{"symbol":"ALL","url":"https://intraalpha.com/companies/ALL","capturedAt":"2026-10-23T06:40:30.003Z","state":"ready","quote":{"symbol":"ALL","last_price":259.1,"prev_close":251.04,"regular_close":259.1,"change":8.06,"change_pct":3.2106,"regular_change":8.06,"regular_change_pct":3.2106,"extended_change":0,"extended_change_pct":0,"bid":253,"ask":261.29,"bid_size":200,"ask_size":100,"volume":1359824,"vwap":257.641571,"open":252.86,"high":259.25,"low":252.27,"close":259.1,"trade_count":32187,"last_trade_at":"2026-10-22T23:00:00.003901758Z","last_quote_at":"2026-10-23T00:00:00.093194722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:10.303546371-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALL","fetched_at":"2026-10-23T06:40:29.566110+00:00","name":"The Allstate Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"The Allstate Corporation is an American insurance company, headquartered in Northfield Township, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":63477457000,"ebitda":17116000000,"pe_ratio":5,"peg_ratio":1.688,"book_value":124.79,"dividend_per_share":4.16,"dividend_yield":0.0166,"eps":50.21,"revenue_ttm":70137004000,"gross_profit_ttm":25810999000,"profit_margin":0.19,"operating_margin_ttm":0.228,"return_on_assets_ttm":0.0868,"return_on_equity_ttm":0.461,"quarterly_earnings_growth":0.612,"quarterly_revenue_growth":0.118,"analyst_target_price":269.27,"analyst_number":2,"beta":0.138,"fifty_two_week_high":276.07,"fifty_two_week_low":184.51,"fifty_day_ma":246.12,"two_hundred_day_ma":226.38,"shares_outstanding":252858000,"forward_pe":8.27,"price_to_sales":0.905,"price_to_book":1.831,"ev_to_revenue":0.962,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:29.566110+00:00"},"optionObservedAt":"2026-10-22T19:57:24.453Z","bars":[{"c":238.02,"h":238.02,"l":238.02,"n":5,"o":238.02,"t":"2026-10-16T11:10:00Z","v":208,"vw":238.02},{"c":241.79,"h":242.36,"l":241.1,"n":316,"o":241.1,"t":"2026-10-16T13:30:00Z","v":88383,"vw":241.147639},{"c":243.49,"h":243.87,"l":242.31,"n":499,"o":242.38,"t":"2026-10-16T13:35:00Z","v":28011,"vw":243.229788},{"c":242.8,"h":243.765,"l":242.79,"n":337,"o":243.65,"t":"2026-10-16T13:40:00Z","v":22697,"vw":243.240509},{"c":243.36,"h":243.36,"l":242.48,"n":222,"o":242.855,"t":"2026-10-16T13:45:00Z","v":9118,"vw":242.828114},{"c":243.5,"h":243.73,"l":243.33,"n":305,"o":243.37,"t":"2026-10-16T13:50:00Z","v":9602,"vw":243.484098},{"c":243.85,"h":244.125,"l":243.45,"n":404,"o":243.45,"t":"2026-10-16T13:55:00Z","v":18880,"vw":243.870302},{"c":244.3,"h":244.51,"l":243.79,"n":502,"o":243.79,"t":"2026-10-16T14:00:00Z","v":22578,"vw":244.313477},{"c":243.8375,"h":244.42,"l":243.7512,"n":368,"o":244.3,"t":"2026-10-16T14:05:00Z","v":15244,"vw":244.039872},{"c":242.485,"h":243.85,"l":242.485,"n":414,"o":243.77,"t":"2026-10-16T14:10:00Z","v":15423,"vw":243.27779},{"c":242.99,"h":243.11,"l":242.365,"n":343,"o":242.425,"t":"2026-10-16T14:15:00Z","v":10776,"vw":242.772028},{"c":243.195,"h":243.31,"l":242.9737,"n":222,"o":242.9737,"t":"2026-10-16T14:20:00Z","v":9298,"vw":243.155148},{"c":243.46,"h":243.58,"l":243.07,"n":342,"o":243.07,"t":"2026-10-16T14:25:00Z","v":10177,"vw":243.336913},{"c":243.37,"h":243.66,"l":243.14,"n":527,"o":243.52,"t":"2026-10-16T14:30:00Z","v":14450,"vw":243.478922},{"c":243.135,"h":243.37,"l":243.05,"n":238,"o":243.37,"t":"2026-10-16T14:35:00Z","v":6962,"vw":243.17836},{"c":242.725,"h":243.1925,"l":242.705,"n":305,"o":243.1275,"t":"2026-10-16T14:40:00Z","v":9625,"vw":242.970855},{"c":243.045,"h":243.05,"l":242.62,"n":307,"o":242.875,"t":"2026-10-16T14:45:00Z","v":10541,"vw":242.833824},{"c":243.57,"h":243.57,"l":243.21,"n":211,"o":243.21,"t":"2026-10-16T14:50:00Z","v":3158,"vw":243.350222},{"c":243.56,"h":243.67,"l":243.48,"n":171,"o":243.56,"t":"2026-10-16T14:55:00Z","v":5052,"vw":243.518153},{"c":244.12,"h":244.13,"l":243.555,"n":299,"o":243.555,"t":"2026-10-16T15:00:00Z","v":8584,"vw":243.961312},{"c":244.51,"h":244.55,"l":244.15,"n":372,"o":244.23,"t":"2026-10-16T15:05:00Z","v":12510,"vw":244.337178},{"c":244.66,"h":244.75,"l":244.47,"n":392,"o":244.57,"t":"2026-10-16T15:10:00Z","v":10030,"vw":244.589955},{"c":244.805,"h":244.97,"l":244.49,"n":362,"o":244.54,"t":"2026-10-16T15:15:00Z","v":14034,"vw":244.686384},{"c":244.6,"h":245.08,"l":244.6,"n":315,"o":244.81,"t":"2026-10-16T15:20:00Z","v":10653,"vw":244.786033},{"c":244.605,"h":244.65,"l":244.51,"n":171,"o":244.58,"t":"2026-10-16T15:25:00Z","v":3200,"vw":244.590625},{"c":244.39,"h":244.64,"l":244.285,"n":474,"o":244.6,"t":"2026-10-16T15:30:00Z","v":19166,"vw":244.478683},{"c":243.96,"h":244.51,"l":243.84,"n":334,"o":244.39,"t":"2026-10-16T15:35:00Z","v":13870,"vw":244.256983},{"c":243.77,"h":244.025,"l":243.6438,"n":213,"o":244.025,"t":"2026-10-16T15:40:00Z","v":5138,"vw":243.794778},{"c":243.48,"h":243.81,"l":243.48,"n":258,"o":243.75,"t":"2026-10-16T15:45:00Z","v":10249,"vw":243.628709},{"c":243.485,"h":243.6525,"l":243.46,"n":230,"o":243.59,"t":"2026-10-16T15:50:00Z","v":8038,"vw":243.559322},{"c":243.5,"h":243.5243,"l":243.315,"n":299,"o":243.49,"t":"2026-10-16T15:55:00Z","v":13741,"vw":243.396198},{"c":243.27,"h":243.68,"l":243.25,"n":284,"o":243.38,"t":"2026-10-16T16:00:00Z","v":12431,"vw":243.45978},{"c":243.2,"h":243.515,"l":243.03,"n":251,"o":243.375,"t":"2026-10-16T16:05:00Z","v":9526,"vw":243.252906},{"c":242.91,"h":243.21,"l":242.86,"n":249,"o":243.21,"t":"2026-10-16T16:10:00Z","v":12224,"vw":243.052283},{"c":242.65,"h":242.96,"l":242.65,"n":233,"o":242.94,"t":"2026-10-16T16:15:00Z","v":9387,"vw":242.80295},{"c":242.9964,"h":243.02,"l":242.65,"n":236,"o":242.65,"t":"2026-10-16T16:20:00Z","v":8242,"vw":242.839309},{"c":242.705,"h":242.865,"l":242.69,"n":185,"o":242.865,"t":"2026-10-16T16:25:00Z","v":7187,"vw":242.758379},{"c":242.73,"h":242.77,"l":242.62,"n":238,"o":242.7,"t":"2026-10-16T16:30:00Z","v":8339,"vw":242.695464},{"c":242.5675,"h":242.84,"l":242.56,"n":176,"o":242.84,"t":"2026-10-16T16:35:00Z","v":6076,"vw":242.70505},{"c":242.57,"h":242.81,"l":242.54,"n":237,"o":242.67,"t":"2026-10-16T16:40:00Z","v":9144,"vw":242.680898},{"c":242.6559,"h":242.6559,"l":242.51,"n":156,"o":242.53,"t":"2026-10-16T16:45:00Z","v":3590,"vw":242.576037},{"c":242.425,"h":242.5,"l":242.32,"n":216,"o":242.43,"t":"2026-10-16T16:50:00Z","v":6392,"vw":242.435639},{"c":242.6727,"h":242.71,"l":242.51,"n":253,"o":242.54,"t":"2026-10-16T16:55:00Z","v":9008,"vw":242.609079},{"c":242.525,"h":242.7064,"l":242.4,"n":308,"o":242.67,"t":"2026-10-16T17:00:00Z","v":14567,"vw":242.599706},{"c":242.525,"h":242.64,"l":242.525,"n":155,"o":242.63,"t":"2026-10-16T17:05:00Z","v":4196,"vw":242.557338},{"c":242.49,"h":242.69,"l":242.435,"n":265,"o":242.62,"t":"2026-10-16T17:10:00Z","v":7640,"vw":242.571643},{"c":242.56,"h":242.71,"l":242.53,"n":191,"o":242.59,"t":"2026-10-16T17:15:00Z","v":4605,"vw":242.619117},{"c":242.575,"h":242.6,"l":242.44,"n":235,"o":242.44,"t":"2026-10-16T17:20:00Z","v":6642,"vw":242.515608},{"c":242.635,"h":242.79,"l":242.62,"n":317,"o":242.65,"t":"2026-10-16T17:25:00Z","v":9490,"vw":242.693919},{"c":242.74,"h":242.75,"l":242.57,"n":269,"o":242.68,"t":"2026-10-16T17:30:00Z","v":8846,"vw":242.661349},{"c":243,"h":243,"l":242.73,"n":394,"o":242.73,"t":"2026-10-16T17:35:00Z","v":12936,"vw":242.888971},{"c":243.11,"h":243.11,"l":242.92,"n":265,"o":243.0335,"t":"2026-10-16T17:40:00Z","v":7183,"vw":243.014561},{"c":243.1173,"h":243.304,"l":243.03,"n":252,"o":243.14,"t":"2026-10-16T17:45:00Z","v":7517,"vw":243.236407},{"c":243.24,"h":243.3,"l":243.06,"n":181