":218.9,"t":"2026-06-08T04:00:00Z","v":1697485,"vw":217.264299},{"c":221.3,"h":222.2,"l":215.51,"n":49362,"o":216.05,"t":"2026-06-09T04:00:00Z","v":2026784,"vw":219.983285},{"c":224.28,"h":225.195,"l":220.23,"n":50424,"o":222.95,"t":"2026-06-10T04:00:00Z","v":2327204,"vw":223.673777},{"c":218.79,"h":225.8099,"l":218.68,"n":45106,"o":224.99,"t":"2026-06-11T04:00:00Z","v":1784846,"vw":221.38288},{"c":219.45,"h":220.5199,"l":218.03,"n":51500,"o":218.75,"t":"2026-06-12T04:00:00Z","v":3064538,"vw":219.439481},{"c":216.94,"h":218.16,"l":215.56,"n":49696,"o":216.03,"t":"2026-06-15T04:00:00Z","v":2574441,"vw":216.995228},{"c":218.59,"h":219.52,"l":216.02,"n":49377,"o":216.92,"t":"2026-06-16T04:00:00Z","v":2549343,"vw":217.954324},{"c":215.85,"h":218.75,"l":214.86,"n":43698,"o":216.64,"t":"2026-06-17T04:00:00Z","v":1777133,"vw":216.57864},{"c":214.6,"h":216.94,"l":212.22,"n":47162,"o":216.32,"t":"2026-06-18T04:00:00Z","v":3624290,"vw":214.609673},{"c":213.31,"h":215.1,"l":212.81,"n":43045,"o":213.15,"t":"2026-06-22T04:00:00Z","v":1719546,"vw":213.705054},{"c":218.84,"h":219.04,"l":214,"n":51292,"o":216.97,"t":"2026-06-23T04:00:00Z","v":2111419,"vw":217.976146},{"c":223.26,"h":225.5,"l":219.11,"n":56172,"o":219.55,"t":"2026-06-24T04:00:00Z","v":2836435,"vw":223.614852},{"c":223.08,"h":225.25,"l":219.17,"n":40896,"o":221.11,"t":"2026-06-25T04:00:00Z","v":1821782,"vw":222.847159},{"c":225.53,"h":227.9,"l":224.64,"n":50621,"o":224.78,"t":"2026-06-26T04:00:00Z","v":7937622,"vw":225.746168},{"c":223.37,"h":226.9999,"l":222.1,"n":43361,"o":225.78,"t":"2026-06-29T04:00:00Z","v":1983575,"vw":223.601688},{"c":222.88,"h":223.905,"l":221,"n":35912,"o":222.96,"t":"2026-06-30T04:00:00Z","v":1634290,"vw":222.761374},{"c":224.08,"h":225.64,"l":223.3,"n":37845,"o":223.99,"t":"2026-07-01T04:00:00Z","v":1574391,"vw":224.416291},{"c":230.4,"h":230.6499,"l":223.3598,"n":48086,"o":225.55,"t":"2026-07-02T04:00:00Z","v":2095342,"vw":229.367858},{"c":228.98,"h":230,"l":226.225,"n":37547,"o":229.96,"t":"2026-07-06T04:00:00Z","v":1539877,"vw":228.407995},{"c":237.21,"h":238.2,"l":231.6802,"n":50557,"o":233.89,"t":"2026-07-07T04:00:00Z","v":2287425,"vw":236.502728},{"c":233.94,"h":237.745,"l":233.685,"n":46102,"o":236.73,"t":"2026-07-08T04:00:00Z","v":2133513,"vw":235.424636},{"c":231.67,"h":233.77,"l":230.05,"n":39842,"o":231.26,"t":"2026-07-09T04:00:00Z","v":1651043,"vw":232.299841},{"c":233.33,"h":233.62,"l":230.9,"n":29749,"o":232.22,"t":"2026-07-10T04:00:00Z","v":1035883,"vw":232.598292},{"c":236.71,"h":237.49,"l":234.0901,"n":34368,"o":234.44,"t":"2026-07-13T04:00:00Z","v":1318188,"vw":236.397204},{"c":234.27,"h":236.15,"l":231.01,"n":31955,"o":233.72,"t":"2026-07-14T04:00:00Z","v":1386024,"vw":234.347755},{"c":232.8,"h":236.92,"l":232.25,"n":32898,"o":233.5,"t":"2026-07-15T04:00:00Z","v":1609343,"vw":233.666966},{"c":242.25,"h":243.04,"l":234.3401,"n":41769,"o":236.02,"t":"2026-07-16T04:00:00Z","v":1935872,"vw":241.466846},{"c":239.31,"h":247.145,"l":236.935,"n":45232,"o":244.745,"t":"2026-07-17T04:00:00Z","v":2161575,"vw":240.574251},{"c":239.05,"h":240.86,"l":237.0002,"n":32514,"o":238.87,"t":"2026-07-20T04:00:00Z","v":1317397,"vw":239.130081},{"c":233.18,"h":235.93,"l":232.8,"n":41268,"o":235.03,"t":"2026-07-21T04:00:00Z","v":2014520,"vw":233.690923},{"c":236.38,"h":236.76,"l":233.41,"n":33936,"o":235.17,"t":"2026-07-22T04:00:00Z","v":1579079,"vw":235.631208},{"c":237.27,"h":239.49,"l":235.0001,"n":34717,"o":236.66,"t":"2026-07-23T04:00:00Z","v":1438444,"vw":237.265375},{"c":238.75,"h":239.3,"l":236.625,"n":30116,"o":237.52,"t":"2026-07-24T04:00:00Z","v":1303557,"vw":238.384896},{"c":237.9,"h":241.127,"l":237.665,"n":36171,"o":238.1,"t":"2026-07-27T04:00:00Z","v":1449143,"vw":238.786892},{"c":239.41,"h":243.6095,"l":238.795,"n":46251,"o":242.21,"t":"2026-07-28T04:00:00Z","v":2081132,"vw":240.693038},{"c":236.6,"h":242.88,"l":235.7502,"n":59763,"o":236.69,"t":"2026-07-29T04:00:00Z","v":2764102,"vw":238.70179},{"c":226.33,"h":231.105,"l":225.15,"n":70566,"o":230.02,"t":"2026-07-30T04:00:00Z","v":2940078,"vw":226.746935},{"c":226.55,"h":228.45,"l":224,"n":48217,"o":225.85,"t":"2026-07-31T04:00:00Z","v":2190123,"vw":226.448455},{"c":226.43,"h":228.07,"l":223.83,"n":52514,"o":227.02,"t":"2026-08-03T04:00:00Z","v":2215516,"vw":226.077639},{"c":225.25,"h":226.05,"l":222.16,"n":52575,"o":224.89,"t":"2026-08-04T04:00:00Z","v":3080574,"vw":224.686829},{"c":224.31,"h":226.44,"l":222.42,"n":45221,"o":226.05,"t":"2026-08-05T04:00:00Z","v":2135217,"vw":224.178684},{"c":229.01,"h":229.33,"l":222.77,"n":48191,"o":226.94,"t":"2026-08-06T04:00:00Z","v":2875184,"vw":227.379256},{"c":227.68,"h":231.5625,"l":226.7001,"n":33806,"o":227.38,"t":"2026-08-07T04:00:00Z","v":1686780,"vw":228.606399},{"c":226.6,"h":227.886,"l":225.5647,"n":36484,"o":227.18,"t":"2026-08-10T04:00:00Z","v":1507856,"vw":226.460074},{"c":226.85,"h":228.98,"l":225.68,"n":31638,"o":225.68,"t":"2026-08-11T04:00:00Z","v":1310079,"vw":227.681763},{"c":226.32,"h":228.39,"l":223.46,"n":34797,"o":225.05,"t":"2026-08-12T04:00:00Z","v":1382333,"vw":226.657789},{"c":224.21,"h":228.37,"l":224.15,"n":50504,"o":227.59,"t":"2026-08-13T04:00:00Z","v":2256247,"vw":224.963596},{"c":224.55,"h":225.93,"l":223.7,"n":41308,"o":225.31,"t":"2026-08-14T04:00:00Z","v":1526990,"vw":224.880522},{"c":224.02,"h":225.255,"l":223,"n":42170,"o":223.71,"t":"2026-08-17T04:00:00Z","v":1831327,"vw":224.058431},{"c":223.58,"h":228.16,"l":223.5,"n":42733,"o":227.44,"t":"2026-08-18T04:00:00Z","v":2128001,"vw":225.024556},{"c":225.08,"h":228.72,"l":222.25,"n":40831,"o":224.85,"t":"2026-08-19T04:00:00Z","v":1920167,"vw":226.079991},{"c":224.92,"h":226.295,"l":224.11,"n":35947,"o":224.83,"t":"2026-08-20T04:00:00Z","v":1721023,"vw":225.089432},{"c":224.06,"h":225.29,"l":223.4,"n":36450,"o":225.08,"t":"2026-08-21T04:00:00Z","v":1822542,"vw":224.216854},{"c":226.46,"h":227.761,"l":225.08,"n":41424,"o":225.09,"t":"2026-08-24T04:00:00Z","v":1608987,"vw":226.321036},{"c":222.13,"h":226.2559,"l":222.01,"n":