{"symbol":"ZS","url":"https://intraalpha.com/companies/ZS","capturedAt":"2026-10-16T21:47:59.618Z","state":"ready","quote":{"symbol":"ZS","last_price":206,"prev_close":220.43,"regular_close":207.38,"change":-14.43,"change_pct":-6.5463,"regular_change":-13.05,"regular_change_pct":-5.9202,"extended_change":-1.38,"extended_change_pct":-0.6654,"bid":206.01,"ask":207,"bid_size":100,"ask_size":100,"volume":2793943,"vwap":208.717814,"open":223.28,"high":225.99,"low":203.33,"close":207.38,"trade_count":65677,"last_trade_at":"2026-10-16T21:47:15.099254691Z","last_quote_at":"2026-10-16T21:47:22.435235016Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ZS","fetched_at":"2026-10-16T21:47:59.127159+00:00","name":"Zscaler Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Zscaler, Inc. is a global cloud security company. The company is headquartered in San Jose, California.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":35942146000,"ebitda":43850000,"pe_ratio":null,"peg_ratio":2.197,"book_value":15.94,"dividend_per_share":null,"dividend_yield":null,"eps":-0.39,"revenue_ttm":3352523000,"gross_profit_ttm":2577153000,"profit_margin":-0.0189,"operating_margin_ttm":-0.0101,"return_on_assets_ttm":-0.0103,"return_on_equity_ttm":-0.0287,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.249,"analyst_target_price":233.38,"analyst_number":7,"beta":0.936,"fifty_two_week_high":336.99,"fifty_two_week_low":114.62,"fifty_day_ma":189.91,"two_hundred_day_ma":165.97,"shares_outstanding":163055000,"forward_pe":43.86,"price_to_sales":10.72,"price_to_book":13.46,"ev_to_revenue":9.95,"ev_to_ebitda":186.83},"optionObservedAt":"2026-10-16T19:59:24.618Z","bars":[{"c":219,"h":219.13,"l":218.25,"n":159,"o":218.5,"t":"2026-10-09T08:00:00Z","v":3709,"vw":218.9891},{"c":219.45,"h":219.45,"l":219.45,"n":2,"o":219.45,"t":"2026-10-09T08:25:00Z","v":106,"vw":219.45},{"c":218.93,"h":218.93,"l":218.93,"n":8,"o":218.93,"t":"2026-10-09T09:10:00Z","v":252,"vw":218.93},{"c":219.3173,"h":219.3173,"l":219.3173,"n":1,"o":219.3173,"t":"2026-10-09T09:35:00Z","v":100,"vw":219.3173},{"c":219.3415,"h":219.3415,"l":219.3415,"n":1,"o":219.3415,"t":"2026-10-09T09:40:00Z","v":100,"vw":219.3415},{"c":218.97,"h":218.97,"l":218.97,"n":4,"o":218.97,"t":"2026-10-09T10:25:00Z","v":300,"vw":218.97},{"c":219.45,"h":219.45,"l":219,"n":62,"o":219,"t":"2026-10-09T11:00:00Z","v":773,"vw":219.180723},{"c":219.8009,"h":219.87,"l":219.75,"n":14,"o":219.87,"t":"2026-10-09T11:05:00Z","v":1019,"vw":219.821018},{"c":222.93,"h":222.93,"l":219.92,"n":251,"o":219.92,"t":"2026-10-09T11:10:00Z","v":6843,"vw":221.160768},{"c":221.99,"h":221.99,"l":221.99,"n":4,"o":221.99,"t":"2026-10-09T11:20:00Z","v":269,"vw":221.99},{"c":222.8,"h":223.53,"l":222,"n":25,"o":222,"t":"2026-10-09T11:25:00Z","v":1524,"vw":222.564323},{"c":222.2,"h":222.2,"l":222.2,"n":17,"o":222.2,"t":"2026-10-09T11:30:00Z","v":551,"vw":222.2},{"c":222.8,"h":222.8,"l":222.8,"n":8,"o":222.8,"t":"2026-10-09T11:35:00Z","v":223,"vw":222.8},{"c":222.28,"h":222.28,"l":222.13,"n":8,"o":222.13,"t":"2026-10-09T11:40:00Z","v":336,"vw":222.178232},{"c":222.27,"h":222.7957,"l":222.27,"n":14,"o":222.7957,"t":"2026-10-09T11:45:00Z","v":557,"vw":222.435314},{"c":223,"h":223,"l":223,"n":14,"o":223,"t":"2026-10-09T11:50:00Z","v":528,"vw":223},{"c":217.352,"h":224.99,"l":217.352,"n":100,"o":222.04,"t":"2026-10-09T12:05:00Z","v":3386,"vw":223.578808},{"c":225.4353,"h":225.4353,"l":223.8,"n":189,"o":223.8,"t":"2026-10-09T12:10:00Z","v":4987,"vw":224.609196},{"c":225,"h":225,"l":224.98,"n":15,"o":224.98,"t":"2026-10-09T12:15:00Z","v":648,"vw":224.995485},{"c":223.5,"h":225.45,"l":223.17,"n":144,"o":225.45,"t":"2026-10-09T12:20:00Z","v":5946,"vw":223.847854},{"c":223,"h":223.5,"l":223,"n":41,"o":223.49,"t":"2026-10-09T12:25:00Z","v":2176,"vw":223.376455},{"c":222,"h":222,"l":222,"n":11,"o":222,"t":"2026-10-09T12:30:00Z","v":1638,"vw":222},{"c":222.39,"h":222.3992,"l":222.31,"n":22,"o":222.31,"t":"2026-10-09T12:35:00Z","v":1153,"vw":222.350908},{"c":222,"h":222,"l":222,"n":10,"o":222,"t":"2026-10-09T12:40:00Z","v":633,"vw":222},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-09T12:50:00Z","v":501,"vw":222},{"c":221.7,"h":221.99,"l":221.7,"n":16,"o":221.99,"t":"2026-10-09T13:05:00Z","v":303,"vw":221.845},{"c":221.76,"h":221.76,"l":221.6,"n":9,"o":221.6,"t":"2026-10-09T13:10:00Z","v":1317,"vw":221.62801},{"c":221.61,"h":221.61,"l":221.61,"n":26,"o":221.61,"t":"2026-10-09T13:15:00Z","v":442,"vw":221.61},{"c":221.75,"h":221.75,"l":221.69,"n":10,"o":221.69,"t":"2026-10-09T13:20:00Z","v":776,"vw":221.741429},{"c":221.8,"h":221.8,"l":221.8,"n":4,"o":221.8,"t":"2026-10-09T13:25:00Z","v":218,"vw":221.8},{"c":224.18,"h":224.24,"l":221,"n":2101,"o":221.72,"t":"2026-10-09T13:30:00Z","v":178261,"vw":222.41131},{"c":221.21,"h":224.08,"l":220.03,"n":1434,"o":224.06,"t":"2026-10-09T13:35:00Z","v":104982,"vw":222.533924},{"c":221.495,"h":222.46,"l":220.35,"n":697,"o":220.376,"t":"2026-10-09T13:40:00Z","v":36105,"vw":221.315137},{"c":220.56,"h":221.69,"l":219.7919,"n":954,"o":221.19,"t":"2026-10-09T13:45:00Z","v":51449,"vw":220.745775},{"c":222.3,"h":222.3,"l":220.4583,"n":1121,"o":220.575,"t":"2026-10-09T13:50:00Z","v":65925,"vw":221.725283},{"c":223.04,"h":223.3799,"l":221.89,"n":1032,"o":222.3,"t":"2026-10-09T13:55:00Z","v":57674,"vw":222.460722},{"c":223.11,"h":223.2199,"l":221.67,"n":1023,"o":222.995,"t":"2026-10-09T14:00:00Z","v":49163,"vw":222.281888},{"c":225.605,"h":225.75,"l":222.51,"n":1642,"o":222.91,"t":"2026-10-09T14:05:00Z","v":109893,"vw":224.554622},{"c":225.4699,"h":226.14,"l":225.06,"n":1154,"o":225.6,"t":"2026-10-09T14:10:00Z","v":59301,"vw":225.732564},{"c":224.79,"h":225.32,"l":224.2262,"n":734,"o":225.315,"t":"2026-10-09T14:15:00Z","v":29213,"vw":224.733708},{"c":225.01,"h":225.06,"l":224.66,"n":764,"o":224.96,"t":"2026-10-09T14:20:00Z","v":26860,"vw":224.94663},{"c":225.545,"h":225.9,"l":224.715,"n":1358,"o":225.015,"t":"2026-10-09T14:25:00Z","v":74902,"vw":225.244974},{"c":225.7809,"h":226.4,"l":225.37,"n":1192,"o":225.65,"t":"2026-10-09T14:30:00Z","v":58560,"vw":225.873637},{"c":226.05,"h":226.13,"l":225.4446,"n":629,"o":225.82,"t":"2026-10-09T14:35:00Z","v":18851,"vw":225.832713},{"c":224.95,"h":226.225,"l":224.75,"n":1128,"o":226.12,"t":"2026-10-09T14:40:00Z","v":61900,"vw":225.458817},{"c":225.9665,"h":225.9665,"l":224.35,"n":966,"o":225.1,"t":"2026-10-09T14:45:00Z","v":44121,"vw":224.900374},{"c":226.1996,"h":226.385,"l":225.85,"n":644,"o":226,"t":"2026-10-09T14:50:00Z","v":24518,"vw":226.096146},{"c":226.025,"h":226.31,"l":225.5273,"n":662,"o":226.11,"t":"2026-10-09T14:55:00Z","v":31787,"vw":225.995871},{"c":225.63,"h":226.12,"l":225.5,"n":729,"o":226,"t":"2026-10-09T15:00:00Z","v":35135,"vw":225.931259},{"c":225.86,"h":226.18,"l":225.38,"n":731,"o":225.38,"t":"2026-10-09T15:05:00Z","v":52161,"vw":225.876203},{"c":226.55,"h":226.6,"l":225.7775,"n":728,"o":225.785,"t":"2026-10-09T15:10:00Z","v":36367,"vw":226.246249},{"c":226.955,"h":227.145,"l":226.46,"n":911,"o":226.565,"t":"2026-10-09T15:15:00Z","v":28737,"vw":226.967593},{"c":227.45,"h":227.45,"l":226.7401,"n":679,"o":226.965,"t":"2026-10-09T15:20:00Z","v":25308,"vw":227.128994},{"c":227.67,"h":228,"l":227.2801,"n":898,"o":227.465,"t":"2026-10-09T15:25:00Z","v":32636,"vw":227.723265},{"c":227.855,"h":228.1436,"l":227.56,"n":1112,"o":227.8,"t":"2026-10-09T15:30:00Z","v":44763,"vw":227.833617},{"c":228,"h":228.14,"l":227.61,"n":700,"o":227.925,"t":"2026-10-09T15:35:00Z","v":33219,"vw":227.896776},{"c":228.3,"h":228.6867,"l":227.975,"n":930,"o":228,"t":"2026-10-09T15:40:00Z","v":45098,"vw":228.371652},{"c":228.4,"h":228.4626,"l":227.82,"n":567,"o":228.23,"t":"2026-10-09T15:45:00Z","v":20182,"vw":228.199166},{"c":228.505,"h":228.68,"l":228.31,"n":534,"o":228.455,"t":"2026-10-09T15:50:00Z","v":18111,"vw":228.547963},{"c":228.38,"h":228.85,"l":228.38,"n":558,"o":228.7,"t":"2026-10-09T15:55:00Z","v":18635,"vw":228.693921},{"c":228.46,"h":228.7488,"l":227.8153,"n":678,"o":228.47,"t":"2026-10-09T16:00:00Z","v":29947,"vw":228.337781},{"c":228.72,"h":228.77,"l":228.26,"n":509,"o":228.55,"t":"2026-10-09T16:05:00Z","v":22717,"vw":228.559074},{"c":228.62,"h":228.76,"l":228.3,"n":520,"o":228.72,"t":"2026-10-09T16:10:00Z","v":20577,"vw":228.507581},{"c":228.645,"h":228.77,"l":228.6101,"n":533,"o":228.63,"t":"2026-10-09T16:15:00Z","v":20224,"vw":228.689071},{"c":229.625,"h":229.65,"l":228.64,"n":938,"o":228.64,"t":"2026-10-09T16:20:00Z","v":34150,"vw":229.092998},{"c":230.34,"h":230.59,"l":229.625,"n":1514,"o":229.625,"t":"2026-10-09T16:25:00Z","v":92128,"vw":230.135193},{"c":230.9,"h":231.04,"l":230.2,"n":1215,"o":230.35,"t":"2026-10-09T16:30:00Z","v":61640,"vw":230.677884},{"c":230.62,"h":230.93,"l":230.405,"n":1023,"o":230.915,"t":"2026-10-09T16:35:00Z","v":44612,"vw":230.69585},{"c":230.175,"h":230.83,"l":230.17,"n":1017,"o":230.62,"t":"2026-10-09T16:40:00Z","v":49687,"vw":230.503248},{"c":230.17,"h":230.32,"l":229.71,"n":890,"o":230.18,"t":"2026-10-09T16:45:00Z","v":44038,"vw":230.097992},{"c":230.705,"h":230.705,"l":230.16,"n":636,"o":230.24,"t":"2026-10-09T16:50:00Z","v":25584,"vw":230.456856},{"c":231.08,"h":231.2,"l":230.63,"n":736,"o":230.63,"t":"2026-10-09T16:55:00Z","v":32149,"vw":230.945444},{"c":230.945,"h":231.34,"l":230.8,"n":807,"o":231.08,"t":"2026-10-09T17:00:00Z","v":46476,"vw":231.135801},{"c":230.98,"h":231.159,"l":230.8594,"n":521,"o":230.8594,"t":"2026-10-09T17:05:00Z","v":15694,"vw":230.991605},{"c":231.05,"h":231.09,"l":230.8,"n":518,"o":230.98,"t":"2026-10-09T17:10:00Z","v":15438,"vw":230.930399},{"c":230.66,"h":231.22,"l":230.51,"n":549,"o":231.0001,"t":"2026-10-09T17:15:00Z","v":18416,"vw":230.842464},{"c":230.51,"h":231.0678,"l":230.51,"n":494,"o":230.6601,"t":"2026-10-09T17:20:00Z","v":17068,"vw":230.857527},{"c":231.07,"h":231.15,"l":230.6915,"n":468,"o":230.71,"t":"2026-10-09T17:25:00Z","v":13928,"vw":230.863888},{"c":230.615,"h":230.9539,"l":230.54,"n":615,"o":230.91,"t":"2026-10-09T17:30:00Z","v":22261,"vw":230.760959},{"c":230.85,"h":230.86,"l":230.49,"n":404,"o":230.86,"t":"2026-10-09T17:35:00Z","v":12710,"vw":230.710305},{"c":230.86,"h":230.98,"l":230.6202,"n":493,"o":230.85,"t":"2026-10-09T17:40:00Z","v":15345,"vw":230.848487},{"c":230.585,"h":231,"l":230.58,"n":444,"o":230.86,"t":"2026-10-09T17:45:00Z","v":11393,"vw":230.834485},{"c":230.4099,"h":230.67,"l":230.31,"n":585,"o":230.61,"t":"2026-10-09T17:50:00Z","v":24709,"vw":230.49074},{"c":230.6647,"h":230.6647,"l":230.25,"n":609,"o":230.335,"t":"2026-10-09T17:55:00Z","v":20353,"vw":230.468323},{"c":230.055,"h":230.69,"l":229.5,"n":829,"o":230.56,"t":"2026-10-09T18:00:00Z","v":33832,"vw":230.25667},{"c":229.955,"h":230.25,"l":229.94,"n":481,"o":230,"t":"2026-10-09T18:05:00Z","v":23001,"vw":230.06651},{"c":229.81,"h":230.2,"l":229.77,"n":466,"o":229.93,"t":"2026-10-09T18:10:00Z","v":18155,"vw":229.977408},{"c":229.405,"h":229.97,"l":229.405,"n":579,"o":229.81,"t":"2026-10-09T18:15:00Z","v":23034,"vw":229.730174},{"c":229.66,"h":229.885,"l":229.555,"n":560,"o":229.58,"t":"2026-10-09T18:20:00Z","v":25233,"vw":229.684746},{"c":229.72,"h":229.97,"l":229.6,"n":565,"o":229.6,"t":"2026-10-09T18:25:00Z","v":17637,"vw":229.745053},{"c":230.62,"h":230.6699,"l":229.63,"n":763,"o":229.63,"t":"2026-10-09T18:30:00Z","v":38262,"vw":230.092777},{"c":230.37,"h":230.8242,"l":230.37,"n":401,"o":230.65,"t":"2026-10-09T18:35:00Z","v":19093,"vw":230.679517},{"c":230.98,"h":231.17,"l":230.4178,"n":726,"o":230.5,"t":"2026-10-09T18:40:00Z","v":33872,"vw":230.954209},{"c":230.885,"h":231.01,"l":230.585,"n":472,"o":230.8583,"t":"2026-10-09T18:45:00Z","v":12451,"vw":230.815952},{"c":231.515,"h":231.5699,"l":230.7985,"n":805,"o":230.7985,"t":"2026-10-09T18:50:00Z","v":28509,"vw":231.34257},{"c":231.31,"h":231.63,"l":231.31,"n":570,"o":231.51,"t":"2026-10-09T18:55:00Z","v":27520,"vw":231.493538},{"c":231.05,"h":231.31,"l":231.05,"n":525,"o":231.2,"t":"2026-10-09T19:00:00Z","v":17030,"vw":231.1708},{"c":231.56,"h":231.56,"l":231.0425,"n":506,"o":231.205,"t":"2026-10-09T19:05:00Z","v":17021,"vw":231.300679},{"c":231.335,"h":231.63,"l":231.17,"n":608,"o":231.56,"t":"2026-10-09T19:10:00Z","v":19939,"vw":231.382884},{"c":231.285,"h":231.59,"l":231.27,"n":581,"o":231.41,"t":"2026-10-09T19:15:00Z","v":21968,"vw":231.424339},{"c":231.18,"h":231.5297,"l":231.13,"n":574,"o":231.265,"t":"2026-10-09T19:20:00Z","v":20338,"vw":231.346902},{"c":231.41,"h":231.43,"l":231.19,"n":737,"o":231.25,"t":"2026-10-09T19:25:00Z","v":38736,"vw":231.311253},{"c":231.99,"h":232.25,"l":231.2,"n":1170,"o":231.42,"t":"2026-10-09T19:30:00Z","v":51666,"vw":231.745141},{"c":232.065,"h":232.3,"l":231.8801,"n":1287,"o":232.05,"t":"2026-10-09T19:35:00Z","v":61858,"vw":232.100718},{"c":232.05,"h":232.2,"l":231.8202,"n":1032,"o":232.07,"t":"2026-10-09T19:40:00Z","v":45776,"vw":232.038525},{"c":232.065,"h":232.66,"l":231.96,"n":1440,"o":232.04,"t":"2026-10-09T19:45:00Z","v":65516,"vw":232.243984},{"c":232.345,"h":233.2175,"l":231.99,"n":2482,"o":232.01,"t":"2026-10-09T19:50:00Z","v":130978,"vw":232.68007},{"c":233.89,"h":234.31,"l":232.3805,"n":6885,"o":232.3805,"t":"2026-10-09T19:55:00Z","v":358108,"vw":233.56439},{"c":232.3873,"h":234.27,"l":232.3873,"n":103,"o":233.73,"t":"2026-10-09T20:00:00Z","v":381520,"vw":233.730572},{"c":232.9,"h":233.0922,"l":232.9,"n":10,"o":233.0922,"t":"2026-10-09T20:05:00Z","v":1260,"vw":233.072197},{"c":233.97,"h":233.97,"l":233.97,"n":4,"o":233.97,"t":"2026-10-09T20:25:00Z","v":141,"vw":233.97},{"c":233.97,"h":233.97,"l":233.97,"n":6,"o":233.97,"t":"2026-10-09T20:35:00Z","v":161,"vw":233.97},{"c":234.55,"h":234.55,"l":234.55,"n":6,"o":234.55,"t":"2026-10-09T20:40:00Z","v":141,"vw":234.55},{"c":234,"h":234,"l":234,"n":30,"o":234,"t":"2026-10-09T20:50:00Z","v":361,"vw":234},{"c":234,"h":234,"l":234,"n":5,"o":234,"t":"2026-10-09T21:10:00Z","v":148,"vw":234},{"c":234.02,"h":234.2411,"l":234.02,"n":61,"o":234.2411,"t":"2026-10-09T21:25:00Z","v":2085,"vw":234.165033},{"c":233.5,"h":233.9,"l":233.26,"n":18,"o":233.9,"t":"2026-10-09T21:30:00Z","v":1226,"vw":233.513333},{"c":233.44,"h":233.44,"l":233.44,"n":13,"o":233.44,"t":"2026-10-09T21:35:00Z","v":1008,"vw":233.44},{"c":233.1329,"h":233.1329,"l":233.1329,"n":3,"o":233.1329,"t":"2026-10-09T21:40:00Z","v":290,"vw":233.1329},{"c":233.95,"h":233.95,"l":233.82,"n":9,"o":233.85,"t":"2026-10-09T21:50:00Z","v":716,"vw":233.917143},{"c":233.9,"h":233.9,"l":233.9,"n":6,"o":233.9,"t":"2026-10-09T21:55:00Z","v":1433,"vw":233.9},{"c":234.1272,"h":234.1272,"l":234.1272,"n":9,"o":234.1272,"t":"2026-10-09T22:35:00Z","v":304,"vw":234.1272},{"c":234,"h":234,"l":234,"n":5,"o":234,"t":"2026-10-09T22:55:00Z","v":402,"vw":234},{"c":233.94,"h":233.95,"l":233.94,"n":6,"o":233.95,"t":"2026-10-09T23:10:00Z","v":327,"vw":233.944444},{"c":234.01,"h":234.01,"l":234.01,"n":9,"o":234.01,"t":"2026-10-09T23:15:00Z","v":204,"vw":234.01},{"c":235.51,"h":236.5167,"l":235.1,"n":152,"o":236.5167,"t":"2026-10-12T08:00:00Z","v":3642,"vw":235.672077},{"c":235.51,"h":235.79,"l":235.51,"n":32,"o":235.79,"t":"2026-10-12T08:20:00Z","v":1581,"vw":235.537089},{"c":235.92,"h":235.92,"l":235.92,"n":7,"o":235.92,"t":"2026-10-12T08:50:00Z","v":200,"vw":235.92},{"c":235.43,"h":235.43,"l":235.43,"n":9,"o":235.43,"t":"2026-10-12T09:25:00Z","v":179,"vw":235.43},{"c":235.77,"h":235.77,"l":235.77,"n":5,"o":235.77,"t":"2026-10-12T09:45:00Z","v":123,"vw":235.77},{"c":236.99,"h":236.99,"l":236.79,"n":7,"o":236.79,"t":"2026-10-12T10:05:00Z","v":1119,"vw":236.956667},{"c":236.59,"h":236.59,"l":236.59,"n":1,"o":236.59,"t":"2026-10-12T10:40:00Z","v":500,"vw":236.59},{"c":236,"h":236,"l":236,"n":3,"o":236,"t":"2026-10-12T10:45:00Z","v":238,"vw":236},{"c":234.2754,"h":234.61,"l":234.2754,"n":33,"o":234.61,"t":"2026-10-12T11:00:00Z","v":610,"vw":234.425445},{"c":235.8559,"h":235.8559,"l":235.8559,"n":3,"o":235.8559,"t":"2026-10-12T11:10:00Z","v":605,"vw":235.8559},{"c":235,"h":235,"l":235,"n":6,"o":235,"t":"2026-10-12T11:15:00Z","v":236,"vw":235},{"c":234.99,"h":235,"l":234.99,"n":9,"o":235,"t":"2026-10-12T12:25:00Z","v":444,"vw":234.997006},{"c":234.98,"h":234.98,"l":234.98,"n":4,"o":234.98,"t":"2026-10-12T12:30:00Z","v":142,"vw":234.98},{"c":234.5495,"h":234.5495,"l":234.5495,"n":1,"o":234.5495,"t":"2026-10-12T12:35:00Z","v":100,"vw":234.5495},{"c":235.5,"h":235.5,"l":235.5,"n":2,"o":235.5,"t":"2026-10-12T13:00:00Z","v":199,"vw":235.5},{"c":235.2,"h":235.2,"l":235.2,"n":10,"o":235.2,"t":"2026-10-12T13:10:00Z","v":633,"vw":235.2},{"c":235.7312,"h":235.7312,"l":235.7312,"n":1,"o":235.7312,"t":"2026-10-12T13:20:00Z","v":475,"vw":235.7312},{"c":236,"h":236,"l":235.99,"n":59,"o":235.99,"t":"2026-10-12T13:25:00Z","v":2382,"vw":235.998183},{"c":233.77,"h":237.22,"l":233.2706,"n":1632,"o":236.39,"t":"2026-10-12T13:30:00Z","v":101811,"vw":235.300693},{"c":235,"h":235.29,"l":233.2,"n":1271,"o":233.53,"t":"2026-10-12T13:35:00Z","v":77259,"vw":234.515419},{"c":234.97,"h":235.47,"l":233.99,"n":923,"o":235.03,"t":"2026-10-12T13:40:00Z","v":48191,"vw":234.636093},{"c":232.095,"h":234.165,"l":231.0701,"n":1568,"o":234.06,"t":"2026-10-12T13:45:00Z","v":130519,"vw":231.918121},{"c":232.56,"h":232.81,"l":231.7301,"n":784,"o":231.98,"t":"2026-10-12T13:50:00Z","v":27062,"vw":232.199266},{"c":231.98,"h":233,"l":231.62,"n":754,"o":232.32,"t":"2026-10-12T13:55:00Z","v":21430,"vw":232.399146},{"c":231.12,"h":231.945,"l":230.55,"n":1188,"o":231.945,"t":"2026-10-12T14:00:00Z","v":45230,"vw":230.992291},{"c":229.82,"h":231.2826,"l":229.69,"n":1317,"o":231.06,"t":"2026-10-12T14:05:00Z","v":45648,"vw":230.441748},{"c":228.5375,"h":230.19,"l":228.12,"n":1722,"o":229.66,"t":"2026-10-12T14:10:00Z","v":66229,"vw":229.197612},{"c":230.3,"h":230.4799,"l":228.2301,"n":1346,"o":228.605,"t":"2026-10-12T14:15:00Z","v":93213,"vw":229.089605},{"c":230.32,"h":230.85,"l":229.88,"n":929,"o":230.12,"t":"2026-10-12T14:20:00Z","v":48320,"vw":230.312216},{"c":230.175,"h":230.5899,"l":229.47,"n":804,"o":230.315,"t":"2026-10-12T14:25:00Z","v":24485,"vw":229.909882},{"c":230.225,"h":230.84,"l":229.75,"n":708,"o":230.2431,"t":"2026-10-12T14:30:00Z","v":18643,"vw":230.403226},{"c":229.33,"h":230.61,"l":229.29,"n":614,"o":230.03,"t":"2026-10-12T14:35:00Z","v":23871,"vw":229.970363},{"c":230.69,"h":230.6902,"l":229.33,"n":558,"o":229.99,"t":"2026-10-12T14:40:00Z","v":14810,"vw":230.264444},{"c":231.3,"h":231.51,"l":230.68,"n":539,"o":230.73,"t":"2026-10-12T14:45:00Z","v":17485,"vw":231.249638},{"c":230.445,"h":231.155,"l":230.445,"n":579,"o":231.12,"t":"2026-10-12T14:50:00Z","v":18405,"vw":230.824389},{"c":230.23,"h":230.55,"l":229.8,"n":775,"o":230.44,"t":"2026-10-12T14:55:00Z","v":28762,"vw":230.234101},{"c":230.57,"h":230.835,"l":229.8501,"n":1006,"o":230.295,"t":"2026-10-12T15:00:00Z","v":48101,"vw":230.375529},{"c":230.5,"h":230.68,"l":230.15,"n":576,"o":230.6,"t":"2026-10-12T15:05:00Z","v":20318,"vw":230.464444},{"c":229.79,"h":230.81,"l":229.72,"n":845,"o":230.5,"t":"2026-10-12T15:10:00Z","v":36189,"vw":230.184351},{"c":230.31,"h":230.36,"l":229.78,"n":613,"o":229.78,"t":"2026-10-12T15:15:00Z","v":23256,"vw":230.052915},{"c":230.81,"h":230.9434,"l":230.14,"n":609,"o":230.25,"t":"2026-10-12T15:20:00Z","v":17512,"vw":230.556982},{"c":231.275,"h":231.32,"l":230.91,"n":649,"o":230.92,"t":"2026-10-12T15:25:00Z","v":21965,"vw":231.14028},{"c":230.19,"h":231.3,"l":230.19,"n":535,"o":231.3,"t":"2026-10-12T15:30:00Z","v":15525,"vw":230.746887},{"c":229.57,"h":230.225,"l":229.51,"n":992,"o":230.085,"t":"2026-10-12T15:35:00Z","v":50462,"vw":229.926696},{"c":229.99,"h":230.31,"l":229.1009,"n":635,"o":229.59,"t":"2026-10-12T15:40:00Z","v":17531,"vw":229.561057},{"c":229.63,"h":230.12,"l":229.605,"n":494,"o":229.8,"t":"2026-10-12T15:45:00Z","v":59279,"vw":229.838163},{"c":230,"h":230.2,"l":229.69,"n":453,"o":229.8,"t":"2026-10-12T15:50:00Z","v":15036,"vw":229.915892},{"c":228.17,"h":229.96,"l":227.4,"n":1262,"o":229.96,"t":"2026-10-12T15:55:00Z","v":63476,"vw":228.464948},{"c":227.42,"h":228.45,"l":227.42,"n":766,"o":228.16,"t":"2026-10-12T16:00:00Z","v":28369,"vw":228.102237},{"c":227.31,"h":228.14,"l":227.31,"n":595,"o":227.7,"t":"2026-10-12T16:05:00Z","v":21830,"vw":227.795829},{"c":228.05,"h":228.05,"l":227.3,"n":527,"o":227.3,"t":"2026-10-12T16:10:00Z","v":24044,"vw":227.67508},{"c":227.88,"h":227.88,"l":227.1201,"n":623,"o":227.66,"t":"2026-10-12T16:15:00Z","v":15442,"vw":227.504268},{"c":228.2225,"h":228.38,"l":227.54,"n":696,"o":227.9,"t":"2026-10-12T16:20:00Z","v":27416,"vw":228.005921},{"c":228.4211,"h":228.4211,"l":227.87,"n":436,"o":228.265,"t":"2026-10-12T16:25:00Z","v":19961,"vw":228.246766},{"c":228.55,"h":228.7999,"l":228.255,"n":465,"o":228.255,"t":"2026-10-12T16:30:00Z","v":13710,"vw":228.477514},{"c":228.225,"h":228.43,"l":228.03,"n":466,"o":228.43,"t":"2026-10-12T16:35:00Z","v":13533,"vw":228.197179},{"c":227.75,"h":228.45,"l":227.56,"n":499,"o":228.35,"t":"2026-10-12T16:40:00Z","v":13747,"vw":227.975663},{"c":227.14,"h":227.78,"l":227.0225,"n":624,"o":227.73,"t":"2026-10-12T16:45:00Z","v":22793,"vw":227.301331},{"c":227.165,"h":227.205,"l":226.82,"n":624,"o":227.02,"t":"2026-10-12T16:50:00Z","v":20644,"vw":227.039176},{"c":227.21,"h":227.34,"l":227,"n":504,"o":227.1725,"t":"2026-10-12T16:55:00Z","v":13947,"vw":227.154054},{"c":226.87,"h":227.44,"l":226.73,"n":551,"o":227.29,"t":"2026-10-12T17:00:00Z","v":18456,"vw":226.957287},{"c":226.865,"h":227.18,"l":226.76,"n":399,"o":226.92,"t":"2026-10-12T17:05:00Z","v":11046,"vw":227.012029},{"c":226.615,"h":227.0282,"l":226.615,"n":493,"o":226.875,"t":"2026-10-12T17:10:00Z","v":22376,"vw":226.780322},{"c":227.01,"h":227.06,"l":226.45,"n":553,"o":226.61,"t":"2026-10-12T17:15:00Z","v":13510,"vw":226.775777},{"c":227.11,"h":227.28,"l":227.035,"n":480,"o":227.23,"t":"2026-10-12T17:20:00Z","v":10827,"vw":227.168497},{"c":226.9,"h":227.2634,"l":226.7377,"n":508,"o":227.205,"t":"2026-10-12T17:25:00Z","v":11151,"vw":226.944178},{"c":226.7601,"h":227.3479,"l":226.5,"n":649,"o":226.975,"t":"2026-10-12T17:30:00Z","v":20737,"vw":226.900014},{"c":226.955,"h":227.1,"l":226.82,"n":266,"o":227.095,"t":"2026-10-12T17:35:00Z","v":6105,"vw":226.977009},{"c":227.36,"h":227.38,"l":226.955,"n":407,"o":226.955,"t":"2026-10-12T17:40:00Z","v":10078,"vw":227.236174},{"c":227.64,"h":227.72,"l":227.375,"n":495,"o":227.375,"t":"2026-10-12T17:45:00Z","v":15350,"vw":227.551953},{"c":227.31,"h":227.8322,"l":227.31,"n":508,"o":227.66,"t":"2026-10-12T17:50:00Z","v":12562,"vw":227.53068},{"c":226.54,"h":227.28,"l":226.54,"n":449,"o":227.28,"t":"2026-10-12T17:55:00Z","v":11886,"vw":226.932022},{"c":226.835,"h":226.8712,"l":226.52,"n":451,"o":226.71,"t":"2026-10-12T18:00:00Z","v":22895,"vw":226.741705},{"c":227.09,"h":227.12,"l":226.69,"n":467,"o":226.69,"t":"2026-10-12T18:05:00Z","v":10344,"vw":226.966514},{"c":226.77,"h":227.09,"l":226.52,"n":423,"o":227.09,"t":"2026-10-12T18:10:00Z","v":14595,"vw":226.824684},{"c":225.68,"h":226.89,"l":225.58,"n":804,"o":226.89,"t":"2026-10-12T18:15:00Z","v":36848,"vw":226.212527},{"c":225.23,"h":225.79,"l":225.11,"n":605,"o":225.675,"t":"2026-10-12T18:20:00Z","v":27240,"vw":225.376694},{"c":225.03,"h":225.75,"l":225.02,"n":644,"o":225.11,"t":"2026-10-12T18:25:00Z","v":21815,"vw":225.296521},{"c":225.08,"h":225.26,"l":224.84,"n":614,"o":225.11,"t":"2026-10-12T18:30:00Z","v":26295,"vw":225.037077},{"c":224.705,"h":225.15,"l":224.705,"n":521,"o":225,"t":"2026-10-12T18:35:00Z","v":13975,"vw":224.939895},{"c":225.26,"h":225.32,"l":224.6,"n":767,"o":224.81,"t":"2026-10-12T18:40:00Z","v":27766,"vw":224.908778},{"c":225.62,"h":225.96,"l":225.26,"n":489,"o":225.26,"t":"2026-10-12T18:45:00Z","v":15061,"vw":225.643623},{"c":225.61,"h":225.785,"l":225.46,"n":558,"o":225.785,"t":"2026-10-12T18:50:00Z","v":17669,"vw":225.636374},{"c":225.5,"h":225.8,"l":225.5,"n":518,"o":225.66,"t":"2026-10-12T18:55:00Z","v":13406,"vw":225.672083},{"c":225.7,"h":226.195,"l":225.49,"n":578,"o":225.645,"t":"2026-10-12T19:00:00Z","v":17432,"vw":225.865952},{"c":226.14,"h":226.21,"l":225.785,"n":460,"o":225.785,"t":"2026-10-12T