,"o":243.06,"t":"2026-10-16T17:50:00Z","v":5064,"vw":243.182783},{"c":243.16,"h":243.26,"l":243.13,"n":183,"o":243.19,"t":"2026-10-16T17:55:00Z","v":5328,"vw":243.182728},{"c":243.29,"h":243.36,"l":243.1306,"n":305,"o":243.25,"t":"2026-10-16T18:00:00Z","v":8913,"vw":243.22089},{"c":243.19,"h":243.33,"l":243.15,"n":275,"o":243.33,"t":"2026-10-16T18:05:00Z","v":8452,"vw":243.251138},{"c":243.03,"h":243.185,"l":243.01,"n":215,"o":243.185,"t":"2026-10-16T18:10:00Z","v":6132,"vw":243.093836},{"c":243.23,"h":243.32,"l":243.08,"n":362,"o":243.09,"t":"2026-10-16T18:15:00Z","v":8530,"vw":243.204537},{"c":243.13,"h":243.24,"l":243.11,"n":187,"o":243.23,"t":"2026-10-16T18:20:00Z","v":4496,"vw":243.20451},{"c":243.36,"h":243.39,"l":243.25,"n":305,"o":243.26,"t":"2026-10-16T18:25:00Z","v":7496,"vw":243.323418},{"c":243.6299,"h":243.6299,"l":243.385,"n":339,"o":243.39,"t":"2026-10-16T18:30:00Z","v":9120,"vw":243.463055},{"c":243.67,"h":243.715,"l":243.48,"n":263,"o":243.48,"t":"2026-10-16T18:35:00Z","v":7122,"vw":243.629416},{"c":243.86,"h":243.92,"l":243.68,"n":313,"o":243.68,"t":"2026-10-16T18:40:00Z","v":8476,"vw":243.798148},{"c":244.095,"h":244.26,"l":243.865,"n":318,"o":243.865,"t":"2026-10-16T18:45:00Z","v":7437,"vw":244.130155},{"c":244.2099,"h":244.21,"l":244.05,"n":290,"o":244.095,"t":"2026-10-16T18:50:00Z","v":7755,"vw":244.127632},{"c":245.05,"h":245.23,"l":244.0501,"n":752,"o":244.13,"t":"2026-10-16T18:55:00Z","v":28395,"vw":244.762941},{"c":245.55,"h":245.55,"l":244.94,"n":576,"o":245.01,"t":"2026-10-16T19:00:00Z","v":22422,"vw":245.196548},{"c":246.15,"h":246.4025,"l":245.535,"n":1207,"o":245.54,"t":"2026-10-16T19:05:00Z","v":59741,"vw":246.103731},{"c":246.31,"h":246.75,"l":246.07,"n":1131,"o":246.18,"t":"2026-10-16T19:10:00Z","v":58386,"vw":246.484836},{"c":246.403,"h":246.89,"l":246.24,"n":676,"o":246.255,"t":"2026-10-16T19:15:00Z","v":32298,"vw":246.522957},{"c":246.09,"h":246.49,"l":246.09,"n":1001,"o":246.45,"t":"2026-10-16T19:20:00Z","v":39652,"vw":246.239368},{"c":245.67,"h":246.07,"l":245.565,"n":782,"o":246.03,"t":"2026-10-16T19:25:00Z","v":32966,"vw":245.829109},{"c":246.46,"h":246.46,"l":245.66,"n":906,"o":245.67,"t":"2026-10-16T19:30:00Z","v":43584,"vw":245.953586},{"c":246.135,"h":246.51,"l":245.93,"n":908,"o":246.51,"t":"2026-10-16T19:35:00Z","v":36843,"vw":246.169829},{"c":246.15,"h":246.34,"l":245.88,"n":1208,"o":246.12,"t":"2026-10-16T19:40:00Z","v":56401,"vw":246.07561},{"c":246.535,"h":246.7,"l":246.15,"n":1460,"o":246.15,"t":"2026-10-16T19:45:00Z","v":79603,"vw":246.417226},{"c":246.755,"h":246.89,"l":246.28,"n":2151,"o":246.48,"t":"2026-10-16T19:50:00Z","v":114820,"vw":246.724219},{"c":247.95,"h":248.4,"l":246.395,"n":8575,"o":246.79,"t":"2026-10-16T19:55:00Z","v":487626,"vw":247.417645},{"c":247.88,"h":247.95,"l":247.84,"n":116,"o":247.95,"t":"2026-10-16T20:00:00Z","v":1489498,"vw":247.880019},{"c":247.88,"h":247.88,"l":247.63,"n":5,"o":247.63,"t":"2026-10-16T20:10:00Z","v":80494,"vw":247.879685},{"c":246,"h":246,"l":246,"n":3,"o":246,"t":"2026-10-16T20:30:00Z","v":69287,"vw":246},{"c":247.88,"h":247.88,"l":247.88,"n":1,"o":247.88,"t":"2026-10-16T20:40:00Z","v":4846,"vw":247.88},{"c":247.38,"h":247.38,"l":247.38,"n":4,"o":247.38,"t":"2026-10-16T20:45:00Z","v":1635,"vw":247.38},{"c":245.29,"h":246.5,"l":244.31,"n":283,"o":245.91,"t":"2026-10-19T13:30:00Z","v":36811,"vw":245.962495},{"c":246.1,"h":246.65,"l":245.86,"n":351,"o":246.23,"t":"2026-10-19T13:35:00Z","v":23147,"vw":246.189305},{"c":246.16,"h":246.35,"l":245.87,"n":331,"o":246.21,"t":"2026-10-19T13:40:00Z","v":21710,"vw":246.110454},{"c":245.46,"h":246.16,"l":245.06,"n":515,"o":246.16,"t":"2026-10-19T13:45:00Z","v":30964,"vw":245.622914},{"c":245.99,"h":246.06,"l":244.76,"n":452,"o":245.34,"t":"2026-10-19T13:50:00Z","v":15524,"vw":245.460594},{"c":246.36,"h":246.65,"l":246,"n":446,"o":246.09,"t":"2026-10-19T13:55:00Z","v":15214,"vw":246.352666},{"c":246.18,"h":246.61,"l":246.05,"n":643,"o":246.485,"t":"2026-10-19T14:00:00Z","v":30530,"vw":246.35411},{"c":245.24,"h":246.28,"l":245,"n":822,"o":246.14,"t":"2026-10-19T14:05:00Z","v":39064,"vw":245.443039},{"c":245.35,"h":245.58,"l":245,"n":1094,"o":245.34,"t":"2026-10-19T14:10:00Z","v":44563,"vw":245.367187},{"c":245.32,"h":245.635,"l":245.04,"n":671,"o":245.375,"t":"2026-10-19T14:15:00Z","v":27109,"vw":245.318912},{"c":244.935,"h":245.5,"l":244.74,"n":400,"o":245.255,"t":"2026-10-19T14:20:00Z","v":16447,"vw":244.950867},{"c":245.19,"h":245.19,"l":244.76,"n":247,"o":244.93,"t":"2026-10-19T14:25:00Z","v":4055,"vw":245.002308},{"c":245.565,"h":245.605,"l":245.09,"n":596,"o":245.23,"t":"2026-10-19T14:30:00Z","v":14973,"vw":245.403317},{"c":245.72,"h":245.755,"l":245.5,"n":191,"o":245.56,"t":"2026-10-19T14:35:00Z","v":5623,"vw":245.676662},{"c":245.54,"h":245.83,"l":245.37,"n":344,"o":245.83,"t":"2026-10-19T14:40:00Z","v":12247,"vw":245.533512},{"c":245.34,"h":245.485,"l":245.04,"n":455,"o":245.36,"t":"2026-10-19T14:45:00Z","v":17256,"vw":245.281362},{"c":245.09,"h":245.34,"l":244.93,"n":430,"o":245.34,"t":"2026-10-19T14:50:00Z","v":12997,"vw":245.106887},{"c":245.025,"h":245.12,"l":244.84,"n":414,"o":245.12,"t":"2026-10-19T14:55:00Z","v":10211,"vw":244.992344},{"c":245.09,"h":245.2,"l":244.94,"n":518,"o":245.04,"t":"2026-10-19T15:00:00Z","v":15059,"vw":245.048734},{"c":245.07,"h":245.21,"l":244.97,"n":304,"o":244.98,"t":"2026-10-19T15:05:00Z","v":8492,"vw":245.108759},{"c":244.9,"h":245.36,"l":244.9,"n":443,"o":245.08,"t":"2026-10-19T15:10:00Z","v":13371,"vw":245.150975},{"c":245.075,"h":245.3,"l":244.85,"n":357,"o":244.99,"t":"2026-10-19T15:15:00Z","v":11431,"vw":245.126911},{"c":245.25,"h":245.25,"l":244.96,"n":239,"o":245.02,"t":"2026-10-19T15:20:00Z","v":4845,"vw":245.075526},{"c":244.96,"h":245.07,"l":244.92,"n":273,"o":245.07,"t":"2026-10-19T15:25:00Z","v":7516,"vw":245.012697},{"c":244.99,"h":245.11,"l":244.88,"n":368,"o":245.03,"t":"2026-10-19T15:30:00Z","v":11196,"vw":245.015266},{"c":245.29,"h":245.35,"l":244.89,"n":443,"o":244.99,"t":"2026-10-19T15:35:00Z","v":9469,"vw":245.17472},{"c":245.3,"h":245.42,"l":245.26,"n":299,"o":245.26,"t":"2026-10-19T15:40:00Z","v":6601,"vw":245.33087},{"c":245.325,"h":245.41,"l":245.12,"n":466,"o":245.3,"t":"2026-10-19T15:45:00Z","v":15638,"vw":245.294027},{"c":245.39,"h":245.39,"l":245.11,"n":326,"o":245.22,"t":"2026-10-19T15:50:00Z","v":9917,"vw":245.180043},{"c":245.11,"h":245.38,"l":245.11,"n":296,"o":245.35,"t":"2026-10-19T15:55:00Z","v":8744,"vw":245.240216},{"c":245.17,"h":245.53,"l":245.09,"n":366,"o":245.39,"t":"2026-10-19T16:00:00Z","v":9089,"vw":245.347664},{"c":245.26,"h":245.29,"l":245.02,"n":431,"o":245.1907,"t":"2026-10-19T16:05:00Z","v":14705,"vw":245.198807},{"c":245.31,"h":245.43,"l":245.29,"n":325,"o":245.3,"t":"2026-10-19T16:10:00Z","v":8275,"vw":245.346298},{"c":245.53,"h":245.55,"l":245.3118,"n":388,"o":245.32,"t":"2026-10-19T16:15:00Z","v":10084,"vw":245.436445},{"c":245.33,"h":245.47,"l":245.075,"n":508,"o":245.47,"t":"2026-10-19T16:20:00Z","v":14105,"vw":245.336412},{"c":245.24,"h":245.345,"l":245.105,"n":397,"o":245.3,"t":"2026-10-19T16:25:00Z","v":8645,"vw":245.224863},{"c":245.3,"h":245.36,"l":245.19,"n":398,"o":245.19,"t":"2026-10-19T16:30:00Z","v":8436,"vw":245.284513},{"c":245.3,"h":245.44,"l":245.21,"n":383,"o":245.29,"t":"2026-10-19T16:35:00Z","v":9035,"vw":245.313804},{"c":245.18,"h":245.29,"l":245.155,"n":400,"o":245.29,"t":"2026-10-19T16:40:00Z","v":7720,"vw":245.21111},{"c":245.39,"h":245.39,"l":245.17,"n":234,"o":245.17,"t":"2026-10-19T16:45:00Z","