45191,"o":225.22,"t":"2026-08-25T04:00:00Z","v":2281930,"vw":223.496107},{"c":221.24,"h":223.5,"l":220.35,"n":48077,"o":221.38,"t":"2026-08-26T04:00:00Z","v":2471882,"vw":221.464945},{"c":217.76,"h":220.14,"l":217.4224,"n":47352,"o":219.5,"t":"2026-08-27T04:00:00Z","v":2280702,"vw":218.097828},{"c":219.66,"h":220.01,"l":217.86,"n":39385,"o":218.87,"t":"2026-08-28T04:00:00Z","v":1964879,"vw":219.37008},{"c":218.92,"h":221.21,"l":218.605,"n":41059,"o":220,"t":"2026-08-31T04:00:00Z","v":2784179,"vw":219.521962},{"c":219.77,"h":222.22,"l":218.32,"n":43671,"o":220.85,"t":"2026-09-01T04:00:00Z","v":2189791,"vw":219.708174},{"c":219.04,"h":220.54,"l":216.27,"n":46607,"o":219.07,"t":"2026-09-02T04:00:00Z","v":2356615,"vw":219.141297},{"c":221.72,"h":221.95,"l":218.31,"n":41817,"o":219.98,"t":"2026-09-03T04:00:00Z","v":2363689,"vw":221.032861},{"c":218.99,"h":220.75,"l":217.665,"n":44200,"o":219.51,"t":"2026-09-04T04:00:00Z","v":2450566,"vw":219.011227},{"c":217.78,"h":218.81,"l":216.5,"n":47688,"o":217.68,"t":"2026-09-08T04:00:00Z","v":2186649,"vw":217.722034},{"c":216.44,"h":217.5,"l":215.13,"n":41892,"o":217.5,"t":"2026-09-09T04:00:00Z","v":1804536,"vw":216.026896},{"c":214.77,"h":218.99,"l":214.205,"n":43276,"o":217.91,"t":"2026-09-10T04:00:00Z","v":2167351,"vw":215.519482},{"c":213.46,"h":214.93,"l":212.82,"n":46425,"o":214.3,"t":"2026-09-11T04:00:00Z","v":2514074,"vw":213.739845},{"c":218.09,"h":219.11,"l":215.7102,"n":46514,"o":216.39,"t":"2026-09-14T04:00:00Z","v":2533295,"vw":218.015883},{"c":217.25,"h":219.635,"l":215.7501,"n":42037,"o":217.25,"t":"2026-09-15T04:00:00Z","v":1795252,"vw":218.032816},{"c":214,"h":218.77,"l":213.7,"n":38869,"o":216.59,"t":"2026-09-16T04:00:00Z","v":1765479,"vw":215.242595},{"c":213.33,"h":214.39,"l":211.9,"n":44140,"o":214.38,"t":"2026-09-17T04:00:00Z","v":2168677,"vw":212.790662},{"c":211.1,"h":212.99,"l":211,"n":46128,"o":212.36,"t":"2026-09-18T04:00:00Z","v":3577264,"vw":211.584966},{"c":207.04,"h":210.38,"l":206.875,"n":58562,"o":210.1,"t":"2026-09-21T04:00:00Z","v":2322272,"vw":207.940999},{"c":207.68,"h":208.35,"l":206.34,"n":41995,"o":207.61,"t":"2026-09-22T04:00:00Z","v":1817008,"vw":207.505461},{"c":207.88,"h":209.44,"l":206.49,"n":42226,"o":208,"t":"2026-09-23T04:00:00Z","v":2872638,"vw":207.875749},{"c":207.96,"h":210.24,"l":207.585,"n":42453,"o":208.88,"t":"2026-09-24T04:00:00Z","v":2030470,"vw":208.449521},{"c":206.83,"h":207.9795,"l":206.21,"n":39922,"o":207.3,"t":"2026-09-25T04:00:00Z","v":1756059,"vw":207.07236},{"c":206.44,"h":208,"l":205.8,"n":39825,"o":207.07,"t":"2026-09-28T04:00:00Z","v":1658304,"vw":206.781612},{"c":207.09,"h":207.23,"l":204.4,"n":39426,"o":205,"t":"2026-09-29T04:00:00Z","v":1539353,"vw":206.347942},{"c":203.92,"h":207.4,"l":203.55,"n":48565,"o":207.1,"t":"2026-09-30T04:00:00Z","v":2342585,"vw":204.572245},{"c":201.9,"h":204.85,"l":201.435,"n":59100,"o":204.24,"t":"2026-10-01T04:00:00Z","v":2738177,"vw":202.432511},{"c":204.45,"h":205,"l":200.575,"n":53181,"o":201.61,"t":"2026-10-02T04:00:00Z","v":2375083,"vw":203.600418},{"c":206.66,"h":207.135,"l":202.53,"n":49608,"o":204.51,"t":"2026-10-05T04:00:00Z","v":2599708,"vw":206.124001},{"c":207.88,"h":208.75,"l":206.31,"n":46084,"o":206.67,"t":"2026-10-06T04:00:00Z","v":2414475,"vw":207.827187},{"c":208.94,"h":211.08,"l":208.625,"n":51872,"o":209,"t":"2026-10-07T04:00:00Z","v":2279550,"vw":209.755682},{"c":210.1,"h":211.23,"l":207.63,"n":44482,"o":209.95,"t":"2026-10-08T04:00:00Z","v":2244210,"vw":209.666926},{"c":208.83,"h":210.34,"l":207.3,"n":42726,"o":209.29,"t":"2026-10-09T04:00:00Z","v":1625748,"vw":208.466679},{"c":211.14,"h":211.84,"l":208.49,"n":37457,"o":209.72,"t":"2026-10-12T04:00:00Z","v":1694954,"vw":210.951161},{"c":211.83,"h":212.995,"l":209.68,"n":32986,"o":212.52,"t":"2026-10-13T04:00:00Z","v":1536555,"vw":211.848071},{"c":215.75,"h":215.8,"l":212.55,"n":47754,"o":213.21,"t":"2026-10-14T04:00:00Z","v":1943253,"vw":214.776849},{"c":224.19,"h":224.46,"l":220.334,"n":65564,"o":220.7,"t":"2026-10-15T04:00:00Z","v":4761420,"vw":222.684385}],"volatilityBars":[{"c":210,"h":210,"l":210,"n":9,"o":210,"t":"2026-10-08T09:15:00Z","v":2612,"vw":210},{"c":210.82,"h":210.82,"l":210.82,"n":5,"o":210.82,"t":"2026-10-08T11:15:00Z","v":1042,"vw":210.82},{"c":210.02,"h":210.02,"l":210.02,"n":5,"o":210.02,"t":"2026-10-08T11:30:00Z","v":120,"vw":210.02},{"c":210.3,"h":210.3,"l":210.21,"n":12,"o":210.21,"t":"2026-10-08T11:45:00Z","v":508,"vw":210.261702},{"c":210.66,"h":210.66,"l":210.66,"n":14,"o":210.66,"t":"2026-10-08T12:00:00Z","v":561,"vw":210.66},{"c":210.8,"h":210.8,"l":210.67,"n":7,"o":210.68,"t":"2026-10-08T12:15:00Z","v":420,"vw":210.719355},{"c":210.37,"h":210.37,"l":210.37,"n":2,"o":210.37,"t":"2026-10-08T13:00:00Z","v":120,"vw":210.37},{"c":209.01,"h":209.5,"l":209.01,"n":22,"o":209.5,"t":"2026-10-08T13:15:00Z","v":1287,"vw":209.150522},{"c":209.58,"h":210.59,"l":208.8161,"n":1903,"o":209.95,"t":"2026-10-08T13:30:00Z","v":111512,"vw":209.855607},{"c":209.885,"h":210.195,"l":209.375,"n":1900,"o":209.53,"t":"2026-10-08T13:45:00Z","v":106644,"vw":209.825486},{"c":208.405,"h":209.92,"l":208.2,"n":2070,"o":209.92,"t":"2026-10-08T14:00:00Z","v":91628,"vw":208.930138},{"c":208.21,"h":208.74,"l":208.0101,"n":1923,"o":208.46,"t":"2026-10-08T14:15:00Z","v":78035,"vw":208.450289},{"c":208.185,"h":208.35,"l":207.9705,"n":1408,"o":208.205,"t":"2026-10-08T14:30:00Z","v":35779,"vw":208.177574},{"c":208.115,"h":208.395,"l":208,"n":1554,"o":208.29,"t":"2026-10-08T14:45:00Z","v":40745,"vw":208.23379},{"c":208.06,"h":208.554,"l":208.06,"n":1374,"o":208.15,"t":"2026-10-08T15:00:00Z","v":37512,"vw":208.345909},{"c":207.725,"h":208.06,"l":207.63,"n":1821,"o":208.06,"t":"2026-10-08T15:15:00Z","v":97385,"vw":207.801415},{"c":208.44,"h":208.53,"l":207.7018,"n":1505,"o":207.72,"t":"2026-10-08T15:30:00Z","v":49237,"vw":208.129943},{"c":208.66,"h":208.729,"l":208.25,"n":1522,"o":208.52,"t":"2026-10-08T15:45:00Z","v":71524,"vw":208.451188},{"c":208.33,"h":208.82,"l":208.255,"n":1273,"o":