19:05:00Z","v":15627,"vw":226.004018},{"c":226.045,"h":226.27,"l":225.84,"n":505,"o":226.02,"t":"2026-10-12T19:10:00Z","v":12407,"vw":226.095308},{"c":226.18,"h":226.46,"l":225.81,"n":646,"o":226.045,"t":"2026-10-12T19:15:00Z","v":19604,"vw":226.151552},{"c":225.79,"h":226.24,"l":225.72,"n":506,"o":226.18,"t":"2026-10-12T19:20:00Z","v":12853,"vw":225.924602},{"c":226.06,"h":226.09,"l":225.7201,"n":546,"o":225.785,"t":"2026-10-12T19:25:00Z","v":15433,"vw":225.940901},{"c":226.02,"h":226.16,"l":225.72,"n":763,"o":226.005,"t":"2026-10-12T19:30:00Z","v":24768,"vw":225.961318},{"c":225.6825,"h":226.17,"l":225.5913,"n":688,"o":226.155,"t":"2026-10-12T19:35:00Z","v":18844,"vw":225.953377},{"c":226.06,"h":226.11,"l":225.705,"n":716,"o":225.705,"t":"2026-10-12T19:40:00Z","v":21062,"vw":225.922895},{"c":225.93,"h":226.095,"l":225.74,"n":1012,"o":226.085,"t":"2026-10-12T19:45:00Z","v":40826,"vw":225.923807},{"c":225.435,"h":226.475,"l":225.36,"n":1726,"o":225.98,"t":"2026-10-12T19:50:00Z","v":68154,"vw":226.012539},{"c":225.94,"h":225.94,"l":225.2801,"n":3873,"o":225.39,"t":"2026-10-12T19:55:00Z","v":163459,"vw":225.629717},{"c":225.78,"h":225.78,"l":225.78,"n":117,"o":225.78,"t":"2026-10-12T20:00:00Z","v":251979,"vw":225.78},{"c":227,"h":227,"l":227,"n":8,"o":227,"t":"2026-10-12T20:25:00Z","v":400,"vw":227},{"c":227.6695,"h":227.6695,"l":227.6695,"n":1,"o":227.6695,"t":"2026-10-12T20:50:00Z","v":500,"vw":227.6695},{"c":225.38,"h":225.38,"l":225.38,"n":1,"o":225.38,"t":"2026-10-12T23:05:00Z","v":100,"vw":225.38},{"c":225.084,"h":225.084,"l":225.084,"n":1,"o":225.084,"t":"2026-10-12T23:25:00Z","v":100,"vw":225.084},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-12T23:40:00Z","v":100,"vw":225},{"c":224.72,"h":224.73,"l":223.75,"n":133,"o":224.73,"t":"2026-10-13T08:00:00Z","v":1946,"vw":224.559351},{"c":222.42,"h":222.42,"l":222.42,"n":1,"o":222.42,"t":"2026-10-13T08:10:00Z","v":400,"vw":222.42},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-13T10:30:00Z","v":100,"vw":225},{"c":225,"h":225,"l":225,"n":15,"o":225,"t":"2026-10-13T11:05:00Z","v":636,"vw":225},{"c":224.5,"h":224.5,"l":224.5,"n":1,"o":224.5,"t":"2026-10-13T11:10:00Z","v":120,"vw":224.5},{"c":224.5477,"h":224.5477,"l":224.5477,"n":1,"o":224.5477,"t":"2026-10-13T11:15:00Z","v":116,"vw":224.5477},{"c":224.26,"h":224.26,"l":224.26,"n":20,"o":224.26,"t":"2026-10-13T11:30:00Z","v":477,"vw":224.26},{"c":224,"h":224,"l":224,"n":6,"o":224,"t":"2026-10-13T11:35:00Z","v":209,"vw":224},{"c":223.99,"h":223.99,"l":223.99,"n":9,"o":223.99,"t":"2026-10-13T11:40:00Z","v":216,"vw":223.99},{"c":223.4,"h":223.4,"l":223.4,"n":2,"o":223.4,"t":"2026-10-13T11:50:00Z","v":166,"vw":223.4},{"c":222.95,"h":222.95,"l":222.94,"n":18,"o":222.94,"t":"2026-10-13T12:10:00Z","v":727,"vw":222.946875},{"c":221.02,"h":222.15,"l":221.02,"n":8,"o":222.15,"t":"2026-10-13T12:15:00Z","v":2116,"vw":221.073861},{"c":222,"h":222,"l":222,"n":5,"o":222,"t":"2026-10-13T12:20:00Z","v":215,"vw":222},{"c":222.93,"h":222.93,"l":222.93,"n":1,"o":222.93,"t":"2026-10-13T12:35:00Z","v":100,"vw":222.93},{"c":223.5,"h":223.5,"l":223.5,"n":8,"o":223.5,"t":"2026-10-13T12:45:00Z","v":281,"vw":223.5},{"c":222.51,"h":222.51,"l":222.51,"n":1,"o":222.51,"t":"2026-10-13T12:50:00Z","v":100,"vw":222.51},{"c":223.74,"h":223.74,"l":223.74,"n":2,"o":223.74,"t":"2026-10-13T13:05:00Z","v":239,"vw":223.74},{"c":224.25,"h":224.25,"l":224.24,"n":15,"o":224.24,"t":"2026-10-13T13:10:00Z","v":456,"vw":224.245},{"c":223.5,"h":225,"l":223.5,"n":42,"o":224.64,"t":"2026-10-13T13:25:00Z","v":2981,"vw":224.271429},{"c":230.61,"h":230.85,"l":223.75,"n":1244,"o":224.61,"t":"2026-10-13T13:30:00Z","v":126687,"vw":226.438439},{"c":232.175,"h":232.375,"l":230.0882,"n":1601,"o":230.27,"t":"2026-10-13T13:35:00Z","v":94740,"vw":231.25514},{"c":234.68,"h":235.36,"l":231.7396,"n":1852,"o":231.85,"t":"2026-10-13T13:40:00Z","v":109359,"vw":233.506901},{"c":233.14,"h":234.51,"l":232.35,"n":1260,"o":234.51,"t":"2026-10-13T13:45:00Z","v":75050,"vw":233.219115},{"c":233.165,"h":233.489,"l":232.0245,"n":1062,"o":232.94,"t":"2026-10-13T13:50:00Z","v":42941,"vw":232.885617},{"c":234.43,"h":234.54,"l":232.39,"n":1099,"o":233.165,"t":"2026-10-13T13:55:00Z","v":53075,"vw":233.307181},{"c":234.305,"h":234.5399,"l":233.31,"n":1328,"o":234.42,"t":"2026-10-13T14:00:00Z","v":74981,"vw":233.952356},{"c":233.335,"h":234.34,"l":232.7007,"n":830,"o":234.1679,"t":"2026-10-13T14:05:00Z","v":32545,"vw":233.500036},{"c":233.23,"h":233.46,"l":232.68,"n":791,"o":233,"t":"2026-10-13T14:10:00Z","v":28148,"vw":233.066164},{"c":233.52,"h":233.78,"l":232.87,"n":849,"o":233.07,"t":"2026-10-13T14:15:00Z","v":35274,"vw":233.22144},{"c":233.68,"h":234.29,"l":233.0001,"n":877,"o":233.83,"t":"2026-10-13T14:20:00Z","v":60945,"vw":233.952135},{"c":233.165,"h":234.0888,"l":233.08,"n":626,"o":233.86,"t":"2026-10-13T14:25:00Z","v":17568,"vw":233.722497},{"c":231.37,"h":233.16,"l":231.21,"n":1625,"o":233.16,"t":"2026-10-13T14:30:00Z","v":87024,"vw":232.534942},{"c":231.41,"h":231.52,"l":230.6,"n":828,"o":231.28,"t":"2026-10-13T14:35:00Z","v":44154,"vw":230.903884},{"c":231.145,"h":231.7,"l":230.6801,"n":468,"o":231.09,"t":"2026-10-13T14:40:00Z","v":15548,"vw":231.233541},{"c":231.3,"h":231.36,"l":230.85,"n":476,"o":231.135,"t":"2026-10-13T14:45:00Z","v":13127,"vw":231.13369},{"c":231.0675,"h":231.38,"l":230.83,"n":495,"o":231.23,"t":"2026-10-13T14:50:00Z","v":15440,"vw":231.098753},{"c":230.82,"h":231.41,"l":230.53,"n":647,"o":231.21,"t":"2026-10-13T14:55:00Z","v":29933,"vw":231.003477},{"c":229.98,"h":230.98,"l":229.735,"n":657,"o":230.83,"t":"2026-10-13T15:00:00Z","v":30858,"vw":230.364557},{"c":230.7,"h":230.94,"l":229.95,"n":549,"o":230.095,"t":"2026-10-13T15:05:00Z","v":18090,"vw":230.503622},{"c":231.3001,"h":231.565,"l":230.6,"n":586,"o":230.6,"t":"2026-10-13T15:10:00Z","v":24290,"vw":231.267155},{"c":231.89,"h":231.935,"l":231.45,"n":607,"o":231.45,"t":"2026-10-13T15:15:00Z","v":21277,"vw":231.709148},{"c":231.7401,"h":231.9969,"l":231.52,"n":547,"o":231.71,"t":"2026-10-13T15:20:00Z","v":20953,"vw":231.788161},{"c":231.63,"h":231.8574,"l":231.485,"n":447,"o":231.845,"t":"2026-10-13T15:25:00Z","v":13934,"vw":231.712144},{"c":230.83,"h":231.67,"l":230.62,"n":509,"o":231.635,"t":"2026-10-13T15:30:00Z","v":19390,"vw":231.280407},{"c":230.16,"h":230.95,"l":230.14,"n":575,"o":230.79,"t":"2026-10-13T15:35:00Z","v":24437,"vw":230.584727},{"c":230.61,"h":231.09,"l":230.3,"n":503,"o":230.385,"t":"2026-10-13T15:40:00Z","v":12651,"vw":230.667048},{"c":230.44,"h":230.5,"l":230.33,"n":306,"o":230.5,"t":"2026-10-13T15:45:00Z","v":8777,"vw":230.420818},{"c":231.08,"h":231.23,"l":230.355,"n":518,"o":230.535,"t":"2026-10-13T15:50:00Z","v":14690,"vw":230.647734},{"c":231.36,"h":231.49,"l":231.0001,"n":383,"o":231.13,"t":"2026-10-13T15:55:00Z","v":10052,"vw":231.233387},{"c":231.4798,"h":231.68,"l":231.33,"n":421,"o":231.47,"t":"2026-10-13T16:00:00Z","v":11943,"vw":231.539823},{"c":232.03,"h":232.2172,"l":231.19,"n":414,"o":231.355,"t":"2026-10-13T16:05:00Z","v":15151,"vw":231.743332},{"c":232.31,"h":232.455,"l":231.93,"n":568,"o":232.025,"t":"2026-10-13T16:10:00Z","v":22853,"vw":232.222767},{"c":232.745,"h":233.0954,"l":232.33,"n":574,"o":232.33,"t":"2026-10-13T16:15:00Z","v":16722,"vw":232.821279},{"c":232.9801,"h":233.13,"l":232.57,"n":547,"o":232.745,"t":"2026-10-13T16:20:00Z","v":18020,"vw":232.77127},{"c":232.905,"h":233.1125,"l":232.6,"n":409,"o":233.04,"t":"2026-10-13T16:25:00Z","v":22648,"vw":232.86494},{"c":232.29,"h":233.025,"l":232.28,"n":411,"o":232.85,"t":"2026-10-13T16:30:00Z","v":14403,"vw":232.669345},{"c":231.37,"h":232.35,"l":231.2,"n":409,"o":232.25,"t":"2026-10-13T16:35:00Z","v":15295,"vw":231.957985},{"c":231.795,"h":231.99,"l":231.365,"n":402,"o":231.365,"t":"2026-10-13T16:40:00Z","v":14837,"vw":231.716636},{"c":231.385,"h":231.87,"l":231.34,"n":358,"o":231.79,"t":"2026-10-13T16:45:00Z","v":12171,"vw":231.619328},{"c":230.91,"h":231.46,"l":230.62,"n":550,"o":231.35,"t":"2026-10-13T16:50:00Z","v":26261,"vw":231.235128},{"c":231.4708,"h":231.6821,"l":230.39,"n":622,"o":230.915,"t":"2026-10-13T16:55:00Z","v":53854,"vw":230.835002},{"c":232.52,"h":232.52,"l":231.37,"n":598,"o":231.465,"t":"2026-10-13T17:00:00Z","v":28631,"vw":231.771915},{"c":232.895,"h":232.895,"l":232.395,"n":443,"o":232.535,"t":"2026-10-13T17:05:00Z","v":17592,"vw":232.582152},{"c":233.24,"h":233.24,"l":232.89,"n":473,"o":232.9,"t":"2026-10-13T17:10:00Z","v":15454,"vw":233.050543},{"c":232.895,"h":233.22,"l":232.85,"n":489,"o":233.12,"t":"2026-10-13T17:15:00Z","v":20774,"vw":233.071945},{"c":232.965,"h":233.4,"l":232.81,"n":509,"o":232.895,"t":"2026-10-13T17:20:00Z","v":20003,"vw":233.080605},{"c":232.645,"h":232.97,"l":232.64,"n":275,"o":232.97,"t":"2026-10-13T17:25:00Z","v":8872,"vw":232.800238},{"c":232.34,"h":232.89,"l":232.22,"n":497,"o":232.64,"t":"2026-10-13T17:30:00Z","v":23398,"vw":232.69053},{"c":231.78,"h":232.46,"l":231.6575,"n":341,"o":232.44,"t":"2026-10-13T17:35:00Z","v":9517,"vw":232.088871},{"c":232.07,"h":232.43,"l":231.905,"n":282,"o":231.905,"t":"2026-10-13T17:40:00Z","v":5975,"vw":232.163749},{"c":231.93,"h":232.225,"l":231.71,"n":339,"o":232.225,"t":"2026-10-13T17:45:00Z","v":11048,"vw":231.909009},{"c":231.88,"h":231.93,"l":231.66,"n":365,"o":231.81,"t":"2026-10-13T17:50:00Z","v":9012,"vw":231.810402},{"c":232.25,"h":232.305,"l":231.735,"n":348,"o":231.88,"t":"2026-10-13T17:55:00Z","v":9537,"vw":231.997633},{"c":231.27,"h":232.225,"l":231.16,"n":588,"o":232.22,"t":"2026-10-13T18:00:00Z","v":24158,"vw":231.621441},{"c":231.78,"h":231.86,"l":231.0701,"n":461,"o":231.28,"t":"2026-10-13T18:05:00Z","v":17481,"vw":231.506278},{"c":230.86,"h":231.98,"l":230.86,"n":367,"o":231.98,"t":"2026-10-13T18:10:00Z","v":9996,"vw":231.356706},{"c":231.1619,"h":231.285,"l":230.9,"n":358,"o":230.99,"t":"2026-10-13T18:15:00Z","v":12626,"vw":231.077492},{"c":230.98,"h":231.1,"l":230.76,"n":389,"o":230.87,"t":"2026-10-13T18:20:00Z","v":10728,"vw":230.932374},{"c":230.43,"h":230.77,"l":230.0201,"n":378,"o":230.77,"t":"2026-10-13T18:25:00Z","v":11645,"vw":230.267031},{"c":230.3,"h":230.4275,"l":230.235,"n":297,"o":230.235,"t":"2026-10-13T18:30:00Z","v":8479,"vw":230.357174},{"c":230.285,"h":230.375,"l":230.19,"n":332,"o":230.25,"t":"2026-10-13T18:35:00Z","v":10207,"vw":230.267896},{"c":230.4,"h":230.46,"l":230.18,"n":343,"o":230.46,"t":"2026-10-13T18:40:00Z","v":9905,"vw":230.299716},{"c":230.205,"h":230.48,"l":230.145,"n":269,"o":230.48,"t":"2026-10-13T18:45:00Z","v":8074,"vw":230.279003},{"c":230.74,"h":230.86,"l":230.12,"n":389,"o":230.12,"t":"2026-10-13T18:50:00Z","v":9681,"vw":230.51132},{"c":230.73,"h":230.87,"l":230.545,"n":259,"o":230.7501,"t":"2026-10-13T18:55:00Z","v":7526,"vw":230.7128},{"c":230.56,"h":230.72,"l":230.47,"n":261,"o":230.57,"t":"2026-10-13T19:00:00Z","v":7112,"vw":230.606268},{"c":229.995,"h":230.6,"l":229.82,"n":471,"o":230.5,"t":"2026-10-13T19:05:00Z","v":15952,"vw":230.153517},{"c":229.63,"h":229.88,"l":229.55,"n":355,"o":229.87,"t":"2026-10-13T19:10:00Z","v":10879,"vw":229.725069},{"c":229.24,"h":229.725,"l":229.18,"n":486,"o":229.71,"t":"2026-10-13T19:15:00Z","v":17071,"vw":229.495993},{"c":228.93,"h":229.27,"l":228.81,"n":480,"o":229.245,"t":"2026-10-13T19:20:00Z","v":15570,"vw":229.063971},{"c":229.425,"h":229.44,"l":228.85,"n":524,"o":228.93,"t":"2026-10-13T19:25:00Z","v":17840,"vw":229.146416},{"c":229.955,"h":230.22,"l":229.26,"n":1268,"o":229.47,"t":"2026-10-13T19:30:00Z","v":68028,"vw":229.880715},{"c":230.465,"h":230.52,"l":229.86,"n":634,"o":229.86,"t":"2026-10-13T19:35:00Z","v":21851,"vw":230.164098},{"c":230.44,"h":230.75,"l":230.43,"n":857,"o":230.465,"t":"2026-10-13T19:40:00Z","v":25644,"vw":230.594608},{"c":229.7775,"h":230.505,"l":229.57,"n":993,"o":230.505,"t":"2026-10-13T19:45:00Z","v":37580,"vw":230.072148},{"c":228.835,"h":229.62,"l":228.525,"n":1671,"o":229.61,"t":"2026-10-13T19:50:00Z","v":66974,"vw":229.025778},{"c":228.74,"h":229.92,"l":228.18,"n":4874,"o":228.855,"t":"2026-10-13T19:55:00Z","v":212489,"vw":228.72157},{"c":228.66,"h":228.66,"l":228.66,"n":113,"o":228.66,"t":"2026-10-13T20:00:00Z","v":690032,"vw":228.66},{"c":228.76,"h":229.116,"l":228.76,"n":16,"o":228.82,"t":"2026-10-13T20:30:00Z","v":650,"vw":228.9032},{"c":228.4278,"h":228.4278,"l":228.4278,"n":3,"o":228.4278,"t":"2026-10-13T20:50:00Z","v":102,"vw":228.4278},{"c":229.25,"h":229.25,"l":229.25,"n":1,"o":229.25,"t":"2026-10-13T20:55:00Z","v":440,"vw":229.25},{"c":229.55,"h":229.55,"l":229.55,"n":2,"o":229.55,"t":"2026-10-13T21:05:00Z","v":222,"vw":229.55},{"c":229.2387,"h":229.2387,"l":229.2387,"n":2,"o":229.2387,"t":"2026-10-13T21:30:00Z","v":102,"vw":229.2387},{"c":229,"h":229,"l":229,"n":1,"o":229,"t":"2026-10-13T21:55:00Z","v":258,"vw":229},{"c":229.35,"h":229.35,"l":229.35,"n":1,"o":229.35,"t":"2026-10-13T22:00:00Z","v":100,"vw":229.35},{"c":229.0542,"h":229.2774,"l":229.0542,"n":2,"o":229.2774,"t":"2026-10-13T22:25:00Z","v":200,"vw":229.1658},{"c":229.3,"h":229.3,"l":229.3,"n":2,"o":229.3,"t":"2026-10-13T23:05:00Z","v":175,"vw":229.3},{"c":229.05,"h":229.05,"l":229.05,"n":19,"o":229.05,"t":"2026-10-13T23:30:00Z","v":252,"vw":229.05},{"c":228.5169,"h":228.5169,"l":228.5169,"n":2,"o":228.5169,"t":"2026-10-13T23:45:00Z","v":135,"vw":228.5169},{"c":228.54,"h":228.54,"l":228.54,"n":10,"o":228.54,"t":"2026-10-14T10:10:00Z","v":122,"vw":228.54},{"c":232.2017,"h":232.2017,"l":232.2017,"n":12,"o":232.2017,"t":"2026-10-14T11:00:00Z","v":142,"vw":232.2017},{"c":227.6,"h":227.6,"l":227.54,"n":17,"o":227.55,"t":"2026-10-14T11:05:00Z","v":554,"vw":227.558919},{"c":227,"h":228.7124,"l":227,"n":14,"o":228.7124,"t":"2026-10-14T11:25:00Z","v":396,"vw":227.561443},{"c":227,"h":227,"l":227,"n":1,"o":227,"t":"2026-10-14T11:30:00Z","v":125,"vw":227},{"c":225,"h":227,"l":225,"n":47,"o":226.26,"t":"2026-10-14T11:35:00Z","v":1294,"vw":226.375862},{"c":225.46,"h":225.5,"l":225.46,"n":20,"o":225.5,"t":"2026-10-14T11:40:00Z","v":428,"vw":225.48},{"c":222,"h":222.155,"l":221.98,"n":78,"o":222.155,"t":"2026-10-14T11:50:00Z","v":2566,"vw":222.02465},{"c":223,"h":223,"l":223,"n":8,"o":223,"t":"2026-10-14T11:55:00Z","v":402,"vw":223},{"c":223.35,"h":223.35,"l":223.35,"n":2,"o":223.35,"t":"2026-10-14T12:00:00Z","v":626,"vw":223.35},{"c":223.9032,"h":223.95,"l":223.9032,"n":7,"o":223.95,"t":"2026-10-14T12:05:00Z","v":392,"vw":223.9344},{"c":223.155,"h":223.9032,"l":223.155,"n":11,"o":223.8,"t":"2026-10-14T12:10:00Z","v":626,"vw":223.584218},{"c":224.97,"h":224.97,"l":224.97,"n":2,"o":224.97,"t":"2026-10-14T12:20:00Z","v":110,"vw":224.97},{"c":223.4,"h":224,"l":223.2,"n":38,"o":224,"t":"2026-10-14T12:30:00Z","v":1169,"vw":223.426352},{"c":224,"h":225.4234,"l":223,"n":22,"o":223,"t":"2026-10-14T12:35:00Z","v":4174,"vw":223.744654},{"c":221,"h":222.774,"l":221,"n":46,"o":222.774,"t":"2026-10-14T12:40:00Z","v":4086,"vw":222.036546},{"c":222,"h":222,"l":221.5,"n":16,"o":221.5,"t":"2026-10-14T12:45:00Z","v":492,"vw":221.75},{"c":222.5,"h":222.5,"l":222.5,"n":56,"o":222.5,"t":"2026-10-14T12:50:00Z","v":2820,"vw":222.5},{"c":222.5,"h":223,"l":222.5,"n":46,"o":223,"t":"2026-10-14T12:55:00Z","v":2262,"vw":222.560024},{"c":222.5347,"h":222.5347,"l":222.51,"n":13,"o":222.51,"t":"2026-10-14T13:00:00Z","v":1016,"vw":222.528903},{"c":222.5,"h":222.5,"l":222.5,"n":3,"o":222.5,"t":"2026-10-14T13:05:00Z","v":133,"vw":222.5},{"c":222.5,"h":222.5,"l":222.5,"n":15,"o":222.5,"t":"2026-10-14T13:10:00Z","v":657,"vw":222.5},{"c":223.11,"h":223.11,"l":223.08,"n":14,"o":223.08,"t":"2026-10-14T13:15:00Z","v":514,"vw":223.089036},{"c":222.1475,"h":222.5,"l":222.1475,"n":20,"o":222.5,"t":"2026-10-14T13:20:00Z","v":676,"vw":222.324452},{"c":223.02,"h":223.02,"l":222.7,"n":36,"o":222.7,"t":"2026-10-14T13:25:00Z","v":851,"vw":222.853846},{"c":224.845,"h":225.78,"l":223.0044,"n":1166,"o":223.5,"t":"2026-10-14T13:30:00Z","v":98474,"vw":224.011723},{"c":225.625,"h":225.84,"l":223.3449,"n":1092,"o":224.89,"t":"2026-10-14T13:35:00Z","v":56040,"vw":224.594906},{"c":226.13,"h":227,"l":224.83,"n":922,"o":225.875,"t":"2026-10-14T13:40:00Z","v":36270,"vw":226.258121},{"c":226.16,"h":226.87,"l":225.5855,"n":887,"o":226.49,"t":"2026-10-14T13:45:00Z","v":47848,"vw":226.270936},{"c":227.23,"h":227.29,"l":225.72,"n":799,"o":226.1,"t":"2026-10-14T13:50:00Z","v":40007,"vw":226.255683},{"c":226.925,"h":227.3046,"l":226.43,"n":873,"o":227.08,"t":"2026-10-14T13:55:00Z","v":38181,"vw":226.828821},{"c":225.36,"h":226.97,"l":225.2,"n":981,"o":226.925,"t":"2026-10-14T14:00:00Z","v":41263,"vw":226.495519},{"c":223.8305,"h":225.44,"l":223.7676,"n":964,"o":225.26,"t":"2026-10-14T14:05:00Z","v":38793,"vw":224.371952},{"c":224.955,"h":224.955,"l":223.5,"n":811,"o":223.95,"t":"2026-10-14T14:10:00Z","v":29263,"vw":224.346224},{"c":223.8925,"h":225.4554,"l":223.7616,"n":750,"o":225.035,"t":"2026-10-14T14:15:00Z","v":31555,"vw":224.868848},{"c":225.1085,"h":225.1085,"l":223.625,"n":724,"o":223.87,"t":"2026-10-14T14:20:00Z","v":29010,"vw":224.414342},{"c":224.3,"h":224.98,"l":224.15,"n":522,"o":224.98,"t":"2026-10-14T14:25:00Z","v":17596,"vw":224.521748},{"c":225.705,"h":225.87,"l":223.855,"n":747,"o":224.11,"t":"2026-10-14T14:30:00Z","v":27866,"vw":225.078017},{"c":225.16,"h":226,"l":224.79,"n":625,"o":225.705,"t":"2026-10-14T14:35:00Z","v":30098,"vw":225.668055},{"c":225.51,"h":225.64,"l":224.91,"n":579,"o":225.04,"t":"2026-10-14T14:40:00Z","v":17426,"vw":225.252189},{"c":225.3,"h":226.255,"l":225.3,"n":897,"o":225.44,"t":"2026-10-14T14:45:00Z","v":40700,"vw":225.652498},{"c":225.91,"h":225.91,"l":225.01,"n":649,"o":225.295,"t":"2026-10-14T14:50:00Z","v":27112,"vw":225.548853},{"c":226.615,"h":226.86,"l":225.8,"n":710,"o":225.8,"t":"2026-10-14T14:55:00Z","v":32250,"vw":226.509222},{"c":225.52,"h":226.49,"l":225.29,"n":822,"o":226.49,"t":"2026-10-14T15:00:00Z","v":34192,"vw":225.56046},{"c":225.31,"h":226.0962,"l":224.825,"n":1242,"o":225.5375,"t":"2026-10-14T15:05:00Z","v":54090,"vw":225.344907},{"c":224.72,"h":225.5,"l":224.45,"n":918,"o":225.31,"t":"2026-10-14T15:10:00Z","v":48532,"vw":224.802191},{"c":225.48,"h":225.8056,"l":224.3514,"n":491,"o":224.59,"t":"2026-10-14T15:15:00Z","v":16756,"vw":225.067821},{"c":224.74,"h":225.47,"l":224.74,"n":773,"o":225.42,"t":"2026-10-14T15:20:00Z","v":29372,"vw":225.172437},{"c":224.55,"h":224.99,"l":224.4,"n":788,"o":224.61,"t":"2026-10-14T15:25:00Z","v":28763,"vw":224.667968},{"c":223.055,"h":224.99,"l":223.055,"n":868,"o":224.66,"t":"2026-10-14T15:30:00Z","v":38942,"vw":224.365706},{"c":222.55,"h":223.18,"l":222.2201,"n":1028,"o":223.035,"t":"2026-10-14T15:35:00Z","v":35227,"vw":222.693927},{"c":222.755,"h":223.18,"l":222.55,"n":759,"o":222.73,"t":"2026-10-14T15:40:00Z","v":31972,"vw":222.841858},{"c":223.225,"h":224.07,"l":222.7525,"n":813,"o":222.7525,"t":"2026-10-14T15:45:00Z","v":38000,"vw":223.585575},{"c":223.22,"h":223.54,"l":222.5638,"n":706,"o":223.17,"t":"2026-10-14T15:50:00Z","v":26952,"vw":222.958732},{"c":223.43,"h":223.59,"l":222.93,"n":563,"o":223.215,"t":"2026-10-14T15:55:00Z","v":18035,"vw":223.150504},{"c":224.05,"h":224.35,"l":223.1842,"n":714,"o":223.5466,"t":"2026-10-14T16:00:00Z","v":29921,"vw":223.716338},{"c":224.1401,"h":224.56,"l":223.72,"n":764,"o":224.165,"t":"2026-10-14T16:05:00Z","v":55753,"vw":224.145358},{"c":223.73,"h":224.52,"l":223.6058,"n":520,"o":224.245,"t":"2026-10-14T16:10:00Z","v":16985,"vw":224.0987},{"c":224.04,"h":224.06,"l":223.25,"n":730,"o":223.6,"t":"2026-10-14T16:15:00Z","v":26645,"vw":223.560328},{"c":224.14,"h":224.14,"l":223.628,"n":490,"o":224.095,"t":"2026-10-14T16:20:00Z","v":24402,"vw":223.930535},{"c":224.07,"h":224.43,"l":223.87,"n":670,"o":224.14,"t":"2026-10-14T16:25:00Z","v":25516,"vw":224.177581},{"c":224.335,"h":224.45,"l":223.84,"n":762,"o":224.2,"t":"2026-10-14T16:30:00Z","v":38246,"vw":224.066538},{"c":224.25,"h":224.51,"l":224.2,"n":566,"o":224.51,"t":"2026-10-14T16:35:00Z","v":17917,"vw":224.32756},{"c":224.65,"h":224.9,"l":223.99,"n":736,"o":224.11,"t":"2026-10-14T16:40:00Z","v":25792,"vw":224.620213},{"c":224.575,"h":224.74,"l":224.2575,"n":530,"o":224.665,"t":"2026-10-14T16:45:00Z","v":19109,"vw":224.501212},{"c":223.58,"h":224.5,"l":223.58,"n":743,"o":224.48,"t":"2026-10-14T16:50:00Z","v":24453,"vw":224.23863},{"c":223.21,"h":223.59,"l":222.965,"n":651,"o":223.47,"t":"2026-10-14T16:55:00Z","v":19479,"vw":223.238721},{"c":223.29,"h":223.67,"l":223.23,"n":620,"o":223.29,"t":"2026-10-14T17:00:00Z","v":25976,"vw":223.393812},{"c":223.12,"h":223.475,"l":222.86,"n":636,"o":223.475,"t":"2026-10-14T17:05:00Z","v":28417,"vw":223.156825},{"c":223.255,"h":223.33,"l":222.88,"n":537,"o":223.15,"t":"2026-10-14T17:10:00Z","v":18382,"vw":223.067708},{"c":223.35,"h":223.43,"l":223.08,"n":500,"o":223.32,"t":"2026-10-14T17:15:00Z","v":20689,"vw":223.289402},{"c":223.8025,"h":223.845,"l":223.18,"n":577,"o":223.35,"t":"2026-10-14T17:20:00Z","v":23903,"vw":223.388134},{"c":223.06,"h":223.98,"l":223.01,"n":462,"o":223.8,"t":"2026-10-14T17:25:00Z","v":14357,"vw":223.495097},{"c":223.35,"h":223.5638,"l":223.01,"n":533,"o":223.02,"t":"2026-10-14T17:30:00Z","v":16675,"vw":223.31044},{"c":223.225,"h":223.4978,"l":223.1,"n":653,"o":223.2501,"t":"2026-10-14T17:35:00Z","v":24268,"vw":223.339998},{"c":223.19,"h":223.295,"l":222.98,"n":346,"o":223.22,"t":"2026-10-14T17:40:00Z","v":9936,"vw":223.147059},{"c":223.21,"h":223.21,"l":222.87,"n":606,"o":223.07,"t":"2026-10-14T17:45:00Z","v":23665,"vw":223.013607},{"c":223.275,"h":223.28,"l":222.78,"n":549,"o":223.13,"t":"2026-10-14T17:50:00Z","v":17406,"vw":223.032202},{"c":223.045,"h":223.3,"l":222.7101,"n":572,"o":223.18,"t":"2026-10-14T17:55:00Z","v":22577,"vw":222.889387},{"c":223.37,"h":223.385,"l":222.67,"n":699,"o":223.045,"t":"2026-10-14T18:00:00Z","v":26152,"vw":222.994092},{"c":222.79,"h":223.56,"l":222.79,"n":604,"o":223.385,"t":"2026-10-14T18:05:00Z","v":17456,"vw":223.271455},{"c":223.37,"h":223.42,"l":222.81,"n":506,"o":222.885,"t":"2026-10-14T18:10:00Z","v":15403,"vw":223.234198},{"c":222.8801,"h":223.465,"l":222.88,"n":555,"o":223.39,"t":"2026-10-14T18:15:00Z","v":20822,"vw":223.190991},{"c":222.26,"h":222.95,"l":222.25,"n":780,"o":222.885,"t":"2026-10-14T18:20:00Z","v":32901,"vw":222.634447},{"c":222.22,"h":222.34,"l":221.6901,"n":858,"o":222.23,"t":"2026-10-14T18:25:00Z","v":37035,"vw":222.106444},{"c":221.885,"h":222.13,"l":221.73,"n":479,"o":222.1,"t":"2026-10-14T18:30:00Z","v":15099,"vw":221.954567},{"c":221.42,"h":221.86,"l":221.21,"n":911,"o":221.815,"t":"2026-10-14T18:35:00Z","v":42551,"vw":221.627777},{"c":221.67,"h":221.8,"l":221.2972,"n":689,"o":221.31,"t":"2026-10-14T18:40:00Z","v":25730,"vw":221.550413},{"c":221.72,"h":221.87,"l":221.65,"n":614,"o":221.67,"t":"2026-10-14T18:45:00Z","v":28373,"vw":221.762992},{"c":221.76,"h":221.88,"l":221.31,"n":1124,"o":221.7,"t":"2026-10-14T18:50:00Z","v":57682,"vw":221.618477},{"c":221.475,"h":221.9621,"l":221.455,"n":598,"o":221.71,"t":"2026-10-14T18:55:00Z","v":26038,"vw":221.733516},{"c":221.75,"h":221.89,"l":221.022,"n":692,"o":221.395,"t":"2026-10-14T19:00:00Z","v":26158,"vw":221.328545},{"c":222.4,"h":222.4,"l":221.54,"n":539,"o":221.745,"t":"2026-10-14T19:05:00Z","v":22324,"vw":221.83757},{"c":222.6775,"h":222.825,"l":222.2,"n":705,"o":222.24,"t":"2026-10-14T19:10:00Z","v":26059,"vw":222.431407},{"c":222.9,"h":222.91,"l":222.4641,"n":585,"o":222.4641,"t":"2026-10-14T19:15:00Z","v":23204,"vw":222.691912},{"c":222.51,"h":223.145,"l":222.39,"n":784,"o":223.01,"t":"2026-10-14T19:20:00Z","v":29741,"vw":222.785474},{"c":222.62,"h":222.76,"l":222.12,"n":800,"o":222.38,"t":"2026-10-14T19:25:00Z","v":25928,"vw":222.420349},{"c":222.675,"h":222.805,"l":222.32,"n":862,"o":222.6,"t":"2026-10-14T19:30:00Z","v":28709,"vw":222.583326},{"c":222.1,"h":222.64,"l":222.01,"n":926,"o":222.64,"t":"2026-10-14T19:35:00Z","v":41030,"vw":222.302886},{"c":221.78,"h":222.25,"l":221.64,"n":975,"o":222.095,"t":"2026-10-14T19:40:00Z","v":34786,"vw":221.947609},{"c":221.36,"h":221.88,"l":221.1813,"n":1280,"o":221.78,"t":"2026-10-14T19:45:00Z","v":59091,"vw":221