v":5776,"vw":245.305643},{"c":245.45,"h":245.505,"l":245.325,"n":378,"o":245.38,"t":"2026-10-19T16:50:00Z","v":8994,"vw":245.433822},{"c":245.63,"h":245.63,"l":245.4,"n":401,"o":245.445,"t":"2026-10-19T16:55:00Z","v":9099,"vw":245.51848},{"c":245.325,"h":245.69,"l":245.25,"n":436,"o":245.63,"t":"2026-10-19T17:00:00Z","v":11338,"vw":245.472927},{"c":245.48,"h":245.5,"l":245.34,"n":374,"o":245.34,"t":"2026-10-19T17:05:00Z","v":8635,"vw":245.43426},{"c":245.64,"h":245.66,"l":245.49,"n":257,"o":245.53,"t":"2026-10-19T17:10:00Z","v":6406,"vw":245.580968},{"c":245.66,"h":245.76,"l":245.5,"n":389,"o":245.64,"t":"2026-10-19T17:15:00Z","v":12864,"vw":245.616555},{"c":245.61,"h":245.76,"l":245.61,"n":322,"o":245.695,"t":"2026-10-19T17:20:00Z","v":8971,"vw":245.674515},{"c":245.795,"h":245.93,"l":245.69,"n":445,"o":245.71,"t":"2026-10-19T17:25:00Z","v":18605,"vw":245.784677},{"c":245.96,"h":246.12,"l":245.825,"n":375,"o":245.87,"t":"2026-10-19T17:30:00Z","v":12822,"vw":245.943934},{"c":245.975,"h":246.11,"l":245.97,"n":345,"o":246.04,"t":"2026-10-19T17:35:00Z","v":14088,"vw":246.024595},{"c":245.95,"h":246.03,"l":245.85,"n":421,"o":246.02,"t":"2026-10-19T17:40:00Z","v":12097,"vw":245.933257},{"c":246.45,"h":246.46,"l":246.03,"n":298,"o":246.04,"t":"2026-10-19T17:45:00Z","v":10258,"vw":246.259809},{"c":246.5,"h":246.555,"l":246.4,"n":322,"o":246.43,"t":"2026-10-19T17:50:00Z","v":8745,"vw":246.46954},{"c":246.75,"h":246.79,"l":246.49,"n":377,"o":246.55,"t":"2026-10-19T17:55:00Z","v":14163,"vw":246.693159},{"c":246.78,"h":246.83,"l":246.55,"n":482,"o":246.83,"t":"2026-10-19T18:00:00Z","v":17422,"vw":246.697074},{"c":246.68,"h":246.74,"l":246.63,"n":448,"o":246.72,"t":"2026-10-19T18:05:00Z","v":12904,"vw":246.692702},{"c":246.92,"h":246.92,"l":246.6101,"n":348,"o":246.66,"t":"2026-10-19T18:10:00Z","v":8319,"vw":246.74107},{"c":246.85,"h":246.93,"l":246.82,"n":358,"o":246.92,"t":"2026-10-19T18:15:00Z","v":11393,"vw":246.855726},{"c":247.12,"h":247.12,"l":246.9467,"n":392,"o":246.985,"t":"2026-10-19T18:20:00Z","v":9867,"vw":247.050049},{"c":247.185,"h":247.2999,"l":247.12,"n":417,"o":247.17,"t":"2026-10-19T18:25:00Z","v":13310,"vw":247.21075},{"c":247.03,"h":247.185,"l":246.865,"n":537,"o":247.185,"t":"2026-10-19T18:30:00Z","v":15867,"vw":247.027271},{"c":246.82,"h":246.98,"l":246.82,"n":352,"o":246.98,"t":"2026-10-19T18:35:00Z","v":9383,"vw":246.896758},{"c":246.62,"h":246.905,"l":246.6,"n":411,"o":246.905,"t":"2026-10-19T18:40:00Z","v":14757,"vw":246.7366},{"c":246.795,"h":246.83,"l":246.545,"n":433,"o":246.615,"t":"2026-10-19T18:45:00Z","v":14861,"vw":246.669676},{"c":246.91,"h":247.04,"l":246.815,"n":438,"o":246.85,"t":"2026-10-19T18:50:00Z","v":15089,"vw":246.920998},{"c":246.99,"h":247.02,"l":246.81,"n":283,"o":246.91,"t":"2026-10-19T18:55:00Z","v":8622,"vw":246.949071},{"c":246.96,"h":247.17,"l":246.96,"n":472,"o":247.02,"t":"2026-10-19T19:00:00Z","v":15987,"vw":247.051009},{"c":246.84,"h":247.055,"l":246.79,"n":496,"o":247.055,"t":"2026-10-19T19:05:00Z","v":17754,"vw":246.886149},{"c":246.85,"h":246.95,"l":246.79,"n":473,"o":246.8584,"t":"2026-10-19T19:10:00Z","v":17560,"vw":246.853205},{"c":246.835,"h":247.04,"l":246.78,"n":663,"o":246.85,"t":"2026-10-19T19:15:00Z","v":29590,"vw":246.860049},{"c":245.87,"h":246.835,"l":245.87,"n":553,"o":246.835,"t":"2026-10-19T19:20:00Z","v":16772,"vw":246.30676},{"c":246.07,"h":246.1,"l":245.87,"n":605,"o":245.89,"t":"2026-10-19T19:25:00Z","v":22614,"vw":246.013753},{"c":246.365,"h":246.4,"l":246.02,"n":708,"o":246.03,"t":"2026-10-19T19:30:00Z","v":27775,"vw":246.206557},{"c":246.21,"h":246.365,"l":245.87,"n":798,"o":246.365,"t":"2026-10-19T19:35:00Z","v":31066,"vw":246.110519},{"c":246.445,"h":246.73,"l":246.12,"n":823,"o":246.1459,"t":"2026-10-19T19:40:00Z","v":28984,"vw":246.346516},{"c":246.27,"h":246.505,"l":246.27,"n":691,"o":246.46,"t":"2026-10-19T19:45:00Z","v":22165,"vw":246.391099},{"c":246.765,"h":246.925,"l":246.315,"n":1116,"o":246.34,"t":"2026-10-19T19:50:00Z","v":44595,"vw":246.612284},{"c":246.96,"h":247.095,"l":246.44,"n":3552,"o":246.765,"t":"2026-10-19T19:55:00Z","v":145826,"vw":246.902292},{"c":247,"h":247,"l":246.6,"n":117,"o":246.85,"t":"2026-10-19T20:00:00Z","v":459204,"vw":246.850091},{"c":250.485,"h":251.16,"l":249.93,"n":314,"o":250,"t":"2026-10-20T13:30:00Z","v":28582,"vw":250.123251},{"c":251.66,"h":251.75,"l":250.56,"n":317,"o":250.92,"t":"2026-10-20T13:35:00Z","v":10580,"vw":250.998597},{"c":252.78,"h":252.84,"l":251.8166,"n":502,"o":251.8166,"t":"2026-10-20T13:40:00Z","v":18757,"vw":252.161475},{"c":253.26,"h":253.58,"l":253,"n":539,"o":253,"t":"2026-10-20T13:45:00Z","v":30452,"vw":253.274106},{"c":252.92,"h":253.945,"l":252.665,"n":465,"o":253.255,"t":"2026-10-20T13:50:00Z","v":18666,"vw":253.507344},{"c":252.13,"h":253.09,"l":252.065,"n":232,"o":253.09,"t":"2026-10-20T13:55:00Z","v":7073,"vw":252.536967},{"c":250.32,"h":251.86,"l":250.31,"n":374,"o":251.86,"t":"2026-10-20T14:00:00Z","v":11692,"vw":250.747084},{"c":249.05,"h":250.4,"l":249.0025,"n":414,"o":250.4,"t":"2026-10-20T14:05:00Z","v":13999,"vw":249.457915},{"c":249.46,"h":249.96,"l":248.96,"n":430,"o":249.065,"t":"2026-10-20T14:10:00Z","v":17776,"vw":249.42375},{"c":249.02,"h":249.5,"l":249,"n":253,"o":249.06,"t":"2026-10-20T14:15:00Z","v":9345,"vw":249.231539},{"c":248.915,"h":249.61,"l":248.76,"n":368,"o":248.99,"t":"2026-10-20T14:20:00Z","v":13551,"vw":249.221085},{"c":247.96,"h":248.805,"l":247.67,"n":355,"o":248.68,"t":"2026-10-20T14:25:00Z","v":15781,"vw":248.379482},{"c":248.6325,"h":248.81,"l":247.985,"n":410,"o":247.9975,"t":"2026-10-20T14:30:00Z","v":13279,"vw":248.443889},{"c":248.67,"h":248.85,"l":248.56,"n":219,"o":248.83,"t":"2026-10-20T14:35:00Z","v":7942,"vw":248.717005},{"c":248.6,"h":249.005,"l":248.395,"n":372,"o":248.86,"t":"2026-10-20T14:40:00Z","v":9628,"vw":248.671102},{"c":249.455,"h":249.54,"l":248.745,"n":277,"o":248.745,"t":"2026-10-20T14:45:00Z","v":5881,"vw":249.14236},{"c":248.9,"h":249.475,"l":248.82,"n":272,"o":249.475,"t":"2026-10-20T14:50:00Z","v":9369,"vw":249.090856},{"c":248.27,"h":248.885,"l":248.27,"n":286,"o":248.875,"t":"2026-10-20T14:55:00Z","v":10905,"vw":248.50437},{"c":247.975,"h":248.375,"l":247.96,"n":243,"o":248.375,"t":"2026-10-20T15:00:00Z","v":7574,"vw":248.129662},{"c":248.12,"h":248.21,"l":247.82,"n":211,"o":247.82,"t":"2026-10-20T15:05:00Z","v":4637,"vw":247.986772},{"c":248.145,"h":248.26,"l":247.8875,"n":264,"o":248.01,"t":"2026-10-20T15:10:00Z","v":7935,"vw":248.018643},{"c":248.595,"h":248.67,"l":248.24,"n":305,"o":248.3,"t":"2026-10-20T15:15:00Z","v":7308,"vw":248.508207},{"c":249.04,"h":249.15,"l":248.595,"n":311,"o":248.595,"t":"2026-10-20T15:20:00Z","v":9235,"vw":248.985995},{"c":249.22,"h":249.22,"l":248.758,"n":371,"o":248.95,"t":"2026-10-20T15:25:00Z","v":10204,"vw":249.048669},{"c":249.3075,"h":249.505,"l":249.165,"n":453,"o":249.275,"t":"2026-10-20T15:30:00Z","v":15988,"vw":249.361318},{"c":249.63,"h":249.69,"l":249.335,"n":356,"o":249.52,"t":"2026-10-20T15:35:00Z","v":10640,"vw":249.50447},{"c":249.6,"h":249.63,"l":249.36,"n":108,"o":249.63,"t":"2026-10-20T15:40:00Z","v":2048,"vw":249.552941},{"c":249.23,"h":249.59,"l":249.23,"n":211,"o":249.59,"t":"2026-10-20T15:45:00Z","v":8727,"vw":249.340238},{"c":249.305,"h":249.4,"l":249.1323,"n":193,"o":249.275,"t":"2026-10-20T15:50:00Z","v":3757,"vw":249.282203},{"c":248.95,"h":249.34,"l":248.84,"n":263,"o":249.3,"t":"2026-10-20T15:55:00Z","v":8894,"vw":249.004741},{"c":248.83,"h":248.98,"l":248.805,"n":279,"o":248.89,"t":