208.65,"t":"2026-10-08T16:00:00Z","v":45710,"vw":208.622251},{"c":208.3799,"h":208.685,"l":208.215,"n":1089,"o":208.46,"t":"2026-10-08T16:15:00Z","v":27693,"vw":208.431386},{"c":208.86,"h":208.93,"l":208.21,"n":880,"o":208.28,"t":"2026-10-08T16:30:00Z","v":23604,"vw":208.618301},{"c":209.74,"h":209.88,"l":208.865,"n":1354,"o":208.865,"t":"2026-10-08T16:45:00Z","v":50109,"vw":209.390425},{"c":210.13,"h":210.59,"l":209.82,"n":1630,"o":209.82,"t":"2026-10-08T17:00:00Z","v":60264,"vw":210.337199},{"c":210.56,"h":210.74,"l":210.075,"n":1173,"o":210.075,"t":"2026-10-08T17:15:00Z","v":36954,"vw":210.314011},{"c":211.125,"h":211.23,"l":210.7,"n":1644,"o":210.7,"t":"2026-10-08T17:30:00Z","v":78891,"vw":211.001546},{"c":210.67,"h":211.12,"l":210.515,"n":1410,"o":211.12,"t":"2026-10-08T17:45:00Z","v":43456,"vw":210.817102},{"c":210.4899,"h":210.76,"l":210.4,"n":1013,"o":210.665,"t":"2026-10-08T18:00:00Z","v":27979,"vw":210.554239},{"c":209.96,"h":210.49,"l":209.79,"n":1341,"o":210.49,"t":"2026-10-08T18:15:00Z","v":51662,"vw":210.047849},{"c":210.17,"h":210.4261,"l":209.67,"n":1189,"o":209.9,"t":"2026-10-08T18:30:00Z","v":48649,"vw":210.043343},{"c":210.24,"h":210.39,"l":210.11,"n":1252,"o":210.17,"t":"2026-10-08T18:45:00Z","v":48862,"vw":210.261121},{"c":210.57,"h":210.68,"l":210.225,"n":1420,"o":210.299,"t":"2026-10-08T19:00:00Z","v":50348,"vw":210.440661},{"c":210.325,"h":210.649,"l":210.32,"n":1572,"o":210.649,"t":"2026-10-08T19:15:00Z","v":49451,"vw":210.482539},{"c":210.18,"h":210.51,"l":210.165,"n":2003,"o":210.38,"t":"2026-10-08T19:30:00Z","v":63644,"vw":210.367691},{"c":210.11,"h":210.45,"l":209.805,"n":6061,"o":210.16,"t":"2026-10-08T19:45:00Z","v":263736,"vw":210.079721},{"c":210,"h":210.1,"l":210,"n":91,"o":210.1,"t":"2026-10-08T20:00:00Z","v":402851,"vw":210.099973},{"c":210,"h":210,"l":210,"n":3,"o":210,"t":"2026-10-08T20:15:00Z","v":4939,"vw":210},{"c":210.1,"h":210.1,"l":210.1,"n":1,"o":210.1,"t":"2026-10-08T20:30:00Z","v":646,"vw":210.1},{"c":210.3317,"h":210.3317,"l":210.3317,"n":1,"o":210.3317,"t":"2026-10-08T23:15:00Z","v":100,"vw":210.3317},{"c":209.37,"h":210,"l":207,"n":100,"o":208.3011,"t":"2026-10-09T08:00:00Z","v":7607,"vw":208.47421},{"c":209.37,"h":209.37,"l":209.37,"n":62,"o":209.37,"t":"2026-10-09T11:30:00Z","v":171,"vw":209.37},{"c":210,"h":210,"l":210,"n":1,"o":210,"t":"2026-10-09T12:30:00Z","v":100,"vw":210},{"c":209.51,"h":209.51,"l":209.51,"n":3,"o":209.51,"t":"2026-10-09T12:45:00Z","v":111,"vw":209.51},{"c":210.27,"h":210.81,"l":209.5,"n":151,"o":209.5,"t":"2026-10-09T13:00:00Z","v":6128,"vw":210.35346},{"c":209.54,"h":210.3399,"l":209.0201,"n":1449,"o":209.29,"t":"2026-10-09T13:30:00Z","v":71574,"vw":209.447595},{"c":210.086,"h":210.086,"l":209.3,"n":1103,"o":209.52,"t":"2026-10-09T13:45:00Z","v":28093,"vw":209.591646},{"c":208.87,"h":210.34,"l":208.72,"n":1533,"o":210.29,"t":"2026-10-09T14:00:00Z","v":51851,"vw":209.261577},{"c":208.14,"h":208.92,"l":207.95,"n":2087,"o":208.9198,"t":"2026-10-09T14:15:00Z","v":77741,"vw":208.340974},{"c":208.295,"h":208.54,"l":207.555,"n":2092,"o":208.18,"t":"2026-10-09T14:30:00Z","v":70816,"vw":208.005575},{"c":208.18,"h":208.69,"l":207.96,"n":1587,"o":208.28,"t":"2026-10-09T14:45:00Z","v":60833,"vw":208.319402},{"c":208.83,"h":209,"l":208.02,"n":1575,"o":208.23,"t":"2026-10-09T15:00:00Z","v":44859,"vw":208.352435},{"c":208.38,"h":209.01,"l":208.16,"n":1444,"o":208.92,"t":"2026-10-09T15:15:00Z","v":44565,"vw":208.560898},{"c":208.31,"h":208.6,"l":208.14,"n":1711,"o":208.37,"t":"2026-10-09T15:30:00Z","v":69102,"vw":208.323972},{"c":208.58,"h":208.695,"l":208.02,"n":1521,"o":208.2851,"t":"2026-10-09T15:45:00Z","v":52748,"vw":208.253735},{"c":208.101,"h":208.63,"l":207.94,"n":1238,"o":208.55,"t":"2026-10-09T16:00:00Z","v":43064,"vw":208.199758},{"c":208.0675,"h":208.281,"l":208.03,"n":1177,"o":208.1,"t":"2026-10-09T16:15:00Z","v":35438,"vw":208.13926},{"c":208.115,"h":208.17,"l":207.9701,"n":1060,"o":208.065,"t":"2026-10-09T16:30:00Z","v":30084,"vw":208.06884},{"c":207.72,"h":208.115,"l":207.63,"n":1612,"o":208.115,"t":"2026-10-09T16:45:00Z","v":56257,"vw":207.867844},{"c":207.94,"h":207.94,"l":207.57,"n":1323,"o":207.75,"t":"2026-10-09T17:00:00Z","v":39942,"vw":207.716272},{"c":208.145,"h":208.145,"l":207.68,"n":927,"o":207.78,"t":"2026-10-09T17:15:00Z","v":33876,"vw":207.812595},{"c":207.58,"h":208.23,"l":207.45,"n":1129,"o":208.09,"t":"2026-10-09T17:30:00Z","v":37011,"vw":207.806565},{"c":207.71,"h":207.8,"l":207.3,"n":1228,"o":207.56,"t":"2026-10-09T17:45:00Z","v":33062,"vw":207.476745},{"c":207.925,"h":208.1,"l":207.58,"n":1010,"o":207.72,"t":"2026-10-09T18:00:00Z","v":33941,"vw":207.863909},{"c":208.13,"h":208.13,"l":207.82,"n":1128,"o":207.83,"t":"2026-10-09T18:15:00Z","v":34065,"vw":207.957409},{"c":208.055,"h":208.33,"l":208,"n":1101,"o":208.09,"t":"2026-10-09T18:30:00Z","v":35006,"vw":208.134859},{"c":208.1101,"h":208.19,"l":207.72,"n":1356,"o":208.055,"t":"2026-10-09T18:45:00Z","v":42723,"vw":207.936513},{"c":208.456,"h":208.59,"l":208.05,"n":1774,"o":208.18,"t":"2026-10-09T19:00:00Z","v":61288,"vw":208.309338},{"c":208.645,"h":208.82,"l":208.34,"n":1544,"o":208.39,"t":"2026-10-09T19:15:00Z","v":41740,"vw":208.499637},{"c":208.73,"h":208.78,"l":208.555,"n":1889,"o":208.62,"t":"2026-10-09T19:30:00Z","v":54166,"vw":208.670305},{"c":208.83,"h":208.925,"l":208.425,"n":5964,"o":208.78,"t":"2026-10-09T19:45:00Z","v":222882,"vw":208.704394},{"c":209.02,"h":209.02,"l":208.83,"n":92,"o":208.83,"t":"2026-10-09T20:00:00Z","v":197300,"vw":208.830103},{"c":209.8248,"h":209.8248,"l":209.8248,"n":1,"o":209.8248,"t":"2026-10-09T21:00:00Z","v":100,"vw":209.8248},{"c":209.2,"h":209.2,"l":209.2,"n":4,"o":209.2,"t":"2026-10-12T10:00:00Z","v":150,"vw":209.2},{"c":209.34,"h":210.51,"l":208.49,"n":1775,"o":209.72,"t":"2026-10-12T13:30:00Z","v":65057,"vw":209.385088},{"c":210.125,"h":210.32,"l":209.2,"n":1254,"o":209.34,"t":"2026-10-12T13:45:00Z","v":35462,"vw":209.818915},{"c":210.41,"h":210.92,"l":210.03,"n":1857,"o":210.17,"t":"2026-10