.414824},{"c":221.21,"h":221.36,"l":220.34,"n":1614,"o":221.21,"t":"2026-10-14T19:50:00Z","v":63476,"vw":220.980308},{"c":220.86,"h":221.125,"l":220.06,"n":4694,"o":221.08,"t":"2026-10-14T19:55:00Z","v":216888,"vw":220.435057},{"c":220.79,"h":220.99,"l":220.79,"n":73,"o":220.99,"t":"2026-10-14T20:00:00Z","v":259750,"vw":220.790232},{"c":220.12,"h":220.22,"l":220.12,"n":12,"o":220.22,"t":"2026-10-14T20:05:00Z","v":504,"vw":220.1725},{"c":220.25,"h":220.27,"l":220.25,"n":6,"o":220.27,"t":"2026-10-14T20:20:00Z","v":392,"vw":220.255305},{"c":220.2,"h":220.2,"l":220.2,"n":1,"o":220.2,"t":"2026-10-14T20:40:00Z","v":100,"vw":220.2},{"c":220.2,"h":220.28,"l":220.2,"n":14,"o":220.28,"t":"2026-10-14T20:50:00Z","v":370,"vw":220.24},{"c":220.09,"h":220.09,"l":220.09,"n":4,"o":220.09,"t":"2026-10-14T21:00:00Z","v":143,"vw":220.09},{"c":220,"h":220,"l":220,"n":58,"o":220,"t":"2026-10-14T21:05:00Z","v":2717,"vw":220},{"c":219.65,"h":219.65,"l":219.65,"n":12,"o":219.65,"t":"2026-10-14T21:35:00Z","v":250,"vw":219.65},{"c":219.03,"h":219.03,"l":219.03,"n":12,"o":219.03,"t":"2026-10-14T21:40:00Z","v":201,"vw":219.03},{"c":218.83,"h":218.83,"l":218.83,"n":8,"o":218.83,"t":"2026-10-14T21:45:00Z","v":235,"vw":218.83},{"c":219.2177,"h":219.2177,"l":219.2177,"n":4,"o":219.2177,"t":"2026-10-14T21:50:00Z","v":237,"vw":219.2177},{"c":219.22,"h":219.22,"l":219.22,"n":2,"o":219.22,"t":"2026-10-14T22:00:00Z","v":170,"vw":219.22},{"c":219,"h":219.73,"l":219,"n":9,"o":219.73,"t":"2026-10-14T22:05:00Z","v":1100,"vw":219.092835},{"c":218.78,"h":218.78,"l":218.78,"n":3,"o":218.78,"t":"2026-10-14T22:10:00Z","v":203,"vw":218.78},{"c":218.83,"h":218.83,"l":218.83,"n":10,"o":218.83,"t":"2026-10-14T22:20:00Z","v":412,"vw":218.83},{"c":218,"h":218,"l":218,"n":3,"o":218,"t":"2026-10-14T22:25:00Z","v":109,"vw":218},{"c":218.5,"h":218.5,"l":218,"n":39,"o":218.44,"t":"2026-10-14T22:30:00Z","v":1924,"vw":218.271429},{"c":218.5,"h":218.5,"l":218.5,"n":3,"o":218.5,"t":"2026-10-14T23:00:00Z","v":259,"vw":218.5},{"c":218.12,"h":218.12,"l":218.12,"n":4,"o":218.12,"t":"2026-10-14T23:10:00Z","v":194,"vw":218.12},{"c":218.5,"h":218.51,"l":218.45,"n":14,"o":218.45,"t":"2026-10-14T23:20:00Z","v":720,"vw":218.486},{"c":218,"h":218,"l":218,"n":20,"o":218,"t":"2026-10-14T23:30:00Z","v":518,"vw":218},{"c":217.46,"h":217.46,"l":217.46,"n":3,"o":217.46,"t":"2026-10-14T23:35:00Z","v":140,"vw":217.46},{"c":218,"h":218,"l":217.55,"n":14,"o":217.64,"t":"2026-10-14T23:40:00Z","v":380,"vw":217.73},{"c":216.465,"h":216.465,"l":216.465,"n":3,"o":216.465,"t":"2026-10-14T23:50:00Z","v":183,"vw":216.465},{"c":216.5,"h":218,"l":216.5,"n":16,"o":217,"t":"2026-10-14T23:55:00Z","v":828,"vw":217.339564},{"c":218.5,"h":218.5,"l":216.3,"n":159,"o":217.0001,"t":"2026-10-15T08:00:00Z","v":3797,"vw":217.652154},{"c":213,"h":213.4,"l":213,"n":68,"o":213.4,"t":"2026-10-15T08:15:00Z","v":1561,"vw":213.096154},{"c":213.25,"h":213.25,"l":213.25,"n":16,"o":213.25,"t":"2026-10-15T08:20:00Z","v":764,"vw":213.25},{"c":213.51,"h":214.85,"l":213.5,"n":58,"o":214,"t":"2026-10-15T08:30:00Z","v":2660,"vw":213.930492},{"c":213.46,"h":213.46,"l":213.46,"n":2,"o":213.46,"t":"2026-10-15T08:35:00Z","v":146,"vw":213.46},{"c":212.53,"h":212.53,"l":212.53,"n":3,"o":212.53,"t":"2026-10-15T08:40:00Z","v":164,"vw":212.53},{"c":213.56,"h":213.56,"l":213.56,"n":8,"o":213.56,"t":"2026-10-15T09:25:00Z","v":266,"vw":213.56},{"c":214.5,"h":214.5,"l":214.5,"n":2,"o":214.5,"t":"2026-10-15T09:35:00Z","v":250,"vw":214.5},{"c":214.5,"h":214.5,"l":214.5,"n":5,"o":214.5,"t":"2026-10-15T09:40:00Z","v":150,"vw":214.5},{"c":214,"h":214.28,"l":213.8,"n":39,"o":214.28,"t":"2026-10-15T10:10:00Z","v":1350,"vw":214.039884},{"c":213.8,"h":213.8,"l":213.8,"n":3,"o":213.8,"t":"2026-10-15T10:45:00Z","v":510,"vw":213.8},{"c":214,"h":214.7,"l":213.46,"n":139,"o":214.7,"t":"2026-10-15T11:00:00Z","v":2196,"vw":214.003571},{"c":214.75,"h":214.75,"l":214.75,"n":34,"o":214.75,"t":"2026-10-15T11:05:00Z","v":443,"vw":214.75},{"c":214.4,"h":214.65,"l":214.4,"n":9,"o":214.65,"t":"2026-10-15T11:10:00Z","v":310,"vw":214.525},{"c":214,"h":214,"l":214,"n":3,"o":214,"t":"2026-10-15T11:20:00Z","v":137,"vw":214},{"c":214,"h":214,"l":214,"n":10,"o":214,"t":"2026-10-15T11:25:00Z","v":696,"vw":214},{"c":215,"h":215,"l":215,"n":7,"o":215,"t":"2026-10-15T11:30:00Z","v":325,"vw":215},{"c":215.5,"h":215.5,"l":215.5,"n":10,"o":215.5,"t":"2026-10-15T11:35:00Z","v":426,"vw":215.5},{"c":212.1359,"h":212.1359,"l":212.1359,"n":2,"o":212.1359,"t":"2026-10-15T11:40:00Z","v":1150,"vw":212.1359},{"c":213,"h":213,"l":213,"n":2,"o":213,"t":"2026-10-15T11:50:00Z","v":123,"vw":213},{"c":214,"h":214,"l":213.94,"n":10,"o":213.94,"t":"2026-10-15T11:55:00Z","v":428,"vw":213.96},{"c":214.99,"h":214.99,"l":214.25,"n":8,"o":214.25,"t":"2026-10-15T12:30:00Z","v":374,"vw":214.743333},{"c":214.24,"h":214.24,"l":214.24,"n":1,"o":214.24,"t":"2026-10-15T12:35:00Z","v":210,"vw":214.24},{"c":215.5,"h":216,"l":214.8,"n":37,"o":216,"t":"2026-10-15T12:40:00Z","v":1351,"vw":215.192801},{"c":214,"h":215,"l":214,"n":11,"o":215,"t":"2026-10-15T12:45:00Z","v":663,"vw":214.166667},{"c":213.9,"h":213.9,"l":213.5,"n":9,"o":213.5,"t":"2026-10-15T12:50:00Z","v":344,"vw":213.766667},{"c":213.4185,"h":213.4185,"l":213.4185,"n":4,"o":213.4185,"t":"2026-10-15T13:00:00Z","v":194,"vw":213.4185},{"c":214.415,"h":214.415,"l":214.2,"n":12,"o":214.2,"t":"2026-10-15T13:15:00Z","v":658,"vw":214.243878},{"c":215,"h":215.8,"l":215,"n":20,"o":215.5,"t":"2026-10-15T13:20:00Z","v":1324,"vw":215.386597},{"c":216,"h":216,"l":214.9,"n":33,"o":215.5,"t":"2026-10-15T13:25:00Z","v":1588,"vw":215.772072},{"c":219.755,"h":220.5,"l":212.14,"n":2777,"o":216.17,"t":"2026-10-15T13:30:00Z","v":153536,"vw":215.897774},{"c":221.695,"h":222.045,"l":217.79,"n":1087,"o":219.32,"t":"2026-10-15T13:35:00Z","v":47948,"vw":219.715916},{"c":222,"h":222.615,"l":220.875,"n":833,"o":221.35,"t":"2026-10-15T13:40:00Z","v":30960,"vw":221.669302},{"c":219.97,"h":221.98,"l":219.75,"n":824,"o":221.13,"t":"2026-10-15T13:45:00Z","v":26826,"vw":220.628315},{"c":218.73,"h":220.26,"l":218.03,"n":768,"o":219.98,"t":"2026-10-15T13:50:00Z","v":25276,"vw":219.2792},{"c":218.87,"h":219,"l":217.25,"n":764,"o":218.695,"t":"2026-10-15T13:55:00Z","v":29691,"vw":218.221319},{"c":219.45,"h":220.5599,"l":218.12,"n":795,"o":218.31,"t":"2026-10-15T14:00:00Z","v":27714,"vw":219.198748},{"c":220.725,"h":220.725,"l":219.1005,"n":574,"o":219.25,"t":"2026-10-15T14:05:00Z","v":19451,"vw":219.844116},{"c":220.14,"h":221.285,"l":220.14,"n":630,"o":220.98,"t":"2026-10-15T14:10:00Z","v":18857,"vw":220.86698},{"c":219.2,"h":219.94,"l":218.68,"n":485,"o":219.94,"t":"2026-10-15T14:15:00Z","v":15677,"vw":219.169858},{"c":218.19,"h":219.48,"l":217.8,"n":537,"o":219.11,"t":"2026-10-15T14:20:00Z","v":18725,"vw":218.815814},{"c":218.19,"h":218.88,"l":217.83,"n":478,"o":217.86,"t":"2026-10-15T14:25:00Z","v":17340,"vw":218.292629},{"c":217.38,"h":218,"l":217.1,"n":618,"o":217.92,"t":"2026-10-15T14:30:00Z","v":35049,"vw":217.70382},{"c":216.785,"h":217.575,"l":215.705,"n":753,"o":217.575,"t":"2026-10-15T14:35:00Z","v":23850,"vw":216.418208},{"c":217.565,"h":217.89,"l":216.571,"n":545,"o":216.97,"t":"2026-10-15T14:40:00Z","v":15403,"vw":217.219862},{"c":217.09,"h":217.82,"l":216.78,"n":516,"o":217.82,"t":"2026-10-15T14:45:00Z","v":15711,"vw":217.214059},{"c":216.55,"h":217.12,"l":216.4131,"n":538,"o":217.12,"t":"2026-10-15T14:50:00Z","v":20330,"vw":216.593972},{"c":218.63,"h":218.63,"l":216.47,"n":860,"o":216.48,"t":"2026-10-15T14:55:00Z","v":34196,"vw":217.282308},{"c":218.33,"h":218.63,"l":217.59,"n":583,"o":218.585,"t":"2026-10-15T15:00:00Z","v":18751,"vw":218.112699},{"c":217.655,"h":218.41,"l":217.4311,"n":590,"o":218.365,"t":"2026-10-15T15:05:00Z","v":21170,"vw":218.012704},{"c":218.27,"h":218.49,"l":217.63,"n":445,"o":217.775,"t":"2026-10-15T15:10:00Z","v":14394,"vw":217.971882},{"c":217.615,"h":218.6699,"l":217.46,"n":565,"o":218.4982,"t":"2026-10-15T15:15:00Z","v":19164,"vw":218.226063},{"c":217.67,"h":218.12,"l":217.46,"n":424,"o":217.48,"t":"2026-10-15T15:20:00Z","v":16986,"vw":217.649181},{"c":217.08,"h":217.79,"l":217.08,"n":450,"o":217.38,"t":"2026-10-15T15:25:00Z","v":14957,"vw":217.42233},{"c":216.72,"h":217,"l":216.46,"n":459,"o":216.7275,"t":"2026-10-15T15:30:00Z","v":12965,"vw":216.625875},{"c":216.85,"h":217.16,"l":216.32,"n":484,"o":216.72,"t":"2026-10-15T15:35:00Z","v":17035,"vw":216.72367},{"c":217.49,"h":217.49,"l":216.6451,"n":424,"o":216.6451,"t":"2026-10-15T15:40:00Z","v":10081,"vw":217.099658},{"c":216.67,"h":217.26,"l":216.48,"n":462,"o":217.26,"t":"2026-10-15T15:45:00Z","v":12511,"vw":216.777023},{"c":217.015,"h":217.19,"l":216.8734,"n":419,"o":216.88,"t":"2026-10-15T15:50:00Z","v":11072,"vw":217.043285},{"c":217.135,"h":217.16,"l":216.3401,"n":509,"o":216.83,"t":"2026-10-15T15:55:00Z","v":11882,"vw":216.741988},{"c":217.33,"h":217.9,"l":217.16,"n":484,"o":217.26,"t":"2026-10-15T16:00:00Z","v":10012,"vw":217.50644},{"c":217.06,"h":217.58,"l":217.03,"n":263,"o":217.23,"t":"2026-10-15T16:05:00Z","v":6576,"vw":217.209817},{"c":218.1,"h":218.1,"l":216.98,"n":593,"o":217.06,"t":"2026-10-15T16:10:00Z","v":24806,"vw":217.587531},{"c":217.025,"h":217.785,"l":216.85,"n":454,"o":217.785,"t":"2026-10-15T16:15:00Z","v":20240,"vw":217.320465},{"c":216.725,"h":217.03,"l":216.54,"n":291,"o":216.95,"t":"2026-10-15T16:20:00Z","v":8212,"vw":216.839386},{"c":216.175,"h":216.59,"l":215.82,"n":762,"o":216.55,"t":"2026-10-15T16:25:00Z","v":33965,"vw":216.266181},{"c":216.65,"h":216.65,"l":216.21,"n":381,"o":216.31,"t":"2026-10-15T16:30:00Z","v":7898,"vw":216.420033},{"c":218.33,"h":218.38,"l":216.46,"n":637,"o":216.77,"t":"2026-10-15T16:35:00Z","v":25338,"vw":216.973218},{"c":218.32,"h":218.32,"l":217.68,"n":386,"o":218.2456,"t":"2026-10-15T16:40:00Z","v":15075,"vw":217.978609},{"c":218.2,"h":218.365,"l":217.83,"n":334,"o":218.355,"t":"2026-10-15T16:45:00Z","v":9175,"vw":218.113867},{"c":217.8,"h":218.225,"l":217.69,"n":324,"o":218.225,"t":"2026-10-15T16:50:00Z","v":7319,"vw":217.873829},{"c":218.215,"h":218.245,"l":217.71,"n":414,"o":217.76,"t":"2026-10-15T16:55:00Z","v":11105,"vw":218.014757},{"c":218.41,"h":218.49,"l":218.27,"n":314,"o":218.29,"t":"2026-10-15T17:00:00Z","v":7300,"vw":218.395661},{"c":218.445,"h":218.59,"l":218.39,"n":268,"o":218.39,"t":"2026-10-15T17:05:00Z","v":7024,"vw":218.518979},{"c":217.35,"h":218.57,"l":216.54,"n":874,"o":218.42,"t":"2026-10-15T17:10:00Z","v":28848,"vw":217.112559},{"c":217.065,"h":217.5399,"l":216.98,"n":418,"o":217.25,"t":"2026-10-15T17:15:00Z","v":16997,"vw":217.251229},{"c":216.705,"h":217.06,"l":216.58,"n":415,"o":216.92,"t":"2026-10-15T17:20:00Z","v":23824,"vw":216.758217},{"c":216.435,"h":216.66,"l":216.2733,"n":380,"o":216.61,"t":"2026-10-15T17:25:00Z","v":14952,"vw":216.437511},{"c":217.13,"h":217.13,"l":216.435,"n":309,"o":216.57,"t":"2026-10-15T17:30:00Z","v":9971,"vw":216.7589},{"c":216.85,"h":217.185,"l":216.825,"n":349,"o":216.87,"t":"2026-10-15T17:35:00Z","v":10669,"vw":217.015131},{"c":216.76,"h":217.1099,"l":216.58,"n":355,"o":216.87,"t":"2026-10-15T17:40:00Z","v":11409,"vw":216.842393},{"c":217.14,"h":217.15,"l":216.62,"n":293,"o":216.65,"t":"2026-10-15T17:45:00Z","v":5378,"vw":216.871144},{"c":217,"h":217.34,"l":216.96,"n":440,"o":217.27,"t":"2026-10-15T17:50:00Z","v":11312,"vw":217.168065},{"c":217.69,"h":217.69,"l":216.94,"n":385,"o":216.94,"t":"2026-10-15T17:55:00Z","v":13789,"vw":217.488128},{"c":217.25,"h":218.095,"l":217.22,"n":621,"o":217.82,"t":"2026-10-15T18:00:00Z","v":27341,"vw":217.794148},{"c":217.29,"h":217.49,"l":217.13,"n":295,"o":217.13,"t":"2026-10-15T18:05:00Z","v":7490,"vw":217.257892},{"c":217.315,"h":217.585,"l":217.25,"n":361,"o":217.5,"t":"2026-10-15T18:10:00Z","v":9747,"vw":217.449355},{"c":217.015,"h":217.47,"l":216.69,"n":430,"o":217.47,"t":"2026-10-15T18:15:00Z","v":17892,"vw":216.921381},{"c":216.92,"h":217.19,"l":216.87,"n":355,"o":216.89,"t":"2026-10-15T18:20:00Z","v":14205,"vw":217.034771},{"c":216.83,"h":216.9775,"l":216.79,"n":475,"o":216.9,"t":"2026-10-15T18:25:00Z","v":13491,"vw":216.879602},{"c":216.73,"h":217.29,"l":216.73,"n":566,"o":217.12,"t":"2026-10-15T18:30:00Z","v":22059,"vw":217.142237},{"c":216.24,"h":216.8699,"l":216.24,"n":495,"o":216.785,"t":"2026-10-15T18:35:00Z","v":14347,"vw":216.646582},{"c":216.31,"h":216.34,"l":215.8374,"n":561,"o":216.24,"t":"2026-10-15T18:40:00Z","v":17766,"vw":216.117969},{"c":217.005,"h":217.005,"l":216.305,"n":691,"o":216.305,"t":"2026-10-15T18:45:00Z","v":30690,"vw":216.809603},{"c":216.79,"h":217.085,"l":216.72,"n":495,"o":216.96,"t":"2026-10-15T18:50:00Z","v":15922,"vw":216.898162},{"c":216.94,"h":216.94,"l":216.47,"n":393,"o":216.84,"t":"2026-10-15T18:55:00Z","v":12083,"vw":216.660208},{"c":217.35,"h":217.4799,"l":216.815,"n":574,"o":216.815,"t":"2026-10-15T19:00:00Z","v":25371,"vw":217.163708},{"c":217.535,"h":217.73,"l":217.145,"n":585,"o":217.4599,"t":"2026-10-15T19:05:00Z","v":23889,"vw":217.501215},{"c":217.56,"h":217.73,"l":217.485,"n":395,"o":217.535,"t":"2026-10-15T19:10:00Z","v":12138,"vw":217.631657},{"c":218.18,"h":218.18,"l":217.5,"n":529,"o":217.68,"t":"2026-10-15T19:15:00Z","v":19862,"vw":217.751396},{"c":218.27,"h":218.45,"l":217.92,"n":550,"o":218.2839,"t":"2026-10-15T19:20:00Z","v":18906,"vw":218.201725},{"c":219.015,"h":219.43,"l":218.265,"n":765,"o":218.27,"t":"2026-10-15T19:25:00Z","v":35184,"vw":219.073084},{"c":219.24,"h":219.5,"l":218.55,"n":727,"o":218.89,"t":"2026-10-15T19:30:00Z","v":27011,"vw":218.849615},{"c":219.9,"h":220.38,"l":219.125,"n":649,"o":219.24,"t":"2026-10-15T19:35:00Z","v":28930,"vw":219.845512},{"c":220.8737,"h":220.8737,"l":219.83,"n":784,"o":219.86,"t":"2026-10-15T19:40:00Z","v":37763,"vw":220.318856},{"c":221.41,"h":221.41,"l":220.58,"n":857,"o":220.79,"t":"2026-10-15T19:45:00Z","v":30061,"vw":220.839501},{"c":220.305,"h":221.48,"l":220.06,"n":1583,"o":221.08,"t":"2026-10-15T19:50:00Z","v":79874,"vw":220.710962},{"c":220.25,"h":221.93,"l":220.25,"n":4318,"o":220.44,"t":"2026-10-15T19:55:00Z","v":197351,"vw":220.611014},{"c":220.43,"h":220.43,"l":220.43,"n":100,"o":220.43,"t":"2026-10-15T20:00:00Z","v":535275,"vw":220.43},{"c":220,"h":220,"l":220,"n":19,"o":220,"t":"2026-10-15T20:05:00Z","v":1226,"vw":220},{"c":220.23,"h":220.23,"l":220.23,"n":2,"o":220.23,"t":"2026-10-15T20:35:00Z","v":111,"vw":220.23},{"c":220.38,"h":220.38,"l":220.38,"n":1,"o":220.38,"t":"2026-10-15T22:20:00Z","v":100,"vw":220.38},{"c":220.0233,"h":220.0233,"l":220.0233,"n":1,"o":220.0233,"t":"2026-10-15T23:25:00Z","v":100,"vw":220.0233},{"c":220.1,"h":220.1,"l":220.1,"n":1,"o":220.1,"t":"2026-10-15T23:45:00Z","v":100,"vw":220.1},{"c":220.01,"h":220.02,"l":220.01,"n":4,"o":220.02,"t":"2026-10-15T23:55:00Z","v":608,"vw":220.018333},{"c":221.3,"h":221.7,"l":221.11,"n":59,"o":221.409,"t":"2026-10-16T08:00:00Z","v":1519,"vw":221.385393},{"c":223.66,"h":223.66,"l":223.66,"n":1,"o":223.66,"t":"2026-10-16T09:05:00Z","v":100,"vw":223.66},{"c":224.23,"h":224.23,"l":224.23,"n":5,"o":224.23,"t":"2026-10-16T09:30:00Z","v":118,"vw":224.23},{"c":224,"h":224,"l":224,"n":1,"o":224,"t":"2026-10-16T09:40:00Z","v":100,"vw":224},{"c":224.25,"h":224.25,"l":224.25,"n":1,"o":224.25,"t":"2026-10-16T09:50:00Z","v":500,"vw":224.25},{"c":223.23,"h":223.73,"l":223.23,"n":16,"o":223.73,"t":"2026-10-16T10:00:00Z","v":536,"vw":223.53},{"c":223.48,"h":223.48,"l":223.48,"n":10,"o":223.48,"t":"2026-10-16T11:00:00Z","v":348,"vw":223.48},{"c":223.72,"h":223.7286,"l":223.72,"n":3,"o":223.7286,"t":"2026-10-16T11:50:00Z","v":905,"vw":223.727617},{"c":222.4916,"h":222.4916,"l":222.4916,"n":1,"o":222.4916,"t":"2026-10-16T12:15:00Z","v":100,"vw":222.4916},{"c":223,"h":223,"l":223,"n":1,"o":223,"t":"2026-10-16T12:20:00Z","v":100,"vw":223},{"c":222.7083,"h":222.7083,"l":222.7083,"n":4,"o":222.7083,"t":"2026-10-16T12:55:00Z","v":104,"vw":222.7083},{"c":222.86,"h":222.86,"l":222.86,"n":25,"o":222.86,"t":"2026-10-16T13:25:00Z","v":890,"vw":222.86},{"c":222.925,"h":225.99,"l":222.925,"n":1504,"o":223.28,"t":"2026-10-16T13:30:00Z","v":88653,"vw":224.307377},{"c":217.12,"h":223.49,"l":216.32,"n":1666,"o":222.915,"t":"2026-10-16T13:35:00Z","v":49538,"vw":219.776505},{"c":215.175,"h":218.355,"l":214.17,"n":1475,"o":216.9,"t":"2026-10-16T13:40:00Z","v":68317,"vw":215.490182},{"c":215.7033,"h":216.75,"l":214.26,"n":913,"o":215.06,"t":"2026-10-16T13:45:00Z","v":30612,"vw":215.475011},{"c":214.95,"h":215.865,"l":214.0057,"n":792,"o":215.57,"t":"2026-10-16T13:50:00Z","v":28035,"vw":215.083933},{"c":212.84,"h":215.46,"l":212.51,"n":1058,"o":215.0399,"t":"2026-10-16T13:55:00Z","v":33535,"vw":214.064682},{"c":213.57,"h":213.74,"l":211.12,"n":1523,"o":213.03,"t":"2026-10-16T14:00:00Z","v":57937,"vw":212.647105},{"c":212.27,"h":213.7699,"l":211.32,"n":906,"o":213.68,"t":"2026-10-16T14:05:00Z","v":34193,"vw":212.567635},{"c":213.065,"h":213.17,"l":211.1385,"n":878,"o":211.98,"t":"2026-10-16T14:10:00Z","v":37093,"vw":211.850698},{"c":213.925,"h":214.58,"l":212.9075,"n":971,"o":213.2,"t":"2026-10-16T14:15:00Z","v":37079,"vw":213.57363},{"c":212.11,"h":214.18,"l":212.04,"n":779,"o":213.92,"t":"2026-10-16T14:20:00Z","v":18543,"vw":213.315236},{"c":208.985,"h":212.43,"l":208.7466,"n":1443,"o":212.43,"t":"2026-10-16T14:25:00Z","v":41224,"vw":210.019075},{"c":210.245,"h":211.289,"l":208.26,"n":1260,"o":209.04,"t":"2026-10-16T14:30:00Z","v":58401,"vw":209.558278},{"c":211.05,"h":211.675,"l":210.2,"n":601,"o":210.2,"t":"2026-10-16T14:35:00Z","v":16740,"vw":211.116242},{"c":212.19,"h":212.24,"l":210.73,"n":546,"o":210.73,"t":"2026-10-16T14:40:00Z","v":16571,"vw":211.432214},{"c":212.8201,"h":213.3,"l":212.08,"n":523,"o":212.56,"t":"2026-10-16T14:45:00Z","v":24352,"vw":212.960191},{"c":210.44,"h":213.27,"l":210.33,"n":616,"o":213.26,"t":"2026-10-16T14:50:00Z","v":22486,"vw":211.191599},{"c":209.48,"h":210.57,"l":209.295,"n":664,"o":210.49,"t":"2026-10-16T14:55:00Z","v":17639,"vw":210.016801},{"c":208.3,"h":209.77,"l":208.27,"n":912,"o":209.295,"t":"2026-10-16T15:00:00Z","v":32360,"vw":208.928851},{"c":206.53,"h":208.4611,"l":206.424,"n":1345,"o":208.21,"t":"2026-10-16T15:05:00Z","v":48274,"vw":207.110342},{"c":206.5,"h":207.109,"l":205.41,"n":1143,"o":206.855,"t":"2026-10-16T15:10:00Z","v":50437,"vw":206.110716},{"c":206.72,"h":206.96,"l":205.73,"n":997,"o":206.48,"t":"2026-10-16T15:15:00Z","v":49483,"vw":206.402412},{"c":206.3279,"h":206.99,"l":205.46,"n":1215,"o":206.8,"t":"2026-10-16T15:20:00Z","v":50018,"vw":206.262376},{"c":206.41,"h":206.99,"l":205.99,"n":682,"o":206.445,"t":"2026-10-16T15:25:00Z","v":22505,"vw":206.396957},{"c":205.12,"h":206.85,"l":205.1,"n":748,"o":206.465,"t":"2026-10-16T15:30:00Z","v":28915,"vw":206.119356},{"c":206,"h":206.1038,"l":204.73,"n":782,"o":205.1,"t":"2026-10-16T15:35:00Z","v":23189,"vw":205.298237},{"c":206.07,"h":206.22,"l":205.76,"n":565,"o":206.22,"t":"2026-10-16T15:40:00Z","v":16848,"vw":205.936039},{"c":205.515,"h":206.06,"l":205.34,"n":524,"o":205.83,"t":"2026-10-16T15:45:00Z","v":16843,"vw":205.672313},{"c":204.5101,"h":205.525,"l":204.44,"n":686,"o":205.525,"t":"2026-10-16T15:50:00Z","v":21940,"vw":204.744208},{"c":204.235,"h":204.6,"l":203.6,"n":734,"o":204.45,"t":"2026-10-16T15:55:00Z","v":23028,"vw":204.148721},{"c":204.5,"h":204.5,"l":203.33,"n":737,"o":204.12,"t":"2026-10-16T16:00:00Z","v":27021,"vw":203.825064},{"c":205.9175,"h":205.92,"l":204.4991,"n":750,"o":204.51,"t":"2026-10-16T16:05:00Z","v":29585,"vw":205.371228},{"c":206.725,"h":206.85,"l":205.16,"n":586,"o":205.655,"t":"2026-10-16T16:10:00Z","v":15456,"vw":205.878244},{"c":205.735,"h":207.15,"l":205.49,"n":477,"o":207.15,"t":"2026-10-16T16:15:00Z","v":13011,"vw":206.259408},{"c":205.46,"h":205.885,"l":205.38,"n":373,"o":205.49,"t":"2026-10-16T16:20:00Z","v":9471,"vw":205.660262},{"c":205.68,"h":205.817,"l":205.31,"n":430,"o":205.31,"t":"2026-10-16T16:25:00Z","v":14153,"vw":205.562436},{"c":205.995,"h":206.22,"l":205.63,"n":496,"o":205.73,"t":"2026-10-16T16:30:00Z","v":14212,"vw":205.827189},{"c":206.375,"h":206.48,"l":205.73,"n":563,"o":205.77,"t":"2026-10-16T16:35:00Z","v":14397,"vw":206.048567},{"c":206.43,"h":206.75,"l":205.97,"n":344,"o":206.37,"t":"2026-10-16T16:40:00Z","v":11085,"vw":206.235246},{"c":205.59,"h":206.74,"l":205.51,"n":531,"o":206.685,"t":"2026-10-16T16:45:00Z","v":15093,"vw":206.137757},{"c":205.01,"h":205.56,"l":204.67,"n":390,"o":205.56,"t":"2026-10-16T16:50:00Z","v":12021,"vw":205.189547},{"c":205.46,"h":205.76,"l":204.88,"n":638,"o":205.16,"t":"2026-10-16T16:55:00Z","v":21975,"vw":205.169324},{"c":205.55,"h":205.91,"l":205.37,"n":703,"o":205.65,"t":"2026-10-16T17:00:00Z","v":30411,"vw":205.613081},{"c":205.22,"h":205.545,"l":205.09,"n":732,"o":205.545,"t":"2026-10-16T17:05:00Z","v":19720,"vw":205.312627},{"c":204.8,"h":205.41,"l":204.51,"n":527,"o":205.4,"t":"2026-10-16T17:10:00Z","v":18966,"vw":204.915764},{"c":204.04,"h":204.86,"l":203.85,"n":550,"o":204.86,"t":"2026-10-16T17:15:00Z","v":20051,"vw":204.12804},{"c":204.4551,"h":204.46,"l":203.9804,"n":524,"o":204,"t":"2026-10-16T17:20:00Z","v":18310,"vw":204.125405},{"c":204.28,"h":204.83,"l":204.04,"n":633,"o":204.7,"t":"2026-10-16T17:25:00Z","v":33181,"vw":204.518489},{"c":204.65,"h":204.91,"l":204.42,"n":669,"o":204.55,"t":"2026-10-16T17:30:00Z","v":21518,"vw":204.699832},{"c":205.1,"h":205.25,"l":204.4101,"n":535,"o":204.68,"t":"2026-10-16T17:35:00Z","v":17299,"vw":205.042612},{"c":205.305,"h":205.8274,"l":205.03,"n":486,"o":205.03,"t":"2026-10-16T17:40:00Z","v":30233,"vw":205.192505},{"c":204.94,"h":205.38,"l":204.825,"n":587,"o":205.3,"t":"2026-10-16T17:45:00Z","v":17040,"vw":205.185029},{"c":204.48,"h":205.03,"l":204.48,"n":542,"o":204.855,"t":"2026-10-16T17:50:00Z","v":16264,"vw":204.777528},{"c":204.495,"h":204.82,"l":204.38,"n":561,"o":204.4,"t":"2026-10-16T17:55:00Z","v":16983,"vw":204.602881},{"c":204.76,"h":204.86,"l":204.37,"n":626,"o":204.37,"t":"2026-10-16T18:00:00Z","v":26456,"vw":204.681233},{"c":205.785,"h":206.0387,"l":204.89,"n":705,"o":204.89,"t":"2026-10-16T18:05:00Z","v":27270,"vw":205.481679},{"c":206.295,"h":206.4235,"l":205.415,"n":610,"o":205.9,"t":"2026-10-16T18:10:00Z","v":23667,"vw":206.033518},{"c":206.48,"h":206.6,"l":206.27,"n":505,"o":206.295,"t":"2026-10-16T18:15:00Z","v":18083,"vw":206.392482},{"c":206.5,"h":207.17,"l":206.19,"n":933,"o":206.47,"t":"2026-10-16T18:20:00Z","v":43762,"vw":206.506459},{"c":207.1,"h":207.1,"l":206.27,"n":531,"o":206.68,"t":"2026-10-16T18:25:00Z","v":39561,"vw":206.874527},{"c":207.125,"h":207.3743,"l":206.97,"n":515,"o":207.245,"t":"2026-10-16T18:30:00Z","v":16212,"vw":207.145428},{"c":207.41,"h":207.49,"l":206.73,"n":399,"o":207.21,"t":"2026-10-16T18:35:00Z","v":12746,"vw":207.136955},{"c":207.21,"h":207.58,"l":207.21,"n":475,"o":207.465,"t":"2026-10-16T18:40:00Z","v":12854,"vw":207.374198},{"c":207.15,"h":207.42,"l":206.95,"n":742,"o":207.04,"t":"2026-10-16T18:45:00Z","v":30819,"vw":207.183921},{"c":207.28,"h":207.6,"l":206.76,"n":559,"o":207.42,"t":"2026-10-16T18:50:00Z","v":20762,"vw":207.267302},{"c":208.11,"h":208.12,"l":207.1,"n":738,"o":207.255,"t":"2026-10-16T18:55:00Z","v":34713,"vw":207.671406},{"c":207.59,"h":208.13,"l":207.3238,"n":642,"o":208,"t":"2026-10-16T19:00:00Z","v":15438,"vw":207.752401},{"c":207.4949,"h":207.74,"l":207.2501,"n":457,"o":207.72,"t":"2026-10-16T19:05:00Z","v":12886,"vw":207.504602},{"c":208.34,"h":208.49,"l":207.535,"n":631,"o":207.6875,"t":"2026-10-16T19:10:00Z","v":20641,"vw":207.8433},{"c":208.2325,"h":208.62,"l":207.91,"n":741,"o":208.4899,"t":"2026-10-16T19:15:00Z","v":20309,"vw":208.271154},{"c":208.34,"h":208.74,"l":207.96,"n":811,"o":208.24,"t":"2026-10-16T19:20:00Z","v":28540,"vw":208.319876},{"c":208.63,"h":208.78,"l":208.33,"n":774,"o":208.33,"t":"2026-10-16T19:25:00Z","v":24984,"vw":208.578219},{"c":208.13,"h":208.77,"l":207.66,"n":1077,"o":208.71,"t":"2026-10-16T19:30:00Z","v":35569,"vw":208.088407},{"c":207.82,"h":208.225,"l":207.49,"n":979,"o":208.225,"t":"2026-10-16T19:35:00Z","v":39349,"vw":207.965898},{"c":207.53,"h":208.23,"l":207.48,"n