"2026-10-20T16:00:00Z","v":11397,"vw":248.898567},{"c":248.75,"h":248.91,"l":248.48,"n":321,"o":248.795,"t":"2026-10-20T16:05:00Z","v":9312,"vw":248.756717},{"c":249.01,"h":249.1,"l":248.77,"n":252,"o":248.77,"t":"2026-10-20T16:10:00Z","v":8627,"vw":248.849778},{"c":248.6075,"h":249.05,"l":248.6075,"n":397,"o":249.04,"t":"2026-10-20T16:15:00Z","v":17970,"vw":248.935892},{"c":248.87,"h":248.88,"l":248.695,"n":241,"o":248.695,"t":"2026-10-20T16:20:00Z","v":6417,"vw":248.829772},{"c":248.82,"h":248.865,"l":248.67,"n":170,"o":248.865,"t":"2026-10-20T16:25:00Z","v":5486,"vw":248.761381},{"c":248.515,"h":248.8325,"l":248.515,"n":184,"o":248.8325,"t":"2026-10-20T16:30:00Z","v":5762,"vw":248.708437},{"c":248.685,"h":248.72,"l":248.56,"n":165,"o":248.571,"t":"2026-10-20T16:35:00Z","v":3883,"vw":248.655059},{"c":248.99,"h":248.99,"l":248.67,"n":365,"o":248.7,"t":"2026-10-20T16:40:00Z","v":8249,"vw":248.855227},{"c":249.03,"h":249.075,"l":248.92,"n":225,"o":249.02,"t":"2026-10-20T16:45:00Z","v":4907,"vw":249.004623},{"c":249.09,"h":249.09,"l":248.956,"n":212,"o":249.01,"t":"2026-10-20T16:50:00Z","v":4505,"vw":249.043497},{"c":249.22,"h":249.37,"l":249.02,"n":313,"o":249.02,"t":"2026-10-20T16:55:00Z","v":8435,"vw":249.172151},{"c":248.905,"h":249.2025,"l":248.905,"n":171,"o":249.2025,"t":"2026-10-20T17:00:00Z","v":4021,"vw":248.966262},{"c":248.9,"h":248.9,"l":248.75,"n":162,"o":248.791,"t":"2026-10-20T17:05:00Z","v":4447,"vw":248.821951},{"c":249.02,"h":249.04,"l":248.89,"n":214,"o":248.98,"t":"2026-10-20T17:10:00Z","v":5394,"vw":248.958375},{"c":248.9,"h":249.04,"l":248.8,"n":290,"o":248.97,"t":"2026-10-20T17:15:00Z","v":10028,"vw":248.923713},{"c":248.9045,"h":248.96,"l":248.79,"n":268,"o":248.895,"t":"2026-10-20T17:20:00Z","v":5850,"vw":248.880752},{"c":248.94,"h":249.015,"l":248.69,"n":239,"o":248.99,"t":"2026-10-20T17:25:00Z","v":5726,"vw":248.891113},{"c":249.13,"h":249.18,"l":248.91,"n":270,"o":248.97,"t":"2026-10-20T17:30:00Z","v":10528,"vw":249.030943},{"c":249.005,"h":249.14,"l":249.005,"n":130,"o":249.115,"t":"2026-10-20T17:35:00Z","v":4779,"vw":249.089227},{"c":249.045,"h":249.16,"l":248.72,"n":389,"o":249.15,"t":"2026-10-20T17:40:00Z","v":12433,"vw":248.899901},{"c":249.09,"h":249.14,"l":248.87,"n":295,"o":249.135,"t":"2026-10-20T17:45:00Z","v":9821,"vw":249.067929},{"c":249.38,"h":249.39,"l":248.96,"n":308,"o":249.015,"t":"2026-10-20T17:50:00Z","v":10972,"vw":249.177574},{"c":249.32,"h":249.38,"l":249.25,"n":212,"o":249.35,"t":"2026-10-20T17:55:00Z","v":7376,"vw":249.316952},{"c":249.14,"h":249.315,"l":249.03,"n":483,"o":249.285,"t":"2026-10-20T18:00:00Z","v":14647,"vw":249.216916},{"c":249.27,"h":249.32,"l":249.0238,"n":272,"o":249.085,"t":"2026-10-20T18:05:00Z","v":8567,"vw":249.247448},{"c":249.325,"h":249.385,"l":249.235,"n":235,"o":249.235,"t":"2026-10-20T18:10:00Z","v":6270,"vw":249.316491},{"c":249.28,"h":249.45,"l":249.28,"n":233,"o":249.41,"t":"2026-10-20T18:15:00Z","v":7239,"vw":249.372088},{"c":249.45,"h":249.45,"l":249.31,"n":223,"o":249.31,"t":"2026-10-20T18:20:00Z","v":6711,"vw":249.401908},{"c":249.4,"h":249.49,"l":249.33,"n":267,"o":249.485,"t":"2026-10-20T18:25:00Z","v":8989,"vw":249.401827},{"c":249.72,"h":249.79,"l":249.3,"n":384,"o":249.3,"t":"2026-10-20T18:30:00Z","v":10009,"vw":249.624865},{"c":249.55,"h":249.75,"l":249.55,"n":182,"o":249.74,"t":"2026-10-20T18:35:00Z","v":5992,"vw":249.6853},{"c":249.43,"h":249.78,"l":249.43,"n":379,"o":249.55,"t":"2026-10-20T18:40:00Z","v":12181,"vw":249.659868},{"c":249.34,"h":249.56,"l":249.24,"n":296,"o":249.5475,"t":"2026-10-20T18:45:00Z","v":19915,"vw":249.273113},{"c":249.46,"h":249.46,"l":249.285,"n":401,"o":249.325,"t":"2026-10-20T18:50:00Z","v":10085,"vw":249.370741},{"c":249.41,"h":249.49,"l":249.35,"n":394,"o":249.49,"t":"2026-10-20T18:55:00Z","v":9871,"vw":249.420295},{"c":249.26,"h":249.435,"l":249.155,"n":480,"o":249.405,"t":"2026-10-20T19:00:00Z","v":34627,"vw":249.22408},{"c":249.225,"h":249.315,"l":249.045,"n":392,"o":249.26,"t":"2026-10-20T19:05:00Z","v":12012,"vw":249.231599},{"c":249.022,"h":249.36,"l":249.022,"n":347,"o":249.27,"t":"2026-10-20T19:10:00Z","v":27261,"vw":249.200834},{"c":248.93,"h":249.17,"l":248.74,"n":461,"o":249.17,"t":"2026-10-20T19:15:00Z","v":24577,"vw":248.934909},{"c":248.38,"h":248.99,"l":248.36,"n":533,"o":248.99,"t":"2026-10-20T19:20:00Z","v":23889,"vw":248.612361},{"c":248.535,"h":248.67,"l":248.33,"n":775,"o":248.48,"t":"2026-10-20T19:25:00Z","v":33779,"vw":248.481452},{"c":249,"h":249,"l":248.44,"n":599,"o":248.535,"t":"2026-10-20T19:30:00Z","v":17420,"vw":248.684861},{"c":249.08,"h":249.185,"l":248.885,"n":631,"o":248.99,"t":"2026-10-20T19:35:00Z","v":20099,"vw":249.028951},{"c":249.31,"h":249.31,"l":249.0392,"n":603,"o":249.11,"t":"2026-10-20T19:40:00Z","v":23461,"vw":249.117958},{"c":249.41,"h":249.46,"l":249.14,"n":648,"o":249.245,"t":"2026-10-20T19:45:00Z","v":22869,"vw":249.276531},{"c":249.53,"h":249.53,"l":249.2,"n":969,"o":249.43,"t":"2026-10-20T19:50:00Z","v":28295,"vw":249.410528},{"c":249.93,"h":250.12,"l":249.52,"n":3011,"o":249.56,"t":"2026-10-20T19:55:00Z","v":98360,"vw":249.926202},{"c":249.91,"h":249.95,"l":249.91,"n":68,"o":249.95,"t":"2026-10-20T20:00:00Z","v":358631,"vw":249.910016},{"c":249.91,"h":249.91,"l":249.91,"n":1,"o":249.91,"t":"2026-10-20T20:10:00Z","v":53368,"vw":249.91},{"c":249.96,"h":252.05,"l":248.95,"n":287,"o":250.58,"t":"2026-10-21T13:30:00Z","v":20397,"vw":250.646128},{"c":248.96,"h":250.565,"l":248.96,"n":548,"o":249.6,"t":"2026-10-21T13:35:00Z","v":30681,"vw":250.101097},{"c":249.585,"h":249.8,"l":248.97,"n":434,"o":249.31,"t":"2026-10-21T13:40:00Z","v":12334,"vw":249.546554},{"c":248.82,"h":249.685,"l":248.81,"n":287,"o":249.585,"t":"2026-10-21T13:45:00Z","v":10964,"vw":249.225839},{"c":249.065,"h":249.4,"l":248.85,"n":397,"o":248.995,"t":"2026-10-21T13:50:00Z","v":15668,"vw":249.086077},{"c":248.745,"h":249.5,"l":248.745,"n":265,"o":249.26,"t":"2026-10-21T13:55:00Z","v":10514,"vw":249.097463},{"c":248.245,"h":248.89,"l":248.17,"n":258,"o":248.73,"t":"2026-10-21T14:00:00Z","v":11304,"vw":248.519765},{"c":248.47,"h":248.83,"l":247.89,"n":480,"o":248.245,"t":"2026-10-21T14:05:00Z","v":23258,"vw":248.333194},{"c":249.17,"h":249.58,"l":248.49,"n":317,"o":248.49,"t":"2026-10-21T14:10:00Z","v":10813,"vw":249.223744},{"c":249.71,"h":250.04,"l":249.17,"n":371,"o":249.17,"t":"2026-10-21T14:15:00Z","v":15288,"vw":249.756432},{"c":249.18,"h":249.715,"l":248.96,"n":365,"o":249.715,"t":"2026-10-21T14:20:00Z","v":12159,"vw":249.44646},{"c":249.455,"h":249.54,"l":248.96,"n":338,"o":248.96,"t":"2026-10-21T14:25:00Z","v":15027,"vw":249.325183},{"c":249.91,"h":250.05,"l":249.45,"n":409,"o":249.495,"t":"2026-10-21T14:30:00Z","v":13739,"vw":249.801248},{"c":250.5462,"h":250.61,"l":249.73,"n":376,"o":250.02,"t":"2026-10-21T14:35:00Z","v":10804,"vw":250.281105},{"c":250.54,"h":250.635,"l":250.2,"n":358,"o":250.63,"t":"2026-10-21T14:40:00Z","v":10746,"vw":250.494539},{"c":250.44,"h":250.6975,"l":250.43,"n":193,"o":250.58,"t":"2026-10-21T14:45:00Z","v":5744,"vw":250.567438},{"c":250.165,"h":250.525,"l":250.05,"n":261,"o":250.48,"t":"2026-10-21T14:50:00Z","v":14348,"vw":250.257747},{"c":250.035,"h":250.38,"l":249.98,"n":221,"o":250.165,"t":"2026-10-21T14:55:00Z","v":8460,"vw":250.205842},{"c":250.28,"h":250.41,"l":249.755,"n":335,"o":249.98,"t":"2026-10-21T15:00:00Z","v":9748,"vw":250.1089},{"c":250.225,"h":250.37,"l":250.225,"n":130,"o":250.26,"t":"2026-10-21T15:05:00Z","v":2995,"vw":250.276072},{"c":250,"h":250.265,"l":250,