-12T14:00:00Z","v":69121,"vw":210.507513},{"c":211.115,"h":211.38,"l":210.21,"n":1646,"o":210.38,"t":"2026-10-12T14:15:00Z","v":67625,"vw":210.81319},{"c":211.06,"h":211.84,"l":210.975,"n":1448,"o":211.05,"t":"2026-10-12T14:30:00Z","v":44018,"vw":211.421583},{"c":210.98,"h":211.09,"l":210.695,"n":1240,"o":211.01,"t":"2026-10-12T14:45:00Z","v":33567,"vw":210.941396},{"c":210.81,"h":210.99,"l":210.62,"n":1224,"o":210.99,"t":"2026-10-12T15:00:00Z","v":32358,"vw":210.750985},{"c":210.87,"h":211.115,"l":210.73,"n":1221,"o":210.81,"t":"2026-10-12T15:15:00Z","v":39134,"vw":210.864259},{"c":211.25,"h":211.38,"l":210.71,"n":1408,"o":210.8401,"t":"2026-10-12T15:30:00Z","v":42447,"vw":211.103258},{"c":210.85,"h":211.235,"l":210.8,"n":1433,"o":211.235,"t":"2026-10-12T15:45:00Z","v":62521,"vw":210.968015},{"c":210.7475,"h":210.995,"l":210.745,"n":1044,"o":210.895,"t":"2026-10-12T16:00:00Z","v":32605,"vw":210.881929},{"c":210.8,"h":210.91,"l":210.675,"n":949,"o":210.8,"t":"2026-10-12T16:15:00Z","v":24409,"vw":210.807449},{"c":210.805,"h":211.09,"l":210.685,"n":1121,"o":210.745,"t":"2026-10-12T16:30:00Z","v":40434,"vw":210.849696},{"c":211.33,"h":211.4867,"l":210.8,"n":855,"o":210.805,"t":"2026-10-12T16:45:00Z","v":30238,"vw":211.050465},{"c":211.23,"h":211.42,"l":211.0804,"n":776,"o":211.42,"t":"2026-10-12T17:00:00Z","v":21766,"vw":211.220144},{"c":211.16,"h":211.26,"l":210.89,"n":1028,"o":211.24,"t":"2026-10-12T17:15:00Z","v":35474,"vw":211.114857},{"c":211.055,"h":211.25,"l":210.9,"n":971,"o":211.09,"t":"2026-10-12T17:30:00Z","v":29010,"vw":211.114105},{"c":211.02,"h":211.16,"l":210.93,"n":918,"o":211.055,"t":"2026-10-12T17:45:00Z","v":25902,"vw":211.036764},{"c":210.945,"h":211.35,"l":210.945,"n":930,"o":211.04,"t":"2026-10-12T18:00:00Z","v":27019,"vw":211.134791},{"c":211.26,"h":211.33,"l":210.945,"n":829,"o":210.945,"t":"2026-10-12T18:15:00Z","v":27387,"vw":211.176459},{"c":210.86,"h":211.39,"l":210.84,"n":1387,"o":211.205,"t":"2026-10-12T18:30:00Z","v":65154,"vw":211.100982},{"c":211.43,"h":211.43,"l":210.75,"n":1407,"o":210.895,"t":"2026-10-12T18:45:00Z","v":57613,"vw":210.911857},{"c":211.615,"h":211.615,"l":211.245,"n":1108,"o":211.43,"t":"2026-10-12T19:00:00Z","v":34667,"vw":211.407988},{"c":211.465,"h":211.7,"l":211.35,"n":1531,"o":211.585,"t":"2026-10-12T19:15:00Z","v":40024,"vw":211.501238},{"c":211.24,"h":211.58,"l":211.2,"n":2336,"o":211.49,"t":"2026-10-12T19:30:00Z","v":81111,"vw":211.360407},{"c":211.16,"h":211.32,"l":210.69,"n":5310,"o":211.23,"t":"2026-10-12T19:45:00Z","v":211574,"vw":210.916474},{"c":211.14,"h":211.14,"l":211.14,"n":78,"o":211.14,"t":"2026-10-12T20:00:00Z","v":350365,"vw":211.14},{"c":211.14,"h":211.14,"l":211.14,"n":2,"o":211.14,"t":"2026-10-12T20:30:00Z","v":1881,"vw":211.14},{"c":212.25,"h":212.25,"l":212.25,"n":41,"o":212.25,"t":"2026-10-13T08:00:00Z","v":231,"vw":212.25},{"c":212.74,"h":212.74,"l":212.74,"n":4,"o":212.74,"t":"2026-10-13T11:30:00Z","v":143,"vw":212.74},{"c":212.75,"h":212.75,"l":212.75,"n":32,"o":212.75,"t":"2026-10-13T11:45:00Z","v":572,"vw":212.75},{"c":213.3,"h":213.47,"l":213.3,"n":29,"o":213.47,"t":"2026-10-13T12:30:00Z","v":752,"vw":213.423168},{"c":212.62,"h":212.62,"l":212.62,"n":3,"o":212.62,"t":"2026-10-13T13:15:00Z","v":102,"vw":212.62},{"c":210.9295,"h":212.995,"l":210.9295,"n":1651,"o":212.52,"t":"2026-10-13T13:30:00Z","v":66638,"vw":212.176242},{"c":210.62,"h":211.25,"l":210.32,"n":1198,"o":210.8501,"t":"2026-10-13T13:45:00Z","v":34358,"vw":210.760645},{"c":210.38,"h":210.7,"l":209.68,"n":1535,"o":210.535,"t":"2026-10-13T14:00:00Z","v":52170,"vw":210.383137},{"c":210.75,"h":210.97,"l":210.5,"n":1054,"o":210.5,"t":"2026-10-13T14:15:00Z","v":29063,"vw":210.838919},{"c":211.19,"h":211.19,"l":210.76,"n":919,"o":210.76,"t":"2026-10-13T14:30:00Z","v":19343,"vw":210.974312},{"c":211.295,"h":211.455,"l":211.16,"n":842,"o":211.18,"t":"2026-10-13T14:45:00Z","v":19681,"vw":211.284488},{"c":211.17,"h":211.47,"l":211.17,"n":750,"o":211.4399,"t":"2026-10-13T15:00:00Z","v":16907,"vw":211.354955},{"c":211.48,"h":211.5,"l":211.1675,"n":879,"o":211.19,"t":"2026-10-13T15:15:00Z","v":21902,"vw":211.355852},{"c":211.82,"h":211.82,"l":211.49,"n":914,"o":211.49,"t":"2026-10-13T15:30:00Z","v":18336,"vw":211.657483},{"c":211.925,"h":211.99,"l":211.64,"n":973,"o":211.86,"t":"2026-10-13T15:45:00Z","v":26999,"vw":211.856566},{"c":211.81,"h":212,"l":211.67,"n":784,"o":211.98,"t":"2026-10-13T16:00:00Z","v":20764,"vw":211.867027},{"c":211.89,"h":212.03,"l":211.745,"n":675,"o":211.745,"t":"2026-10-13T16:15:00Z","v":15949,"vw":211.900292},{"c":212.1,"h":212.16,"l":211.835,"n":859,"o":211.895,"t":"2026-10-13T16:30:00Z","v":23371,"vw":211.955747},{"c":212.19,"h":212.19,"l":211.98,"n":663,"o":212.09,"t":"2026-10-13T16:45:00Z","v":12145,"vw":212.043357},{"c":212.14,"h":212.22,"l":212.075,"n":606,"o":212.13,"t":"2026-10-13T17:00:00Z","v":12951,"vw":212.148574},{"c":212.1,"h":212.19,"l":211.91,"n":882,"o":212.14,"t":"2026-10-13T17:15:00Z","v":38221,"vw":212.045897},{"c":211.94,"h":212.17,"l":211.94,"n":884,"o":212.14,"t":"2026-10-13T17:30:00Z","v":19643,"vw":212.086575},{"c":212.0918,"h":212.1699,"l":211.92,"n":762,"o":212,"t":"2026-10-13T17:45:00Z","v":12716,"vw":212.058697},{"c":212.41,"h":212.4652,"l":212.1,"n":996,"o":212.13,"t":"2026-10-13T18:00:00Z","v":21520,"vw":212.308826},{"c":212.57,"h":212.67,"l":212.36,"n":1052,"o":212.36,"t":"2026-10-13T18:15:00Z","v":26406,"vw":212.485752},{"c":212.68,"h":212.68,"l":212.345,"n":1050,"o":212.57,"t":"2026-10-13T18:30:00Z","v":40983,"vw":212.497545},{"c":212.72,"h":212.77,"l":212.52,"n":959,"o":212.6819,"t":"2026-10-13T18:45:00Z","v":24492,"vw":212.636067},{"c":212.75,"h":212.75,"l":212.425,"n":1122,"o":212.73,"t":"2026-10-13T19:00:00Z","v":28247,"vw":212.604294},{"c":212.615,"h":212.78,"l":212.49,"n":1544,"o":212.74,"t":"2026-10-13T19:15:00Z","v":315113,"vw":212.626088},{"c":212.32,"h":212.77,"l":212.2651,"n":1953,"o":212.645,"t":"2026-10-13T19:30:00Z","v":52676,"vw":212.568356},{"c":211.82,"h":212.38,"l":211.6,"n":5693