":1149,"o":208.1623,"t":"2026-10-16T19:40:00Z","v":36304,"vw":207.784257},{"c":208.455,"h":208.52,"l":207.47,"n":964,"o":207.64,"t":"2026-10-16T19:45:00Z","v":31968,"vw":207.939138},{"c":207.16,"h":208.37,"l":207.01,"n":1884,"o":208.37,"t":"2026-10-16T19:50:00Z","v":79150,"vw":207.825635},{"c":207.32,"h":207.565,"l":206.96,"n":5388,"o":207.2,"t":"2026-10-16T19:55:00Z","v":228129,"vw":207.369868},{"c":207.19,"h":207.49,"l":207.19,"n":89,"o":207.49,"t":"2026-10-16T20:00:00Z","v":346582,"vw":207.379799},{"c":206.28,"h":206.28,"l":206.1669,"n":7,"o":206.1669,"t":"2026-10-16T20:05:00Z","v":295,"vw":206.23476},{"c":206.99,"h":207.2,"l":206.9,"n":14,"o":206.9,"t":"2026-10-16T20:15:00Z","v":908,"vw":207.106897},{"c":206.36,"h":206.36,"l":206.36,"n":10,"o":206.36,"t":"2026-10-16T20:30:00Z","v":217,"vw":206.36},{"c":207.2,"h":207.2,"l":207.2,"n":8,"o":207.2,"t":"2026-10-16T20:35:00Z","v":180,"vw":207.2},{"c":207.38,"h":207.968,"l":207.38,"n":4,"o":207.968,"t":"2026-10-16T20:40:00Z","v":353,"vw":207.632},{"c":206.69,"h":206.69,"l":206.69,"n":24,"o":206.69,"t":"2026-10-16T21:00:00Z","v":272,"vw":206.69},{"c":206.31,"h":206.31,"l":206.31,"n":8,"o":206.31,"t":"2026-10-16T21:30:00Z","v":162,"vw":206.31}],"history":[{"c":196.74,"h":199.4058,"l":195.09,"n":30496,"o":199.29,"t":"2024-10-14T04:00:00Z","v":1245057,"vw":196.7018},{"c":195.16,"h":198.585,"l":194.27,"n":30028,"o":196.38,"t":"2024-10-15T04:00:00Z","v":1389264,"vw":195.892206},{"c":191.55,"h":195.75,"l":190.41,"n":27736,"o":195.2,"t":"2024-10-16T04:00:00Z","v":1397011,"vw":191.923452},{"c":188.76,"h":193.22,"l":188.67,"n":22762,"o":192.94,"t":"2024-10-17T04:00:00Z","v":1128231,"vw":189.655424},{"c":190.01,"h":191.61,"l":187.54,"n":24930,"o":189.29,"t":"2024-10-18T04:00:00Z","v":1131171,"vw":189.897298},{"c":187.96,"h":192.2499,"l":186.84,"n":23585,"o":188.56,"t":"2024-10-21T04:00:00Z","v":1562090,"vw":188.385794},{"c":186.16,"h":188.31,"l":185.43,"n":21814,"o":186.33,"t":"2024-10-22T04:00:00Z","v":907755,"vw":186.666492},{"c":181.01,"h":186.62,"l":180.78,"n":25579,"o":185.5,"t":"2024-10-23T04:00:00Z","v":1079259,"vw":182.313188},{"c":183.93,"h":185.46,"l":182,"n":22292,"o":182.51,"t":"2024-10-24T04:00:00Z","v":1085336,"vw":183.899034},{"c":184.96,"h":188.63,"l":183.86,"n":23114,"o":185.38,"t":"2024-10-25T04:00:00Z","v":927178,"vw":185.649238},{"c":187,"h":188.56,"l":185.5,"n":21522,"o":186.65,"t":"2024-10-28T04:00:00Z","v":905130,"vw":187.047229},{"c":189.85,"h":190.44,"l":185.03,"n":26104,"o":186.98,"t":"2024-10-29T04:00:00Z","v":1294579,"vw":189.386946},{"c":186.78,"h":192.1,"l":186.22,"n":20433,"o":189.32,"t":"2024-10-30T04:00:00Z","v":708528,"vw":188.708821},{"c":180.79,"h":187,"l":180.65,"n":34645,"o":186.5,"t":"2024-10-31T04:00:00Z","v":1786558,"vw":181.792926},{"c":182.59,"h":183.9375,"l":179.63,"n":29598,"o":181.15,"t":"2024-11-01T04:00:00Z","v":1239157,"vw":182.189955},{"c":184.9,"h":186.2,"l":180.42,"n":23088,"o":181.94,"t":"2024-11-04T05:00:00Z","v":832880,"vw":184.31122},{"c":186.91,"h":188.03,"l":183.69,"n":24067,"o":185.85,"t":"2024-11-05T05:00:00Z","v":992084,"vw":186.583342},{"c":193.03,"h":196.1525,"l":190.85,"n":36093,"o":192.33,"t":"2024-11-06T05:00:00Z","v":1745584,"vw":193.058993},{"c":196.71,"h":197.71,"l":192.9,"n":27360,"o":193.59,"t":"2024-11-07T05:00:00Z","v":1876013,"vw":196.125786},{"c":195.73,"h":197.1,"l":192.5,"n":29038,"o":196.65,"t":"2024-11-08T05:00:00Z","v":1062257,"vw":195.278532},{"c":199.54,"h":200.43,"l":195.05,"n":37315,"o":196.75,"t":"2024-11-11T05:00:00Z","v":1712095,"vw":198.908241},{"c":209.04,"h":209.31,"l":199.54,"n":50405,"o":200,"t":"2024-11-12T05:00:00Z","v":2260930,"vw":206.603384},{"c":209.85,"h":217.84,"l":208.54,"n":55032,"o":210,"t":"2024-11-13T05:00:00Z","v":2711197,"vw":213.849136},{"c":208.5,"h":210.46,"l":205.67,"n":26140,"o":209.85,"t":"2024-11-14T05:00:00Z","v":1165211,"vw":208.438711},{"c":201.47,"h":205.5345,"l":198.33,"n":32339,"o":204.67,"t":"2024-11-15T05:00:00Z","v":1347373,"vw":201.206578},{"c":202.85,"h":204.63,"l":200.67,"n":22442,"o":203.27,"t":"2024-11-18T05:00:00Z","v":1131797,"vw":202.955404},{"c":204.36,"h":204.97,"l":198.68,"n":26102,"o":199.63,"t":"2024-11-19T05:00:00Z","v":1096180,"vw":202.361855},{"c":200.94,"h":205.99,"l":198.84,"n":27933,"o":204,"t":"2024-11-20T05:00:00Z","v":1211962,"vw":201.058751},{"c":207.3,"h":210.71,"l":202.35,"n":38182,"o":202.43,"t":"2024-11-21T05:00:00Z","v":1836332,"vw":207.223089},{"c":210.96,"h":212.98,"l":207.54,"n":35620,"o":210,"t":"2024-11-22T05:00:00Z","v":2036117,"vw":210.189723},{"c":210.42,"h":216.3,"l":208.75,"n":35227,"o":214.16,"t":"2024-11-25T05:00:00Z","v":1758167,"vw":211.481273},{"c":210.3,"h":211.99,"l":207.815,"n":29696,"o":210.69,"t":"2024-11-26T05:00:00Z","v":1277405,"vw":210.017913},{"c":204.96,"h":209.56,"l":202.25,"n":37916,"o":209.56,"t":"2024-11-27T05:00:00Z","v":1559086,"vw":204.65383},{"c":206.59,"h":207.85,"l":204.475,"n":20529,"o":206,"t":"2024-11-29T05:00:00Z","v":943506,"vw":206.637935},{"c":208.51,"h":212.345,"l":206.17,"n":103096,"o":207.55,"t":"2024-12-02T05:00:00Z","v":5485568,"vw":209.384101},{"c":198.64,"h":202.734,"l":194.64,"n":121757,"o":195.9,"t":"2024-12-03T05:00:00Z","v":7979725,"vw":198.514165},{"c":206.36,"h":208.6846,"l":196.3,"n":68789,"o":201,"t":"2024-12-04T05:00:00Z","v":3586090,"vw":204.124552},{"c":205.61,"h":212,"l":202.55,"n":41428,"o":205.63,"t":"2024-12-05T05:00:00Z","v":2577506,"vw":207.502255},{"c":211.99,"h":215.1413,"l":206.27,"n":50170,"o":207.48,"t":"2024-12-06T05:00:00Z","v":2458532,"vw":211.914402},{"c":206.13,"h":216.7,"l":204.74,"n":49966,"o":213.66,"t":"2024-12-09T05:00:00Z","v":2027011,"vw":209.122283},{"c":201.39,"h":207.0499,"l":200.1502,"n":37997,"o":205.28,"t":"2024-12-10T05:00:00Z","v":1806519,"vw":203.193833},{"c":207.92,"h":209.3699,"l":204,"n":32940,"o":204.55,"t":"2024-12-11T05:00:00Z","v":1543432,"vw":206.932135},{"c":206.36,"h":209.39,"l":205.11,"n":26282,"o":207.62,"t":"2024-12-12T05:00:00Z","v":937453,"vw":206.493303},{"c":198.54,"h":206.78,"l":197.46,"n":42276,"o":206.36,"t":"2024-12-13T05:00:00Z","v":1887950,"vw":199.380759},{"c":204.41,"h":204.65,"l":197.86,"n":36080,"o":200,"t":"2024-12-16T05:00:00Z","v":1484658,"vw":203.255635},{"c":200.45,"h":202.5,"l":198,"n":42462,"o":201.76,"t":"2024-12-17T05:00:00Z","v":2355781,"vw":200.586444},{"c":185.69,"h":200.8,"l":185.5,"n":80347,"o":200,"t":"2024-12-18T05:00:00Z","v":4302177,"vw":191.194544},{"c":183.21,"h":190.8,"l":182.56,"n":47909,"o":190.11,"t":"2024-12-19T05:00:00Z","v":2708343,"vw":184.238137},{"c":187.38,"h":188.67,"l":179.11,"n":40899,"o":180.84,"t":"2024-12-20T05:00:00Z","v":3264803,"vw":186.311593},{"c":185.94,"h":188.06,"l":184.315,"n":26789,"o":187.82,"t":"2024-12-23T05:00:00Z","v":1265566,"vw":186.091814},{"c":187.26,"h":187.59,"l":184.68,"n":13175,"o":185.98,"t":"2024-12-24T05:00:00Z","v":654154,"vw":186.429588},{"c":187.63,"h":188.4999,"l":185.87,"n":19597,"o":186,"t":"2024-12-26T05:00:00Z","v":806804,"vw":187.387175},{"c":184.56,"h":185.93,"l":181.26,"n":28130,"o":185.26,"t":"2024-12-27T05:00:00Z","v":1256388,"vw":183.541752},{"c":183.13,"h":184.405,"l":180.1,"n":24240,"o":181.53,"t":"2024-12-30T05:00:00Z","v":1032433,"vw":182.826845},{"c":180.41,"h":184.2,"l":179.7228,"n":23940,"o":184.115,"t":"2024-12-31T05:00:00Z","v":920751,"vw":181.11732},{"c":181.66,"h":184.48,"l":180.18,"n":23720,"o":184.05,"t":"2025-01-02T05:00:00Z","v":855394,"vw":181.886214},{"c":185.84,"h":186.57,"l":182.62,"n":25179,"o":182.62,"t":"2025-01-03T05:00:00Z","v":1052482,"vw":185.110355},{"c":188.71,"h":190.25,"l":185.155,"n":29897,"o":187,"t":"2025-01-06T05:00:00Z","v":1155837,"vw":187.966185},{"c":183.9,"h":190.575,"l":182.02,"n":31322,"o":188.9,"t":"2025-01-07T05:00:00Z","v":2198574,"vw":184.681514},{"c":187.28,"h":190,"l":181.88,"n":35305,"o":181.88,"t":"2025-01-08T05:00:00Z","v":1687136,"vw":186.782402},{"c":189.98,"h":192.615,"l":183.36,"n":46929,"o":183.78,"t":"2025-01-10T05:00:00Z","v":2212332,"vw":189.532823},{"c":186.49,"h":189.1899,"l":185.31,"n":29572,"o":187.87,"t":"2025-01-13T05:00:00Z","v":1357017,"vw":186.960035},{"c":184.69,"h":189.1,"l":183.3327,"n":28081,"o":187.8,"t":"2025-01-14T05:00:00Z","v":1121373,"vw":185.266859},{"c":189.99,"h":191.14,"l":186.2,"n":32136,"o":187.23,"t":"2025-01-15T05:00:00Z","v":1711119,"vw":189.36061},{"c":187.55,"h":193.135,"l":187.51,"n":37260,"o":190.87,"t":"2025-01-16T05:00:00Z","v":1962075,"vw":189.135436},{"c":187.58,"h":192.81,"l":187.05,"n":26192,"o":192.81,"t":"2025-01-17T05:00:00Z","v":1304370,"vw":188.271493},{"c":191.81,"h":192.23,"l":188.4,"n":29389,"o":190.02,"t":"2025-01-21T05:00:00Z","v":1203588,"vw":191.128727},{"c":192.93,"h":194.13,"l":190.7,"n":28526,"o":193.32,"t":"2025-01-22T05:00:00Z","v":1194294,"vw":192.813911},{"c":192.7,"h":193.11,"l":188.98,"n":26382,"o":191.21,"t":"2025-01-23T05:00:00Z","v":1049536,"vw":191.572676},{"c":193.47,"h":196.95,"l":193.325,"n":29203,"o":193.62,"t":"2025-01-24T05:00:00Z","v":1184110,"vw":194.599171},{"c":191.24,"h":198,"l":188.18,"n":38343,"o":188.29,"t":"2025-01-27T05:00:00Z","v":1725444,"vw":192.792201},{"c":204.68,"h":205.57,"l":189.2,"n":58123,"o":191.74,"t":"2025-01-28T05:00:00Z","v":2830723,"vw":202.757719},{"c":201.63,"h":204,"l":199.92,"n":32619,"o":203.87,"t":"2025-01-29T05:00:00Z","v":1758734,"vw":201.91403},{"c":202.83,"h":205,"l":199.575,"n":22920,"o":200,"t":"2025-01-30T05:00:00Z","v":804663,"vw":202.684498},{"c":202.59,"h":208.13,"l":200.7537,"n":25857,"o":204.86,"t":"2025-01-31T05:00:00Z","v":1105762,"vw":203.479411},{"c":200,"h":202.37,"l":196.96,"n":30273,"o":198.88,"t":"2025-02-03T05:00:00Z","v":1147972,"vw":200.141064},{"c":203.73,"h":203.86,"l":198.2,"n":28821,"o":199.06,"t":"2025-02-04T05:00:00Z","v":1066657,"vw":201.971457},{"c":204.99,"h":205.315,"l":201.16,"n":27890,"o":203.16,"t":"2025-02-05T05:00:00Z","v":1244560,"vw":203.680631},{"c":204.23,"h":205.62,"l":201.73,"n":29129,"o":204.98,"t":"2025-02-06T05:00:00Z","v":1268157,"vw":203.754759},{"c":205.53,"h":210.23,"l":204.42,"n":38588,"o":207.02,"t":"2025-02-07T05:00:00Z","v":1474008,"vw":207.01579},{"c":212.53,"h":212.69,"l":207.48,"n":32778,"o":209.29,"t":"2025-02-10T05:00:00Z","v":1354880,"vw":211.232703},{"c":209.24,"h":211.3011,"l":207.06,"n":30755,"o":210,"t":"2025-02-11T05:00:00Z","v":1682398,"vw":209.628603},{"c":211.14,"h":211.37,"l":204.64,"n":31266,"o":206.77,"t":"2025-02-12T05:00:00Z","v":1368067,"vw":209.395426},{"c":214.84,"h":215,"l":207.6295,"n":43765,"o":212.59,"t":"2025-02-13T05:00:00Z","v":2100738,"vw":212.327651},{"c":212.7,"h":215,"l":210.27,"n":32802,"o":214.5,"t":"2025-02-14T05:00:00Z","v":1761880,"vw":212.165245},{"c":216.87,"h":217.1,"l":210.72,"n":43288,"o":213.26,"t":"2025-02-18T05:00:00Z","v":1924509,"vw":214.784885},{"c":214.67,"h":215.89,"l":210.315,"n":38158,"o":214.77,"t":"2025-02-19T05:00:00Z","v":1608768,"vw":213.548655},{"c":206.97,"h":212.9699,"l":201.3369,"n":55280,"o":212.7,"t":"2025-02-20T05:00:00Z","v":2558514,"vw":205.345704},{"c":198.56,"h":207.3,"l":196.95,"n":44462,"o":207.3,"t":"2025-02-21T05:00:00Z","v":1989574,"vw":199.988735},{"c":197.05,"h":200.98,"l":190.755,"n":34122,"o":200.09,"t":"2025-02-24T05:00:00Z","v":1312006,"vw":196.184819},{"c":193.04,"h":195.61,"l":189.02,"n":37666,"o":194.54,"t":"2025-02-25T05:00:00Z","v":1491421,"vw":192.32185},{"c":195.82,"h":198.1999,"l":194.335,"n":28006,"o":194.8,"t":"2025-02-26T05:00:00Z","v":1020539,"vw":195.902623},{"c":192.03,"h":199.99,"l":191.67,"n":30846,"o":197.8,"t":"2025-02-27T05:00:00Z","v":1188243,"vw":194.852903},{"c":196.23,"h":196.509,"l":191,"n":41764,"o":191.73,"t":"2025-02-28T05:00:00Z","v":2542845,"vw":195.123445},{"c":188.79,"h":199.7,"l":187.4,"n":43203,"o":198.4,"t":"2025-03-03T05:00:00Z","v":1813192,"vw":192.188634},{"c":193.82,"h":196.7536,"l":183.8351,"n":49502,"o":187.15,"t":"2025-03-04T05:00:00Z","v":2558591,"vw":191.050447},{"c":196.45,"h":197.31,"l":189.56,"n":70203,"o":191.42,"t":"2025-03-05T05:00:00Z","v":3504663,"vw":194.616116},{"c":202.16,"h":211.22,"l":199.12,"n":116496,"o":200.71,"t":"2025-03-06T05:00:00Z","v":6523542,"vw":206.194747},{"c":208.76,"h":209.14,"l":198,"n":80090,"o":204.925,"t":"2025-03-07T05:00:00Z","v":4346457,"vw":205.15637},{"c":194.69,"h":204.6,"l":192.74,"n":68726,"o":203.47,"t":"2025-03-10T04:00:00Z","v":3057295,"vw":196.813985},{"c":199.36,"h":204.415,"l":195.2,"n":55507,"o":196.405,"t":"2025-03-11T04:00:00Z","v":2431742,"vw":200.734941},{"c":197.79,"h":203.9699,"l":195.16,"n":48556,"o":202.94,"t":"2025-03-12T04:00:00Z","v":2216970,"vw":198.530161},{"c":189.58,"h":196.495,"l":186.67,"n":54398,"o":196.18,"t":"2025-03-13T04:00:00Z","v":2491902,"vw":189.688245},{"c":197.81,"h":198,"l":192,"n":36058,"o":192.77,"t":"2025-03-14T04:00:00Z","v":1581440,"vw":196.79973},{"c":202.65,"h":204.46,"l":196.66,"n":38284,"o":197.71,"t":"2025-03-17T04:00:00Z","v":1850835,"vw":201.754439},{"c":201.59,"h":202.9268,"l":196.75,"n":35946,"o":199.7,"t":"2025-03-18T04:00:00Z","v":1611353,"vw":199.968726},{"c":203.95,"h":206.67,"l":199.5657,"n":29978,"o":199.5657,"t":"2025-03-19T04:00:00Z","v":1925120,"vw":203.92648},{"c":203.55,"h":205.39,"l":200.9,"n":26146,"o":202.61,"t":"2025-03-20T04:00:00Z","v":952508,"vw":203.492085},{"c":205.2,"h":206.5,"l":197.2301,"n":27212,"o":200.53,"t":"2025-03-21T04:00:00Z","v":1826660,"vw":204.069657},{"c":209.87,"h":210.18,"l":206.6,"n":33774,"o":208,"t":"2025-03-24T04:00:00Z","v":1574076,"vw":209.215777},{"c":215.73,"h":216.39,"l":211.2,"n":46645,"o":211.68,"t":"2025-03-25T04:00:00Z","v":2311586,"vw":214.772284},{"c":211.55,"h":216,"l":209.63,"n":37119,"o":215.25,"t":"2025-03-26T04:00:00Z","v":1676170,"vw":211.957068},{"c":209.45,"h":212,"l":205.12,"n":33785,"o":210.35,"t":"2025-03-27T04:00:00Z","v":1625163,"vw":209.824765},{"c":207.14,"h":209.8825,"l":203.5035,"n":41916,"o":208.52,"t":"2025-03-28T04:00:00Z","v":2428420,"vw":206.23762},{"c":198.42,"h":203.495,"l":192.2061,"n":61080,"o":202.32,"t":"2025-03-31T04:00:00Z","v":3490563,"vw":197.167861},{"c":201.07,"h":201.67,"l":195.7169,"n":32609,"o":200,"t":"2025-04-01T04:00:00Z","v":1910973,"vw":198.984805},{"c":207.04,"h":208.16,"l":198,"n":34887,"o":198.04,"t":"2025-04-02T04:00:00Z","v":1717390,"vw":205.619372},{"c":192.21,"h":202.82,"l":188.66,"n":62130,"o":202.82,"t":"2025-04-03T04:00:00Z","v":3898058,"vw":193.746966},{"c":174.67,"h":186.34,"l":172.85,"n":96190,"o":184.57,"t":"2025-04-04T04:00:00Z","v":5710520,"vw":176.442421},{"c":180.055,"h":186.235,"l":164.78,"n":96169,"o":166.88,"t":"2025-04-07T04:00:00Z","v":5738254,"vw":178.468669},{"c":177.04,"h":189.2148,"l":174.79,"n":53267,"o":186.58,"t":"2025-04-08T04:00:00Z","v":2973052,"vw":182.171866},{"c":202.12,"h":203.16,"l":177.275,"n":69384,"o":177.75,"t":"2025-04-09T04:00:00Z","v":4509059,"vw":195.194891},{"c":195.36,"h":198.83,"l":189.2678,"n":62704,"o":195.63,"t":"2025-04-10T04:00:00Z","v":3911111,"vw":194.145627},{"c":198.08,"h":199.14,"l":190.76,"n":37322,"o":195.175,"t":"2025-04-11T04:00:00Z","v":2314033,"vw":195.94539},{"c":199.44,"h":202.475,"l":196.29,"n":34606,"o":202,"t":"2025-04-14T04:00:00Z","v":1746002,"vw":199.641143},{"c":204.64,"h":205,"l":199.275,"n":30174,"o":199.68,"t":"2025-04-15T04:00:00Z","v":1771216,"vw":203.754752},{"c":202.87,"h":206.795,"l":199.4,"n":35761,"o":203.12,"t":"2025-04-16T04:00:00Z","v":1665077,"vw":203.351622},{"c":201.09,"h":203,"l":199.1,"n":29527,"o":202.87,"t":"2025-04-17T04:00:00Z","v":1785451,"vw":200.826954},{"c":193.7,"h":199.29,"l":191.46,"n":32989,"o":198.88,"t":"2025-04-21T04:00:00Z","v":1581660,"vw":194.241224},{"c":196.52,"h":198.6926,"l":194.35,"n":29890,"o":196.95,"t":"2025-04-22T04:00:00Z","v":1445727,"vw":196.140291},{"c":200.59,"h":207.23,"l":199.53,"n":42683,"o":202,"t":"2025-04-23T04:00:00Z","v":2186033,"vw":202.11202},{"c":210.14,"h":212.355,"l":201.6968,"n":50159,"o":202.24,"t":"2025-04-24T04:00:00Z","v":2642867,"vw":209.997914},{"c":215.58,"h":217.15,"l":209.375,"n":51347,"o":209.9,"t":"2025-04-25T04:00:00Z","v":2885268,"vw":215.063973},{"c":219.86,"h":221.5,"l":216.43,"n":51951,"o":219.34,"t":"2025-04-28T04:00:00Z","v":2910838,"vw":219.621234},{"c":223.85,"h":224.7,"l":219.88,"n":43769,"o":220.74,"t":"2025-04-29T04:00:00Z","v":2386579,"vw":222.94172},{"c":226.17,"h":226.6,"l":217.76,"n":42842,"o":218.92,"t":"2025-04-30T04:00:00Z","v":2246978,"vw":223.69689},{"c":227.06,"h":230.79,"l":226.5447,"n":52510,"o":228.5,"t":"2025-05-01T04:00:00Z","v":3165041,"vw":228.821263},{"c":230.47,"h":231.93,"l":228.83,"n":39711,"o":230.92,"t":"2025-05-02T04:00:00Z","v":1748070,"vw":230.602876},{"c":232.98,"h":235.67,"l":227.94,"n":46509,"o":228.66,"t":"2025-05-05T04:00:00Z","v":2214450,"vw":233.376852},{"c":233.1,"h":235,"l":228.68,"n":37652,"o":229.6,"t":"2025-05-06T04:00:00Z","v":1992747,"vw":232.656683},{"c":233.54,"h":235,"l":230.05,"n":37457,"o":232.5,"t":"2025-05-07T04:00:00Z","v":1659197,"vw":232.776665},{"c":233.15,"h":234.54,"l":230.645,"n":45119,"o":233.94,"t":"2025-05-08T04:00:00Z","v":2185302,"vw":233.031719},{"c":233.06,"h":235,"l":227.69,"n":52257,"o":233.34,"t":"2025-05-09T04:00:00Z","v":2579671,"vw":231.772517},{"c":241.48,"h":241.74,"l":236.62,"n":51263,"o":237.26,"t":"2025-05-12T04:00:00Z","v":2553811,"vw":239.830434},{"c":245,"h":247.28,"l":240.02,"n":47908,"o":240.02,"t":"2025-05-13T04:00:00Z","v":2870709,"vw":245.132678},{"c":244.45,"h":247,"l":243.47,"n":49670,"o":244.22,"t":"2025-05-14T04:00:00Z","v":2693061,"vw":244.575258},{"c":245.92,"h":246.5,"l":241.58,"n":42858,"o":243.43,"t":"2025-05-15T04:00:00Z","v":3097959,"vw":244.873278},{"c":251.5,"h":253.5899,"l":246.68,"n":58224,"o":247.77,"t":"2025-05-16T04:00:00Z","v":3083747,"vw":251.362081},{"c":252.57,"h":253.72,"l":247.3,"n":38977,"o":248.48,"t":"2025-05-19T04:00:00Z","v":2047294,"vw":252.201289},{"c":251.95,"h":252.28,"l":248.95,"n":39065,"o":250.79,"t":"2025-05-20T04:00:00Z","v":1985116,"vw":251.200811},{"c":248.72,"h":253.94,"l":247.71,"n":43996,"o":249.605,"t":"2025-05-21T04:00:00Z","v":2566665,"vw":249.836378},{"c":252.82,"h":254.59,"l":247.7,"n":45526,"o":249.1,"t":"2025-05-22T04:00:00Z","v":2173322,"vw":252.5102},{"c":254.1,"h":255.8673,"l":248.61,"n":38857,"o":249.9,"t":"2025-05-23T04:00:00Z","v":2003966,"vw":253.87196},{"c":257.3,"h":259.3999,"l":256.14,"n":41195,"o":257.7,"t":"2025-05-27T04:00:00Z","v":1759019,"vw":257.42742},{"c":253.65,"h":256,"l":252.5,"n":50061,"o":256,"t":"2025-05-28T04:00:00Z","v":2223376,"vw":254.156469},{"c":251.11,"h":255.16,"l":248.7401,"n":85339,"o":255,"t":"2025-05-29T04:00:00Z","v":4228477,"vw":251.560489},{"c":275.7,"h":276.49,"l":262.61,"n":160178,"o":262.83,"t":"2025-05-30T04:00:00Z","v":9946333,"vw":272.689744},{"c":293.18,"h":293.53,"l":276.35,"n":112759,"o":276.62,"t":"2025-06-02T04:00:00Z","v":5827314,"vw":288.85446},{"c":295.03,"h":298,"l":290.22,"n":76656,"o":292.72,"t":"2025-06-03T04:00:00Z","v":4123560,"vw":294.84252},{"c":296.85,"h":303.42,"l":294.125,"n":65478,"o":295.48,"t":"2025-06-04T04:00:00Z","v":3231464,"vw":298.806631},{"c":300.88,"h":303.7267,"l":298.33,"n":59179,"o":299.31,"t":"2025-06-05T04:00:00Z","v":2505620,"vw":301.027798},{"c":303.03,"h":306.775,"l":302.1017,"n":61506,"o":302.63,"t":"2025-06-06T04:00:00Z","v":3016227,"vw":304.234318},{"c":299.9,"h":305.4999,"l":299.59,"n":56798,"o":303.605,"t":"2025-06-09T04:00:00Z","v":2294088,"vw":301.62114},{"c":297.97,"h":303.96,"l":296.205,"n":48125,"o":300,"t":"2025-06-10T04:00:00Z","v":1637002,"vw":298.600742},{"c":299.86,"h":302.9799,"l":296.22,"n":52739,"o":297.4,"t":"2025-06-11T04:00:00Z","v":2007373,"vw":299.888328},{"c":301.43,"h":306.4899,"l":300.1,"n":43961,"o":300.1,"t":"2025-06-12T04:00:00Z","v":1827410,"vw":302.518707},{"c":301.95,"h":305.61,"l":300.5,"n":51126,"o":301.95,"t":"2025-06-13T04:00:00Z","v":2066640,"vw":302.38217},{"c":305.02,"h":309.185,"l":303.55,"n":56771,"o":304.06,"t":"2025-06-16T04:00:00Z","v":2567442,"vw":306.136623},{"c":307.31,"h":307.99,"l":299.52,"n":54061,"o":303.135,"t":"2025-06-17T04:00:00Z","v":2885304,"vw":305.31771},{"c":305.41,"h":308.66,"l":302.385,"n":44832,"o":306.325,"t":"2025-06-18T04:00:00Z","v":2019877,"vw":305.396772},{"c":302.94,"h":308.4,"l":300.26,"n":47988,"o":305.49,"t":"2025-06-20T04:00:00Z","v":3365941,"vw":303.811317},{"c":310.46,"h":311.7112,"l":298.43,"n":52732,"o":302.46,"t":"2025-06-23T04:00:00Z","v":3054899,"vw":308.591735},{"c":308.46,"h":314.64,"l":306.35,"n":45328,"o":311.88,"t":"2025-06-24T04:00:00Z","v":2257434,"vw":308.875551},{"c":311.98,"h":316.44,"l":310.9125,"n":44134,"o":310.93,"t":"2025-06-25T04:00:00Z","v":2047223,"vw":312.911016},{"c":313.85,"h":317.18,"l":311.662,"n":46657,"o":314.33,"t":"2025-06-26T04:00:00Z","v":1878639,"vw":314.627052},{"c":315.32,"h":317.26,"l":312.55,"n":41639,"o":314.705,"t":"2025-06-27T04:00:00Z","v":2548887,"vw":315.339477},{"c":313.94,"h":314.33,"l":306.11,"n":50314,"o":306.585,"t":"2025-06-30T04:00:00Z","v":2523136,"vw":311.796684},{"c":307.32,"h":316.82,"l":301.85,"n":61424,"o":314.5,"t":"2025-07-01T04:00:00Z","v":4228534,"vw":308.115041},{"c":309.33,"h":312.455,"l":305.53,"n":38846,"o":307.08,"t":"2025-07-02T04:00:00Z","v":1632968,"vw":309.400993},{"c":314.77,"h":316.45,"l":308.105,"n":25528,"o":310.49,"t":"2025-07-03T04:00:00Z","v":1367890,"vw":313.751105},{"c":315.45,"h":316.015,"l":309.6768,"n":35950,"o":312.86,"t":"2025-07-07T04:00:00Z","v":1733631,"vw":314.277945},{"c":312.44,"h":318.4599,"l":307.16,"n":40767,"o":316.78,"t":"2025-07-08T04:00:00Z","v":1815634,"vw":311.907744},{"c":316.5,"h":317.2799,"l":311.5,"n":36356,"o":315,"t":"2025-07-09T04:00:00Z","v":1681498,"vw":315.591572},{"c":296.18,"h":316,"l":296.06,"n":70116,"o":315.94,"t":"2025-07-10T04:00:00Z","v":3564863,"vw":300.19311},{"c":289.74,"h":298.7,"l":289,"n":58019,"o":297.39,"t":"2025-07-11T04:00:00Z","v":2273466,"vw":293.016766},{"c":291.14,"h":295,"l":286.7,"n":45887,"o":288.2,"t":"2025-07-14T04:00:00Z","v":1780961,"vw":291.952167},{"c":288.9,"h":292.17,"l":287.33,"n":34257,"o":291.6,"t":"2025-07-15T04:00:00Z","v":1534807,"vw":289.296197},{"c":287.76,"h":291.65,"l":284.54,"n":35025,"o":289.825,"t":"2025-07-16T04:00:00Z","v":1666201,"vw":287.519008},{"c":286.29,"h":289.05,"l":285.54,"n":34932,"o":287.59,"t":"2025-07-17T04:00:00Z","v":2163346,"vw":286.658166},{"c":288.72,"h":289.67,"l":284.61,"n":37991,"o":286.635,"t":"2025-07-18T04:00:00Z","v":1819347,"vw":287.504095},{"c":288.43,"h":293.65,"l":285.8,"n":32422,"o":290.215,"t":"2025-07-21T04:00:00Z","v":1348651,"vw":288.947123},{"c":285.71,"h":289.24,"l":283.47,"n":27873,"o":288.49,"t":"2025-07-22T04:00:00Z","v":1160119,"vw":286.230933},{"c":283.37,"h":286.3099,"l":280,"n":32511,"o":285.075,"t":"2025-07-23T04:00:00Z","v":1249076,"vw":283.0296},{"c":284.3,"h":286.335,"l":281.19,"n":27517,"o":283.6,"t":"2025-07-24T04:00:00Z","v":1036798,"vw":283.436707},{"c":286.185,"h":289.3099,"l":283.99,"n":26686,"o":284.245,"t":"2025-07-25T04:00:00Z","v":1005637,"vw":286.829909},{"c":289.04,"h":290,"l":285.65,"n":26183,"o":288.11,"t":"2025-07-28T04:00:00Z","v":1166595,"vw":288.576089},{"c":290.07,"h":293.6337,"l":286.55,"n":32434,"o":290.84,"t":"2025-07-29T04:00:00Z","v":1963129,"vw":290.14289},{"c":287.73,"h":290.86,"l":283.4,"n":30325,"o":290.76,"t":"2025-07-30T04:00:00Z","v":1056915,"vw":286.976822},{"c":285.56,"h":291.9999,"l":282.25,"n":40628,"o":291.1,"t":"2025-07-31T04:00:00Z","v":1779931,"vw":287.721101},{"c":280.27,"h":283.695,"l":274.3001,"n":69100,"o":281.45,"t":"2025-08-01T04:00:00Z","v":3244056,"vw":279.639178},{"c":285.86,"h":286.18,"l":278.11,"n":48754,"o":281.94,"t":"2025-08-04T04:00:00Z","v":2271434,"vw":284.899708},{"c":281.96,"h":287.12,"l":281.68,"n":31027,"o":286.35,"t":"2025-08-05T04:00:00Z","v":999804,"vw":282.972745},{"c":289.32,"h":289.44,"l":282.11,"n":27186,"o":283.35,"t":"2025-08-06T04:00:00Z","v":996474,"vw":287.287842},{"c":272.5,"h":291.07,"l":265.88,"n":70606,"o":291.07,"t":"2025-08-07T04:00:00Z","v":3192391,"vw":272.203629},{"c":269.695,"h":274.83,"l":268.26,"n":43290,"o":273.63,"t":"2025-08-08T04:00:00Z","v":1673979,"vw":270.034916},{"c":271.18,"h":276.23,"l":267.11,"n":36626,"o":268.83,"t":"2025-08