"n":189,"o":250.14,"t":"2026-10-21T15:10:00Z","v":5172,"vw":250.142584},{"c":250.02,"h":250.21,"l":249.99,"n":226,"o":249.99,"t":"2026-10-21T15:15:00Z","v":6865,"vw":250.121353},{"c":250.3,"h":250.4799,"l":250.19,"n":218,"o":250.19,"t":"2026-10-21T15:20:00Z","v":6952,"vw":250.39618},{"c":250.4319,"h":250.5,"l":250.26,"n":211,"o":250.33,"t":"2026-10-21T15:25:00Z","v":16623,"vw":250.358478},{"c":250.33,"h":250.49,"l":250.2,"n":315,"o":250.427,"t":"2026-10-21T15:30:00Z","v":16149,"vw":250.410896},{"c":250.355,"h":250.43,"l":250.08,"n":259,"o":250.43,"t":"2026-10-21T15:35:00Z","v":7859,"vw":250.294086},{"c":250.34,"h":250.46,"l":250.28,"n":280,"o":250.36,"t":"2026-10-21T15:40:00Z","v":8318,"vw":250.354241},{"c":250.505,"h":250.505,"l":250.27,"n":251,"o":250.28,"t":"2026-10-21T15:45:00Z","v":6902,"vw":250.368898},{"c":250.455,"h":250.6,"l":250.42,"n":258,"o":250.51,"t":"2026-10-21T15:50:00Z","v":8455,"vw":250.491069},{"c":250.51,"h":250.51,"l":250.34,"n":287,"o":250.455,"t":"2026-10-21T15:55:00Z","v":7234,"vw":250.421888},{"c":250.4,"h":250.575,"l":250.35,"n":216,"o":250.445,"t":"2026-10-21T16:00:00Z","v":6279,"vw":250.505973},{"c":250.02,"h":250.41,"l":249.94,"n":188,"o":250.41,"t":"2026-10-21T16:05:00Z","v":6012,"vw":250.187703},{"c":250.065,"h":250.065,"l":249.955,"n":103,"o":249.955,"t":"2026-10-21T16:10:00Z","v":2117,"vw":250.035833},{"c":250.07,"h":250.25,"l":250.03,"n":253,"o":250.09,"t":"2026-10-21T16:15:00Z","v":13816,"vw":250.12804},{"c":250.24,"h":250.25,"l":249.96,"n":201,"o":250.07,"t":"2026-10-21T16:20:00Z","v":7064,"vw":250.087288},{"c":250.14,"h":250.25,"l":250,"n":158,"o":250.16,"t":"2026-10-21T16:25:00Z","v":5996,"vw":250.098994},{"c":250.24,"h":250.32,"l":250.19,"n":243,"o":250.2,"t":"2026-10-21T16:30:00Z","v":7121,"vw":250.242089},{"c":249.62,"h":250.25,"l":249.52,"n":420,"o":250.22,"t":"2026-10-21T16:35:00Z","v":23380,"vw":249.820656},{"c":249.4,"h":249.74,"l":249.35,"n":345,"o":249.61,"t":"2026-10-21T16:40:00Z","v":12613,"vw":249.571098},{"c":249.24,"h":249.49,"l":249.23,"n":277,"o":249.36,"t":"2026-10-21T16:45:00Z","v":11935,"vw":249.398613},{"c":249.615,"h":249.635,"l":249.135,"n":335,"o":249.42,"t":"2026-10-21T16:50:00Z","v":10051,"vw":249.381808},{"c":249.63,"h":249.64,"l":249.36,"n":176,"o":249.615,"t":"2026-10-21T16:55:00Z","v":3543,"vw":249.533136},{"c":249.795,"h":249.795,"l":249.58,"n":228,"o":249.69,"t":"2026-10-21T17:00:00Z","v":7410,"vw":249.679629},{"c":249.86,"h":249.9817,"l":249.7925,"n":217,"o":249.8,"t":"2026-10-21T17:05:00Z","v":4777,"vw":249.863843},{"c":249.23,"h":249.86,"l":249.18,"n":268,"o":249.86,"t":"2026-10-21T17:10:00Z","v":8417,"vw":249.571889},{"c":248.96,"h":249.31,"l":248.96,"n":209,"o":249.275,"t":"2026-10-21T17:15:00Z","v":5301,"vw":249.167628},{"c":248.94,"h":249.2,"l":248.83,"n":333,"o":249.05,"t":"2026-10-21T17:20:00Z","v":11304,"vw":249.031809},{"c":248.99,"h":249.05,"l":248.83,"n":336,"o":249,"t":"2026-10-21T17:25:00Z","v":19574,"vw":248.92016},{"c":249.29,"h":249.29,"l":248.91,"n":548,"o":248.97,"t":"2026-10-21T17:30:00Z","v":23015,"vw":249.016582},{"c":249.2,"h":249.29,"l":249.13,"n":260,"o":249.14,"t":"2026-10-21T17:35:00Z","v":8521,"vw":249.218368},{"c":249.02,"h":249.27,"l":248.96,"n":458,"o":249.2,"t":"2026-10-21T17:40:00Z","v":21122,"vw":249.072177},{"c":248.89,"h":249.09,"l":248.7,"n":455,"o":249.09,"t":"2026-10-21T17:45:00Z","v":14982,"vw":248.87834},{"c":249.22,"h":249.29,"l":248.97,"n":335,"o":248.97,"t":"2026-10-21T17:50:00Z","v":11046,"vw":249.113419},{"c":248.86,"h":249.31,"l":248.56,"n":394,"o":249.215,"t":"2026-10-21T17:55:00Z","v":15958,"vw":248.987919},{"c":248.72,"h":248.885,"l":248.71,"n":299,"o":248.7131,"t":"2026-10-21T18:00:00Z","v":9149,"vw":248.802068},{"c":248.77,"h":248.8,"l":248.65,"n":336,"o":248.65,"t":"2026-10-21T18:05:00Z","v":8388,"vw":248.730277},{"c":249.13,"h":249.14,"l":248.68,"n":306,"o":248.72,"t":"2026-10-21T18:10:00Z","v":8926,"vw":248.908854},{"c":249.03,"h":249.15,"l":248.95,"n":263,"o":249.11,"t":"2026-10-21T18:15:00Z","v":7854,"vw":249.067903},{"c":249.03,"h":249.08,"l":248.86,"n":322,"o":249.08,"t":"2026-10-21T18:20:00Z","v":9562,"vw":248.964643},{"c":249.23,"h":249.29,"l":248.97,"n":349,"o":249.035,"t":"2026-10-21T18:25:00Z","v":12036,"vw":249.157203},{"c":249.57,"h":249.57,"l":249.15,"n":454,"o":249.23,"t":"2026-10-21T18:30:00Z","v":19669,"vw":249.373526},{"c":249.74,"h":249.8,"l":249.54,"n":318,"o":249.58,"t":"2026-10-21T18:35:00Z","v":8716,"vw":249.692843},{"c":250.07,"h":250.07,"l":249.715,"n":525,"o":249.7735,"t":"2026-10-21T18:40:00Z","v":13323,"vw":249.867539},{"c":249.63,"h":250.12,"l":249.55,"n":408,"o":250.09,"t":"2026-10-21T18:45:00Z","v":13448,"vw":249.951809},{"c":250.08,"h":250.08,"l":249.675,"n":289,"o":249.675,"t":"2026-10-21T18:50:00Z","v":17132,"vw":249.885698},{"c":249.77,"h":250.075,"l":249.72,"n":419,"o":250.075,"t":"2026-10-21T18:55:00Z","v":12964,"vw":249.874023},{"c":250.285,"h":250.32,"l":249.845,"n":448,"o":249.845,"t":"2026-10-21T19:00:00Z","v":16939,"vw":250.056708},{"c":250.37,"h":250.5,"l":250.19,"n":479,"o":250.285,"t":"2026-10-21T19:05:00Z","v":21218,"vw":250.371251},{"c":250.28,"h":250.36,"l":250.2,"n":390,"o":250.27,"t":"2026-10-21T19:10:00Z","v":12125,"vw":250.284291},{"c":250.35,"h":250.53,"l":250.31,"n":468,"o":250.36,"t":"2026-10-21T19:15:00Z","v":14741,"vw":250.397046},{"c":250.09,"h":250.44,"l":249.9701,"n":471,"o":250.4,"t":"2026-10-21T19:20:00Z","v":19227,"vw":250.251581},{"c":250.43,"h":250.43,"l":249.99,"n":539,"o":250.08,"t":"2026-10-21T19:25:00Z","v":19003,"vw":250.173713},{"c":250.44,"h":250.57,"l":250.19,"n":656,"o":250.47,"t":"2026-10-21T19:30:00Z","v":27139,"vw":250.42747},{"c":250.575,"h":250.59,"l":250.27,"n":598,"o":250.42,"t":"2026-10-21T19:35:00Z","v":22824,"vw":250.398248},{"c":250.73,"h":250.73,"l":250.48,"n":726,"o":250.55,"t":"2026-10-21T19:40:00Z","v":21946,"vw":250.598167},{"c":250.7851,"h":250.87,"l":250.59,"n":760,"o":250.705,"t":"2026-10-21T19:45:00Z","v":21117,"vw":250.747538},{"c":251.06,"h":251.17,"l":250.86,"n":970,"o":250.86,"t":"2026-10-21T19:50:00Z","v":33024,"vw":251.01813},{"c":251.01,"h":251.16,"l":250.67,"n":3531,"o":251.02,"t":"2026-10-21T19:55:00Z","v":140481,"vw":250.914155},{"c":251.04,"h":251.04,"l":250.96,"n":83,"o":250.96,"t":"2026-10-21T20:00:00Z","v":399033,"vw":251.039979},{"c":251.04,"h":251.04,"l":251.04,"n":1,"o":251.04,"t":"2026-10-21T20:10:00Z","v":13866,"vw":251.04},{"c":248.0094,"h":248.0094,"l":248.0094,"n":1,"o":248.0094,"t":"2026-10-21T20:45:00Z","v":100,"vw":248.0094},{"c":253.65,"h":253.65,"l":252.86,"n":187,"o":252.86,"t":"2026-10-22T13:30:00Z","v":11677,"vw":253.019171},{"c":252.27,"h":253.465,"l":252.27,"n":156,"o":253.465,"t":"2026-10-22T13:35:00Z","v":4246,"vw":252.798658},{"c":253.095,"h":253.14,"l":252.92,"n":112,"o":253.05,"t":"2026-10-22T13:40:00Z","v":2518,"vw":253.031364},{"c":254.38,"h":254.64,"l":253.34,"n":424,"o":253.34,"t":"2026-10-22T13:45:00Z","v":22184,"vw":254.318856},{"c":254.39,"h":254.6,"l":253.96,"n":440,"o":254.45,"t":"2026-10-22T13:50:00Z","v":15585,"vw":254.328634},{"c":254.03,"h":254.45,"l":253.88,"n":380,"o":254.38,"t":"2026-10-22T13:55:00Z","v":15166,"vw":254.215274},{"c":254.11,"h":254.17,"l":253.74,"n":318,"o":253.935,"t":"2026-10-22T14:00:00Z","v":8476,"vw":253.887613},{"c":254.63,"h":254.65,"l":254.2509,"n":340,"o":254.29,"t":"2026-10-22T14:05:00Z","v":12978,"vw":254.485977},{"c":255.05,"h":255.065,"l":254.645,"n":430,"o":254.645,"t":"2026-10-22T14:10:00Z","v":12160,"vw":254.886679},{"c":255.3,"h":255.3,"l":254.72,"n":379,