,"o":212.38,"t":"2026-10-13T19:45:00Z","v":165048,"vw":211.905239},{"c":211.83,"h":211.9,"l":211.83,"n":87,"o":211.9,"t":"2026-10-13T20:00:00Z","v":380380,"vw":211.83002},{"c":212.88,"h":212.88,"l":212.88,"n":2,"o":212.88,"t":"2026-10-13T20:15:00Z","v":472,"vw":212.88},{"c":210.55,"h":210.55,"l":210.55,"n":2,"o":210.55,"t":"2026-10-13T20:30:00Z","v":470,"vw":210.55},{"c":211.4,"h":211.4,"l":211.4,"n":1,"o":211.4,"t":"2026-10-13T21:30:00Z","v":100,"vw":211.4},{"c":212,"h":212,"l":212,"n":2,"o":212,"t":"2026-10-14T10:45:00Z","v":150,"vw":212},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-14T11:15:00Z","v":100,"vw":212},{"c":212.78,"h":212.78,"l":212.78,"n":4,"o":212.78,"t":"2026-10-14T12:15:00Z","v":110,"vw":212.78},{"c":212.79,"h":212.79,"l":212.78,"n":8,"o":212.78,"t":"2026-10-14T13:00:00Z","v":432,"vw":212.783584},{"c":213.25,"h":213.25,"l":212.99,"n":38,"o":212.99,"t":"2026-10-14T13:15:00Z","v":659,"vw":213.173077},{"c":212.86,"h":214.25,"l":212.55,"n":1686,"o":213.21,"t":"2026-10-14T13:30:00Z","v":74928,"vw":213.204908},{"c":213.17,"h":213.47,"l":212.695,"n":1339,"o":212.8,"t":"2026-10-14T13:45:00Z","v":48181,"vw":212.981785},{"c":213.42,"h":214.1303,"l":212.6,"n":2095,"o":213.145,"t":"2026-10-14T14:00:00Z","v":82361,"vw":213.220007},{"c":213.76,"h":213.88,"l":213.395,"n":1984,"o":213.485,"t":"2026-10-14T14:15:00Z","v":60038,"vw":213.689032},{"c":213.33,"h":213.89,"l":213.16,"n":1894,"o":213.78,"t":"2026-10-14T14:30:00Z","v":67899,"vw":213.569117},{"c":213.47,"h":213.59,"l":212.8,"n":1710,"o":213.27,"t":"2026-10-14T14:45:00Z","v":78257,"vw":213.303008},{"c":214.28,"h":214.53,"l":213.41,"n":2272,"o":213.495,"t":"2026-10-14T15:00:00Z","v":85685,"vw":214.039634},{"c":214.265,"h":214.53,"l":214.1201,"n":1727,"o":214.2,"t":"2026-10-14T15:15:00Z","v":46948,"vw":214.361179},{"c":214.81,"h":214.88,"l":214.16,"n":1670,"o":214.2887,"t":"2026-10-14T15:30:00Z","v":61376,"vw":214.617849},{"c":215.01,"h":215.16,"l":214.72,"n":1992,"o":214.77,"t":"2026-10-14T15:45:00Z","v":73941,"vw":214.924569},{"c":214.84,"h":215.06,"l":214.495,"n":1859,"o":215.06,"t":"2026-10-14T16:00:00Z","v":55982,"vw":214.811166},{"c":215.175,"h":215.395,"l":214.7678,"n":1404,"o":214.7678,"t":"2026-10-14T16:15:00Z","v":51249,"vw":215.045529},{"c":214.94,"h":215.425,"l":214.815,"n":1391,"o":215.19,"t":"2026-10-14T16:30:00Z","v":50086,"vw":215.170265},{"c":214.705,"h":215.12,"l":214.565,"n":1459,"o":214.87,"t":"2026-10-14T16:45:00Z","v":78245,"vw":214.844922},{"c":214.6675,"h":214.77,"l":214.46,"n":1048,"o":214.73,"t":"2026-10-14T17:00:00Z","v":24760,"vw":214.609227},{"c":214.92,"h":215.05,"l":214.6339,"n":1174,"o":214.675,"t":"2026-10-14T17:15:00Z","v":31840,"vw":214.888772},{"c":214.955,"h":215.11,"l":214.85,"n":1210,"o":214.8908,"t":"2026-10-14T17:30:00Z","v":33233,"vw":214.968796},{"c":214.7735,"h":215.0422,"l":214.73,"n":1295,"o":215.0422,"t":"2026-10-14T17:45:00Z","v":30926,"vw":214.856047},{"c":214.79,"h":215.18,"l":214.72,"n":1303,"o":214.83,"t":"2026-10-14T18:00:00Z","v":35650,"vw":214.945599},{"c":214.93,"h":214.99,"l":214.67,"n":1375,"o":214.72,"t":"2026-10-14T18:15:00Z","v":43031,"vw":214.813298},{"c":214.96,"h":215.06,"l":214.79,"n":1177,"o":214.99,"t":"2026-10-14T18:30:00Z","v":29247,"vw":214.894618},{"c":215.01,"h":215.17,"l":214.9,"n":1374,"o":214.96,"t":"2026-10-14T18:45:00Z","v":40403,"vw":215.047018},{"c":214.94,"h":215.45,"l":214.92,"n":1716,"o":215.09,"t":"2026-10-14T19:00:00Z","v":47227,"vw":215.208549},{"c":214.88,"h":215.24,"l":214.79,"n":1789,"o":214.98,"t":"2026-10-14T19:15:00Z","v":54510,"vw":214.969697},{"c":214.78,"h":215.07,"l":214.74,"n":2376,"o":214.92,"t":"2026-10-14T19:30:00Z","v":69618,"vw":214.940561},{"c":215.76,"h":215.8,"l":214.785,"n":6599,"o":214.785,"t":"2026-10-14T19:45:00Z","v":244135,"vw":215.375321},{"c":215.75,"h":215.75,"l":215.75,"n":88,"o":215.75,"t":"2026-10-14T20:00:00Z","v":335401,"vw":215.75},{"c":215.91,"h":215.91,"l":215.91,"n":1,"o":215.91,"t":"2026-10-14T20:15:00Z","v":382,"vw":215.91},{"c":215.95,"h":215.95,"l":215.95,"n":2,"o":215.95,"t":"2026-10-14T21:00:00Z","v":501,"vw":215.95},{"c":215.6788,"h":215.6788,"l":215.6788,"n":1,"o":215.6788,"t":"2026-10-14T23:00:00Z","v":100,"vw":215.6788},{"c":215.51,"h":215.51,"l":215.51,"n":3,"o":215.51,"t":"2026-10-14T23:15:00Z","v":236,"vw":215.51},{"c":216,"h":216,"l":215.95,"n":34,"o":215.95,"t":"2026-10-14T23:30:00Z","v":1125,"vw":215.966755},{"c":216.38,"h":217.74,"l":215.75,"n":79,"o":217.4,"t":"2026-10-15T08:00:00Z","v":1611,"vw":216.951451},{"c":216.78,"h":216.78,"l":216.78,"n":1,"o":216.78,"t":"2026-10-15T08:30:00Z","v":100,"vw":216.78},{"c":219.28,"h":219.28,"l":219.28,"n":1,"o":219.28,"t":"2026-10-15T08:45:00Z","v":200,"vw":219.28},{"c":217.5,"h":217.5,"l":217.5,"n":1,"o":217.5,"t":"2026-10-15T09:00:00Z","v":100,"vw":217.5},{"c":217.856,"h":218,"l":217.51,"n":20,"o":218,"t":"2026-10-15T09:30:00Z","v":1032,"vw":217.792},{"c":217.57,"h":217.57,"l":217.57,"n":1,"o":217.57,"t":"2026-10-15T10:15:00Z","v":250,"vw":217.57},{"c":219.28,"h":219.28,"l":218.155,"n":54,"o":218.155,"t":"2026-10-15T11:00:00Z","v":1813,"vw":218.688333},{"c":219.2,"h":219.3,"l":219.2,"n":10,"o":219.3,"t":"2026-10-15T11:15:00Z","v":614,"vw":219.257463},{"c":219,"h":219,"l":218.56,"n":24,"o":218.56,"t":"2026-10-15T11:30:00Z","v":272,"vw":218.78},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-15T11:45:00Z","v":400,"vw":219},{"c":219.64,"h":219.64,"l":219,"n":11,"o":219,"t":"2026-10-15T12:00:00Z","v":297,"vw":219.32},{"c":219.32,"h":219.32,"l":219.32,"n":13,"o":219.32,"t":"2026-10-15T12:15:00Z","v":847,"vw":219.32},{"c":219.27,"h":219.9,"l":219.27,"n":25,"o":219.51,"t":"2026-10-15T12:30:00Z","v":3009,"vw":219.446571},{"c":219.91,"h":219.91,"l":219.48,"n":29,"o":219.48,"t":"2026-10-15T12:45:00Z","v":5526,"vw":219.894917},{"c":219.6185,"h":219.6185,"l":219.6185,"n":7,"o":219.6185,"t":"2026-10-15T13:00:00Z","v":609,"vw":219.6185},{"c":221.98,"h":221.98,"l":219.7,"n":83,"o":219.7,"t":"2026-10-15T13:15:00Z","v":2572,"vw":220.742171},{"c":221.