-11T04:00:00Z","v":1281214,"vw":272.373555},{"c":275.43,"h":275.63,"l":269.51,"n":29477,"o":272.61,"t":"2025-08-12T04:00:00Z","v":1124813,"vw":274.384405},{"c":277.77,"h":279.9999,"l":274.8125,"n":29214,"o":279.05,"t":"2025-08-13T04:00:00Z","v":1269457,"vw":277.748765},{"c":270.99,"h":276.82,"l":269.7201,"n":34719,"o":274.71,"t":"2025-08-14T04:00:00Z","v":1014831,"vw":271.971086},{"c":274.97,"h":275.56,"l":270.5178,"n":23309,"o":271.42,"t":"2025-08-15T04:00:00Z","v":877633,"vw":274.151398},{"c":277.03,"h":277.335,"l":273.9,"n":24468,"o":275.47,"t":"2025-08-18T04:00:00Z","v":969787,"vw":276.437274},{"c":274.92,"h":282.55,"l":273.91,"n":32097,"o":280.35,"t":"2025-08-19T04:00:00Z","v":1151179,"vw":276.311301},{"c":273.805,"h":277.5,"l":270.36,"n":31857,"o":274.26,"t":"2025-08-20T04:00:00Z","v":1044026,"vw":274.014923},{"c":270.35,"h":273.5,"l":268.78,"n":22259,"o":273.5,"t":"2025-08-21T04:00:00Z","v":805931,"vw":270.338291},{"c":272.515,"h":276.79,"l":269.14,"n":27564,"o":270.4,"t":"2025-08-22T04:00:00Z","v":882802,"vw":273.271814},{"c":269.66,"h":275.465,"l":269.13,"n":25832,"o":273.95,"t":"2025-08-25T04:00:00Z","v":820450,"vw":270.550488},{"c":267.68,"h":271.77,"l":265.86,"n":24856,"o":269.1,"t":"2025-08-26T04:00:00Z","v":1246357,"vw":267.760885},{"c":273.07,"h":273.77,"l":267.51,"n":27882,"o":269.56,"t":"2025-08-27T04:00:00Z","v":1031474,"vw":272.20391},{"c":280.42,"h":283.65,"l":272.93,"n":43498,"o":272.93,"t":"2025-08-28T04:00:00Z","v":1698926,"vw":280.421633},{"c":277.05,"h":284.7,"l":274.67,"n":43653,"o":282.94,"t":"2025-08-29T04:00:00Z","v":1494144,"vw":277.479144},{"c":274.57,"h":280.98,"l":268.5401,"n":117849,"o":279.71,"t":"2025-09-02T04:00:00Z","v":5561417,"vw":273.291491},{"c":270.58,"h":274.5,"l":260.4,"n":119167,"o":272.5,"t":"2025-09-03T04:00:00Z","v":6038306,"vw":267.875773},{"c":268.25,"h":270,"l":262.9,"n":57787,"o":269.87,"t":"2025-09-04T04:00:00Z","v":2091392,"vw":267.4097},{"c":274.2,"h":274.2,"l":267,"n":46396,"o":269.62,"t":"2025-09-05T04:00:00Z","v":1616052,"vw":271.667951},{"c":281.6,"h":281.76,"l":273.7335,"n":54085,"o":275,"t":"2025-09-08T04:00:00Z","v":1839713,"vw":278.321427},{"c":282.29,"h":284.3401,"l":279,"n":39945,"o":281.35,"t":"2025-09-09T04:00:00Z","v":1634423,"vw":281.271048},{"c":278.79,"h":288.89,"l":276.31,"n":51386,"o":284.3,"t":"2025-09-10T04:00:00Z","v":1836009,"vw":282.306104},{"c":286.66,"h":292.94,"l":281.45,"n":51542,"o":282.05,"t":"2025-09-11T04:00:00Z","v":1946549,"vw":288.098659},{"c":283.19,"h":288.53,"l":282.46,"n":34780,"o":286.9,"t":"2025-09-12T04:00:00Z","v":1357494,"vw":284.497556},{"c":285.66,"h":289.58,"l":283.6101,"n":35206,"o":284.67,"t":"2025-09-15T04:00:00Z","v":1268938,"vw":285.84684},{"c":281.96,"h":285.65,"l":277.0722,"n":39891,"o":285.6,"t":"2025-09-16T04:00:00Z","v":1846037,"vw":280.952282},{"c":279.46,"h":286.79,"l":277.06,"n":35321,"o":281.96,"t":"2025-09-17T04:00:00Z","v":1297818,"vw":281.170372},{"c":291.11,"h":291.73,"l":281.94,"n":50570,"o":282.45,"t":"2025-09-18T04:00:00Z","v":2161671,"vw":289.163991},{"c":294.27,"h":294.6499,"l":289.245,"n":35854,"o":292.67,"t":"2025-09-19T04:00:00Z","v":2050375,"vw":293.423291},{"c":291.57,"h":294.46,"l":286.51,"n":34794,"o":293.82,"t":"2025-09-22T04:00:00Z","v":1070697,"vw":291.004465},{"c":289.29,"h":293.5699,"l":287.33,"n":29087,"o":290.97,"t":"2025-09-23T04:00:00Z","v":1011410,"vw":290.033532},{"c":284.42,"h":291.25,"l":283.08,"n":29785,"o":289.29,"t":"2025-09-24T04:00:00Z","v":1031494,"vw":285.613973},{"c":286.66,"h":287.75,"l":279.42,"n":30462,"o":281.57,"t":"2025-09-25T04:00:00Z","v":852621,"vw":285.396511},{"c":294.65,"h":296.8798,"l":285.7,"n":43419,"o":287,"t":"2025-09-26T04:00:00Z","v":1541638,"vw":293.073175},{"c":296.9,"h":300.81,"l":293.51,"n":35483,"o":297.11,"t":"2025-09-29T04:00:00Z","v":1418953,"vw":296.779964},{"c":299.66,"h":300.21,"l":291.57,"n":44556,"o":295.84,"t":"2025-09-30T04:00:00Z","v":1886184,"vw":297.570518},{"c":304.53,"h":305.91,"l":297.135,"n":48003,"o":298.61,"t":"2025-10-01T04:00:00Z","v":1921370,"vw":302.759778},{"c":307.58,"h":307.79,"l":302.15,"n":32812,"o":306,"t":"2025-10-02T04:00:00Z","v":1247428,"vw":305.696535},{"c":305.41,"h":309.79,"l":301.71,"n":31698,"o":308.07,"t":"2025-10-03T04:00:00Z","v":977708,"vw":305.596106},{"c":305.24,"h":311,"l":303.7695,"n":32053,"o":307.4,"t":"2025-10-06T04:00:00Z","v":981375,"vw":306.645353},{"c":292.75,"h":305.5,"l":287.7443,"n":51277,"o":305.49,"t":"2025-10-07T04:00:00Z","v":1782877,"vw":293.626132},{"c":313.89,"h":315,"l":294.92,"n":51524,"o":297.3,"t":"2025-10-08T04:00:00Z","v":2129633,"vw":308.304206},{"c":315.21,"h":316.04,"l":309.7,"n":30016,"o":312.545,"t":"2025-10-09T04:00:00Z","v":1026060,"vw":313.253975},{"c":309.88,"h":319.89,"l":309.5209,"n":47407,"o":315.44,"t":"2025-10-10T04:00:00Z","v":1510978,"vw":313.383428},{"c":313.04,"h":319.89,"l":312.42,"n":32975,"o":315,"t":"2025-10-13T04:00:00Z","v":1125614,"vw":314.432973},{"c":301.8,"h":307.3288,"l":299.48,"n":38708,"o":306.66,"t":"2025-10-14T04:00:00Z","v":1537546,"vw":302.839008},{"c":302.35,"h":306.205,"l":298.64,"n":31618,"o":305.8,"t":"2025-10-15T04:00:00Z","v":1103533,"vw":302.720145},{"c":299.24,"h":309.67,"l":296.22,"n":35985,"o":303.78,"t":"2025-10-16T04:00:00Z","v":1090892,"vw":301.091231},{"c":300.25,"h":301.12,"l":295.24,"n":30668,"o":296.97,"t":"2025-10-17T04:00:00Z","v":837142,"vw":299.135311},{"c":305.9,"h":307.19,"l":301.27,"n":27560,"o":301.27,"t":"2025-10-20T04:00:00Z","v":880671,"vw":305.238017},{"c":310.37,"h":311.29,"l":303.78,"n":24297,"o":305.74,"t":"2025-10-21T04:00:00Z","v":748628,"vw":309.491382},{"c":307.92,"h":311.3399,"l":302.58,"n":30351,"o":308.98,"t":"2025-10-22T04:00:00Z","v":1171413,"vw":306.745923},{"c":318.77,"h":319.206,"l":307.995,"n":39644,"o":308,"t":"2025-10-23T04:00:00Z","v":1397055,"vw":317.444753},{"c":323,"h":327.395,"l":321,"n":33425,"o":321.38,"t":"2025-10-24T04:00:00Z","v":1063855,"vw":323.664494},{"c":326.33,"h":327.71,"l":321.74,"n":33121,"o":325.8,"t":"2025-10-27T04:00:00Z","v":1296181,"vw":325.80321},{"c":328.98,"h":329.3,"l":323.799,"n":34835,"o":327.095,"t":"2025-10-28T04:00:00Z","v":1087103,"vw":327.602704},{"c":320.96,"h":323,"l":317.18,"n":35936,"o":321.37,"t":"2025-10-29T04:00:00Z","v":1210685,"vw":320.382396},{"c":322.04,"h":327.85,"l":319.18,"n":33975,"o":320.96,"t":"2025-10-30T04:00:00Z","v":913237,"vw":323.202379},{"c":331.14,"h":333.27,"l":324.42,"n":37842,"o":326.085,"t":"2025-10-31T04:00:00Z","v":1631952,"vw":329.653615},{"c":336.27,"h":336.99,"l":329.61,"n":42835,"o":331.73,"t":"2025-11-03T05:00:00Z","v":1087988,"vw":334.956833},{"c":328.3,"h":335.6999,"l":325.1,"n":41899,"o":329.23,"t":"2025-11-04T05:00:00Z","v":1067506,"vw":329.43611},{"c":323.9,"h":328,"l":317.4,"n":50943,"o":327.21,"t":"2025-11-05T05:00:00Z","v":1419100,"vw":322.039207},{"c":317.92,"h":322.37,"l":309.58,"n":48529,"o":319.85,"t":"2025-11-06T05:00:00Z","v":1242818,"vw":316.386046},{"c":320.01,"h":320.6299,"l":313,"n":47737,"o":315.95,"t":"2025-11-07T05:00:00Z","v":1503333,"vw":317.564192},{"c":328.9,"h":331.66,"l":321.58,"n":39885,"o":323.98,"t":"2025-11-10T05:00:00Z","v":1027886,"vw":328.29325},{"c":331.29,"h":333.26,"l":328.21,"n":35674,"o":328.9,"t":"2025-11-11T05:00:00Z","v":1457596,"vw":331.096654},{"c":317.08,"h":333.8999,"l":315.9,"n":45912,"o":332,"t":"2025-11-12T05:00:00Z","v":1080434,"vw":319.915451},{"c":308.6,"h":316.85,"l":307.2001,"n":43626,"o":315.3,"t":"2025-11-13T05:00:00Z","v":1169073,"vw":309.725021},{"c":299.45,"h":307,"l":292.18,"n":69406,"o":303.76,"t":"2025-11-14T05:00:00Z","v":2170822,"vw":300.172881},{"c":294.92,"h":304.8,"l":292.19,"n":40284,"o":299.225,"t":"2025-11-17T05:00:00Z","v":1053291,"vw":297.026858},{"c":293.11,"h":297.999,"l":289.68,"n":38371,"o":294.92,"t":"2025-11-18T05:00:00Z","v":1184398,"vw":293.698153},{"c":291.81,"h":297.1699,"l":289.43,"n":41719,"o":292.69,"t":"2025-11-19T05:00:00Z","v":1409348,"vw":292.32456},{"c":279.73,"h":298.485,"l":278.38,"n":54464,"o":295,"t":"2025-11-20T05:00:00Z","v":1455123,"vw":284.615852},{"c":275.01,"h":280,"l":269.09,"n":53773,"o":278.02,"t":"2025-11-21T05:00:00Z","v":1525115,"vw":274.594296},{"c":280.35,"h":285.29,"l":277.75,"n":61729,"o":279,"t":"2025-11-24T05:00:00Z","v":2162423,"vw":281.380016},{"c":289.73,"h":291.8,"l":278.07,"n":91592,"o":278.8,"t":"2025-11-25T05:00:00Z","v":3319514,"vw":288.366304},{"c":251.97,"h":270.09,"l":251.53,"n":231718,"o":270.09,"t":"2025-11-26T05:00:00Z","v":9823390,"vw":257.027908},{"c":251.5,"h":256.33,"l":249.68,"n":76717,"o":252.415,"t":"2025-11-28T05:00:00Z","v":2888178,"vw":252.423503},{"c":243.28,"h":248.32,"l":241.91,"n":92651,"o":247.1,"t":"2025-12-01T05:00:00Z","v":3584961,"vw":244.302374},{"c":241.68,"h":245.42,"l":240.2,"n":76090,"o":244.4,"t":"2025-12-02T05:00:00Z","v":3212824,"vw":242.192775},{"c":243.66,"h":243.93,"l":237.77,"n":60578,"o":240.73,"t":"2025-12-03T05:00:00Z","v":2226777,"vw":241.454876},{"c":241.85,"h":244.3788,"l":240.02,"n":46918,"o":243.42,"t":"2025-12-04T05:00:00Z","v":1695600,"vw":241.995128},{"c":242.68,"h":245.76,"l":241.18,"n":55996,"o":243.72,"t":"2025-12-05T05:00:00Z","v":1772589,"vw":243.352762},{"c":244.88,"h":249.64,"l":243.46,"n":64148,"o":243.5,"t":"2025-12-08T05:00:00Z","v":2077304,"vw":246.596391},{"c":243.01,"h":244.72,"l":241.2897,"n":46378,"o":244.01,"t":"2025-12-09T05:00:00Z","v":1518208,"vw":242.825472},{"c":243.29,"h":245.12,"l":238.85,"n":52550,"o":242.24,"t":"2025-12-10T05:00:00Z","v":1692672,"vw":242.24825},{"c":242.08,"h":243.49,"l":237.87,"n":44120,"o":241.2,"t":"2025-12-11T05:00:00Z","v":1294295,"vw":241.611716},{"c":236.28,"h":243.065,"l":233.9376,"n":60503,"o":241.8,"t":"2025-12-12T05:00:00Z","v":1880883,"vw":237.173028},{"c":230.31,"h":237.67,"l":230.06,"n":60526,"o":237.5,"t":"2025-12-15T05:00:00Z","v":1819960,"vw":232.444004},{"c":232.78,"h":233.9834,"l":228.66,"n":64392,"o":233,"t":"2025-12-16T05:00:00Z","v":2247765,"vw":231.377773},{"c":226.43,"h":234.82,"l":226.24,"n":53236,"o":232.79,"t":"2025-12-17T05:00:00Z","v":1730144,"vw":229.465299},{"c":231.09,"h":231.645,"l":228.23,"n":48210,"o":228.585,"t":"2025-12-18T05:00:00Z","v":1505933,"vw":230.661562},{"c":232.55,"h":233.41,"l":229.1301,"n":50367,"o":231.11,"t":"2025-12-19T05:00:00Z","v":3694964,"vw":232.307764},{"c":232.05,"h":234.9311,"l":228.405,"n":39570,"o":233.82,"t":"2025-12-22T05:00:00Z","v":1553040,"vw":231.969532},{"c":229.32,"h":231.69,"l":227.7,"n":34722,"o":230,"t":"2025-12-23T05:00:00Z","v":1093082,"vw":229.118523},{"c":229.6,"h":229.93,"l":226.78,"n":21463,"o":229.26,"t":"2025-12-24T05:00:00Z","v":606846,"vw":228.81863},{"c":230.52,"h":231.06,"l":228.625,"n":23802,"o":229.43,"t":"2025-12-26T05:00:00Z","v":553891,"vw":230.300354},{"c":228.02,"h":230.76,"l":227.35,"n":36300,"o":229.13,"t":"2025-12-29T05:00:00Z","v":1223257,"vw":228.270098},{"c":227.42,"h":228.75,"l":226.5,"n":29227,"o":227.65,"t":"2025-12-30T05:00:00Z","v":736078,"vw":227.727863},{"c":224.92,"h":227.4,"l":224.8778,"n":35106,"o":226.88,"t":"2025-12-31T05:00:00Z","v":993724,"vw":225.951381},{"c":220.57,"h":226.72,"l":217.2341,"n":57944,"o":226.72,"t":"2026-01-02T05:00:00Z","v":1694785,"vw":220.445321},{"c":222.76,"h":227.7035,"l":221.63,"n":40750,"o":221.7,"t":"2026-01-05T05:00:00Z","v":1312445,"vw":224.160817},{"c":222.03,"h":223.4286,"l":218.89,"n":46273,"o":222.61,"t":"2026-01-06T05:00:00Z","v":1535217,"vw":221.173952},{"c":231.16,"h":231.48,"l":222.1801,"n":61277,"o":223.015,"t":"2026-01-07T05:00:00Z","v":2135384,"vw":228.567769},{"c":220.32,"h":230.79,"l":219.38,"n":63198,"o":230.65,"t":"2026-01-08T05:00:00Z","v":2006638,"vw":221.428334},{"c":216.73,"h":221.5099,"l":215.328,"n":53822,"o":220.74,"t":"2026-01-09T05:00:00Z","v":1592820,"vw":217.25783},{"c":216.63,"h":217.015,"l":213.49,"n":45276,"o":215.08,"t":"2026-01-12T05:00:00Z","v":1380883,"vw":215.662976},{"c":216.845,"h":219.58,"l":212.5001,"n":50337,"o":216.53,"t":"2026-01-13T05:00:00Z","v":1505749,"vw":215.604009},{"c":214.27,"h":221.79,"l":209.41,"n":70559,"o":216.93,"t":"2026-01-14T05:00:00Z","v":2184002,"vw":214.054871},{"c":210.58,"h":218.01,"l":210.4091,"n":49891,"o":214.29,"t":"2026-01-15T05:00:00Z","v":1570713,"vw":213.500555},{"c":213.98,"h":215.2,"l":208.88,"n":48601,"o":211.4,"t":"2026-01-16T05:00:00Z","v":1875053,"vw":213.076588},{"c":206.32,"h":210.46,"l":205.59,"n":57986,"o":209.27,"t":"2026-01-20T05:00:00Z","v":1697662,"vw":207.607599},{"c":208.66,"h":211.635,"l":204.67,"n":53145,"o":206.32,"t":"2026-01-21T05:00:00Z","v":1679765,"vw":208.816779},{"c":208.31,"h":211.365,"l":207.37,"n":38335,"o":211.21,"t":"2026-01-22T05:00:00Z","v":1236692,"vw":208.360174},{"c":209.62,"h":210.65,"l":207.32,"n":42625,"o":209.14,"t":"2026-01-23T05:00:00Z","v":1510293,"vw":209.393738},{"c":214.55,"h":216.7,"l":211.008,"n":45501,"o":212.2,"t":"2026-01-26T05:00:00Z","v":1420901,"vw":214.52562},{"c":219.67,"h":229,"l":219.125,"n":77518,"o":224,"t":"2026-01-27T05:00:00Z","v":3415556,"vw":223.572746},{"c":213.95,"h":221.946,"l":213.22,"n":45527,"o":221.16,"t":"2026-01-28T05:00:00Z","v":1424998,"vw":216.63124},{"c":200.63,"h":210.66,"l":197.47,"n":81916,"o":209.51,"t":"2026-01-29T05:00:00Z","v":3090411,"vw":200.440187},{"c":200.01,"h":203.5,"l":199,"n":49081,"o":200.495,"t":"2026-01-30T05:00:00Z","v":1569092,"vw":201.095423},{"c":200.61,"h":203.2,"l":198,"n":45666,"o":199.76,"t":"2026-02-02T05:00:00Z","v":1418152,"vw":200.815115},{"c":188.05,"h":198.5,"l":183.91,"n":87902,"o":198.23,"t":"2026-02-03T05:00:00Z","v":3162822,"vw":187.694006},{"c":185.79,"h":188.23,"l":177.66,"n":72440,"o":186.5,"t":"2026-02-04T05:00:00Z","v":2407463,"vw":184.690262},{"c":169.39,"h":188.23,"l":169.18,"n":93424,"o":187.11,"t":"2026-02-05T05:00:00Z","v":3189465,"vw":174.822513},{"c":167.33,"h":172.51,"l":162.94,"n":116457,"o":171.6,"t":"2026-02-06T05:00:00Z","v":4527195,"vw":167.09453},{"c":170.18,"h":171.28,"l":162.873,"n":77853,"o":167.985,"t":"2026-02-09T05:00:00Z","v":2651680,"vw":168.583747},{"c":174.34,"h":176.8394,"l":169.33,"n":69707,"o":171.76,"t":"2026-02-10T05:00:00Z","v":2409225,"vw":174.269088},{"c":171,"h":175.87,"l":165.36,"n":58587,"o":175.62,"t":"2026-02-11T05:00:00Z","v":2670091,"vw":170.150306},{"c":170.9,"h":173.99,"l":163,"n":59213,"o":171.99,"t":"2026-02-12T05:00:00Z","v":2499331,"vw":169.266643},{"c":177.72,"h":179.9,"l":172.43,"n":63331,"o":174.34,"t":"2026-02-13T05:00:00Z","v":2434126,"vw":177.419556},{"c":172.59,"h":176.85,"l":169.61,"n":56180,"o":175.825,"t":"2026-02-17T05:00:00Z","v":2038130,"vw":172.041064},{"c":172.13,"h":172.65,"l":164.39,"n":62421,"o":167.345,"t":"2026-02-18T05:00:00Z","v":2542142,"vw":169.806827},{"c":168.99,"h":172.1,"l":166.3,"n":69634,"o":169.64,"t":"2026-02-19T05:00:00Z","v":3337108,"vw":169.401619},{"c":159.75,"h":172.6,"l":159.66,"n":83091,"o":167,"t":"2026-02-20T05:00:00Z","v":3268445,"vw":164.334235},{"c":143.28,"h":157.61,"l":141.56,"n":145240,"o":157.44,"t":"2026-02-23T05:00:00Z","v":5740155,"vw":145.286077},{"c":149.36,"h":151.15,"l":142.0001,"n":106936,"o":143.83,"t":"2026-02-24T05:00:00Z","v":4688177,"vw":148.462926},{"c":155.7,"h":155.79,"l":147.17,"n":77751,"o":149.8,"t":"2026-02-25T05:00:00Z","v":3415411,"vw":153.208854},{"c":167.36,"h":167.59,"l":158,"n":131424,"o":159.515,"t":"2026-02-26T05:00:00Z","v":6409118,"vw":165.164306},{"c":146.99,"h":151,"l":140.56,"n":212187,"o":144.95,"t":"2026-02-27T05:00:00Z","v":11096405,"vw":144.426163},{"c":148.58,"h":152.65,"l":145.25,"n":95187,"o":146.19,"t":"2026-03-02T05:00:00Z","v":4409049,"vw":149.799514},{"c":154.67,"h":156.14,"l":144.4,"n":78730,"o":146.175,"t":"2026-03-03T05:00:00Z","v":3124974,"vw":151.873317},{"c":156.21,"h":159.24,"l":153.8,"n":58786,"o":154.95,"t":"2026-03-04T05:00:00Z","v":1996787,"vw":156.28378},{"c":161.96,"h":163.77,"l":155.6144,"n":74131,"o":155.93,"t":"2026-03-05T05:00:00Z","v":2922588,"vw":161.286224},{"c":164.06,"h":166.1,"l":158.33,"n":63237,"o":161.285,"t":"2026-03-06T05:00:00Z","v":2535390,"vw":163.362171},{"c":162.62,"h":166.3,"l":160.7,"n":64444,"o":163.12,"t":"2026-03-09T04:00:00Z","v":2422826,"vw":163.005973},{"c":156.61,"h":164.11,"l":154.44,"n":69539,"o":163.52,"t":"2026-03-10T04:00:00Z","v":3083298,"vw":156.97677},{"c":153.81,"h":160.5,"l":151.82,"n":61780,"o":157.97,"t":"2026-03-11T04:00:00Z","v":2515257,"vw":154.143928},{"c":151.61,"h":157.49,"l":150.33,"n":57212,"o":152.26,"t":"2026-03-12T04:00:00Z","v":2298967,"vw":152.078315},{"c":153.76,"h":156.1999,"l":151,"n":47189,"o":152.57,"t":"2026-03-13T04:00:00Z","v":2106783,"vw":153.197071},{"c":153.69,"h":155.45,"l":151.74,"n":55713,"o":155.26,"t":"2026-03-16T04:00:00Z","v":2033424,"vw":153.328209},{"c":156,"h":158.78,"l":152.67,"n":56834,"o":153.37,"t":"2026-03-17T04:00:00Z","v":2315389,"vw":156.583115},{"c":155.99,"h":158.68,"l":153.43,"n":42709,"o":153.82,"t":"2026-03-18T04:00:00Z","v":1518362,"vw":156.390225},{"c":155.4,"h":161.9,"l":153.85,"n":52930,"o":156.35,"t":"2026-03-19T04:00:00Z","v":1858447,"vw":156.241819},{"c":151.47,"h":153.75,"l":148.28,"n":55000,"o":152.75,"t":"2026-03-20T04:00:00Z","v":5083706,"vw":151.508412},{"c":151.8,"h":154.51,"l":150.17,"n":43357,"o":152.385,"t":"2026-03-23T04:00:00Z","v":1604214,"vw":152.47277},{"c":139.41,"h":149.97,"l":139.3,"n":91672,"o":149.97,"t":"2026-03-24T04:00:00Z","v":3421081,"vw":142.149455},{"c":139.44,"h":144.94,"l":138.8501,"n":68774,"o":142.09,"t":"2026-03-25T04:00:00Z","v":2997775,"vw":140.552217},{"c":141.5,"h":145,"l":137.6,"n":53795,"o":139.18,"t":"2026-03-26T04:00:00Z","v":1937490,"vw":141.780089},{"c":133.16,"h":135.71,"l":128,"n":98052,"o":133.79,"t":"2026-03-27T04:00:00Z","v":4303465,"vw":132.530612},{"c":137.26,"h":141.42,"l":134.66,"n":76028,"o":135.26,"t":"2026-03-30T04:00:00Z","v":2937723,"vw":137.815723},{"c":140.29,"h":142.61,"l":136.11,"n":54116,"o":139.42,"t":"2026-03-31T04:00:00Z","v":1938270,"vw":139.845518},{"c":136.67,"h":139.5,"l":132.58,"n":72272,"o":139.45,"t":"2026-04-01T04:00:00Z","v":2736101,"vw":136.650167},{"c":138.56,"h":139.16,"l":134.1,"n":46491,"o":136.38,"t":"2026-04-02T04:00:00Z","v":1563619,"vw":137.511403},{"c":139.52,"h":140.735,"l":137.655,"n":40185,"o":139.62,"t":"2026-04-06T04:00:00Z","v":1366570,"vw":139.231353},{"c":142.09,"h":142.7,"l":136.255,"n":50934,"o":138.715,"t":"2026-04-07T04:00:00Z","v":1986712,"vw":140.051324},{"c":137.85,"h":150.5,"l":136.97,"n":70011,"o":148.51,"t":"2026-04-08T04:00:00Z","v":2565680,"vw":140.79012},{"c":122.23,"h":133.5,"l":120.765,"n":166383,"o":133.1,"t":"2026-04-09T04:00:00Z","v":7346766,"vw":124.124771},{"c":118.05,"h":123.38,"l":114.625,"n":130228,"o":122.66,"t":"2026-04-10T04:00:00Z","v":5480107,"vw":117.065047},{"c":122.62,"h":122.96,"l":117.96,"n":86199,"o":119.05,"t":"2026-04-13T04:00:00Z","v":3787310,"vw":121.282062},{"c":122.68,"h":126,"l":120.79,"n":69086,"o":123.54,"t":"2026-04-14T04:00:00Z","v":2906593,"vw":122.541021},{"c":131.01,"h":131.3199,"l":122.77,"n":81382,"o":125.2,"t":"2026-04-15T04:00:00Z","v":3861520,"vw":129.186314},{"c":134.33,"h":138,"l":132.79,"n":79105,"o":134.96,"t":"2026-04-16T04:00:00Z","v":2969749,"vw":134.782041},{"c":134.68,"h":139,"l":133.5,"n":63420,"o":138.14,"t":"2026-04-17T04:00:00Z","v":2458138,"vw":135.446172},{"c":134.8,"h":137.2,"l":132.6,"n":51861,"o":133.89,"t":"2026-04-20T04:00:00Z","v":1945606,"vw":134.55033},{"c":139.61,"h":144.715,"l":135.58,"n":71504,"o":135.95,"t":"2026-04-21T04:00:00Z","v":2856704,"vw":140.904581},{"c":142.66,"h":142.75,"l":136.75,"n":61851,"o":137.39,"t":"2026-04-22T04:00:00Z","v":2465971,"vw":140.757296},{"c":132.97,"h":137.99,"l":130.34,"n":77318,"o":136.69,"t":"2026-04-23T04:00:00Z","v":3056340,"vw":132.827891},{"c":135.5,"h":135.7,"l":130.42,"n":56451,"o":133.32,"t":"2026-04-24T04:00:00Z","v":2319927,"vw":133.609891},{"c":134.11,"h":138,"l":133.685,"n":54906,"o":135.35,"t":"2026-04-27T04:00:00Z","v":2046451,"vw":135.026163},{"c":136.07,"h":138.355,"l":134.5,"n":52858,"o":135.27,"t":"2026-04-28T04:00:00Z","v":2169453,"vw":136.029979},{"c":134.73,"h":135.715,"l":131.74,"n":37818,"o":135.12,"t":"2026-04-29T04:00:00Z","v":1339900,"vw":134.178422},{"c":130.68,"h":132.9,"l":127.79,"n":61028,"o":132.9,"t":"2026-04-30T04:00:00Z","v":2377978,"vw":130.404716},{"c":139.81,"h":140.99,"l":131.965,"n":61392,"o":135.35,"t":"2026-05-01T04:00:00Z","v":2868451,"vw":138.820247},{"c":142.2,"h":144.97,"l":139.42,"n":50179,"o":140.4,"t":"2026-05-04T04:00:00Z","v":2167264,"vw":142.390567},{"c":141.36,"h":144,"l":138.955,"n":43717,"o":143.52,"t":"2026-05-05T04:00:00Z","v":2044313,"vw":141.437237},{"c":138.83,"h":139.86,"l":134.74,"n":49933,"o":138.69,"t":"2026-05-06T04:00:00Z","v":2269820,"vw":138.215235},{"c":152.79,"h":153.46,"l":147.16,"n":70562,"o":148,"t":"2026-05-07T04:00:00Z","v":3380365,"vw":151.461776},{"c":152.13,"h":152.195,"l":145.11,"n":57768,"o":149.34,"t":"2026-05-08T04:00:00Z","v":3523353,"vw":150.551295},{"c":148.87,"h":153.45,"l":147.66,"n":57037,"o":150.73,"t":"2026-05-11T04:00:00Z","v":2542350,"vw":149.378602},{"c":146.17,"h":150.585,"l":145.68,"n":47747,"o":149.35,"t":"2026-05-12T04:00:00Z","v":2324601,"vw":146.746657},{"c":152.43,"h":153.95,"l":143.03,"n":74879,"o":144.69,"t":"2026-05-13T04:00:00Z","v":4812309,"vw":149.678231},{"c":153.7,"h":158.0375,"l":146.39,"n":74796,"o":153.5,"t":"2026-05-14T04:00:00Z","v":3997788,"vw":153.734033},{"c":161.05,"h":162.73,"l":152.12,"n":74202,"o":156.89,"t":"2026-05-15T04:00:00Z","v":4163714,"vw":159.757295},{"c":174.69,"h":178.26,"l":162.1,"n":119215,"o":163.36,"t":"2026-05-18T04:00:00Z","v":6205313,"vw":173.251088},{"c":175.25,"h":182.9699,"l":173.95,"n":85275,"o":178.11,"t":"2026-05-19T04:00:00Z","v":4325041,"vw":177.077764},{"c":174.45,"h":174.86,"l":168.09,"n":58408,"o":168.12,"t":"2026-05-20T04:00:00Z","v":2648137,"vw":172.758646},{"c":171.01,"h":174.3726,"l":168.68,"n":55040,"o":171.26,"t":"2026-05-21T04:00:00Z","v":2597080,"vw":170.389868},{"c":182.37,"h":183.02,"l":173.7917,"n":68857,"o":174.783,"t":"2026-05-22T04:00:00Z","v":4005134,"vw":180.07854},{"c":184.6,"h":191.25,"l":181.875,"n":200644,"o":184.96,"t":"2026-05-26T04:00:00Z","v":10722688,"vw":187.301752},{"c":126.41,"h":139.6,"l":125.66,"n":495684,"o":137.16,"t":"2026-05-27T04:00:00Z","v":31841951,"vw":129.252369},{"c":130.04,"h":133.25,"l":122.31,"n":232210,"o":126.55,"t":"2026-05-28T04:00:00Z","v":16257286,"vw":128.122123},{"c":139.73,"h":139.9,"l":130.365,"n":164873,"o":131.7,"t":"2026-05-29T04:00:00Z","v":11014112,"vw":136.144612},{"c":155.71,"h":157.7,"l":143.75,"n":184010,"o":144.5,"t":"2026-06-01T04:00:00Z","v":10365037,"vw":153.435978},{"c":144.15,"h":151.04,"l":140,"n":159970,"o":149.06,"t":"2026-06-02T04:00:00Z","v":8577426,"vw":143.189279},{"c":134.37,"h":142.47,"l":133.53,"n":137433,"o":141.9,"t":"2026-06-03T04:00:00Z","v":7741799,"vw":135.44794},{"c":135.26,"h":137.5,"l":132.5,"n":80935,"o":135.69,"t":"2026-06-04T04:00:00Z","v":4380812,"vw":135.579796},{"c":130.78,"h":137.2099,"l":128.98,"n":92156,"o":133.755,"t":"2026-06-05T04:00:00Z","v":4620774,"vw":131.714458},{"c":129.25,"h":132.07,"l":127.7365,"n":70621,"o":130.8,"t":"2026-06-08T04:00:00Z","v":3462871,"vw":129.622184},{"c":125.84,"h":130.1449,"l":120.851,"n":96382,"o":128.11,"t":"2026-06-09T04:00:00Z","v":4774278,"vw":124.893322},{"c":124.73,"h":128.83,"l":122.2148,"n":68782,"o":124,"t":"2026-06-10T04:00:00Z","v":3929817,"vw":126.053789},{"c":126.11,"h":126.35,"l":119.9,"n":75711,"o":122,"t":"2026-06-11T04:00:00Z","v":3812494,"vw":123.855503},{"c":129.52,"h":130,"l":119.5,"n":88690,"o":124.68,"t":"2026-06-12T04:00:00Z","v":4762522,"vw":127.391405},{"c":130.42,"h":132.8079,"l":127.45,"n":66678,"o":129.69,"t":"2026-06-15T04:00:00Z","v":3499640,"vw":130.621221},{"c":127.23,"h":128.86,"l":123.61,"n":70967,"o":128.48,"t":"2026-06-16T04:00:00Z","v":3817656,"vw":126.534663},{"c":124.38,"h":128.11,"l":123.38,"n":57792,"o":126.245,"t":"2026-06-17T04:00:00Z","v":3127352,"vw":125.278202},{"c":124.85,"h":125.56,"l":119.9,"n":74906,"o":123.34,"t":"2026-06-18T04:00:00Z","v":16572547,"vw":124.435435},{"c":124.06,"h":129.65,"l":121.72,"n":60168,"o":122.6,"t":"2026-06-22T04:00:00Z","v":3289159,"vw":124.