"o":255.11,"t":"2026-10-22T14:15:00Z","v":8705,"vw":254.982027},{"c":255.59,"h":255.59,"l":254.95,"n":455,"o":255.2,"t":"2026-10-22T14:20:00Z","v":17457,"vw":255.362904},{"c":255.69,"h":255.825,"l":255.565,"n":324,"o":255.565,"t":"2026-10-22T14:25:00Z","v":12531,"vw":255.701387},{"c":254.55,"h":255.69,"l":254.55,"n":425,"o":255.62,"t":"2026-10-22T14:30:00Z","v":16324,"vw":255.225694},{"c":254.8,"h":254.815,"l":254.32,"n":320,"o":254.63,"t":"2026-10-22T14:35:00Z","v":9092,"vw":254.616806},{"c":254.33,"h":254.81,"l":254.17,"n":350,"o":254.78,"t":"2026-10-22T14:40:00Z","v":14559,"vw":254.634464},{"c":255.08,"h":255.16,"l":254.53,"n":341,"o":254.6458,"t":"2026-10-22T14:45:00Z","v":14906,"vw":254.987456},{"c":254.99,"h":255.22,"l":254.91,"n":247,"o":255.08,"t":"2026-10-22T14:50:00Z","v":9398,"vw":255.012223},{"c":255.04,"h":255.18,"l":255.005,"n":200,"o":255.005,"t":"2026-10-22T14:55:00Z","v":7072,"vw":255.080773},{"c":255.69,"h":255.69,"l":254.74,"n":494,"o":254.89,"t":"2026-10-22T15:00:00Z","v":16017,"vw":255.149973},{"c":255.82,"h":255.88,"l":255.61,"n":244,"o":255.74,"t":"2026-10-22T15:05:00Z","v":12826,"vw":255.735454},{"c":256.47,"h":256.47,"l":255.7505,"n":451,"o":255.82,"t":"2026-10-22T15:10:00Z","v":12718,"vw":256.091813},{"c":256.115,"h":256.37,"l":256.02,"n":246,"o":256.37,"t":"2026-10-22T15:15:00Z","v":10455,"vw":256.151138},{"c":256.17,"h":256.37,"l":255.96,"n":355,"o":256.07,"t":"2026-10-22T15:20:00Z","v":11302,"vw":256.139786},{"c":256.56,"h":256.56,"l":256.205,"n":457,"o":256.205,"t":"2026-10-22T15:25:00Z","v":15281,"vw":256.372634},{"c":256.44,"h":256.59,"l":256.335,"n":311,"o":256.49,"t":"2026-10-22T15:30:00Z","v":8594,"vw":256.477938},{"c":256.555,"h":256.73,"l":256.46,"n":235,"o":256.5582,"t":"2026-10-22T15:35:00Z","v":5780,"vw":256.574652},{"c":256.75,"h":256.75,"l":256.335,"n":322,"o":256.555,"t":"2026-10-22T15:40:00Z","v":8427,"vw":256.502264},{"c":256.9459,"h":256.97,"l":256.645,"n":276,"o":256.76,"t":"2026-10-22T15:45:00Z","v":5012,"vw":256.802459},{"c":256.69,"h":257.19,"l":256.69,"n":307,"o":257,"t":"2026-10-22T15:50:00Z","v":11450,"vw":256.953913},{"c":256.83,"h":257.06,"l":256.63,"n":313,"o":256.92,"t":"2026-10-22T15:55:00Z","v":9739,"vw":256.859034},{"c":256.91,"h":257.03,"l":256.59,"n":286,"o":256.73,"t":"2026-10-22T16:00:00Z","v":8692,"vw":256.841971},{"c":256.76,"h":256.98,"l":256.71,"n":298,"o":256.88,"t":"2026-10-22T16:05:00Z","v":8483,"vw":256.819093},{"c":256.39,"h":256.9,"l":256.34,"n":182,"o":256.9,"t":"2026-10-22T16:10:00Z","v":5732,"vw":256.59256},{"c":256.37,"h":256.62,"l":256.33,"n":278,"o":256.5,"t":"2026-10-22T16:15:00Z","v":14348,"vw":256.482769},{"c":256.62,"h":256.62,"l":256.34,"n":220,"o":256.365,"t":"2026-10-22T16:20:00Z","v":6536,"vw":256.452289},{"c":257.07,"h":257.075,"l":256.61,"n":388,"o":256.61,"t":"2026-10-22T16:25:00Z","v":15702,"vw":256.934438},{"c":257.165,"h":257.26,"l":257,"n":307,"o":257.01,"t":"2026-10-22T16:30:00Z","v":11362,"vw":257.149694},{"c":256.99,"h":257.155,"l":256.92,"n":289,"o":257.155,"t":"2026-10-22T16:35:00Z","v":9467,"vw":256.999311},{"c":256.96,"h":257.11,"l":256.765,"n":465,"o":257.04,"t":"2026-10-22T16:40:00Z","v":19379,"vw":256.906425},{"c":257.3,"h":257.4245,"l":257.04,"n":255,"o":257.04,"t":"2026-10-22T16:45:00Z","v":5097,"vw":257.189812},{"c":257.425,"h":257.58,"l":257.29,"n":240,"o":257.48,"t":"2026-10-22T16:50:00Z","v":5632,"vw":257.443191},{"c":257.68,"h":257.68,"l":257.38,"n":216,"o":257.455,"t":"2026-10-22T16:55:00Z","v":4673,"vw":257.499264},{"c":257.93,"h":258.08,"l":257.48,"n":445,"o":257.48,"t":"2026-10-22T17:00:00Z","v":17610,"vw":257.806753},{"c":257.895,"h":258.25,"l":257.895,"n":364,"o":258.03,"t":"2026-10-22T17:05:00Z","v":15346,"vw":258.118199},{"c":257.7,"h":258.06,"l":257.67,"n":243,"o":257.71,"t":"2026-10-22T17:10:00Z","v":7623,"vw":257.784323},{"c":257.72,"h":257.75,"l":257.385,"n":375,"o":257.74,"t":"2026-10-22T17:15:00Z","v":9747,"vw":257.605885},{"c":257.79,"h":257.88,"l":257.71,"n":373,"o":257.73,"t":"2026-10-22T17:20:00Z","v":11790,"vw":257.757039},{"c":258,"h":258.035,"l":257.74,"n":329,"o":257.76,"t":"2026-10-22T17:25:00Z","v":9606,"vw":257.892996},{"c":258.27,"h":258.27,"l":258.08,"n":261,"o":258.09,"t":"2026-10-22T17:30:00Z","v":8025,"vw":258.14999},{"c":258.28,"h":258.44,"l":258.0008,"n":515,"o":258.29,"t":"2026-10-22T17:35:00Z","v":37495,"vw":258.12055},{"c":258.345,"h":258.44,"l":258.29,"n":332,"o":258.305,"t":"2026-10-22T17:40:00Z","v":11372,"vw":258.373523},{"c":258.56,"h":258.625,"l":258.35,"n":336,"o":258.42,"t":"2026-10-22T17:45:00Z","v":12539,"vw":258.482397},{"c":258.51,"h":258.875,"l":258.51,"n":437,"o":258.64,"t":"2026-10-22T17:50:00Z","v":13316,"vw":258.703132},{"c":259,"h":259,"l":258.605,"n":374,"o":258.61,"t":"2026-10-22T17:55:00Z","v":9455,"vw":258.766514},{"c":259.135,"h":259.25,"l":258.98,"n":430,"o":259,"t":"2026-10-22T18:00:00Z","v":17427,"vw":259.105443},{"c":259.07,"h":259.21,"l":259.005,"n":390,"o":259.19,"t":"2026-10-22T18:05:00Z","v":12586,"vw":259.097888},{"c":259.11,"h":259.13,"l":258.91,"n":414,"o":259.055,"t":"2026-10-22T18:10:00Z","v":11326,"vw":259.039951},{"c":258.915,"h":259.07,"l":258.85,"n":316,"o":259.07,"t":"2026-10-22T18:15:00Z","v":9056,"vw":258.963816},{"c":258.865,"h":258.99,"l":258.86,"n":276,"o":258.93,"t":"2026-10-22T18:20:00Z","v":6524,"vw":258.887827},{"c":259.17,"h":259.24,"l":258.92,"n":546,"o":258.96,"t":"2026-10-22T18:25:00Z","v":14984,"vw":259.09501},{"c":259.06,"h":259.14,"l":258.92,"n":298,"o":259.09,"t":"2026-10-22T18:30:00Z","v":8396,"vw":259.007432},{"c":258.9,"h":259.0527,"l":258.56,"n":385,"o":259.02,"t":"2026-10-22T18:35:00Z","v":13942,"vw":258.847309},{"c":258.75,"h":258.9,"l":258.7,"n":273,"o":258.9,"t":"2026-10-22T18:40:00Z","v":5228,"vw":258.800101},{"c":258.959,"h":259.04,"l":258.78,"n":317,"o":258.78,"t":"2026-10-22T18:45:00Z","v":8190,"vw":258.926914},{"c":258.93,"h":259.01,"l":258.76,"n":317,"o":258.975,"t":"2026-10-22T18:50:00Z","v":9657,"vw":258.884333},{"c":258.705,"h":258.795,"l":258.62,"n":331,"o":258.76,"t":"2026-10-22T18:55:00Z","v":10849,"vw":258.702728},{"c":258.76,"h":258.97,"l":258.73,"n":451,"o":258.76,"t":"2026-10-22T19:00:00Z","v":17527,"vw":258.855346},{"c":258.98,"h":259.105,"l":258.785,"n":405,"o":258.785,"t":"2026-10-22T19:05:00Z","v":9960,"vw":258.997431},{"c":258.3,"h":258.92,"l":258.3,"n":444,"o":258.92,"t":"2026-10-22T19:10:00Z","v":19860,"vw":258.520372},{"c":258.28,"h":258.38,"l":258.075,"n":590,"o":258.22,"t":"2026-10-22T19:15:00Z","v":18592,"vw":258.250632},{"c":258.05,"h":258.29,"l":257.8741,"n":439,"o":258.29,"t":"2026-10-22T19:20:00Z","v":14866,"vw":258.059326},{"c":257.72,"h":258.07,"l":257.4,"n":592,"o":258.04,"t":"2026-10-22T19:25:00Z","v":24012,"vw":257.702017},{"c":258.11,"h":258.11,"l":257.37,"n":610,"o":257.68,"t":"2026-10-22T19:30:00Z","v":18420,"vw":257.715429},{"c":258.17,"h":258.235,"l":257.79,"n":431,"o":258.055,"t":"2026-10-22T19:35:00Z","v":13142,"vw":258.036805},{"c":258.3,"h":258.475,"l":258.0201,"n":638,"o":258.1775,"t":"2026-10-22T19:40:00Z","v":21671,"vw":258.269166},{"c":258.495,"h":258.77,"l":258.21,"n":975,"o":258.22,"t":"2026-10-22T19:45:00Z","v":35324,"vw":258.485599},{"c":258.4375,"h":258.83,"l":258.165,"n":1058,"o":258.41,"t":"2026-10-22T19:50:00Z","v":30599,"vw":258.42136},{"c":259.11,"h":259.19,"l":258.42,"n":2831,"o":258.43,"t":"2026-10-22T19:55:00Z","v":88853,"vw":258.782385},{"c":259.1,"h":259.1,"l":259.04,"n":100,"o":259.07,"t":"2026-10-22T20:00:00Z","v":232643,"vw":259.099931},{"c":259,"h":259,"l":259,"n":1,"o":259,