045,"h":222.57,"l":220.334,"n":4394,"o":220.7,"t":"2026-10-15T13:30:00Z","v":255034,"vw":221.395471},{"c":222.095,"h":222.7,"l":220.711,"n":3024,"o":221.2,"t":"2026-10-15T13:45:00Z","v":146165,"vw":221.773583},{"c":222.505,"h":222.595,"l":221.34,"n":2732,"o":222.095,"t":"2026-10-15T14:00:00Z","v":155326,"vw":221.832138},{"c":222.41,"h":222.94,"l":222.2525,"n":2593,"o":222.5,"t":"2026-10-15T14:15:00Z","v":310489,"vw":222.524482},{"c":222.13,"h":223.235,"l":222.08,"n":3128,"o":222.59,"t":"2026-10-15T14:30:00Z","v":159063,"vw":222.892057},{"c":222.225,"h":222.85,"l":221.85,"n":3157,"o":222.07,"t":"2026-10-15T14:45:00Z","v":1001031,"vw":222.231369},{"c":220.98,"h":222.51,"l":220.68,"n":3281,"o":222.225,"t":"2026-10-15T15:00:00Z","v":245299,"vw":221.602793},{"c":221.715,"h":221.8495,"l":220.87,"n":2658,"o":220.98,"t":"2026-10-15T15:15:00Z","v":196436,"vw":221.322354},{"c":222.84,"h":223,"l":221.74,"n":2263,"o":221.74,"t":"2026-10-15T15:30:00Z","v":101569,"vw":222.361143},{"c":221.505,"h":222.9175,"l":221.49,"n":1823,"o":222.845,"t":"2026-10-15T15:45:00Z","v":69313,"vw":222.23461},{"c":220.825,"h":221.65,"l":220.67,"n":1871,"o":221.57,"t":"2026-10-15T16:00:00Z","v":72720,"vw":221.062126},{"c":221.52,"h":221.58,"l":220.89,"n":1540,"o":220.97,"t":"2026-10-15T16:15:00Z","v":52872,"vw":221.159583},{"c":221.92,"h":222.07,"l":221.47,"n":1716,"o":221.49,"t":"2026-10-15T16:30:00Z","v":75672,"vw":221.680359},{"c":221.9,"h":222.02,"l":221.82,"n":1173,"o":221.96,"t":"2026-10-15T16:45:00Z","v":39876,"vw":221.899397},{"c":222.97,"h":222.97,"l":222.64,"n":519,"o":222.655,"t":"2026-10-15T18:00:00Z","v":19519,"vw":222.837906},{"c":223.225,"h":223.4,"l":222.83,"n":2079,"o":222.93,"t":"2026-10-15T18:15:00Z","v":75918,"vw":223.087377},{"c":223.2,"h":223.74,"l":223.17,"n":2204,"o":223.225,"t":"2026-10-15T18:30:00Z","v":87253,"vw":223.446144},{"c":223.29,"h":223.52,"l":223.17,"n":1809,"o":223.175,"t":"2026-10-15T18:45:00Z","v":65732,"vw":223.347275},{"c":223.46,"h":223.46,"l":222.96,"n":1869,"o":223.25,"t":"2026-10-15T19:00:00Z","v":77480,"vw":223.177984},{"c":223.37,"h":223.5,"l":222.9,"n":2245,"o":223.42,"t":"2026-10-15T19:15:00Z","v":81868,"vw":223.220517},{"c":223.68,"h":223.84,"l":223.2355,"n":3869,"o":223.38,"t":"2026-10-15T19:30:00Z","v":175487,"vw":223.601009},{"c":224.27,"h":224.46,"l":223.28,"n":14612,"o":223.6725,"t":"2026-10-15T19:45:00Z","v":745726,"vw":224.046039},{"c":224.19,"h":224.19,"l":224.19,"n":79,"o":224.19,"t":"2026-10-15T20:00:00Z","v":525149,"vw":224.19}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":250.26733689360972,"iv":1.8192379446360516,"gamma":0.007088802092739498,"theta":-2.085798946370734,"vega":0.020526577994958904,"rho":0.0005696045262310557,"breakevenPct":12.111305987604133},{"delta":0.15,"premium":1.075,"strike":184.13128631686695,"iv":-0.46230287158168837,"gamma":0.01285136492720217,"theta":-1.3251937644294656,"vega":0.028778035518950647,"rho":0.0008685539551464387,"breakevenPct":0},{"delta":0.2,"premium":1.075,"strike":117.99523574012412,"iv":-2.74384368779943,"gamma":0.018613927761664848,"theta":-0.5645885824881967,"vega":0.037029493042942396,"rho":0.0011675033840618221,"breakevenPct":0},{"delta":0.25,"premium":1.075,"strike":51.85918516338134,"iv":-5.02538450401717,"gamma":0.02437649059612752,"theta":0.19601659945307182,"vega":0.04528095056693414,"rho":0.0014664528129772053,"breakevenPct":0},{"delta":0.3,"premium":1.075,"strike":-14.276865413361406,"iv":-7.3069253202349085,"gamma":0.03013905343059019,"theta":0.9566217813943401,"vega":0.05353240809092588,"rho":0.001765402241892588,"breakevenPct":0},{"delta":0.35,"premium":1.075,"strike":-80.41291599010424,"iv":-9.58846613645265,"gamma":0.03590161626505287,"theta":1.7172269633356083,"vega":0.061783865614917624,"rho":0.002064351670807971,"breakevenPct":0},{"delta":0.4,"premium":1.075,"strike":-146.54896656684707,"iv":-11.870006952670392,"gamma":0.04166417909951555,"theta":2.4778321452768783,"vega":0.07003532313890937,"rho":0.002363301099723355,"breakevenPct":0},{"delta":0.45,"premium":1.075,"strike":-212.68501714358985,"iv":-14.151547768888134,"gamma":0.04742674193397822,"theta":3.2384373272181466,"vega":0.07828678066290112,"rho":0.002662250528638738,"breakevenPct":0},{"delta":0.5,"premium":1.075,"strike":-278.8210677203326,"iv":-16.43308858510587,"gamma":0.053189304768440894,"theta":3.999042509159415,"vega":0.08653823818689287,"rho":0.002961199957554121,"breakevenPct":0},{"delta":0.55,"premium":1.075,"strike":-344.95711829707545,"iv":-18.714629401323613,"gamma":0.05895186760290357,"theta":4.7596476911006835,"vega":0.09478969571088461,"rho":0.0032601493864695043,"breakevenPct":0},{"delta":0.6,"premium":1.075,"strike":-411.0931688738183,"iv":-20.996170217541355,"gamma":0.06471443043736624,"theta":5.520252873041953,"vega":0.10304115323487635,"rho":0.0035590988153848873,"breakevenPct":0},{"delta":0.65,"premium":1.075,"strike":-477.229219450561,"iv":-23.277711033759097,"gamma":0.07047699327182891,"theta":6.280858054983222,"vega":0.1112926107588681,"rho":0.0038580482443002703,"breakevenPct":0},{"delta":0.7,"premium":1.075,"strike":-543.3652700273036,"iv":-25.55925184997683,"gamma":0.07623955610629157,"theta":7.041463236924487,"vega":0.11954406828285982,"rho":0.0041569976732156524,"breakevenPct":0},{"delta":0.75,"premium":1.075,"strike":-609.5013206040464,"iv":-27.840792666194574,"gamma":0.08200211894075425,"theta":7.8020684188657565,"vega":0.12779552580685155,"rho":0.004455947102131036,"breakevenPct":0},{"delta":0.8,"premium":1.075,"strike":-675.6373711807894,"iv":-30.122333482412316,"gamma":0.08776468177521693,"theta":8.562673600807027,"vega":0.1360469833308433,"rho":0.00475489653104642,"breakevenPct":0},{"delta":0.85,"premium":1.075,"strike":-741.7734217575321,"iv":-32.40387429863006,"gamma":0.09352724460967961,"theta":9.323278782748295,"vega":0.14429844085483504,"rho":0.005053845959961803,"breakevenPct":0},{"delta":0.9,"premium":1.075,"strike":-807.909472334275,"iv":-34.6854151148478,"gamma":0.09928980744414229,"theta":10.083883964689566,"vega":0.15254989837882682,"rho":0.005352795388877186,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.8043379830834261,"strike":200.14982563437152,"iv":1.6973389274983273,"gamma":0.022520603528165567,"theta":-1.553713585522278,"vega":0.020245533027671417,"rho":-0.0006187456892799617,"breakevenPct":11.081900329502608},{"delta":0.15,"premium":0.38590020132297964,"strike":220.18406672418752,"iv":0.33731317227494967,"gamma":0.05575887259131435,"theta":-0.43243301696865116,"vega":0.025866264020707505,"rho":-0.0009018367108214714,"breakevenPct":1.9589783117603214},{"delta":0.2,"premium":0.8191041127408688,"strike":220.90307736554502,"iv":0.3490833764739718,"gamma":0.054816968651136035,"theta":-0.4528744895024447,"vega":0.026125107851596205,"rho":-0.0012157180870909223,"breakevenPct":1.8314941554912627},{"delta":0.25,"premium":1.2523080241587579,"strike":221.62208800690252,"iv":0.36085358067299395,"gamma":0.053875064710957724,"theta":-0.47331596203623816,"vega":0.0263839516824849,"rho":-0.001529599463360373,"breakevenPct":1.7040099992222042},{"delta":0.3,"premium":1.6855119355766464,"strike":222.34109864826,"iv":0.3726237848720161,"gamma":0.052933160770779406,"theta":-0.49375743457003163,"vega":0.026642795513373597,"rho":-0.0018434808396298238,"breakevenPct":1.5765258429531455},{"delta":0.35,"premium":2.1187158469945353,"strike":223.0601092896175,"iv":0.3843939890710382,"gamma":0.051991256830601094,"theta":-0.5141989071038251,"vega":0.026901639344262294,"rho":-0.0021573622158992745,"breakevenPct":1.4490416866840867},{"delta":0.4,"premium":2.5519197584124247,"strike":223.77911993097499,"iv":0.3961641932700604,"gamma":0.051049352890422776,"theta":-0.5346403796376187,"vega":0.027160483175150994,"rho":-0.0024712435921687257,"breakevenPct":1.321557530415028},{"delta":0.45,"premium":2.9851236698303136,"strike":224.49813057233246,"iv":0.40793439746908255,"gamma":0.050107448950244465,"theta":-0.5550818521714121,"vega":0.02741932700603969,"rho":-0.002785124968438176,"breakevenPct":1.1940733741459693},{"delta":0.5,"premium":3.418327581248203,"strike":225.21714121368996,"iv":0.4197046016681047,"gamma":0.04916554501006615,"theta":-0.5755233247052056,"vega":0.027678170836928386,"rho":-0.003099006344707627,"breakevenPct":1.0665892178769105},{"delta":0.55,"premium":3.851531492666092,"strike":225.93615185504746,"iv":0.43147480586712683,"gamma":0.048223641069887836,"theta":-0.5959647972389992,"vega":0.027937014667817082,"rho":-0.0034128877209770783,"breakevenPct":0.9391050616078518},{"delta":0.6,"premium":4.284735404083981,"strike":226.65516249640496,"iv":0.44324501006614897,"gamma":0.047281737129709525,"theta":-0.6164062697727927,"vega":0.02819585849870578,"rho":-0.003726769097246528,"breakevenPct":0.8116209053387935},{"delta":0.65,"premium":4.71793931550187,"strike":227.37417313776243,"iv":0.4550152142651711,"gamma":0.04633983318953121,"theta":-0.6368477423065861,"vega":0.02845470232959448,"rho":-0.00404065047351598,"breakevenPct":0.6841367490697345},{"delta":0.7,"premium":5.151143226919759,"strike":228.09318377911993,"iv":0.46678541846419325,"gamma":0.04539792924935289,"theta":-0.6572892148403796,"vega":0.028713546160483175,"rho":-0.0043545318497854296,"breakevenPct":0.556652592800676},{"delta":0.75,"premium":5.584347138337648,"strike":228.81219442047743,"iv":0.4785556226632154,"gamma":0.04445602530917458,"theta":-0.6777306873741731,"vega":0.02897238999137187,"rho":-0.004668413226054881,"breakevenPct":0.4291684365316173},{"delta":0.8,"premium":6.017551049755538,"strike":229.53120506183492,"iv":0.4903258268622376,"gamma":0.04351412136899626,"theta":-0.6981721599079667,"vega":0.029231233822260567,"rho":-0.004982294602324332,"breakevenPct":0.30168428026255834},{"delta":0.85,"premium":10.34421768707482,"strike":233.9455782312925,"iv":0.7335510204081628,"gamma":0.03224693877551023,"theta":-0.9388047619047615,"vega":0.02722993197278912,"rho":-0.005397806456644665,"breakevenPct":0.2625627618458994},{"delta":0.9,"premium":20.308918509541183,"strike":243.89525234149346,"iv":1.1933639531597198,"gamma":0.012808595494843363,"theta":-1.1625260737673828,"vega":0.02021568441989044,"rho":-0.005955142479930296,"breakevenPct":0.26926543023673194}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":250.26733689360972,"iv":1.8192379446360516,"gamma":0.007088802092739498,"theta":-2.085798946370734,"vega":0.020526577994958904,"rho":0.0005696045262310557,"breakevenPct":12.111305987604133},{"delta":0.15,"premium":1.075,"strike":184.13128631686695,"iv":-0.46230287158168837,"gamma":0.01285136492720217,"theta":-1.3251937644294656,"vega":0.028778035518950647,"rho":0.0008685539551464387,"breakevenPct":0},{"delta":0.2,"premium":1.075,"strike":117.99523574012412,"iv":-2.74384368779943,"gamma":0.018613927761664848,"theta":-0.5645885824881967,"vega":0.037029493042942396,"rho":0.0011675033840618221,"breakevenPct":0},{"delta":0.25,"premium":1.075,"strike":51.85918516338134,"iv":-5.02538450401717,"gamma":0.02437649059612752,"theta":0.19601659945307182,"vega":0.04528095056693414,"rho":0.0014664528129772053,"breakevenPct":0},{"delta":0.3,"premium":1.075,"strike":-14.276865413361406,"iv":-7.3069253202349085,"gamma":0.03013905343059019,"theta":0.9566217813943401,"vega":0.05353240809092588,"rho":0.001765402241892588,"breakevenPct":0},{"delta":0.35,"premium":1.075,"strike":-80.41291599010424,"iv":-9.58846613645265,"gamma":0.03590161626505287,"theta":1.7172269633356083,"vega":0.061783865614917624,"rho":0.002064351670807971,"breakevenPct":0},{"delta":0.4,"premium":1.075,"strike":-146.54896656684707,"iv":-11.870006952670392,"gamma":0.04166417909951555,"theta":2.4778321452768783,"vega":0.07003532313890937,"rho":0.002363301099723355,"breakevenPct":0},{"delta":0.45,"premium":1.075,"strike":-212.68501714358985,"iv":-14.151547768888134,"gamma":0.04742674193397822,"theta":3.2384373272181466,"vega":0.07828678066290112,"rho":0.002662250528638738,"breakevenPct":0},{"delta":0.5,"premium":1.075,"strike":-278.8210677203326,"iv":