53854},{"c":126.17,"h":129.42,"l":124.12,"n":54155,"o":124.5,"t":"2026-06-23T04:00:00Z","v":2426747,"vw":126.607194},{"c":127.27,"h":130.5,"l":124.5,"n":44385,"o":125.45,"t":"2026-06-24T04:00:00Z","v":2341204,"vw":127.991731},{"c":123.8,"h":126.97,"l":122.15,"n":50112,"o":126.7,"t":"2026-06-25T04:00:00Z","v":2359147,"vw":124.150354},{"c":132.26,"h":132.54,"l":125.23,"n":62343,"o":125.23,"t":"2026-06-26T04:00:00Z","v":3693569,"vw":130.957704},{"c":137.6,"h":140.48,"l":133.5,"n":63247,"o":134.49,"t":"2026-06-29T04:00:00Z","v":3264432,"vw":137.734702},{"c":141.15,"h":142.045,"l":134.5,"n":52816,"o":135.13,"t":"2026-06-30T04:00:00Z","v":2603259,"vw":140.549125},{"c":146.45,"h":149.58,"l":143.26,"n":79171,"o":144.25,"t":"2026-07-01T04:00:00Z","v":3724862,"vw":147.020782},{"c":147.33,"h":148.4799,"l":145.0001,"n":55507,"o":145.1,"t":"2026-07-02T04:00:00Z","v":2597440,"vw":146.949665},{"c":150.42,"h":152.5,"l":143.65,"n":46352,"o":144.11,"t":"2026-07-06T04:00:00Z","v":2164384,"vw":150.06455},{"c":149.5,"h":155.36,"l":147.42,"n":60768,"o":152.74,"t":"2026-07-07T04:00:00Z","v":2839961,"vw":151.34155},{"c":143.55,"h":149.01,"l":142.12,"n":53161,"o":146.42,"t":"2026-07-08T04:00:00Z","v":2960248,"vw":143.818899},{"c":147.12,"h":147.8599,"l":138.64,"n":45185,"o":140.95,"t":"2026-07-09T04:00:00Z","v":3116891,"vw":146.228127},{"c":139.27,"h":148.7391,"l":138.6,"n":59307,"o":147.12,"t":"2026-07-10T04:00:00Z","v":3804402,"vw":140.306233},{"c":141.82,"h":143.0999,"l":138.03,"n":40959,"o":140.16,"t":"2026-07-13T04:00:00Z","v":1656820,"vw":141.210603},{"c":152.09,"h":155.3,"l":139.275,"n":71376,"o":139.57,"t":"2026-07-14T04:00:00Z","v":3666985,"vw":151.530241},{"c":148.19,"h":156.98,"l":147.2,"n":50834,"o":154.22,"t":"2026-07-15T04:00:00Z","v":2342772,"vw":150.61612},{"c":146.43,"h":151.5952,"l":144.66,"n":42720,"o":150,"t":"2026-07-16T04:00:00Z","v":2045065,"vw":146.744322},{"c":149.94,"h":153.3,"l":145.39,"n":55478,"o":145.5,"t":"2026-07-17T04:00:00Z","v":2515488,"vw":149.8202},{"c":149.82,"h":153.22,"l":146.97,"n":38927,"o":147.33,"t":"2026-07-20T04:00:00Z","v":1631996,"vw":150.540821},{"c":148.72,"h":151.45,"l":146.7345,"n":39087,"o":147.24,"t":"2026-07-21T04:00:00Z","v":1868788,"vw":148.65513},{"c":142.26,"h":150.386,"l":141.115,"n":41479,"o":149.97,"t":"2026-07-22T04:00:00Z","v":1936633,"vw":143.168093},{"c":139.7,"h":144.29,"l":139.2401,"n":32069,"o":143.97,"t":"2026-07-23T04:00:00Z","v":1778097,"vw":140.637449},{"c":142.32,"h":144,"l":139.81,"n":30514,"o":141.93,"t":"2026-07-24T04:00:00Z","v":1288622,"vw":142.068723},{"c":147.3,"h":149.45,"l":144,"n":43280,"o":145.9,"t":"2026-07-27T04:00:00Z","v":1978957,"vw":147.359354},{"c":151.63,"h":154.27,"l":142.75,"n":48781,"o":147.1,"t":"2026-07-28T04:00:00Z","v":2385179,"vw":151.025676},{"c":153.77,"h":156.54,"l":150.2,"n":44208,"o":151.07,"t":"2026-07-29T04:00:00Z","v":1978191,"vw":153.831369},{"c":148.39,"h":151.53,"l":143.8541,"n":56292,"o":150.6,"t":"2026-07-30T04:00:00Z","v":2882120,"vw":147.201075},{"c":151.2,"h":152.505,"l":145.11,"n":43003,"o":148.5,"t":"2026-07-31T04:00:00Z","v":2648793,"vw":150.001232},{"c":154.46,"h":155.88,"l":151.21,"n":50567,"o":153.74,"t":"2026-08-03T04:00:00Z","v":2658192,"vw":154.255006},{"c":163.22,"h":163.47,"l":153.74,"n":50301,"o":153.8,"t":"2026-08-04T04:00:00Z","v":2517446,"vw":161.614593},{"c":161.65,"h":166.93,"l":160.88,"n":41109,"o":164.23,"t":"2026-08-05T04:00:00Z","v":1958400,"vw":162.445228},{"c":162.6,"h":163,"l":155.54,"n":41016,"o":155.75,"t":"2026-08-06T04:00:00Z","v":1722145,"vw":161.222354},{"c":168.68,"h":169.775,"l":165,"n":44281,"o":167.99,"t":"2026-08-07T04:00:00Z","v":2084115,"vw":168.125845},{"c":176.68,"h":177.93,"l":168,"n":61508,"o":168.74,"t":"2026-08-10T04:00:00Z","v":3430766,"vw":175.787013},{"c":178.55,"h":180.8,"l":172.2834,"n":48436,"o":175.45,"t":"2026-08-11T04:00:00Z","v":2410338,"vw":178.081955},{"c":177.32,"h":178.86,"l":173.52,"n":44135,"o":174.23,"t":"2026-08-12T04:00:00Z","v":1844201,"vw":176.776083},{"c":188.18,"h":188.84,"l":177.0201,"n":53268,"o":179.1,"t":"2026-08-13T04:00:00Z","v":2298439,"vw":184.379152},{"c":183.6,"h":190.9,"l":183.32,"n":46776,"o":190,"t":"2026-08-14T04:00:00Z","v":2250381,"vw":185.360603},{"c":184.44,"h":190.3,"l":182.805,"n":47862,"o":188.375,"t":"2026-08-17T04:00:00Z","v":2620324,"vw":185.368262},{"c":185.7,"h":190.97,"l":184.44,"n":44608,"o":185.29,"t":"2026-08-18T04:00:00Z","v":2273442,"vw":186.801142},{"c":184.6,"h":188.73,"l":181.69,"n":35284,"o":186.7,"t":"2026-08-19T04:00:00Z","v":1499785,"vw":184.981404},{"c":174.95,"h":184.98,"l":174.6,"n":44565,"o":183.83,"t":"2026-08-20T04:00:00Z","v":2134542,"vw":177.446182},{"c":181.745,"h":182.01,"l":172.45,"n":36402,"o":175.23,"t":"2026-08-21T04:00:00Z","v":1690766,"vw":179.021209},{"c":176.06,"h":181.4998,"l":175.6,"n":33312,"o":180,"t":"2026-08-24T04:00:00Z","v":1429564,"vw":176.778798},{"c":168.42,"h":176.81,"l":166.66,"n":45231,"o":175,"t":"2026-08-25T04:00:00Z","v":2052838,"vw":169.822626},{"c":170.31,"h":170.94,"l":160.13,"n":48107,"o":161.055,"t":"2026-08-26T04:00:00Z","v":2167182,"vw":168.301613},{"c":187.3,"h":190,"l":177.04,"n":70685,"o":179.12,"t":"2026-08-27T04:00:00Z","v":3993170,"vw":186.823205},{"c":184.23,"h":188.18,"l":181.62,"n":41600,"o":186.17,"t":"2026-08-28T04:00:00Z","v":1941187,"vw":184.639208},{"c":188.385,"h":190.47,"l":183.83,"n":48068,"o":183.83,"t":"2026-08-31T04:00:00Z","v":2572878,"vw":188.595415},{"c":178.37,"h":186.39,"l":176.39,"n":47127,"o":184.64,"t":"2026-09-01T04:00:00Z","v":2276157,"vw":178.906604},{"c":172.73,"h":177.6,"l":171.32,"n":54285,"o":176.78,"t":"2026-09-02T04:00:00Z","v":2601315,"vw":173.461237},{"c":177.8,"h":179.96,"l":173.93,"n":153984,"o":179.08,"t":"2026-09-03T04:00:00Z","v":8515028,"vw":177.696445},{"c":169.8,"h":177.14,"l":165.06,"n":126912,"o":166.15,"t":"2026-09-04T04:00:00Z","v":7739939,"vw":169.990572},{"c":161.94,"h":165.62,"l":159.2,"n":74936,"o":165.615,"t":"2026-09-08T04:00:00Z","v":4143945,"vw":161.895781},{"c":166.1,"h":169.1,"l":161.15,"n":61651,"o":161.8,"t":"2026-09-09T04:00:00Z","v":3269667,"vw":166.088576},{"c":163.48,"h":169.05,"l":162.06,"n":50773,"o":165.43,"t":"2026-09-10T04:00:00Z","v":2877634,"vw":164.480952},{"c":164.54,"h":165.95,"l":160.75,"n":41096,"o":164.02,"t":"2026-09-11T04:00:00Z","v":2060790,"vw":164.045482},{"c":191.73,"h":194.12,"l":170.0603,"n":130800,"o":172.8,"t":"2026-09-14T04:00:00Z","v":7562283,"vw":186.87428},{"c":193.89,"h":196.575,"l":188.1048,"n":74187,"o":188.26,"t":"2026-09-15T04:00:00Z","v":4082247,"vw":193.362516},{"c":191.58,"h":196.135,"l":187.45,"n":56313,"o":190.87,"t":"2026-09-16T04:00:00Z","v":3310316,"vw":192.86327},{"c":197.47,"h":198.93,"l":188.661,"n":58355,"o":192.01,"t":"2026-09-17T04:00:00Z","v":3020056,"vw":195.974529},{"c":197.31,"h":199.76,"l":192.65,"n":53923,"o":199,"t":"2026-09-18T04:00:00Z","v":4870179,"vw":197.102629},{"c":207.13,"h":207.75,"l":194.24,"n":57910,"o":196.98,"t":"2026-09-21T04:00:00Z","v":2545601,"vw":204.822717},{"c":210.18,"h":210.73,"l":202.55,"n":59247,"o":210.01,"t":"2026-09-22T04:00:00Z","v":2906211,"vw":208.710032},{"c":214.45,"h":215.7325,"l":209.4,"n":49523,"o":213,"t":"2026-09-23T04:00:00Z","v":2562002,"vw":213.347651},{"c":214.64,"h":216.9698,"l":210.59,"n":47392,"o":213.475,"t":"2026-09-24T04:00:00Z","v":2440949,"vw":215.002499},{"c":193.05,"h":207.99,"l":192.74,"n":111444,"o":206,"t":"2026-09-25T04:00:00Z","v":6724620,"vw":196.649438},{"c":199.39,"h":202.12,"l":187.6705,"n":71092,"o":188.89,"t":"2026-09-28T04:00:00Z","v":3811218,"vw":198.255178},{"c":198.355,"h":201.39,"l":195.11,"n":36307,"o":198.02,"t":"2026-09-29T04:00:00Z","v":1729631,"vw":197.637243},{"c":199.42,"h":202.87,"l":196.893,"n":39619,"o":198.86,"t":"2026-09-30T04:00:00Z","v":2127397,"vw":200.286674},{"c":198.78,"h":203.44,"l":198.44,"n":34620,"o":202.65,"t":"2026-10-01T04:00:00Z","v":1455659,"vw":199.932463},{"c":196.6,"h":202,"l":195.11,"n":39058,"o":201.18,"t":"2026-10-02T04:00:00Z","v":1790198,"vw":197.796822},{"c":201.8,"h":205.1999,"l":196.95,"n":47584,"o":197.13,"t":"2026-10-05T04:00:00Z","v":2390643,"vw":202.615097},{"c":212.25,"h":215.51,"l":205.02,"n":73206,"o":210.395,"t":"2026-10-06T04:00:00Z","v":4262323,"vw":210.845771},{"c":213.55,"h":216.5,"l":209.7,"n":55782,"o":216.46,"t":"2026-10-07T04:00:00Z","v":2687643,"vw":212.885106},{"c":216.81,"h":218.82,"l":212.37,"n":61711,"o":214.38,"t":"2026-10-08T04:00:00Z","v":3732476,"vw":216.979248},{"c":233.73,"h":234.31,"l":219.7919,"n":72855,"o":221.48,"t":"2026-10-09T04:00:00Z","v":3802473,"vw":228.825452},{"c":225.78,"h":237.22,"l":224.6,"n":59720,"o":236.11,"t":"2026-10-12T04:00:00Z","v":2665431,"vw":228.770019},{"c":228.66,"h":235.36,"l":223.75,"n":53639,"o":224.61,"t":"2026-10-13T04:00:00Z","v":3031090,"vw":230.597201},{"c":220.79,"h":227.3046,"l":220.06,"n":63940,"o":223.5,"t":"2026-10-14T04:00:00Z","v":2907873,"vw":223.197619},{"c":220.43,"h":222.615,"l":212.14,"n":50174,"o":216.775,"t":"2026-10-15T04:00:00Z","v":2413332,"vw":218.74499},{"c":207.38,"h":225.99,"l":203.33,"n":65677,"o":223.28,"t":"2026-10-16T04:00:00Z","v":2793943,"vw":208.717814}],"volatilityBars":[{"c":203.33,"h":203.68,"l":203.33,"n":196,"o":203.68,"t":"2026-10-06T08:00:00Z","v":5263,"vw":203.497974},{"c":204.6423,"h":204.6423,"l":204.54,"n":11,"o":204.54,"t":"2026-10-06T08:30:00Z","v":696,"vw":204.568736},{"c":204.8,"h":204.8,"l":204.66,"n":10,"o":204.66,"t":"2026-10-06T08:45:00Z","v":463,"vw":204.746154},{"c":205.5,"h":205.5,"l":205.5,"n":4,"o":205.5,"t":"2026-10-06T09:00:00Z","v":322,"vw":205.5},{"c":205.9189,"h":205.9189,"l":205.9189,"n":1,"o":205.9189,"t":"2026-10-06T09:15:00Z","v":100,"vw":205.9189},{"c":205.4,"h":205.4,"l":205.4,"n":18,"o":205.4,"t":"2026-10-06T09:30:00Z","v":449,"vw":205.4},{"c":207.39,"h":207.39,"l":204.76,"n":111,"o":204.76,"t":"2026-10-06T10:00:00Z","v":11682,"vw":206.07112},{"c":206.5,"h":207.5,"l":206.04,"n":22,"o":207,"t":"2026-10-06T10:15:00Z","v":1972,"vw":206.470547},{"c":207.01,"h":207.01,"l":207.01,"n":6,"o":207.01,"t":"2026-10-06T10:45:00Z","v":185,"vw":207.01},{"c":208.11,"h":208.11,"l":206.2395,"n":174,"o":206.79,"t":"2026-10-06T11:00:00Z","v":6660,"vw":207.700347},{"c":205.4021,"h":208.11,"l":205.4021,"n":245,"o":208.11,"t":"2026-10-06T11:15:00Z","v":11199,"vw":206.330894},{"c":206,"h":206,"l":204.2226,"n":135,"o":205.4589,"t":"2026-10-06T11:30:00Z","v":7230,"vw":205.086705},{"c":207,"h":207.1,"l":206.2501,"n":20,"o":206.5,"t":"2026-10-06T11:45:00Z","v":1496,"vw":206.633342},{"c":206.22,"h":207.1,"l":206.22,"n":47,"o":207.1,"t":"2026-10-06T12:00:00Z","v":2077,"vw":206.77142},{"c":206.6,"h":206.9132,"l":206.4439,"n":36,"o":206.4439,"t":"2026-10-06T12:15:00Z","v":1265,"vw":206.63557},{"c":206.56,"h":206.8,"l":206.21,"n":38,"o":206.23,"t":"2026-10-06T12:30:00Z","v":1873,"vw":206.519835},{"c":207.1,"h":207.47,"l":206.58,"n":111,"o":206.7535,"t":"2026-10-06T12:45:00Z","v":5006,"vw":207.034853},{"c":208.6424,"h":212.85,"l":207.39,"n":1748,"o":207.39,"t":"2026-10-06T13:00:00Z","v":68980,"vw":210.84506},{"c":210.64,"h":211.04,"l":209.52,"n":720,"o":209.84,"t":"2026-10-06T13:15:00Z","v":43459,"vw":210.648123},{"c":214.35,"h":215.51,"l":208,"n":8475,"o":210.24,"t":"2026-10-06T13:30:00Z","v":623835,"vw":213.268907},{"c":212.46,"h":215.33,"l":212.07,"n":4864,"o":214.69,"t":"2026-10-06T13:45:00Z","v":273884,"vw":213.613558},{"c":210.1,"h":212.47,"l":207.155,"n":3895,"o":212.47,"t":"2026-10-06T14:00:00Z","v":197705,"vw":209.376294},{"c":208.63,"h":210.095,"l":208.5309,"n":2438,"o":210.095,"t":"2026-10-06T14:15:00Z","v":109287,"vw":209.425127},{"c":211.36,"h":211.84,"l":208.6,"n":2148,"o":208.925,"t":"2026-10-06T14:30:00Z","v":104067,"vw":210.495635},{"c":211.66,"h":212,"l":210.55,"n":2093,"o":211.01,"t":"2026-10-06T14:45:00Z","v":82864,"vw":211.399097},{"c":211.54,"h":212.3,"l":210.58,"n":2349,"o":211.675,"t":"2026-10-06T15:00:00Z","v":97720,"vw":211.719147},{"c":209.12,"h":212.25,"l":206.9,"n":4110,"o":211.775,"t":"2026-10-06T15:15:00Z","v":236315,"vw":210.223447},{"c":206.05,"h":209.82,"l":205.02,"n":3849,"o":209.01,"t":"2026-10-06T15:30:00Z","v":261429,"vw":207.149005},{"c":207.55,"h":207.99,"l":205.67,"n":2187,"o":206.005,"t":"2026-10-06T15:45:00Z","v":151126,"vw":207.019944},{"c":206.5,"h":208.18,"l":206.25,"n":1692,"o":207.46,"t":"2026-10-06T16:00:00Z","v":82622,"vw":207.237222},{"c":208.53,"h":208.7599,"l":206.5,"n":1703,"o":206.84,"t":"2026-10-06T16:15:00Z","v":71135,"vw":207.764444},{"c":208.575,"h":209.41,"l":208.2101,"n":1471,"o":208.54,"t":"2026-10-06T16:30:00Z","v":71540,"vw":208.628477},{"c":208.2005,"h":208.75,"l":207.37,"n":1035,"o":208.575,"t":"2026-10-06T16:45:00Z","v":40398,"vw":207.923014},{"c":207.82,"h":208.5399,"l":207.5001,"n":853,"o":208.245,"t":"2026-10-06T17:00:00Z","v":30262,"vw":207.967133},{"c":207.97,"h":208.21,"l":207.545,"n":1107,"o":207.8313,"t":"2026-10-06T17:15:00Z","v":42387,"vw":207.975659},{"c":207.815,"h":208.46,"l":207.2801,"n":1035,"o":207.965,"t":"2026-10-06T17:30:00Z","v":34374,"vw":207.908041},{"c":209,"h":209,"l":207.71,"n":1318,"o":207.82,"t":"2026-10-06T17:45:00Z","v":42208,"vw":208.32093},{"c":208.84,"h":209.18,"l":208.29,"n":1280,"o":209.1,"t":"2026-10-06T18:00:00Z","v":43401,"vw":208.782946},{"c":209.455,"h":209.83,"l":208.83,"n":1735,"o":208.84,"t":"2026-10-06T18:15:00Z","v":81609,"vw":209.407865},{"c":208.775,"h":209.46,"l":208.31,"n":1180,"o":209.455,"t":"2026-10-06T18:30:00Z","v":41443,"vw":208.815756},{"c":208.14,"h":209.29,"l":207.8,"n":1489,"o":208.71,"t":"2026-10-06T18:45:00Z","v":49121,"vw":208.612809},{"c":208.905,"h":209.22,"l":208.05,"n":1615,"o":208.14,"t":"2026-10-06T19:00:00Z","v":54579,"vw":208.826213},{"c":209.29,"h":209.34,"l":208.75,"n":1833,"o":208.99,"t":"2026-10-06T19:15:00Z","v":67855,"vw":209.08895},{"c":209.64,"h":210,"l":209.11,"n":2871,"o":209.29,"t":"2026-10-06T19:30:00Z","v":103934,"vw":209.640263},{"c":212.4,"h":212.55,"l":209.2432,"n":9823,"o":209.54,"t":"2026-10-06T19:45:00Z","v":464893,"vw":211.604332},{"c":210.4075,"h":212.25,"l":210.4075,"n":77,"o":212.25,"t":"2026-10-06T20:00:00Z","v":586501,"vw":212.249681},{"c":212.25,"h":212.25,"l":211.21,"n":57,"o":211.21,"t":"2026-10-06T20:15:00Z","v":3233,"vw":211.529153},{"c":212.67,"h":212.67,"l":212.2,"n":29,"o":212.2,"t":"2026-10-06T20:30:00Z","v":814,"vw":212.514199},{"c":212.45,"h":212.45,"l":212.45,"n":2,"o":212.45,"t":"2026-10-06T20:45:00Z","v":183,"vw":212.45},{"c":212.21,"h":212.93,"l":212.21,"n":6,"o":212.93,"t":"2026-10-06T21:00:00Z","v":308,"vw":212.69},{"c":212.65,"h":212.65,"l":212.0538,"n":13,"o":212.0538,"t":"2026-10-06T21:15:00Z","v":963,"vw":212.17575},{"c":212.6,"h":212.65,"l":212.6,"n":5,"o":212.65,"t":"2026-10-06T21:30:00Z","v":666,"vw":212.630602},{"c":212.6856,"h":212.6856,"l":212.6856,"n":1,"o":212.6856,"t":"2026-10-06T21:45:00Z","v":100,"vw":212.6856},{"c":212.3,"h":212.3,"l":212.3,"n":2,"o":212.3,"t":"2026-10-06T22:15:00Z","v":155,"vw":212.3},{"c":212.24,"h":212.24,"l":212.24,"n":3,"o":212.24,"t":"2026-10-06T23:15:00Z","v":124,"vw":212.24},{"c":212.8999,"h":212.8999,"l":212.6,"n":33,"o":212.6,"t":"2026-10-06T23:30:00Z","v":1265,"vw":212.681051},{"c":212.5,"h":212.5,"l":212.5,"n":3,"o":212.5,"t":"2026-10-06T23:45:00Z","v":511,"vw":212.5},{"c":215,"h":215.81,"l":212.65,"n":549,"o":212.65,"t":"2026-10-07T08:00:00Z","v":24742,"vw":214.902777},{"c":215.12,"h":215.22,"l":214.55,"n":92,"o":214.56,"t":"2026-10-07T08:15:00Z","v":6916,"vw":214.986684},{"c":215.5,"h":215.5,"l":215.5,"n":5,"o":215.5,"t":"2026-10-07T08:30:00Z","v":250,"vw":215.5},{"c":216.0925,"h":216.0925,"l":215.99,"n":6,"o":215.99,"t":"2026-10-07T08:45:00Z","v":521,"vw":216.028611},{"c":214,"h":214.01,"l":214,"n":16,"o":214.01,"t":"2026-10-07T09:45:00Z","v":4287,"vw":214.00025},{"c":214,"h":214,"l":214,"n":8,"o":214,"t":"2026-10-07T10:00:00Z","v":344,"vw":214},{"c":214.5,"h":214.55,"l":214.5,"n":5,"o":214.55,"t":"2026-10-07T10:45:00Z","v":252,"vw":214.522124},{"c":213.39,"h":214.25,"l":213.2141,"n":59,"o":214.25,"t":"2026-10-07T11:00:00Z","v":2238,"vw":214.026165},{"c":213.8752,"h":213.8752,"l":213.75,"n":7,"o":213.75,"t":"2026-10-07T11:15:00Z","v":885,"vw":213.7813},{"c":213.012,"h":213.9157,"l":213.012,"n":28,"o":213.9157,"t":"2026-10-07T11:30:00Z","v":4577,"vw":213.52133},{"c":213.862,"h":214.6261,"l":213,"n":42,"o":213.17,"t":"2026-10-07T11:45:00Z","v":1700,"vw":213.949779},{"c":213.5,"h":214.16,"l":213.3299,"n":86,"o":214.16,"t":"2026-10-07T12:00:00Z","v":3366,"vw":213.579963},{"c":213.4,"h":214,"l":213.4,"n":65,"o":214,"t":"2026-10-07T12:15:00Z","v":4132,"vw":213.460628},{"c":214.88,"h":214.88,"l":214.88,"n":2,"o":214.88,"t":"2026-10-07T12:30:00Z","v":250,"vw":214.88},{"c":214.0848,"h":214.15,"l":214.0204,"n":29,"o":214.15,"t":"2026-10-07T12:45:00Z","v":1534,"vw":214.064052},{"c":213.52,"h":214,"l":213.5,"n":41,"o":213.6007,"t":"2026-10-07T13:00:00Z","v":1786,"vw":213.854593},{"c":216,"h":216,"l":213.9,"n":251,"o":213.95,"t":"2026-10-07T13:15:00Z","v":9229,"vw":214.590963},{"c":212.62,"h":216.5,"l":211.2501,"n":3317,"o":216.1,"t":"2026-10-07T13:30:00Z","v":191156,"vw":214.255193},{"c":211.93,"h":213.7,"l":210.17,"n":2731,"o":212.5,"t":"2026-10-07T13:45:00Z","v":182749,"vw":211.949275},{"c":212,"h":212,"l":210.22,"n":2047,"o":211.8,"t":"2026-10-07T14:00:00Z","v":80054,"vw":211.18524},{"c":210.995,"h":213.53,"l":210.52,"n":1793,"o":212.06,"t":"2026-10-07T14:15:00Z","v":68920,"vw":212.217071},{"c":211.735,"h":211.735,"l":210.14,"n":1901,"o":211.1,"t":"2026-10-07T14:30:00Z","v":73554,"vw":210.712774},{"c":211.66,"h":212.2018,"l":211.32,"n":1443,"o":211.63,"t":"2026-10-07T14:45:00Z","v":51346,"vw":211.633748},{"c":211.96,"h":212.07,"l":211.005,"n":1212,"o":211.43,"t":"2026-10-07T15:00:00Z","v":36391,"vw":211.61056},{"c":213,"h":213.069,"l":211.945,"n":1715,"o":212.0497,"t":"2026-10-07T15:15:00Z","v":61437,"vw":212.436445},{"c":211.2801,"h":213,"l":210.6137,"n":2035,"o":212.767,"t":"2026-10-07T15:30:00Z","v":103486,"vw":211.115149},{"c":210.58,"h":211.62,"l":210.58,"n":1234,"o":211.39,"t":"2026-10-07T15:45:00Z","v":38443,"vw":211.293303},{"c":211.18,"h":211.4799,"l":209.7,"n":1719,"o":210.55,"t":"2026-10-07T16:00:00Z","v":93034,"vw":210.4839},{"c":210.96,"h":211.44,"l":210.74,"n":1355,"o":211.41,"t":"2026-10-07T16:15:00Z","v":60097,"vw":211.082825},{"c":211.22,"h":211.49,"l":210.98,"n":1036,"o":210.98,"t":"2026-10-07T16:30:00Z","v":37805,"vw":211.227283},{"c":212.31,"h":212.4192,"l":211.15,"n":1518,"o":211.345,"t":"2026-10-07T16:45:00Z","v":48238,"vw":211.748791},{"c":213.37,"h":213.37,"l":211.5,"n":2012,"o":212.22,"t":"2026-10-07T17:00:00Z","v":79522,"vw":212.595136},{"c":212.36,"h":213.85,"l":212.2581,"n":1776,"o":213.27,"t":"2026-10-07T17:15:00Z","v":114267,"vw":213.360482},{"c":212.94,"h":213.0599,"l":212.2055,"n":1322,"o":212.305,"t":"2026-10-07T17:30:00Z","v":42797,"vw":212.789267},{"c":213.39,"h":213.86,"l":212.9,"n":1677,"o":212.9,"t":"2026-10-07T17:45:00Z","v":47704,"vw":213.453016},{"c":212.8,"h":213.5,"l":212.8,"n":1752,"o":213.4,"t":"2026-10-07T18:00:00Z","v":50201,"vw":213.171035},{"c":212.69,"h":213.07,"l":212.3823,"n":1491,"o":212.87,"t":"2026-10-07T18:15:00Z","v":44242,"vw":212.76901},{"c":212.81,"h":213.2,"l":212.45,"n":1461,"o":212.54,"t":"2026-10-07T18:30:00Z","v":48066,"vw":212.719626},{"c":213.4588,"h":213.46,"l":212.45,"n":1358,"o":212.81,"t":"2026-10-07T18:45:00Z","v":44953,"vw":212.939284},{"c":212.94,"h":213.5614,"l":212.91,"n":1762,"o":213.42,"t":"2026-10-07T19:00:00Z","v":65733,"vw":213.311014},{"c":213.44,"h":213.75,"l":212.84,"n":2237,"o":212.87,"t":"2026-10-07T19:15:00Z","v":95230,"vw":213.410852},{"c":213.85,"h":214,"l":213.375,"n":3223,"o":213.6,"t":"2026-10-07T19:30:00Z","v":129097,"vw":213.694437},{"c":213.68,"h":214.83,"l":213.49,"n":8022,"o":213.81,"t":"2026-10-07T19:45:00Z","v":440274,"vw":214.194233},{"c":213.14,"h":214.8998,"l":213.14,"n":109,"o":213.646,"t":"2026-10-07T20:00:00Z","v":264783,"vw":213.551128},{"c":213.33,"h":213.33,"l":213.29,"n":5,"o":213.29,"t":"2026-10-07T20:15:00Z","v":421,"vw":213.31},{"c":213.55,"h":213.55,"l":213.55,"n":7,"o":213.55,"t":"2026-10-07T20:30:00Z","v":141,"vw":213.55},{"c":214.07,"h":214.07,"l":213.55,"n":41,"o":213.55,"t":"2026-10-07T20:45:00Z","v":4544,"vw":213.61249},{"c":214.12,"h":214.12,"l":214.12,"n":3,"o":214.12,"t":"2026-10-07T21:15:00Z","v":115,"vw":214.12},{"c":214,"h":214,"l":214,"n":4,"o":214,"t":"2026-10-07T21:30:00Z","v":299,"vw":214},{"c":214.4598,"h":214.4598,"l":214.4598,"n":2,"o":214.4598,"t":"2026-10-07T23:45:00Z","v":502,"vw":214.4598},{"c":213.3,"h":213.3,"l":213.16,"n":123,"o":213.3,"t":"2026-10-08T08:00:00Z","v":2124,"vw":213.222759},{"c":212.5,"h":212.5,"l":212.5,"n":3,"o":212.5,"t":"2026-10-08T08:30:00Z","v":1001,"vw":212.5},{"c":213.05,"h":213.05,"l":213.05,"n":2,"o":213.05,"t":"2026-10-08T10:00:00Z","v":156,"vw":213.05},{"c":213,"h":213,"l":213,"n":1,"o":213,"t":"2026-10-08T10:15:00Z","v":100,"vw":213},{"c":213,"h":213,"l":213,"n":2,"o":213,"t":"2026-10-08T10:30:00Z","v":255,"vw":213},{"c":212.5,"h":212.5,"l":212.5,"n":44,"o":212.5,"t":"2026-10-08T10:45:00Z","v":544,"vw":212.5},{"c":212,"h":212.75,"l":211.6609,"n":42,"o":211.6609,"t":"2026-10-08T11:00:00Z","v":1238,"vw":212.088603},{"c":212.49,"h":212.49,"l":211.5,"n":17,"o":211.5,"t":"2026-10-08T11:30:00Z","v":850,"vw":211.915382},{"c":210.15,"h":210.15,"l":210.15,"n":3,"o":210.15,"t":"2026-10-08T11:45:00Z","v":316,"vw":210.15},{"c":212.9,"h":212.9,"l":212.9,"n":3,"o":212.9,"t":"2026-10-08T12:00:00Z","v":106,"vw":212.9},{"c":213.5,"h":213.5,"l":213,"n":42,"o":213.1004,"t":"2026-10-08T12:15:00Z","v":874,"vw":213.173465},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-08T12:45:00Z","v":200,"vw":212},{"c":213,"h":213,"l":212.99,"n":31,"o":212.99,"t":"2026-10-08T13:00:00Z","v":22858,"vw":212.998839},{"c":214.46,"h":214.46,"l":213.69,"n":36,"o":213.69,"t":"2026-10-08T13:15:00Z","v":1018,"vw":214.01577},{"c":214.8,"h":215.88,"l":213.0111,"n":1925,"o":214.38,"t":"2026-10-08T13:30:00Z","v":134088,"vw":214.358267},{"c":217.0625,"h":217.76,"l":212.37,"n":3320,"o":214.945,"t":"2026-10-08T13:45:00Z","v":175610,"vw":215.907961},{"c":216.64,"h":218.48,"l":216.3,"n":3128,"o":217.055,"t":"2026-10-08T14:00:00Z","v":153054,"vw":217.39947},{"c":217.905,"h":218.47,"l":216.2903,"n":1756,"o":216.635,"t":"2026-10-08T14:15:00Z","v":61437,"vw":217.199155},{"c":218.245,"h":218.4199,"l":217.52,"n":2334,"o":217.82,"t":"2026-10-08T14:30:00Z","v":75215,"vw":217.84469},{"c":216.875,"h":218.4399,"l":216.8,"n":1734,"o":218.245,"t":"2026-10-08T14:45:00Z","v":56005,"vw":217.609371},{"c":216.37,"h":217.87,"l":216.21,"n":4323,"o":217,"t":"2026-10-08T15:00:00Z","v":172693,"vw":217.167061},{"c":217.27,"h":217.56,"l":215.7101,"n":3390,"o":216.59,"t":"2026-10-08T15:15:00Z","v":154329,"vw":216.665652},{"c":218.08,"h":218.31,"l":217.11,"n":1740,"o":217.28,"t":"2026-10-08T15:30:00Z","v":66602,"vw":217.919178},{"c":218.165,"h":218.73,"l":217.6,"n":1810,"o":218,"t":"2026-10-08T15:45:00Z","v":58703,"vw":218.290045},{"c":217.76,"h":218.635,"l":217.5223,"n":1651,"o":218.15,"t":"2026-10-08T16:00:00Z","v":52188,"vw":218.016842},{"c":217.8,"h":218,"l":216.86,"n":1481,"o":217.85,"t":"2026-10-08T16:15:00Z","v":64187,"vw":217.672827},{"c":217.27,"h":218.56,"l":217.0125,"n":1873,"o":217.8,"t":"2026-10-08T16:30:00Z","v":121106,"vw":217.929876},{"c":217.57,"h":218.46,"l":216.83,"n":1990,"o":217.33,"t":"2026-10-08T16:45:00Z","v":79439,"vw":217.464534},{"c":218.745,"h":218.82,"l":216.66,"n":1905,"o":217.3,"t":"2026-10-08T17:00:00Z","v":92441,"vw":217.699394},{"c":217.155,"h":218.66,"l":216.165,"n":2349,"o":218.66,"t":"2026-10-08T17:15:00Z","v":134964,"vw":217.519313},{"c":217.165,"h":218.13,"l":216.96,"n":1900,"o":216.96,"t":"2026-10-08T17:30:00Z","v":81506,"vw":217.652587},{"c":217.91,"h":218.31,"l":216.8,"n":1868,"o":217.1875,"t":"2026-10-08T17:45:00Z","v":77939,"vw":217.429587},{"c":217.895,"h":218.18,"l":216.75,"n":1180,"o":217.925,"t":"2026-10-08T18:00:00Z","v":38415,"vw":217.350556},{"c":218.405,"h":218.7,"l":217.7997,"n":1430,"o":217.96,"t":"2026-10-08T18:15:00Z","v":54461,"vw":218.270634},{"c":216.63,"h":218.36,"l":216.5,"n":1591,"o":218.3,"t":"2026-10-08T18:30:00Z","v":77965,"vw":217.064223},{"c":217.28,"h":217.3499,"l":216.67,"n":1235,"o":216.76,"t":"2026-10-08T18:45:00Z","v":37991,"vw":217.012632},{"c":215.33,"h":217.4599,"l":215.2118,"n":1848,"o":217.31,"t":"2026-10-08T19:00:00Z","v":97083,"vw":216.566597},{"c":216.225,"h":216.71,"l":215.445,"n":2088,"o":215.485,"t":"2026-10-08T19:15:00Z","v":83366,"vw":216.229601},{"c":217.38,"h":217.57,"l":215.99,"n":2650,"o":216.165,"t":"2026-10-08T19:30:00Z","v":124386,"vw":216.861765},{"c":216.81,"h":218.02,"l":216.81,"n":7906,"o":217.29,"t":"2026-10-08T19:45:00Z","v":413804,"vw":217.371568},{"c":217.2501,"h":218.1184,"l":216.81,"n":94,"o":216.99,"t":"2026-10-08T20:00:00Z","v":946606,"vw":216.814437},{"c":217.7854,"h":217.7854,"l":217.51,"n":4,"o":217.52,"t":"2026-10-08T20:15:00Z","v":470,"vw":217.659633},{"c":217.75,"h":217.75,"l":217.7,"n":30,"o":217.7,"t":"2026-10-08T20:45:00Z","v":1144,"vw":217.735915},{"c":217.56,"h":217.56,"l":217.25,"n":14,"o":217.47,"t":"2026-10-08T21:00:00Z","v":1014,"vw":217.48278},{"c":217.73,"h":217.73,"l":217.73,"n":4,"o":217.73,"t":"2026-10-08T21:15:00Z","v":124,"vw":217.73},{"c":217.405,"h":217.405,"l":217.405,"n":1,"o":217.405,"t":"2026-10-08T21:45:00Z","v":300,"vw":217.405},{"c":217.45,"h":217.48,"l":217.45,"n":9,"o":217.48,"t":"2026-10-08T22:30:00Z","v":536,"vw":217.456881},{"c":217.8,"h":217.83,"l":217.8,"n":3,"o":217.83,"t":"2026-10-08T23:00:00Z","v":685,"vw":217.825276},{"c":218.25,"h":218.25,"l":217.83,"n":6,"o":217.83,"t":"2026-10-08T23:45:00Z","v":702,"vw":217.900588},{"c":219,"h":219.13,"l":218.25,"n":159,"o":218.5,"t":"2026-10-09T08:00:00Z","v":3709,"vw":218.9891},{"c":219.45,"h":219.45,"l":219.45,"n":2,"o":219.45,"t":"2026-10-09T08:15:00Z","v":106,"vw":219.45},{"c":218.93,"h":218.93,"l":218.93,"n":8,"o":218.93,"t":"2026-10-09T09:00:00Z","v":252,"vw":218.93},{"c":219.3415,"h":219.3415,"l":219.3173,"n":2,"o":219.3173,"t":"2026-10-09T09:30:00Z","v":200,"vw":219.3294},{"c":218.97,"h":218.97,"l":218.97,"n":4,"o":218.97,"t":"2026-10-09T10:15:00Z","v":300,"vw":218.97},{"c":222.93,"h":222.93,"l":219,"n":327,"o":219,"t":"2026-10-09T11:00:00Z","v":8635,"vw":220.861681},{"c":222.8,"h":223.53,"l":221.99,"n":29,"o":221.99,"t":"2026-10-09T11:15:00Z","v":1793,"vw":222.462924},{"c":222.28,"h":222.8,"l":222.13,"n":33,"o":222.2,"t":"2026-10-09T11:30:00Z","v":1110,"vw":222.304168},{"c":223,"h":223,"l":222.27,"n":28,"o":222.7957,"t":"2026-10-09T11:45:00Z","v":1085,"vw":222.744566},{"c":225.4353,"h":225.4353,"l":217.352,"n":289,"o":222.04,"t":"2026-10-09T12:00:00Z","v":8373,"vw":224.171486},{"c":223,"h":225.45,"l":223,"n":200,"o":224.98,"t":"2026-10-09T12:15:00Z","v":8770,"vw":223.78212},{"c":222,"h":222.3992,"l":222,"n":43,"o":222,"t":"2026-10-09T12:30:00Z","v":3424,"vw":222.110668},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-09T12:45:00Z","v":501,"vw":222},{"c":221.76,"h":221.99,"l":221.6,"n":25,"o":221.99,"t":"2026-10-09T13:00:00Z","v":1620,"vw":221.659664},{"c":221.8,"h":221.8,"l":221.61,"n":40,"o":221.61,"t":"2026-10-09T13:15:00Z","v":1436,"vw":221.74},{"c":221.495,"h":224.24,"l":220.03,"n":4232,"o":221.72,"t":"2026-10-09T13:30:00Z","v":319348,"vw":222.335852},{"c":223.04,"h":223.3799,"l":219.7919,"n":3107,"o":221.19,"t":"2026-10-09T13:45:00Z","v":175048,"vw":221.672655},{"c":225.4699,"h":226.14,"l":221.67,"n":3819,"o":222.995,"t":"2026-10-09T14:00:00Z","v":218357,"vw":224.397082},{"c":225.545,"h":225.9,"l":224.2262,"n":2856,"o":225.315,"t":"2026-10-09T14:15:00Z","v":130975,"vw":225.086618},{"c":224.95,"h":226.4,"l":224.75,"n":2949,"o":225.65,"t":"2026-10-09T14:30:00Z","v":139311,"vw":225.676378},{"c":226.025,"h":226.385,"l":224.35,"n":2272,"o":225.1,"t":"2026-10-09T14:45:00Z","v":100426,"vw":225.509328},{"c":226.55,"h":226.6,"l":225.38,"n":2188,"o":226,"t":"2026-10-09T15:00:00Z","v":123663,"vw":225.991401},{"c":227.67,"h":228,"l":226.46,"n":2488,"o":226.565,"t":"2026-10-09T15:15:00Z","v":86681,"vw":227.315259},{"c":228.3,"h":228.6867,"l":227.56,"n":2742,"o":227.8,"t":"2026-10-09T15:30:00Z","v":123080,"vw":228.064103},{"c":228.38,"h":228.85,"l":227.82,"n":1659,"o":228.23,"t":"2026-10-09T15:45:00Z","v":56928,"vw":228.461794},{"c":228.62,"h":228.77,"l":227.8153,"n":1707,"o":228.47,"t":"2026-10-09T16:00:00Z","v":73241,"vw":228.435932},{"c":230.34,"h":230.59,"l":228.6101,"n":2985,"o":228.63,"t":"2026-10-09T16:15:00Z","v":146502,"vw":229.751898},{"c":230.175,"h":231.04,"l":230.17,"n":3255,"o":230.35,"t":"2026-10-09T16:30:00Z","v":155939,"vw":230.626897},{"c":231.08,"h":231.2,"l":229.71,"n":2262,"o":230.18,"t":"2026-10-09T16:45:00Z","v":101771,"vw":230.475125},{"c":231.05,"h":231.34,"l":230.8,"n":1846,"o":231.08,"t":"2026-10-09T17:00:00Z","v":77608,"vw":231.085262},{"c":231.07,"h":231.22,"l":230.51,"n":1511,"o":231.0001,"t":"2026-10-09T17:15:00Z","v":49412,"vw":230.852843},{"c":230.86,"h":230.98,"l":230.49,"n":1512,"o":230.91,"t":"2026-10-09T17:30:00Z","v":50316,"vw":230.773321},{"c":230.6647,"h":231,"l":230.25,"n":1638,"o":230.86,"t":"2026-10-09T17:45:00Z","v":56455,"vw":230.543898},{"c":229.81,"h":230.69,"l":229.5,"n":1776,"o":230.56,"t":"2026-10-09T18:00:00Z","v":74988,"vw":230.140753},{"c":229.72,"h":229.97,"l":229.405,"n":1704,"o":229.81,"t":"2026-10-09T18:15:00Z","v":65904,"vw":229.712845},{"c":230.98,"h":231.17,"l":229.63,"n":1890,"o":229.63,"t":"2026-10-09T18:30:00Z","v":91227,"vw":230.502574},{"c":231.31,"h":231.63,"l":230.585,"n":1847,"o":230.8583,"t":"2026-10-09T18:45:00Z","v":68480,"vw":231.347842},{"c":231.335,"h":231.63,"l":231.0425,"n":1639,"o":231.2,"t":"2026-10-09T19:00:00Z","v":53990,"vw":231.288623},{"c":231.41,"h":231.59,"l":231.13,"n":1892,"o":231.41,"t":"2026-10-09T19:15:00Z","v":81042,"vw":231.34576},{"c":232.05,"h":232.3,"l":231.2,"n":3489,"o":231.42,"t":"2026-10-09T19:30:00Z","v":159300,"vw":231.967952},{"c":233.89,"h":234.31,"l":231.96,"n":10807,"o":232.04,"t":"2026-10-09T19:45:00Z","v":554602,"vw":233.212071},{"c":232.9,"h":234.27,"l":232.3873,"n":113,"o":233.73,"t":"2026-10-09T20:00:00Z","v":382780,"vw":233.728663},{"c":233.97,"h":233.97,"l":233.97,"n":4,"o":233.97,"t":"2026-10-09T20:15:00Z","v":141,"vw":233.97},{"c":234.55,"h":234.55,"l":233.97,"n":12,"o":233.97,"t":"2026-10-09T20:30:00Z","v":302,"vw":234.27381},{"c":234,"h":234,"l":234,"n":30,"o":234,"t":"2026-10-09T20:45:00Z","v":361,"vw":234},{"c":234,"h":234,"l":234,"n":5,"o":234,"t":"2026-10-09T21:00:00Z","v":148,"vw":234},{"c":234.02,"h":234.2411,"l":234.02,"n":61,"o":234.2411,"t":"2026-10-09T21:15:00Z","v":2085,"vw":234.165033},{"c":233.1329,"h":233.9,"l":233.1329,"n":34,"o":233.9,"t":"2026-10-09T21:30:00Z","v":2524,"vw":233.439801},{"c":233.9,"h":233.95,"l":233.82,"n":15,"o":233.85,"t":"2026-10-09T21:45:00Z","v":2149,"vw":233.905698},{"c":234.1272,"h":234.1272,"l":234.1272,"n":9,"o":234.1272,"t":"2026-10-09T22:30:00Z","v":304,"vw":234.1272},{"c":234,"h":234,"l":234,"n":5,"o":234,"t":"2026-10-09T22:45:00Z","v":402,"vw":234},{"c":233.94,"h":233.95,"l":233.94,"n":6,"o":233.95,"t":"2026-10-09T23:00:00Z","v":327,"vw":233.944444},{"c":234.01,"h":234.01,"l":234.01,"n":9,"o":234.01,"t":"2026-10-09T23:15:00Z","v":204,"vw":234.01},{"c":235.51,"h":236.5167,"l":235.1,"n":152,"o":236.5167,"t":"2026-10-12T08:00:00Z","v":3642,"vw":235.672077},{"c":235.51,"h":235.79,"l":235.51,"n":32,"o":235.79,"t":"2026-10-12T08:15:00Z","v":1581,"vw":235.537089},{"c":235.92,"h":235.92,"l":235.92,"n":7,"o":235.92,"t":"2026-10-12T08:45:00Z","v":200,"vw":235.92},{"c":235.43,"h":235.43,"l":235.43,"n":9,"o":235.43,"t":"2026-10-12T09:15:00Z","v":179,"vw":235.43},{"c":235.77,"h":235.77,"l":235.77,"n":5,"o":235.77,"t":"2026-10-12T09:45:00Z","v":123,"vw":235.77},{"c":236.99,"h":236.99,"l":236.79,"n":7,"o":236.79,"t":"2026-10-12T10:00:00Z","v":1119,"vw":236.956667},{"c":236.59,"h":236.59,"l":236.59,"n":1,"o":236.59,"t":"2026-10-12T10:30:00Z","v":500,"vw":236.59},{"c":236,"h":236,"l":236,"n":3,"o":236,"t":"2026-10-12T10:45:00Z","v":238,"vw":236},{"c":235.8559,"h":235.8559,"l":234.2754,"n":36,"o":234.61,"t":"2026-10-12T11:00:00Z","v":1215,"vw":235.468304},{"c":235,"h":235,"l":235,"n":6,"o":235,"t":"2026-10-12T11:15:00Z","v":236,"vw":235},{"c":234.99,"h":235,"l":234.99,"n":9,"o":235,"t":"2026-10-12T12:15:00Z","v":444,"vw":234.997006},{"c":234.5495,"h":234.98,"l":234.5495,"n":5,"o":234.98,"t":"2026-10-12T12:30:00Z","v":242,"vw":234.76475},{"c":235.2,"h":235.5,"l":235.2,"n":12,"o":235.5,"t":"2026-10-12T13:00:00Z","v":832,"vw":235.273071},{"c":236,"h":236,"l":235.7312,"n":60,"o":235.7312,"t":"2026-10-12T13:15:00Z","v":2857,"vw":235.924409},{"c":234.97,"h":237.22,"l":233.2,"n":3826,"o":236.39,"t":"2026-10-12T13:30:00Z","v":227261,"vw":234.911966},{"c":231.98,"h":234.165,"l":231.0701,"n":3106,"o":234.06,"t":"2026-10-12T13:45:00Z","v":179011,"vw":231.987664},{"c":228.5375,"h":231.945,"l":228.12,"n":4227,"o":231.945,"t":"2026-10-12T14:00:00Z","v":157107,"vw":230.097881},{"c":230.175,"h":230.85,"l":228.2301,"n":3079,"o":228.605,"t":"2026-10-12T14:15:00Z","v":166018,"vw":229.528092},{"c":230.69,"h":230.84,"l":229.29,"n":1880,"o":230.2431,"t":"2026-10-12T14:30:00Z","v":57324,"vw":230.18543},{"c":230.23,"h":231.51,"l":229.8,"n":1893,"o":230.73,"t":"2026-10-12T14:45:00Z","v":64652,"vw":230.663496},{"c":229.79,"h":230.835,"l":229.72,"n":2427,"o":230.295,"t":"2026-10-12T15:00:00Z","v":104608,"vw":230.323087},{"c":231.275,"h":231.32,"l":229.78,"n":1871,"o":229.78,"t":"2026-10-12T15:15:00Z","v":62733,"vw":230.55236},{"c":229.99,"h":231.3,"l":229.1009,"n":2162,"o":231.3,"t":"2026-10-12T15:30:00Z","v":83518,"vw":229.992039},{"c":228.17,"h":230.2,"l":227.4,"n":2209,"o":229.8,"t":"2026-10-12T15:45:00Z","v":137791,"vw":228.84093},{"c":228.05,"h":228.45,"l":227.3,"n":1888,"o":228.16,"t":"2026-10-12T16:00:00Z","v":74243,"vw":227.867334},{"c":228.4211,"h":228.4211,"l":227.1201,"n":1755,"o":227.66,"t":"2026-10-12T16:15:00Z","v":62819,"vw":228.007449},{"c":227.75,"h":228.7999,"l":227.56,"n":1430,"o":228.255,"t":"2026-10-12T16:30:00Z","v":40990,"vw":228.204152},{"c":227.21,"h":227.78,"l":226.82,"n":1752,"o":227.73,"t":"2026-10-12T16:45:00Z","v":57384,"vw":227.170852},{"c":226.615,"h":227.44,"l":226.615,"n":1443,"o":227.29,"t":"2026-10-12T17:00:00Z","v":51878,"vw":226.880173},{"c":226.9,"h":227.28,"l":226.45,"n":1541,"o":226.61,"t":"2026-10-12T17:15:00Z","v":35488,"vw":226.93905},{"c":227.36,"h":227.38,"l":226.5,"n":1322,"o":226.975,"t":"2026-10-12T17:30:00Z","v":36920,"vw":226.98751},{"c":226.54,"h":227.8322,"l":226.54,"n":1452,"o":227.375,"t":"2026-10-12T17:45:00Z","v":39798,"vw":227.357006},{"c":226.77,"h":227.12,"l":226.52,"n":1341,"o":226.71,"t":"2026-10-12T18:00:00Z","v":47834,"vw":226.832497},{"c":225.03,"h":226.89,"l":225.02,"n":2053,"o":226.89,"t":"2026-10-12T18:15:00Z","v":85903,"vw":225.743969},{"c":225.26,"h":225.32,"l":224.6,"n":1902,"o":225.11,"t":"2026-10-12T18:30:00Z","v":68036,"vw":224.973222},{"c":225.5,"h":225.96,"l":225.26,"n":1565,"o":225.26,"t":"2026-10-12T18:45:00Z","v":46136,"vw":225.647836},{"c":226.045,"h":226.27,"l":225.49,"n":1543,"o":225.645,"t":"2026-10-12T19:00:00Z","v":45466,"vw":225.973829},{"c":226.06,"h":226.46,"l":225.72,"n":1698,"o":226.045,"t":"2026-10-12T19:15:00Z","v":47890,"vw":226.034839},{"c":226.06,"h":226.17,"l":225.5913,"n":2167,"o":226.005,"t":"2026-10-12T19:30:00Z","v":64674,"vw":225.946478},{"c":225.94,"h":226.475,"l":225.2801,"n":6611,"o":226.085,"t":"2026-10-12T19:45:00Z","v":272439,"vw":225.770435},{"c":225.78,"h":225.78,"l":225.78,"n":117,"o":225.78,"t":"2026-10-12T20:00:00Z","v":251979,"vw":225.78},{"c":227,"h":227,"l":227,"n":8,"o":227,"t":"2026-10-12T20:15:00Z","v":400,"vw":227},{"c":227.6695,"h":227.6695,"l":227.6695,"n":1,"o":227.6695,"t":"2026-10-12T20:45:00Z","v":500,"vw":227.6695},{"c":225.38,"h":225.38,"l":225.38,"n":1,"o":225.38,"t":"2026-10-12T23:00:00Z","v":100,"vw":225.38},{"c":225.084,"h":225.084,"l":225.084,"n":1,"o":225.084,"t":"2026-10-12T23:15:00Z","v":100,"vw":225.084},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-12T23:30:00Z","v":100,"vw":225},{"c":222.42,"h":224.73,"l":222.42,"n":134,"o":224.73,"t":"2026-10-13T08:00:00Z","v":2346,"vw":223.69146},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-13T10:30:00Z","v":100,"vw":225},{"c":224.5,"h":225,"l":224.5,"n":16,"o":225,"t":"2026-10-13T11:00:00Z","v":756,"vw":224.860789},{"c":224.5477,"h":224.5477,"l":224.5477,"n":1,"o":224.5477,"t":"2026-10-13T11:15:00Z","v":116,"vw":224.5477},{"c":223.99,"h":224.26,"l":223.99,"n":35,"o":224.26,"t":"2026-10-13T11:30:00Z","v":902,"vw":224.0625},{"c":223.4,"h":223.4,"l":223.4,"n":2,"o":223.4,"t":"2026-10-13T11:45:00Z","v":166,"vw":223.4},{"c":222.95,"h":222.95,"l":222.94,"n":18,"o":222.94,"t":"2026-10-13T12:00:00Z","v":727,"vw":222.946875},{"c":222,"h":222.15,"l":221.02,"n":13,"o":222.15,"t":"2026-10-13T12:15:00Z","v":2331,"vw":221.139105},{"c":222.93,"h":222.93,"l":222.93,"n":1,"o":222.93,"t":"2026-10-13T12:30:00Z","v":100,"vw":222.93},{"c":222.51,"h":223.5,"l":222.51,"n":9,"o":223.5,"t":"2026-10-13T12:45:00Z","v":381,"vw":223.17},{"c":224.25,"h":224.25,"l":223.74,"n":17,"o":223.74,"t":"2026-10-13T13:00:00Z","v":695,"vw":224.020556},{"c":223.5,"h":225,"l":223.5,"n":42,"o":224.64,"t":"2026-10-13T13:15:00Z","v":2981,"vw":224.271429},{"c":234.68,"h":235.36,"l":223.75,"n":4697,"o":224.61,"t":"2026-10-13T13:30:00Z","v":330786,"vw":230.063933},{"c":234.43,"h":234.54,"l":232.0245,"n":3421,"o":234.51,"t":"2026-10-13T13:45:00Z","v":171066,"vw":233.159685},{"c":233.23,"h":234.5399,"l":232.68,"n":2949,"o":234.42,"t":"2026-10-13T14:00:00Z","v":135674,"vw":233.69675},{"c":233.165,"h":234.29,"l":232.87,"n":2352,"o":233.07,"t":"2026-10-13T14:15:00Z","v":113787,"vw":233.728772},{"c":231.145,"h":233.16,"l":230.6,"n":2921,"o":233.16,"t":"2026-10-13T14:30:00Z","v":146726,"vw":231.900902},{"c":230.82,"h":231.41,"l":230.53,"n":1618,"o":231.135,"t":"2026-10-13T14:45:00Z","v":58500,"vw":231.047981},{"c":231.3001,"h":231.565,"l":229.735,"n":1792,"o":230.83,"t":"2026-10-13T15:00:00Z","v":73238,"vw":230.713476},{"c":231.63,"h":231.9969,"l":231.45,"n":1601,"o":231.45,"t":"2026-10-13T15:15:00Z","v":56164,"vw":231.743793},{"c":230.61,"h":231.67,"l":230.14,"n":1587,"o":231.635,"t":"2026-10-13T15:30:00Z","v":56478,"vw":230.852101},{"c":231.36,"h":231.49,"l":230.33,"n":1207,"o":230.5,"t":"2026-10-13T15:45:00Z","v":33519,"vw":230.76249},{"c":232.31,"h":232.455,"l":231.19,"n":1403,"o":231.47,"t":"2026-10-13T16:00:00Z","v":49947,"vw":231.925204},{"c":232.905,"h":233.13,"l":232.33,"n":1530,"o":232.33,"t":"2026-10-13T16:15:00Z","v":57390,"vw":232.816258},{"c":231.795,"h":233.025,"l":231.2,"n":1222,"o":232.85,"t":"2026-10-13T16:30:00Z","v":44535,"vw":232.119267},{"c":231.4708,"h":231.87,"l":230.39,"n":1530,"o":231.79,"t":"2026-10-13T16:45:00Z","v":92286,"vw":231.011815},{"c":233.24,"h":233.24,"l":231.37,"n":1514,"o":231.465,"t":"2026-10-13T17:00:00Z","v":61677,"vw":232.274036},{"c":232.645,"h":233.4,"l":232.64,"n":1273,"o":233.12,"t":"2026-10-13T17:15:00Z","v":49649,"vw":233.031067},{"c":232.07,"h":232.89,"l":231.6575,"n":1120,"o":232.64,"t":"2026-10-13T17:30:00Z","v":38890,"vw":232.517209},{"c":232.25,"h":232.305,"l":231.66,"n":1052,"o":232.225,"t":"2026-10-13T17:45:00Z","v":29597,"vw":231.901407},{"c":230.86,"h":232.225,"l":230.86,"n":1416,"o":232.22,"t":"2026-10-13T18:00:00Z","v":51635,"vw":231.543434},{"c":230.43,"h":231.285,"l":230.0201,"n":1125,"o":230.99,"t":"2026-10-13T18:15:00Z","v":34999,"vw":230.752283},{"c":230.4,"h":230.46,"l":230.18,"n":972,"o":230.235,"t":"2026-10-13T18:30:00Z","v":28591,"vw":230.306099},{"c":230.73,"h":230.87,"l":230.12,"n":917,"o":230.48,"t":"2026-10-13T18:45:00Z","v":25281,"vw":230.500801},{"c":229.63,"h":230.72,"l":229.55,"n":1087,"o":230.57,"t":"2026-10-13T19:00:00Z","v":33943,"vw":230.091374},{"c":229.425,"h":229.725,"l":228.81,"n":1490,"o":229.71,"t":"2026-10-13T19:15:00Z","v":50481,"vw":229.246716},{"c":230.44,"h":230.75,"l":229.26,"n":2759,"o":229.47,"t":"2026-10-13T19:30:00Z","v":115523,"vw":230.041045},{"c":228.74,"h":230.505,"l":228.18,"n":7538,"o":230.505,"t":"2026-10-13T19:45:00Z","v":317043,"vw":228.942271},{"c":228.66,"h":228.66,"l":228.66,"n":113,"o":228.66,"t":"2026-10-13T20:00:00Z","v":690032,"vw":228.66},{"c":228.76,"h":229.116,"l":228.76,"n":16,"o":228.82,"t":"2026-10-13T20:30:00Z","v":650,"vw":228.9032},{"c":229.25,"h":229.25,"l":228.4278,"n":4,"o":228.4278,"t":"2026-10-13T20:45:00Z","v":542,"vw":229.097741},{"c":229.55,"h":229.55,"l":229.55,"n":2,"o":229.55,"t":"2026-10-13T21:00:00Z","v":222,"vw":229.55},{"c":229.2387,"h":229.2387,"l":229.2387,"n":2,"o":229.2387,"t":"2026-10-13T21:30:00Z","v":102,"vw":229.2387},{"c":229,"h":229,"l":229,"n":1,"o":229,"t":"2026-10-13T21:45:00Z","v":258,"vw":229},{"c":229.35,"h":229.35,"l":229.35,"n":1,"o":229.35,"t":"2026-10-13T22:00:00Z","v":100,"vw":229.35},{"c":229.0542,"h":229.2774,"l":229.0542,"n":2,"o":229.2774,"t":"2026-10-13T22:15:00Z","v":200,"vw":229.1658},{"c":229.3,"h":229.3,"l":229.3,"n":2,"o":229.3,"t":"2026-10-13T23:00:00Z","v":175,"vw":229.3},{"c":229.05,"h":229.05,"l":229.05,"n":19,"o":229.05,"t":"2026-10-13T23:30:00Z","v":252,"vw":229.05},{"c":228.5169,"h":228.5169,"l":228.5169,"n":2,"o":228.5169,"t":"2026-10-13T23:45:00Z","v":135,"vw":228.5169},{"c":228.54,"h":228.54,"l":228.54,"n":10,"o":228.54,"t":"2026-10-14T10:00:00Z","v":122,"vw":228.54},{"c":227.6,"h":232.2017,"l":227.54,"n":29,"o":232.2017,"t":"2026-10-14T11:00:00Z","v":696,"vw":228.546745},{"c":227,"h":228.7124,"l":227,"n":14,"o":228.7124,"t":"2026-10-14T11:15:00Z","v":396,"vw":227.561443},{"c":225.46,"h":227,"l":225,"n":68,"o":227,"t":"2026-10-14T11:30:00Z","v":1847,"vw":226.29769},{"c":223,"h":223,"l":221.98,"n":86,"o":222.155,"t":"2026-10-14T11:45:00Z","v":2968,"vw":222.20757},{"c":223.155,"h":223.95,"l":223.155,"n":20,"o":223.35,"t":"2026-10-14T12:00:00Z","v":1644,"vw":223.556617},{"c":224.97,"h":224.97,"l":224.97,"n":2,"o":224.97,"t":"2026-10-14T12:15:00Z","v":110,"vw":224.97},{"c":221,"h":225.4234,"l":221,"n":106,"o":224,"t":"2026-10-14T12:30:00Z","v":9429,"vw":222.961983},{"c":222.5,"h":223,"l":221.5,"n":118,"o":221.5,"t":"2026-10-14T12:45:00Z","v":5574,"vw":222.487808},{"c":222.5,"h":222.5347,"l":222.5,"n":31,"o":222.51,"t":"2026-10-14T13:00:00Z","v":1806,"vw":222.520525},{"c":223.02,"h":223.11,"l":222.1475,"n":70,"o":223.08,"t":"2026-10-14T13:15:00Z","v":2041,"vw":222.784573},{"c":226.13,"h":227,"l":223.0044,"n":3180,"o":223.5,"t":"2026-10-14T13:30:00Z","v":190784,"vw":224.531355},{"c":226.925,"h":227.3046,"l":225.5855,"n":2559,"o":226.49,"t":"2026-10-14T13:45:00Z","v":126036,"vw":226.426639},{"c":224.955,"h":226.97,"l":223.5,"n":2756,"o":226.925,"t":"2026-10-14T14:00:00Z","v":109319,"vw":225.237448},{"c":224.3,"h":225.4554,"l":223.625,"n":1996,"o":225.035,"t":"2026-10-14T14:15:00Z","v":78161,"vw":224.623499},{"c":225.51,"h":226,"l":223.855,"n":1951,"o":224.11,"t":"2026-10-14T14:30:00Z","v":75390,"vw":225.384462},{"c":226.615,"h":226.86,"l":225.01,"n":2256,"o":225.44,"t":"2026-10-14T14:45:00Z","v":100062,"vw":225.913918},{"c":224.72,"h":226.49,"l":224.45,"n":2982,"o":226.49,"t":"2026-10-14T15:00:00Z","v":136814,"vw":225.200524},{"c":224.55,"h":225.8056,"l":224.3514,"n":2052,"o":224.59,"t":"2026-10-14T15:15:00Z","v":74891,"vw":224.949902},{"c":222.755,"h":224.99,"l":222.2201,"n":2655,"o":224.66,"t":"2026-10-14T15:30:00Z","v":106141,"vw":223.391651},{"c":223.43,"h":224.07,"l":222.5638,"n":2082,"o":222.7525,"t":"2026-10-14T15:45:00Z","v":82987,"vw":223.307319},{"c":223.73,"h":224.56,"l":223.1842,"n":1998,"o":223.5466,"t":"2026-10-14T16:00:00Z","v":102659,"vw":224.030173},{"c":224.07,"h":224.43,"l":223.25,"n":1890,"o":223.6,"t":"2026-10-14T16:15:00Z","v":76563,"vw":223.882744},{"c":224.65,"h":224.9,"l":223.84,"n":2064,"o":224.2,"t":"2026-10-14T16:30:00Z","v":81955,"vw":224.268974},{"c":223.21,"h":224.74,"l":222.965,"n":1924,"o":224.665,"t":"2026-10-14T16:45:00Z","v":63041,"vw":224.037567},{"c":223.255,"h":223.67,"l":222.86,"n":1793,"o":223.29,"t":"2026-10-14T17:00:00Z","v":72775,"vw":223.216518},{"c":223.06,"h":223.98,"l":223.01,"n":1539,"o":223.32,"t":"2026-10-14T17:15:00Z","v":58949,"vw":223.376238},{"c":223.19,"h":223.5638,"l":222.98,"n":1532,"o":223.02,"t":"2026-10-14T17:30:00Z","v":50879,"vw":223.293168},{"c":223.045,"h":223.3,"l":222.7101,"n":1727,"o":223.07,"t":"2026-10-14T17:45:00Z","v":63648,"vw":222.969782},{"c":223.37,"h":223.56,"l":222.67,"n":1809,"o":223.045,"t":"2026-10-14T18:00:00Z","v":59011,"vw":223.132808},{"c":222.22,"h":223.465,"l":221.6901,"n":2193,"o":223.39,"t":"2026-10-14T18:15:00Z","v":90758,"vw":222.535067},{"c":221.67,"h":222.13,"l":221.21,"n":2079,"o":222.1,"t":"2026-10-14T18:30:00Z","v":83380,"vw":221.66191},{"c":221.475,"h":221.9621,"l":221.31,"n":2336,"o":221.67,"t":"2026-10-14T18:45:00Z","v":112093,"vw":221.678144},{"c":222.6775,"h":222.825,"l":221.022,"n":1936,"o":221.395,"t":"2026-10-14T19:00:00Z","v":74541,"vw":221.849161},{"c":222.62,"h":223.145,"l":222.12,"n":2169,"o":222.4641,"t":"2026-10-14T19:15:00Z","v":78873,"vw":222.6445},{"c":221.78,"h":222.805,"l":221.64,"n":2763,"o":222.6,"t":"2026-10-14T19:30:00Z","v":104525,"vw":222.270862},{"c":220.86,"h":221.88,"l":220.06,"n":7588,"o":221.78,"t":"2026-10-14T19:45:00Z","v":339455,"vw":220.720349},{"c":220.12,"h":220.99,"l":220.12,"n":85,"o":220.99,"t":"2026-10-14T20:00:00Z","v":260254,"vw":220.789277},{"c":220.25,"h":220.27,"l":220.25,"n":6,"o":220.27,"t":"2026-10-14T20:15:00Z","v":392,"vw":220.255305},{"c":220.2,"h":220.2,"l":220.2,"n":1,"o":220.2,"t":"2026-10-14T20:30:00Z","v":100,"vw":220.2},{"c":220.2,"h":220.28,"l":220.2,"n":14,"o":220.28,"t":"2026-10-14T20:45:00Z","v":370,"vw":220.24},{"c":220,"h":220.09,"l":220,"n":62,"o":220.09,"t":"2026-10-14T21:00:00Z","v":2860,"vw":220.005526},{"c":219.03,"h":219.65,"l":219.03,"n":24,"o":219.65,"t":"2026-10-14T21:30:00Z","v":451,"vw":219.34},{"c":219.2177,"h":219.2177,"l":218.83,"n":12,"o":218.83,"t":"2026-10-14T21:45:00Z","v":472,"vw":219.088467},{"c":218.78,"h":219.73,"l":218.78,"n":14,"o":219.22,"t":"2026-10-14T22:00:00Z","v":1473,"vw":219.059546},{"c":218,"h":218.83,"l":218,"n":13,"o":218.83,"t":"2026-10-14T22:15:00Z","v":521,"vw":218.415},{"c":218.5,"h":218.5,"l":218,"n":39,"o":218.44,"t":"2026-10-14T22:30:00Z","v":1924,"vw":218.271429},{"c":218.12,"h":218.5,"l":218.12,"n":7,"o":218.5,"t":"2026-10-14T23:00:00Z","v":453,"vw":218.349264},{"c":218.5,"h":218.51,"l":218.45,"n":14,"o":218.45,"t":"2026-10-14T23:15:00Z","v":720,"vw":218.486},{"c":218,"h":218,"l":217.46,"n":37,"o":218,"t":"2026-10-14T23:30:00Z","v":1038,"vw":217.73},{"c":216.5,"h":218,"l":216.465,"n":19,"o":216.465,"t":"2026-10-14T23:45:00Z","v":1011,"vw":217.148054},{"c":218.5,"h":218.5,"l":216.3,"n":159,"o":217.0001,"t":"2026-10-15T08:00:00Z","v":3797,"vw":217.652154},{"c":213.25,"h":213.4,"l":213,"n":84,"o":213.4,"t":"2026-10-15T08:15:00Z","v":2325,"vw":213.1701},{"c":212.53,"h":214.85,"l":212.53,"n":63,"o":214,"t":"2026-10-15T08:30:00Z","v":2970,"vw":213.757489},{"c":213.56,"h":213.56,"l":213.56,"n":8,"o":213.56,"t":"2026-10-15T09:15:00Z","v":266,"vw":213.56},{"c":214.5,"h":214.5,"l":214.5,"n":7,"o":214.5,"t":"2026-10-15T09:30:00Z","v":400,"vw":214.5},{"c":214,"h":214.28,"l":213.8,"n":39,"o":214.28,"t":"2026-10-15T10:00:00Z","v":1350,"vw":214.039884},{"c":213.8,"h":213.8,"l":213.8,"n":3,"o":213.8,"t":"2026-10-15T10:45:00Z","v":510,"vw":213.8},{"c":214.4,"h":214.75,"l":213.46,"n":182,"o":214.7,"t":"2026-10-15T11:00:00Z","v":2949,"vw":214.108823},{"c":214,"h":214,"l":214,"n":13,"o":214,"t":"2026-10-15T11:15:00Z","v":833,"vw":214},{"c":212.1359,"h":215.5,"l":212.1359,"n":19,"o":215,"t":"2026-10-15T11:30:00Z","v":1901,"vw":213.029697},{"c":214,"h":214,"l":213,"n":12,"o":213,"t":"2026-10-15T11:45:00Z","v":551,"vw":213.685714},{"c":215.5,"h":216,"l":214.24,"n":46,"o":214.25,"t":"2026-10-15T12:30:00Z","v":1935,"vw":214.901305},{"c":213.9,"h":215,"l":213.5,"n":20,"o":215,"t":"2026-10-15T12:45:00Z","v":1007,"vw":214.033333},{"c":213.4185,"h":213.4185,"l":213.4185,"n":4,"o":213.4185,"t":"2026-10-15T13:00:00Z","v":194,"vw":213.4185},{"c":216,"h":216,"l":214.2,"n":65,"