-16.43308858510587,"gamma":0.053189304768440894,"theta":3.999042509159415,"vega":0.08653823818689287,"rho":0.002961199957554121,"breakevenPct":0},{"delta":0.55,"premium":1.075,"strike":-344.95711829707545,"iv":-18.714629401323613,"gamma":0.05895186760290357,"theta":4.7596476911006835,"vega":0.09478969571088461,"rho":0.0032601493864695043,"breakevenPct":0},{"delta":0.6,"premium":1.075,"strike":-411.0931688738183,"iv":-20.996170217541355,"gamma":0.06471443043736624,"theta":5.520252873041953,"vega":0.10304115323487635,"rho":0.0035590988153848873,"breakevenPct":0},{"delta":0.65,"premium":1.075,"strike":-477.229219450561,"iv":-23.277711033759097,"gamma":0.07047699327182891,"theta":6.280858054983222,"vega":0.1112926107588681,"rho":0.0038580482443002703,"breakevenPct":0},{"delta":0.7,"premium":1.075,"strike":-543.3652700273036,"iv":-25.55925184997683,"gamma":0.07623955610629157,"theta":7.041463236924487,"vega":0.11954406828285982,"rho":0.0041569976732156524,"breakevenPct":0},{"delta":0.75,"premium":1.075,"strike":-609.5013206040464,"iv":-27.840792666194574,"gamma":0.08200211894075425,"theta":7.8020684188657565,"vega":0.12779552580685155,"rho":0.004455947102131036,"breakevenPct":0},{"delta":0.8,"premium":1.075,"strike":-675.6373711807894,"iv":-30.122333482412316,"gamma":0.08776468177521693,"theta":8.562673600807027,"vega":0.1360469833308433,"rho":0.00475489653104642,"breakevenPct":0},{"delta":0.85,"premium":1.075,"strike":-741.7734217575321,"iv":-32.40387429863006,"gamma":0.09352724460967961,"theta":9.323278782748295,"vega":0.14429844085483504,"rho":0.005053845959961803,"breakevenPct":0},{"delta":0.9,"premium":1.075,"strike":-807.909472334275,"iv":-34.6854151148478,"gamma":0.09928980744414229,"theta":10.083883964689566,"vega":0.15254989837882682,"rho":0.005352795388877186,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.8043379830834261,"strike":200.14982563437152,"iv":1.6973389274983273,"gamma":0.022520603528165567,"theta":-1.553713585522278,"vega":0.020245533027671417,"rho":-0.0006187456892799617,"breakevenPct":11.081900329502608},{"delta":0.15,"premium":0.38590020132297964,"strike":220.18406672418752,"iv":0.33731317227494967,"gamma":0.05575887259131435,"theta":-0.43243301696865116,"vega":0.025866264020707505,"rho":-0.0009018367108214714,"breakevenPct":1.9589783117603214},{"delta":0.2,"premium":0.8191041127408688,"strike":220.90307736554502,"iv":0.3490833764739718,"gamma":0.054816968651136035,"theta":-0.4528744895024447,"vega":0.026125107851596205,"rho":-0.0012157180870909223,"breakevenPct":1.8314941554912627},{"delta":0.25,"premium":1.2523080241587579,"strike":221.62208800690252,"iv":0.36085358067299395,"gamma":0.053875064710957724,"theta":-0.47331596203623816,"vega":0.0263839516824849,"rho":-0.001529599463360373,"breakevenPct":1.7040099992222042},{"delta":0.3,"premium":1.6855119355766464,"strike":222.34109864826,"iv":0.3726237848720161,"gamma":0.052933160770779406,"theta":-0.49375743457003163,"vega":0.026642795513373597,"rho":-0.0018434808396298238,"breakevenPct":1.5765258429531455},{"delta":0.35,"premium":2.1187158469945353,"strike":223.0601092896175,"iv":0.3843939890710382,"gamma":0.051991256830601094,"theta":-0.5141989071038251,"vega":0.026901639344262294,"rho":-0.0021573622158992745,"breakevenPct":1.4490416866840867},{"delta":0.4,"premium":2.5519197584124247,"strike":223.77911993097499,"iv":0.3961641932700604,"gamma":0.051049352890422776,"theta":-0.5346403796376187,"vega":0.027160483175150994,"rho":-0.0024712435921687257,"breakevenPct":1.321557530415028},{"delta":0.45,"premium":2.9851236698303136,"strike":224.49813057233246,"iv":0.40793439746908255,"gamma":0.050107448950244465,"theta":-0.5550818521714121,"vega":0.02741932700603969,"rho":-0.002785124968438176,"breakevenPct":1.1940733741459693},{"delta":0.5,"premium":3.418327581248203,"strike":225.21714121368996,"iv":0.4197046016681047,"gamma":0.04916554501006615,"theta":-0.5755233247052056,"vega":0.027678170836928386,"rho":-0.003099006344707627,"breakevenPct":1.0665892178769105},{"delta":0.55,"premium":3.851531492666092,"strike":225.93615185504746,"iv":0.43147480586712683,"gamma":0.048223641069887836,"theta":-0.5959647972389992,"vega":0.027937014667817082,"rho":-0.0034128877209770783,"breakevenPct":0.9391050616078518},{"delta":0.6,"premium":4.284735404083981,"strike":226.65516249640496,"iv":0.44324501006614897,"gamma":0.047281737129709525,"theta":-0.6164062697727927,"vega":0.02819585849870578,"rho":-0.003726769097246528,"breakevenPct":0.8116209053387935},{"delta":0.65,"premium":4.71793931550187,"strike":227.37417313776243,"iv":0.4550152142651711,"gamma":0.04633983318953121,"theta":-0.6368477423065861,"vega":0.02845470232959448,"rho":-0.00404065047351598,"breakevenPct":0.6841367490697345},{"delta":0.7,"premium":5.151143226919759,"strike":228.09318377911993,"iv":0.46678541846419325,"gamma":0.04539792924935289,"theta":-0.6572892148403796,"vega":0.028713546160483175,"rho":-0.0043545318497854296,"breakevenPct":0.556652592800676},{"delta":0.75,"premium":5.584347138337648,"strike":228.81219442047743,"iv":0.4785556226632154,"gamma":0.04445602530917458,"theta":-0.6777306873741731,"vega":0.02897238999137187,"rho":-0.004668413226054881,"breakevenPct":0.4291684365316173},{"delta":0.8,"premium":6.017551049755538,"strike":229.53120506183492,"iv":0.4903258268622376,"gamma":0.04351412136899626,"theta":-0.6981721599079667,"vega":0.029231233822260567,"rho":-0.004982294602324332,"breakevenPct":0.30168428026255834},{"delta":0.85,"premium":10.34421768707482,"strike":233.9455782312925,"iv":0.7335510204081628,"gamma":0.03224693877551023,"theta":-0.9388047619047615,"vega":0.02722993197278912,"rho":-0.005397806456644665,"breakevenPct":0.2625627618458994},{"delta":0.9,"premium":20.308918509541183,"strike":243.89525234149346,"iv":1.1933639531597198,"gamma":0.012808595494843363,"theta":-1.1625260737673828,"vega":0.02021568441989044,"rho":-0.005955142479930296,"breakevenPct":0.26926543023673194}]}},"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"}}