o":214.2,"t":"2026-10-15T13:15:00Z","v":3570,"vw":215.33856},{"c":222,"h":222.615,"l":212.14,"n":4697,"o":216.17,"t":"2026-10-15T13:30:00Z","v":232444,"vw":217.260477},{"c":218.87,"h":221.98,"l":217.25,"n":2356,"o":221.13,"t":"2026-10-15T13:45:00Z","v":81793,"vw":219.253922},{"c":220.14,"h":221.285,"l":218.12,"n":1999,"o":218.31,"t":"2026-10-15T14:00:00Z","v":66022,"vw":219.815726},{"c":218.19,"h":219.94,"l":217.8,"n":1500,"o":219.94,"t":"2026-10-15T14:15:00Z","v":51742,"vw":218.81633},{"c":217.565,"h":218,"l":215.705,"n":1916,"o":217.92,"t":"2026-10-15T14:30:00Z","v":74302,"vw":217.223877},{"c":218.63,"h":218.63,"l":216.4131,"n":1914,"o":217.82,"t":"2026-10-15T14:45:00Z","v":70237,"vw":217.071037},{"c":218.27,"h":218.63,"l":217.4311,"n":1618,"o":218.585,"t":"2026-10-15T15:00:00Z","v":54315,"vw":218.033985},{"c":217.08,"h":218.6699,"l":217.08,"n":1439,"o":218.4982,"t":"2026-10-15T15:15:00Z","v":51107,"vw":217.806208},{"c":217.49,"h":217.49,"l":216.32,"n":1367,"o":216.7275,"t":"2026-10-15T15:30:00Z","v":40081,"vw":216.777257},{"c":217.135,"h":217.26,"l":216.3401,"n":1390,"o":217.26,"t":"2026-10-15T15:45:00Z","v":35465,"vw":216.862273},{"c":218.1,"h":218.1,"l":216.98,"n":1340,"o":217.26,"t":"2026-10-15T16:00:00Z","v":41394,"vw":217.521933},{"c":216.175,"h":217.785,"l":215.82,"n":1507,"o":217.785,"t":"2026-10-15T16:15:00Z","v":62417,"vw":216.669571},{"c":218.32,"h":218.38,"l":216.21,"n":1404,"o":216.31,"t":"2026-10-15T16:30:00Z","v":48311,"vw":217.270373},{"c":218.215,"h":218.365,"l":217.69,"n":1072,"o":218.355,"t":"2026-10-15T16:45:00Z","v":27599,"vw":218.018866},{"c":217.35,"h":218.59,"l":216.54,"n":1456,"o":218.29,"t":"2026-10-15T17:00:00Z","v":43172,"vw":217.560147},{"c":216.435,"h":217.5399,"l":216.2733,"n":1213,"o":217.25,"t":"2026-10-15T17:15:00Z","v":55773,"vw":216.839595},{"c":216.76,"h":217.185,"l":216.435,"n":1013,"o":216.57,"t":"2026-10-15T17:30:00Z","v":32049,"vw":216.867976},{"c":217.69,"h":217.69,"l":216.62,"n":1118,"o":216.65,"t":"2026-10-15T17:45:00Z","v":30479,"vw":217.293713},{"c":217.315,"h":218.095,"l":217.13,"n":1277,"o":217.82,"t":"2026-10-15T18:00:00Z","v":44578,"vw":217.660763},{"c":216.83,"h":217.47,"l":216.69,"n":1260,"o":217.47,"t":"2026-10-15T18:15:00Z","v":45588,"vw":216.952656},{"c":216.31,"h":217.29,"l":215.8374,"n":1622,"o":217.12,"t":"2026-10-15T18:30:00Z","v":54172,"vw":216.720589},{"c":216.94,"h":217.085,"l":216.305,"n":1579,"o":216.305,"t":"2026-10-15T18:45:00Z","v":58695,"vw":216.798827},{"c":217.56,"h":217.73,"l":216.815,"n":1554,"o":216.815,"t":"2026-10-15T19:00:00Z","v":61398,"vw":217.370457},{"c":219.015,"h":219.43,"l":217.5,"n":1844,"o":217.68,"t":"2026-10-15T19:15:00Z","v":73952,"vw":218.556022},{"c":220.8737,"h":220.8737,"l":218.55,"n":2160,"o":218.89,"t":"2026-10-15T19:30:00Z","v":93704,"vw":219.791827},{"c":220.25,"h":221.93,"l":220.06,"n":6758,"o":220.79,"t":"2026-10-15T19:45:00Z","v":307286,"vw":220.659878},{"c":220,"h":220.43,"l":220,"n":119,"o":220.43,"t":"2026-10-15T20:00:00Z","v":536501,"vw":220.4287},{"c":220.23,"h":220.23,"l":220.23,"n":2,"o":220.23,"t":"2026-10-15T20:30:00Z","v":111,"vw":220.23},{"c":220.38,"h":220.38,"l":220.38,"n":1,"o":220.38,"t":"2026-10-15T22:15:00Z","v":100,"vw":220.38},{"c":220.0233,"h":220.0233,"l":220.0233,"n":1,"o":220.0233,"t":"2026-10-15T23:15:00Z","v":100,"vw":220.0233},{"c":220.01,"h":220.1,"l":220.01,"n":5,"o":220.1,"t":"2026-10-15T23:45:00Z","v":708,"vw":220.03},{"c":221.3,"h":221.7,"l":221.11,"n":59,"o":221.409,"t":"2026-10-16T08:00:00Z","v":1519,"vw":221.385393},{"c":223.66,"h":223.66,"l":223.66,"n":1,"o":223.66,"t":"2026-10-16T09:00:00Z","v":100,"vw":223.66},{"c":224,"h":224.23,"l":224,"n":6,"o":224.23,"t":"2026-10-16T09:30:00Z","v":218,"vw":224.115},{"c":224.25,"h":224.25,"l":224.25,"n":1,"o":224.25,"t":"2026-10-16T09:45:00Z","v":500,"vw":224.25},{"c":223.23,"h":223.73,"l":223.23,"n":16,"o":223.73,"t":"2026-10-16T10:00:00Z","v":536,"vw":223.53},{"c":223.48,"h":223.48,"l":223.48,"n":10,"o":223.48,"t":"2026-10-16T11:00:00Z","v":348,"vw":223.48},{"c":223.72,"h":223.7286,"l":223.72,"n":3,"o":223.7286,"t":"2026-10-16T11:45:00Z","v":905,"vw":223.727617},{"c":223,"h":223,"l":222.4916,"n":2,"o":222.4916,"t":"2026-10-16T12:15:00Z","v":200,"vw":222.7458},{"c":222.7083,"h":222.7083,"l":222.7083,"n":4,"o":222.7083,"t":"2026-10-16T12:45:00Z","v":104,"vw":222.7083},{"c":222.86,"h":222.86,"l":222.86,"n":25,"o":222.86,"t":"2026-10-16T13:15:00Z","v":890,"vw":222.86},{"c":215.175,"h":225.99,"l":214.17,"n":4645,"o":223.28,"t":"2026-10-16T13:30:00Z","v":206508,"vw":220.563584},{"c":212.84,"h":216.75,"l":212.51,"n":2763,"o":215.06,"t":"2026-10-16T13:45:00Z","v":92182,"vw":214.854055},{"c":213.065,"h":213.7699,"l":211.12,"n":3307,"o":213.03,"t":"2026-10-16T14:00:00Z","v":129223,"vw":212.378057},{"c":208.985,"h":214.58,"l":208.7466,"n":3193,"o":213.2,"t":"2026-10-16T14:15:00Z","v":96846,"vw":211.974935},{"c":212.19,"h":212.24,"l":208.26,"n":2407,"o":209.04,"t":"2026-10-16T14:30:00Z","v":91712,"vw":210.128646},{"c":209.48,"h":213.3,"l":209.295,"n":1803,"o":212.56,"t":"2026-10-16T14:45:00Z","v":64477,"vw":211.759929},{"c":206.5,"h":209.77,"l":205.41,"n":3400,"o":209.295,"t":"2026-10-16T15:00:00Z","v":131071,"vw":207.130263},{"c":206.41,"h":206.99,"l":205.46,"n":2894,"o":206.48,"t":"2026-10-16T15:15:00Z","v":122006,"vw":206.347516},{"c":206.07,"h":206.85,"l":204.73,"n":2095,"o":206.465,"t":"2026-10-16T15:30:00Z","v":68952,"vw":205.810309},{"c":204.235,"h":206.06,"l":203.6,"n":1944,"o":205.83,"t":"2026-10-16T15:45:00Z","v":61811,"vw":204.795168},{"c":206.725,"h":206.85,"l":203.33,"n":2073,"o":204.12,"t":"2026-10-16T16:00:00Z","v":72062,"vw":204.827481},{"c":205.68,"h":207.15,"l":205.31,"n":1280,"o":207.15,"t":"2026-10-16T16:15:00Z","v":36635,"vw":205.789905},{"c":206.43,"h":206.75,"l":205.63,"n":1403,"o":205.73,"t":"2026-10-16T16:30:00Z","v":39694,"vw":206.027809},{"c":205.46,"h":206.74,"l":204.67,"n":1559,"o":206.685,"t":"2026-10-16T16:45:00Z","v":49089,"vw":205.481412},{"c":204.8,"h":205.91,"l":204.51,"n":1962,"o":205.65,"t":"2026-10-16T17:00:00Z","v":69097,"vw":205.360112},{"c":204.28,"h":204.86,"l":203.85,"n":1707,"o":204.86,"t":"2026-10-16T17:15:00Z","v":71542,"vw":204.323891},{"c":205.305,"h":205.8274,"l":204.4101,"n":1690,"o":204.55,"t":"2026-10-16T17:30:00Z","v":69050,"vw":205.034493},{"c":204.495,"h":205.38,"l":204.38,"n":1690,"o":205.3,"t":"2026-10-16T17:45:00Z","v":50287,"vw":204.862286},{"c":206.295,"h":206.4235,"l":204.37,"n":1941,"o":204.37,"t":"2026-10-16T18:00:00Z","v":77393,"vw":205.347435},{"c":207.1,"h":207.17,"l":206.19,"n":1969,"o":206.295,"t":"2026-10-16T18:15:00Z","v":101406,"vw":206.546264},{"c":207.21,"h":207.58,"l":206.73,"n":1389,"o":207.245,"t":"2026-10-16T18:30:00Z","v":41812,"vw":207.199631},{"c":208.11,"h":208.12,"l":206.76,"n":2039,"o":207.04,"t":"2026-10-16T18:45:00Z","v":86294,"vw":207.410341},{"c":208.34,"h":208.49,"l":207.2501,"n":1730,"o":208,"t":"2026-10-16T19:00:00Z","v":48965,"vw":207.742047},{"c":208.63,"h":208.78,"l":207.91,"n":2326,"o":208.4899,"t":"2026-10-16T19:15:00Z","v":73833,"vw":208.396569},{"c":207.53,"h":208.77,"l":207.48,"n":3205,"o":208.71,"t":"2026-10-16T19:30:00Z","v":111222,"vw":207.943596},{"c":207.32,"h":208.52,"l":206.96,"n":8236,"o":207.64,"t":"2026-10-16T19:45:00Z","v":339247,"vw":207.530782},{"c":206.28,"h":207.49,"l":206.1669,"n":96,"o":207.49,"t":"2026-10-16T20:00:00Z","v":346877,"vw":207.378915},{"c":206.99,"h":207.2,"l":206.9,"n":14,"o":206.9,"t":"2026-10-16T20:15:00Z","v":908,"vw":207.106897},{"c":207.38,"h":207.968,"l":206.36,"n":22,"o":206.36,"t":"2026-10-16T20:30:00Z","v":750,"vw":207.322182},{"c":206.69,"h":206.69,"l":206.69,"n":24,"o":206.69,"t":"2026-10-16T21:00:00Z","v":272,"vw":206.69},{"c":206.31,"h":206.31,"l":206.31,"n":8,"o":206.31,"t":"2026-10-16T21:30:00Z","v":162,"vw":206.31}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1015851347435601,"strike":242.9794532546573,"iv":0.876751095012168,"gamma":0.0073556021880745,"theta":-0.3128698737434404,"vega":0.04979765611844986,"rho":0.003636071665622054,"breakevenPct":18.485940965728574},{"delta":0.15,"premium":1.2366697247706422,"strike":224.52293577981652,"iv":0.5721634862385321,"gamma":0.014181651376146789,"theta":-0.27472091743119265,"vega":0.06626238532110092,"rho":0.005491133167867875,"breakevenPct":9.59204150708114},{"delta":0.2,"premium":1.8716861826697893,"strike":222.1545667447307,"iv":0.6101850117096018,"gamma":0.01603489461358314,"theta":-0.35190140515222484,"vega":0.07972646370023419,"rho":0.007314736325329735,"breakevenPct":8.750608217184688},{"delta":0.25,"premium":2.55,"strike":219.33333333333334,"iv":0.6229466666666666,"gamma":0.017846666666666667,"theta":-0.4078866666666667,"vega":0.09042666666666667,"rho":0.0091338252591146,"breakevenPct":7.710355987055014},{"delta":0.3,"premium":3.315408805031446,"strike":216.7819706498952,"iv":0.637493501048218,"gamma":0.019115932914046122,"theta":-0.4570960167714885,"vega":0.09902431865828093,"rho":0.010941493700667318,"breakevenPct":6.843388084915835},{"delta":0.35,"premium":4.142307692307691,"strike":214.23076923076923,"iv":0.6450461538461538,"gamma":0.020084615384615385,"theta":-0.49319999999999997,"vega":0.10543076923076923,"rho":0.012742959496726195,"breakevenPct":6.006348020911128},{"delta":0.4,"premium":5.06078431372549,"strike":211.81372549019608,"iv":0.6539196078431372,"gamma":0.020664705882352943,"theta":-0.5221392156862745,"vega":0.11000588235294118,"rho":0.014528513416598053,"breakevenPct":5.278888254330862},{"delta":0.45,"premium":6.032075471698113,"strike":209.38679245283018,"iv":0.6562905660377358,"gamma":0.0211,"theta":-0.5376867924528301,"vega":0.11274339622641509,"rho":0.01630468031128921,"breakevenPct":4.5722659827807295},{"delta":0.5,"premium":7.161904761904762,"strike":207.02380952380952,"iv":0.6647714285714286,"gamma":0.020985714285714285,"theta":-0.5498571428571428,"vega":0.11368571428571428,"rho":0.01805554503511231,"breakevenPct":3.973647711511792},{"delta":0.55,"premium":8.503750000000002,"strike":204.625,"iv":0.680085,"gamma":0.020365,"theta":-0.559095,"vega":0.112825,"rho":0.019771443801916852,"breakevenPct":3.460558252427187},{"delta":0.6,"premium":10.01590909090909,"strike":202.12121212121212,"iv":0.6949515151515152,"gamma":0.019493939393939393,"theta":-0.5586121212121212,"vega":0.11006363636363638,"rho":0.021453788229224714,"breakevenPct":2.979185054427778},{"delta":0.65,"premium":11.619014962593516,"strike":199.50124688279303,"iv":0.7009002493765586,"gamma":0.018540897755610974,"theta":-0.5413571072319202,"vega":0.10554239401496258,"rho":0.023120354853706046,"breakevenPct":2.485564002614819},{"delta":0.7,"premium":13.999503722084363,"strike":196.38957816377172,"iv":0.738685111662531,"gamma":0.01647816377171216,"theta":-0.5362727047146403,"vega":0.09899057071960299,"rho":0.024643197421777018,"breakevenPct":2.130622274687415},{"delta":0.75,"premium":16.30492227979275,"strike":193.21243523316062,"iv":0.7508046632124352,"gamma":0.014770466321243523,"theta":-0.5001466321243523,"vega":0.09052331606217617,"rho":0.026179574588377764,"breakevenPct":1.7074551033754173},{"delta":0.8,"premium":19.580442176870754,"strike":189.20068027210883,"iv":0.7859319727891158,"gamma":0.012484353741496595,"theta":-0.46313673469387745,"vega":0.07976598639455781,"rho":0.027530218956288332,"breakevenPct":1.3500594412522313},{"delta":0.85,"premium":24.732976653696493,"strike":183.4241245136187,"iv":0.8623147859922179,"gamma":0.009443579766536966,"theta":-0.4250428015564203,"vega":0.06637237354085604,"rho":0.028528530136743235,"breakevenPct":1.0471364889879513},{"delta":0.9,"premium":34.50645161290323,"strike":173.11827956989248,"iv":1.042194623655914,"gamma":0.005873118279569891,"theta":-0.3884516129032258,"vega":0.05004086021505375,"rho":0.028645730718914752,"breakevenPct":0.7887044576678115}],"put":[{"delta":0.1,"premium":0.8411204013377926,"strike":185.93645484949832,"iv":0.5991364548494983,"gamma":0.010224080267558529,"theta":-0.21128060200668897,"vega":0.04990802675585285,"rho":-0.004078699395575652,"breakevenPct":10.147895898951194},{"delta":0.15,"premium":1.3575414364640885,"strike":190.04834254143645,"iv":0.5899834254143645,"gamma":0.013846408839779006,"theta":-0.276778729281768,"vega":0.06649337016574586,"rho":-0.006152124909876135,"breakevenPct":8.4025237354503},{"delta":0.2,"premium":1.9208533916849015,"strike":193.29321663019692,"iv":0.5786827133479212,"gamma":0.01692975929978118,"theta":-0.3245577680525164,"vega":0.07966323851203502,"rho":-0.008230451060260192,"breakevenPct":7.100794544411636},{"delta":0.25,"premium":2.5605410821643284,"strike":195.94188376753507,"iv":0.5763799599198397,"gamma":0.01929118236472946,"theta":-0.366297995991984,"vega":0.09040380761523047,"rho":-0.010326406498922507,"breakevenPct":6.125561803218086},{"delta":0.3,"premium":3.2509124087591235,"strike":198.36222627737226,"iv":0.5722859489051095,"gamma":0.02122080291970803,"theta":-0.3973534671532846,"vega":0.09889014598540145,"rho":-0.012431451609535344,"breakevenPct":5.2857699666926505},{"delta":0.35,"premium":3.9983304794520547,"strike":200.60359589041096,"iv":0.568223801369863,"gamma":0.022762157534246576,"theta":-0.4197493150684931,"vega":0.10540034246575342,"rho":-0.014545623753637897,"breakevenPct":4.560550771379174},{"delta":0.4,"premium":4.835386473429952,"strike":202.72946859903382,"iv":0.5666352657004831,"gamma":0.023854106280193237,"theta":-0.4363951690821256,"vega":0.11010289855072464,"rho":-0.01667571780504128,"breakevenPct":3.934911589512682},{"delta":0.45,"premium":6.0229871175523355,"strike":204.74235104669887,"iv":0.5906288244766505,"gamma":0.023451529790660227,"theta":-0.4653001610305958,"vega":0.11275990338164252,"rho":-0.018864332428033054,"breakevenPct":3.534289354783238},{"delta":0.5,"premium":7.034563758389261,"strike":206.8288590604027,"iv":0.5859456375838926,"gamma":0.023838926174496646,"theta":-0.46351342281879193,"vega":0.11353892617449664,"rho":-0.02102358539664336,"breakevenPct":3.012478008731348},{"delta":0.55,"premium":7.981121642969984,"strike":208.84281200631912,"iv":0.5702090047393364,"gamma":0.024268562401263825,"theta":-0.4456011058451817,"vega":0.11257203791469195,"rho":-0.023169414983125455,"breakevenPct":2.4943250663353735},{"delta":0.6,"premium":8.927242152466366,"strike":210.77354260089686,"iv":0.5505600896860987,"gamma":0.0245,"theta":-0.4181618834080718,"vega":0.10989820627802692,"rho":-0.025314503016466993,"breakevenPct":2.016359005616266},{"delta":0.65,"premium":9.889322916666666,"strike":212.62369791666666,"iv":0.52919921875,"gamma":0.02448515625,"theta":-0.3838583333333333,"vega":0.10557552083333333,"rho":-0.02746256634149819,"breakevenPct":1.5852548543689264},{"delta":0.7,"premium":10.735677083333332,"strike":214.25130208333334,"iv":0.49892578125,"gamma":0.02428984375,"theta":-0.3359416666666667,"vega":0.09867447916666668,"rho":-0.029585760687771665,"breakevenPct":1.2060072815533966},{"delta":0.75,"premium":12.075182815356492,"strike":216.23400365630712,"iv":0.4848519195612431,"gamma":0.022867276051188296,"theta":-0.295044424131627,"vega":0.09031718464351005,"rho":-0.03179294591186464,"breakevenPct":0.8937762908006628},{"delta":0.8,"premium":13.679018547140652,"strike":218.36166924265842,"iv":0.4738774343122102,"gamma":0.020500463678516226,"theta":-0.25047032457496127,"vega":0.07938191653786707,"rho":-0.03403983776200307,"breakevenPct":0.6394899536321517},{"delta":0.85,"premium":15.090463917525772,"strike":220.279823269514,"iv":0.4475692194403535,"gamma":0.018096318114874818,"theta":-0.19224727540500744,"vega":0.06618159057437409,"rho":-0.03624602956289825,"breakevenPct":0.39351487767562315},{"delta":0.9,"premium":16.50798969072165,"strike":222.12076583210603,"iv":0.40986671575846834,"gamma":0.01478262150220913,"theta":-0.12479513991163473,"vega":0.04961310751104565,"rho":-0.03844581408024599,"breakevenPct":0.18797274690078675}]},"raw":{"call":[{"delta":0.1,"premium":1.1015851347435601,"strike":242.9794532546573,"iv":0.876751095012168,"gamma":0.0073556021880745,"theta":-0.3128698737434404,"vega":0.04979765611844986,"rho":0.003636071665622054,"breakevenPct":18.485940965728574},{"delta":0.15,"premium":1.2366697247706422,"strike":224.52293577981652,"iv":0.5721634862385321,"gamma":0.014181651376146789,"theta":-0.27472091743119265,"vega":0.06626238532110092,"rho":0.005491133167867875,"breakevenPct":9.59204150708114},{"delta":0.2,"premium":1.8716861826697893,"strike":222.1545667447307,"iv":0.6101850117096018,"gamma":0.01603489461358314,"theta":-0.35190140515222484,"vega":0.07972646370023419,"rho":0.007314736325329735,"breakevenPct":8.750608217184688},{"delta":0.25,"premium":2.55,"strike":219.33333333333334,"iv":0.6229466666666666,"gamma":0.017846666666666667,"theta":-0.4078866666666667,"vega":0.09042666666666667,"rho":0.0091338252591146,"breakevenPct":7.710355987055014},{"delta":0.3,"premium":3.315408805031446,"strike":216.7819706498952,"iv":0.637493501048218,"gamma":0.019115932914046122,"theta":-0.4570960167714885,"vega":0.09902431865828093,"rho":0.010941493700667318,"breakevenPct":6.843388084915835},{"delta":0.35,"premium":4.142307692307691,"strike":214.23076923076923,"iv":0.6450461538461538,"gamma":0.020084615384615385,"theta":-0.49319999999999997,"vega":0.10543076923076923,"rho":0.012742959496726195,"breakevenPct":6.006348020911128},{"delta":0.4,"premium":5.06078431372549,"strike":211.81372549019608,"iv":0.6539196078431372,"gamma":0.020664705882352943,"theta":-0.5221392156862745,"vega":0.11000588235294118,"rho":0.014528513416598053,"breakevenPct":5.278888254330862},{"delta":0.45,"premium":6.032075471698113,"strike":209.38679245283018,"iv":0.6562905660377358,"gamma":0.0211,"theta":-0.5376867924528301,"vega":0.11274339622641509,"rho":0.01630468031128921,"breakevenPct":4.5722659827807295},{"delta":0.5,"premium":7.161904761904762,"strike":207.02380952380952,"iv":0.6647714285714286,"gamma":0.020985714285714285,"theta":-0.5498571428571428,"vega":0.11368571428571428,"rho":0.01805554503511231,"breakevenPct":3.973647711511792},{"delta":0.55,"premium":8.503750000000002,"strike":204.625,"iv":0.680085,"gamma":0.020365,"theta":-0.559095,"vega":0.112825,"rho":0.019771443801916852,"breakevenPct":3.460558252427187},{"delta":0.6,"premium":10.01590909090909,"strike":202.12121212121212,"iv":0.6949515151515152,"gamma":0.019493939393939393,"theta":-0.5586121212121212,"vega":0.11006363636363638,"rho":0.021453788229224714,"breakevenPct":2.979185054427778},{"delta":0.65,"premium":11.619014962593516,"strike":199.50124688279303,"iv":0.7009002493765586,"gamma":0.018540897755610974,"theta":-0.5413571072319202,"vega":0.10554239401496258,"rho":0.023120354853706046,"breakevenPct":2.485564002614819},{"delta":0.7,"premium":13.999503722084363,"strike":196.38957816377172,"iv":0.738685111662531,"gamma":0.01647816377171216,"theta":-0.5362727047146403,"vega":0.09899057071960299,"rho":0.024643197421777018,"breakevenPct":2.130622274687415},{"delta":0.75,"premium":16.30492227979275,"strike":193.21243523316062,"iv":0.7508046632124352,"gamma":0.014770466321243523,"theta":-0.5001466321243523,"vega":0.09052331606217617,"rho":0.026179574588377764,"breakevenPct":1.7074551033754173},{"delta":0.8,"premium":19.580442176870754,"strike":189.20068027210883,"iv":0.7859319727891158,"gamma":0.012484353741496595,"theta":-0.46313673469387745,"vega":0.07976598639455781,"rho":0.027530218956288332,"breakevenPct":1.3500594412522313},{"delta":0.85,"premium":24.732976653696493,"strike":183.4241245136187,"iv":0.8623147859922179,"gamma":0.009443579766536966,"theta":-0.4250428015564203,"vega":0.06637237354085604,"rho":0.028528530136743235,"breakevenPct":1.0471364889879513},{"delta":0.9,"premium":34.50645161290323,"strike":173.11827956989248,"iv":1.042194623655914,"gamma":0.005873118279569891,"theta":-0.3884516129032258,"vega":0.05004086021505375,"rho":0.028645730718914752,"breakevenPct":0.7887044576678115}],"put":[{"delta":0.1,"premium":0.8411204013377926,"strike":185.93645484949832,"iv":0.5991364548494983,"gamma":0.010224080267558529,"theta":-0.21128060200668897,"vega":0.04990802675585285,"rho":-0.004078699395575652,"breakevenPct":10.147895898951194},{"delta":0.15,"premium":1.3575414364640885,"strike":190.04834254143645,"iv":0.5899834254143645,"gamma":0.013846408839779006,"theta":-0.276778729281768,"vega":0.06649337016574586,"rho":-0.006152124909876135,"breakevenPct":8.4025237354503},{"delta":0.2,"premium":1.9208533916849015,"strike":193.29321663019692,"iv":0.5786827133479212,"gamma":0.01692975929978118,"theta":-0.3245577680525164,"vega":0.07966323851203502,"rho":-0.008230451060260192,"breakevenPct":7.100794544411636},{"delta":0.25,"premium":2.5605410821643284,"strike":195.94188376753507,"iv":0.5763799599198397,"gamma":0.01929118236472946,"theta":-0.366297995991984,"vega":0.09040380761523047,"rho":-0.010326406498922507,"breakevenPct":6.125561803218086},{"delta":0.3,"premium":3.2509124087591235,"strike":198.36222627737226,"iv":0.5722859489051095,"gamma":0.02122080291970803,"theta":-0.3973534671532846,"vega":0.09889014598540145,"rho":-0.012431451609535344,"breakevenPct":5.2857699666926505},{"delta":0.35,"premium":3.9983304794520547,"strike":200.60359589041096,"iv":0.568223801369863,"gamma":0.022762157534246576,"theta":-0.4197493150684931,"vega":0.10540034246575342,"rho":-0.014545623753637897,"breakevenPct":4.560550771379174},{"delta":0.4,"premium":4.835386473429952,"strike":202.72946859903382,"iv":0.5666352657004831,"gamma":0.023854106280193237,"theta":-0.4363951690821256,"vega":0.11010289855072464,"rho":-0.01667571780504128,"breakevenPct":3.934911589512682},{"delta":0.45,"premium":6.0229871175523355,"strike":204.74235104669887,"iv":0.5906288244766505,"gamma":0.023451529790660227,"theta":-0.4653001610305958,"vega":0.11275990338164252,"rho":-0.018864332428033054,"breakevenPct":3.534289354783238},{"delta":0.5,"premium":7.034563758389261,"strike":206.8288590604027,"iv":0.5859456375838926,"gamma":0.023838926174496646,"theta":-0.46351342281879193,"vega":0.11353892617449664,"rho":-0.02102358539664336,"breakevenPct":3.012478008731348},{"delta":0.55,"premium":7.981121642969984,"strike":208.84281200631912,"iv":0.5702090047393364,"gamma":0.024268562401263825,"theta":-0.4456011058451817,"vega":0.11257203791469195,"rho":-0.023169414983125455,"breakevenPct":2.4943250663353735},{"delta":0.6,"premium":8.927242152466366,"strike":210.77354260089686,"iv":0.5505600896860987,"gamma":0.0245,"theta":-0.4181618834080718,"vega":0.10989820627802692,"rho":-0.025314503016466993,"breakevenPct":2.016359005616266},{"delta":0.65,"premium":9.889322916666666,"strike":212.62369791666666,"iv":0.52919921875,"gamma":0.02448515625,"theta":-0.3838583333333333,"vega":0.10557552083333333,"rho":-0.02746256634149819,"breakevenPct":1.5852548543689264},{"delta":0.7,"premium":10.735677083333332,"strike":214.25130208333334,"iv":0.49892578125,"gamma":0.02428984375,"theta":-0.3359416666666667,"vega":0.09867447916666668,"rho":-0.029585760687771665,"breakevenPct":1.2060072815533966},{"delta":0.75,"premium":12.075182815356492,"strike":216.23400365630712,"iv":0.4848519195612431,"gamma":0.022867276051188296,"theta":-0.295044424131627,"vega":0.09031718464351005,"rho":-0.03179294591186464,"breakevenPct":0.8937762908006628},{"delta":0.8,"premium":13.679018547140652,"strike":218.36166924265842,"iv":0.4738774343122102,"gamma":0.020500463678516226,"theta":-0.25047032457496127,"vega":0.07938191653786707,"rho":-0.03403983776200307,"breakevenPct":0.6394899536321517},{"delta":0.85,"premium":15.090463917525772,"strike":220.279823269514,"iv":0.4475692194403535,"gamma":0.018096318114874818,"theta":-0.19224727540500744,"vega":0.06618159057437409,"rho":-0.03624602956289825,"breakevenPct":0.39351487767562315},{"delta":0.9,"premium":16.50798969072165,"strike":222.12076583210603,"iv":0.40986671575846834,"gamma":0.01478262150220913,"theta":-0.12479513991163473,"vega":0.04961310751104565,"rho":-0.03844581408024599,"breakevenPct":0.18797274690078675}]}},"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"}}