"t":"2026-10-22T22:45:00Z","v":156,"vw":259}],"history":[{"c":192.64,"h":195.275,"l":192.42,"n":19898,"o":194.95,"t":"2024-10-21T04:00:00Z","v":1163275,"vw":193.01977},{"c":192.78,"h":193.13,"l":190.3201,"n":16403,"o":191.69,"t":"2024-10-22T04:00:00Z","v":777686,"vw":192.371273},{"c":192.78,"h":193.7999,"l":191.47,"n":22278,"o":192.01,"t":"2024-10-23T04:00:00Z","v":1166668,"vw":192.548597},{"c":192,"h":194.46,"l":191.6,"n":17958,"o":193.41,"t":"2024-10-24T04:00:00Z","v":977668,"vw":192.406197},{"c":188.12,"h":193.12,"l":187.94,"n":22315,"o":192,"t":"2024-10-25T04:00:00Z","v":1154030,"vw":188.750676},{"c":189.21,"h":189.94,"l":188.25,"n":29030,"o":189,"t":"2024-10-28T04:00:00Z","v":1778291,"vw":189.377014},{"c":186.57,"h":189.63,"l":186.46,"n":21850,"o":189.14,"t":"2024-10-29T04:00:00Z","v":1207208,"vw":187.236034},{"c":189.44,"h":189.76,"l":187.39,"n":25767,"o":187.39,"t":"2024-10-30T04:00:00Z","v":1469299,"vw":189.17742},{"c":186.52,"h":195.1,"l":185.62,"n":50568,"o":195,"t":"2024-10-31T04:00:00Z","v":3914857,"vw":188.704271},{"c":184.15,"h":187.53,"l":183.75,"n":31670,"o":186.15,"t":"2024-11-01T04:00:00Z","v":1533736,"vw":184.786715},{"c":182.37,"h":185.18,"l":182.01,"n":24350,"o":185.18,"t":"2024-11-04T05:00:00Z","v":1431279,"vw":182.762603},{"c":185.06,"h":185.49,"l":181.2369,"n":21505,"o":182.53,"t":"2024-11-05T05:00:00Z","v":1626805,"vw":184.691804},{"c":188.79,"h":195.19,"l":186.94,"n":44646,"o":195.19,"t":"2024-11-06T05:00:00Z","v":2349475,"vw":189.139749},{"c":190.55,"h":191.2,"l":186.86,"n":29039,"o":189.6,"t":"2024-11-07T05:00:00Z","v":1282259,"vw":190.216251},{"c":196.9,"h":198.56,"l":191.75,"n":36163,"o":193.51,"t":"2024-11-08T05:00:00Z","v":2018725,"vw":196.794654},{"c":197.52,"h":201,"l":197.17,"n":24773,"o":197.99,"t":"2024-11-11T05:00:00Z","v":1339673,"vw":198.438886},{"c":198.1,"h":199.22,"l":196.57,"n":20550,"o":197.63,"t":"2024-11-12T05:00:00Z","v":959640,"vw":198.156046},{"c":197.3,"h":199.745,"l":196.99,"n":23344,"o":198,"t":"2024-11-13T05:00:00Z","v":1128140,"vw":197.758933},{"c":195.78,"h":197.91,"l":194.96,"n":22730,"o":196.72,"t":"2024-11-14T05:00:00Z","v":953215,"vw":195.93864},{"c":196.88,"h":198.42,"l":196.02,"n":28227,"o":196.02,"t":"2024-11-15T05:00:00Z","v":1397470,"vw":196.843419},{"c":199.97,"h":200.07,"l":196.38,"n":27462,"o":196.62,"t":"2024-11-18T05:00:00Z","v":1108728,"vw":199.163197},{"c":196.6,"h":199.5,"l":196.35,"n":23350,"o":198.89,"t":"2024-11-19T05:00:00Z","v":1134586,"vw":197.304422},{"c":197.29,"h":198.63,"l":196.14,"n":21308,"o":197.7,"t":"2024-11-20T05:00:00Z","v":983203,"vw":197.229737},{"c":203.48,"h":203.54,"l":197.88,"n":27293,"o":199.64,"t":"2024-11-21T05:00:00Z","v":2437310,"vw":202.64582},{"c":203.8,"h":205.3499,"l":202.21,"n":26033,"o":202.85,"t":"2024-11-22T05:00:00Z","v":2346259,"vw":203.780123},{"c":202.03,"h":205.18,"l":201.78,"n":29140,"o":202.84,"t":"2024-11-25T05:00:00Z","v":4504408,"vw":202.226414},{"c":207.87,"h":208.23,"l":202.39,"n":32582,"o":204.38,"t":"2024-11-26T05:00:00Z","v":2010540,"vw":207.095371},{"c":208.2,"h":209.88,"l":206.63,"n":24223,"o":207.75,"t":"2024-11-27T05:00:00Z","v":1429554,"vw":208.421038},{"c":207.39,"h":208.715,"l":207.03,"n":13448,"o":207.88,"t":"2024-11-29T05:00:00Z","v":698700,"vw":207.567906},{"c":204.39,"h":208.31,"l":204.26,"n":25745,"o":207.81,"t":"2024-12-02T05:00:00Z","v":1283012,"vw":205.033083},{"c":203.4,"h":205.51,"l":202.585,"n":20894,"o":205.28,"t":"2024-12-03T05:00:00Z","v":1277300,"vw":203.581819},{"c":204.95,"h":205.83,"l":202.04,"n":25070,"o":203.18,"t":"2024-12-04T05:00:00Z","v":1360949,"vw":204.419667},{"c":204.23,"h":206.89,"l":204.11,"n":23048,"o":205.75,"t":"2024-12-05T05:00:00Z","v":1165058,"vw":204.95819},{"c":203.64,"h":204.89,"l":201.535,"n":22475,"o":203.28,"t":"2024-12-06T05:00:00Z","v":1050717,"vw":203.147469},{"c":199.04,"h":204.42,"l":198.9,"n":30358,"o":202.71,"t":"2024-12-09T05:00:00Z","v":2307275,"vw":199.865373},{"c":195.06,"h":199.685,"l":194.8,"n":29183,"o":199.45,"t":"2024-12-10T05:00:00Z","v":1667322,"vw":195.945841},{"c":193.3,"h":196.07,"l":191.14,"n":29499,"o":195.11,"t":"2024-12-11T05:00:00Z","v":1541718,"vw":192.737868},{"c":192.3,"h":195.13,"l":191.94,"n":22244,"o":194.52,"t":"2024-12-12T05:00:00Z","v":1113020,"vw":192.898481},{"c":196.26,"h":197.69,"l":193.63,"n":29487,"o":193.82,"t":"2024-12-13T05:00:00Z","v":1802975,"vw":196.379107},{"c":195.02,"h":198.6,"l":194.875,"n":24966,"o":197.01,"t":"2024-12-16T05:00:00Z","v":1409105,"vw":195.961525},{"c":193.4,"h":194.51,"l":191.63,"n":23831,"o":194.16,"t":"2024-12-17T05:00:00Z","v":1324362,"vw":193.482141},{"c":189.25,"h":193.69,"l":189.09,"n":23357,"o":192.49,"t":"2024-12-18T05:00:00Z","v":1378417,"vw":190.402832},{"c":189.79,"h":192.13,"l":188.3815,"n":27404,"o":189.66,"t":"2024-12-19T05:00:00Z","v":1478508,"vw":190.296055},{"c":193.56,"h":194.9249,"l":187.41,"n":25545,"o":188.43,"t":"2024-12-20T05:00:00Z","v":2351782,"vw":192.889681},{"c":193.63,"h":193.84,"l":191.7,"n":22231,"o":192.55,"t":"2024-12-23T05:00:00Z","v":1336149,"vw":193.32248},{"c":195.52,"h":195.82,"l":192.92,"n":9679,"o":193.87,"t":"2024-12-24T05:00:00Z","v":453220,"vw":194.772074},{"c":195.62,"h":195.92,"l":194.5187,"n":15186,"o":195.46,"t":"2024-12-26T05:00:00Z","v":563305,"vw":195.451124},{"c":193.8,"h":195.79,"l":192.59,"n":19881,"o":194.16,"t":"2024-12-27T05:00:00Z","v":1094410,"vw":193.712903},{"c":192.55,"h":193.13,"l":189.76,"n":17087,"o":192.85,"t":"2024-12-30T05:00:00Z","v":1041705,"vw":192.254351},{"c":192.79,"h":193.4,"l":191.8,"n":13830,"o":192.53,"t":"2024-12-31T05:00:00Z","v":758019,"vw":192.548677},{"c":191.95,"h":193.7568,"l":190.42,"n":34255,"o":193.03,"t":"2025-01-02T05:00:00Z","v":1722849,"vw":191.690244},{"c":191.45,"h":193.5,"l":190.84,"n":29720,"o":192.72,"t":"2025-01-03T05:00:00Z","v":1431760,"vw":191.987826},{"c":185.91,"h":192.55,"l":185.35,"n":49714,"o":191.62,"t":"2025-01-06T05:00:00Z","v":2622990,"vw":187.998603},{"c":186.04,"h":187.6,"l":184.19,"n":39335,"o":186.09,"t":"2025-01-07T05:00:00Z","v":2265871,"vw":185.991262},{"c":191.8,"h":191.84,"l":185.02,"n":34998,"o":188.72,"t":"2025-01-08T05:00:00Z","v":2401720,"vw":189.928105},{"c":180.99,"h":190.75,"l":176.46,"n":72952,"o":188.62,"t":"2025-01-10T05:00:00Z","v":4642102,"vw":181.492776},{"c":182.54,"h":184.35,"l":178.1288,"n":38561,"o":178.4,"t":"2025-01-13T05:00:00Z","v":2381458,"vw":182.386587},{"c":186.81,"h":187.065,"l":181.94,"n":27394,"o":183.29,"t":"2025-01-14T05:00:00Z","v":1554466,"vw":185.83806},{"c":188.03,"h":190.16,"l":186.95,"n":27614,"o":189,"t":"2025-01-15T05:00:00Z","v":1672395,"vw":188.411959},{"c":191.1,"h":191.96,"l":187.78,"n":25368,"o":188.41,"t":"2025-01-16T05:00:00Z","v":1502207,"vw":190.753514},{"c":188.9,"h":192.89,"l":188.63,"n":24515,"o":191.31,"t":"2025-01-17T05:00:00Z","v":1519046,"vw":190.205368},{"c":189.75,"h":193.315,"l":189.505,"n":28050,"o":190.23,"t":"2025-01-21T05:00:00Z","v":1609263,"vw":191.114232},{"c":185.25,"h":191.89,"l":184.9,"n":35218,"o":191.02,"t":"2025-01-22T05:00:00Z","v":1856846,"vw":186.586273},{"c":184.66,"h":188.02,"l":184.21,"n":35427,"o":185.25,"t":"2025-01-23T05:00:00Z","v":2241682,"vw":185.24792},{"c":186.07,"h":186.5,"l":183.9,"n":23549,"o":184.55,"t":"2025-01-24T05:00:00Z","v":1215540,"vw":185.564423},{"c":193.19,"h":193.27,"l":187.21,"n":28827,"o":187.32,"t":"2025-01-27T05:00:00Z","v":1518722,"vw":191.44027},{"c":190.96,"h":192.92,"l":190.23,"n":21495,"o":192.08,"t":"2025-01-28T05:00:00Z","v":875610,"vw":191.182283},{"c":190.81,"h":192.95,"l":189.81,"n":17685,"o":189.97,"t":"2025-01-29T05:00:00Z","v":724819,"vw":191.438444},{"c":193.83,"h":194.41,"l":191.79,"n":21385,"o":192.82,"t":"2025-01-30T05:00:00Z","v":879687,"vw":193.585708},{"c":192.33,"h":194.58,"l":192.28,"n":27604,"o":194,"t":"2025-01-31T05:00:00Z","v":1619438,"vw":193.340227},{"c":191.98,"h":192.77,"l":187.49,"n":26358,"o":190.88,"t":"2025-02-03T05:00:00Z","v":1222300,"vw":191.328981},{"c":190.87,"h":193.48,"l":190.48,"n":24325,"o":191.18,"t":"2025-02-04T05:00:00Z","v":1106579,"vw":191.640054},{"c":193.01,"h":193.33,"l":190.92,"n":28453,"o":193.33,"t":"2025-02-05T05:00:00Z","v":1288615,"vw":192.52358},{"c":191.88,"h":199.035,"l":189.91,"n":41856,"o":195,"t":"2025-02-06T05:00:00Z","v":2641292,"vw":192.641246},{"c":190.24,"h":192.755,"l":188.025,"n":36503,"o":192,"t":"2025-02-07T05:00:00Z","v":1923356,"vw":190.164289},{"c":186.58,"h":190.145,"l":185.53,"n":26925,"o":189.73,"t":"2025-02-10T05:00:00Z","v":1544015,"vw":186.610923},{"c":189.43,"h":190.86,"l":184.74,"n":30791,"o":186.9,"t":"2025-02-11T05:00:00Z","v":1374609,"vw":188.821337},{"c":189.33,"h":189.46,"l":186.0288,"n":33611,"o":188.09,"t":"2025-02-12T05:00:00Z","v":2641333,"vw":188.003118},{"c":192.77,"h":193.08,"l":188.21,"n":28019,"o":190,"t":"2025-02-13T05:00:00Z","v":1889159,"vw":191.011722},{"c":187.63,"h":192.69,"l":185.8,"n":33374,"o":192.11,"t":"2025-02-14T05:00:00Z","v":3917915,"vw":189.582227},{"c":188.95,"h":190.8471,"l":187.73,"n":37437,"o":188.24,"t":"2025-02-18T05:00:00Z","v":3622199,"vw":189.13779},{"c":191.6,"h":191.79,"l":187.9801,"n":23148,"o":188.7,"t":"2025-02-19T05:00:00Z","v":1142633,"vw":190.837129},{"c":189.18,"h":190.485,"l":185.6047,"n":28488,"o":190,"t":"2025-02-20T05:00:00Z","v":1382170,"vw":188.568755},{"c":185.66,"h":189.749,"l":185.4,"n":29935,"o":188.93,"t":"2025-02-21T05:00:00Z","v":1427959,"vw":186.475766},{"c":188.75,"h":190.295,"l":186.485,"n":26790,"o":186.64,"t":"2025-02-24T05:00:00Z","v":2009454,"vw":188.745244},{"c":190.48,"h":191.4175,"l":188.92,"n":21356,"o":190.25,"t":"2025-02-25T05:00:00Z","v":912166,"vw":190.459354},{"c":188.43,"h":190.95,"l":187.55,"n":21708,"o":190.11,"t":"2025-02-26T05:00:00Z","v":1269245,"vw":188.817728},{"c":195.06,"h":195.18,"l":189.388,"n":28707,"o":190.47,"t":"2025-02-27T05:00:00Z","v":1397629,"vw":194.374937},{"c":199.15,"h":199.94,"l":195.67,"n":34316,"o":196.94,"t":"2025-02-28T05:00:00Z","v":3365884,"vw":198.737276},{"c":202.06,"h":203.298,"l":199.53,"n":33969,"o":199.53,"t":"2025-03-03T05:00:00Z","v":1775393,"vw":201.909591},{"c":199.03,"h":202.5,"l":198.42,"n":49687,"o":202.26,"t":"2025-03-04T05:00:00Z","v":2513432,"vw":199.979214},{"c":199.56,"h":201.49,"l":196.93,"n":31566,"o":200.95,"t":"2025-03-05T05:00:00Z","v":1598296,"vw":199.11856},{"c":197.43,"h":198.5359,"l":195.5424,"n":31799,"o":198.15,"t":"2025-03-06T05:00:00Z","v":1460077,"vw":197.080729},{"c":200.73,"h":201.42,"l":195.78,"n":35768,"o":197.3,"t":"2025-03-07T05:00:00Z","v":1957944,"vw":200.123283},{"c":198.74,"h":203.53,"l":197.315,"n":42962,"o":198.63,"t":"2025-03-10T04:00:00Z","v":2711904,"vw":199.723748},{"c":201.58,"h":203.6,"l":194.1584,"n":54920,"o":198.49,"t":"2025-03-11T04:00:00Z","v":3412770,"vw":200.551086},{"c":198.25,"h":201.415,"l":192.83,"n":50833,"o":201.21,"t":"2025-03-12T04:00:00Z","v":2688805,"vw":196.620304},{"c":202,"h":202.25,"l":199,"n":30997,"o":199,"t":"2025-03-13T04:00:00Z","v":1674225,"vw":201.664055},{"c":207.49,"h":207.86,"l":201.25,"n":39954,"o":202.65,"t":"2025-03-14T04:00:00Z","v":2546015,"vw":206.303616},{"c":210.1,"h":211.15,"l":205.71,"n":43981,"o":206.12,"t":"2025-03-17T04:00:00Z","v":3318896,"vw":209.710233},{"c":205.34,"h":209.95,"l":204.97,"n":44948,"o":209.46,"t":"2025-03-18T04:00:00Z","v":1894342,"vw":206.763508},{"c":204.87,"h":205.3,"l":202.8001,"n":36216,"o":204.57,"t":"2025-03-19T04:00:00Z","v":1787944,"vw":204.528501},{"c":210.18,"h":212.91,"l":207.14,"n":44635,"o":207.14,"t":"2025-03-20T04:00:00Z","v":2542736,"vw":210.560788},{"c":206.47,"h":210.92,"l":205.51,"n":32736,"o":208.46,"t":"2025-03-21T04:00:00Z","v":2888212,"vw":207.008739},{"c":207.3,"h":208.005,"l":205.73,"n":25701,"o":207,"t":"2025-03-24T04:00:00Z","v":1240943,"vw":207.028532},{"c":208.12,"h":209.345,"l":206.105,"n":22741,"o":207.85,"t":"2025-03-25T04:00:00Z","v":1064584,"vw":207.902034},{"c":209.28,"h":211.23,"l":208.0275,"n":23233,"o":209.32,"t":"2025-03-26T04:00:00Z","v":1086740,"vw":209.159028},{"c":209.29,"h":210.62,"l":207.5,"n":30594,"o":210.62,"t":"2025-03-27T04:00:00Z","v":1827514,"vw":208.991081},{"c":206.45,"h":209.84,"l":204.8,"n":35240,"o":209.84,"t":"2025-03-28T04:00:00Z","v":2113432,"vw":206.378388},{"c":207.07,"h":208.46,"l":205.09,"n":31948,"o":206.04,"t":"2025-03-31T04:00:00Z","v":1926466,"vw":206.989873},{"c":207.5,"h":210.18,"l":206.36,"n":31435,"o":207.79,"t":"2025-04-01T04:00:00Z","v":1583646,"vw":207.879951},{"c":205.43,"h":207.53,"l":203.77,"n":32603,"o":206.64,"t":"2025-04-02T04:00:00Z","v":1674904,"vw":205.511063},{"c":205.32,"h":208.44,"l":202.28,"n":40952,"o":202.47,"t":"2025-04-03T04:00:00Z","v":2010920,"vw":205.937697},{"c":186.57,"h":203.65,"l":186.23,"n":63417,"o":202.35,"t":"2025-04-04T04:00:00Z","v":3352183,"vw":190.575492},{"c":180.53,"h":187.39,"l":176.0001,"n":67247,"o":183.2,"t":"2025-04-07T04:00:00Z","v":4061958,"vw":180.124353},{"c":183.47,"h":189.59,"l":180.81,"n":52634,"o":186.81,"t":"2025-04-08T04:00:00Z","v":3086968,"vw":184.530619},{"c":193,"h":194.23,"l":180,"n":49606,"o":180,"t":"2025-04-09T04:00:00Z","v":2843532,"vw":189.373125},{"c":190.79,"h":193.985,"l":186.63,"n":37843,"o":191.81,"t":"2025-04-10T04:00:00Z","v":1895459,"vw":190.848703},{"c":192.55,"h":193.37,"l":187.025,"n":33469,"o":189.42,"t":"2025-04-11T04:00:00Z","v":1876953,"vw":191.112778},{"c":195.5,"h":197.435,"l":193.37,"n":31251,"o":194.22,"t":"2025-04-14T04:00:00Z","v":1631922,"vw":195.733533},{"c":194.54,"h":197.92,"l":194.34,"n":27959,"o":196.21,"t":"2025-04-15T04:00:00Z","v":1691607,"vw":195.257595},{"c":194.24,"h":197.72,"l":192.92,"n":32483,"o":196.08,"t":"2025-04-16T04:00:00Z","v":1596141,"vw":195.320873},{"c":194.66,"h":196.83,"l":193.16,"n":32811,"o":195.8,"t":"2025-04-17T04:00:00Z","v":1905754,"vw":195.262347},{"c":186.95,"h":192.99,"l":184.6227,"n":29433,"o":192.06,"t":"2025-04-21T04:00:00Z","v":1296191,"vw":187.538437},{"c":193.9,"h":194.48,"l":188.9528,"n":30991,"o":190.42,"t":"2025-04-22T04:00:00Z","v":1499273,"vw":192.97832},{"c":194.73,"h":196.41,"l":192.85,"n":27593,"o":194.7,"t":"2025-04-23T04:00:00Z","v":1137701,"vw":194.574364},{"c":194.86,"h":195.89,"l":192.34,"n":20768,"o":193.9,"t":"2025-04-24T04:00:00Z","v":914354,"vw":194.708885},{"c":192.91,"h":194.86,"l":190.63,"n":23716,"o":194.74,"t":"2025-04-25T04:00:00Z","v":1156134,"vw":192.843235},{"c":195.41,"h":195.63,"l":192.34,"n":27464,"o":193.66,"t":"2025-04-28T04:00:00Z","v":1504136,"vw":194.883118},{"c":198.79,"h":199.35,"l":194.73,"n":28754,"o":194.74,"t":"2025-04-29T04:00:00Z","v":1462327,"vw":198.006886},{"c":198.39,"h":198.61,"l":194.528,"n":39176,"o":197.73,"t":"2025-04-30T04:00:00Z","v":2307716,"vw":197.142705},{"c":197.24,"h":198.38,"l":192.52,"n":50447,"o":194.69,"t":"2025-05-01T04:00:00Z","v":2985064,"vw":195.854793},{"c":199.3,"h":200.76,"l":196.41,"n":38171,"o":198.13,"t":"2025-05-02T04:00:00Z","v":1508518,"vw":198.587615},{"c":200.25,"h":201.486,"l":197.16,"n":25933,"o":198.67,"t":"2025-05-05T04:00:00Z","v":1292737,"vw":200.414882},{"c":202.06,"h":202.59,"l":199.62,"n":23002,"o":200,"t":"2025-05-06T04:00:00Z","v":1119890,"vw":201.864969},{"c":204.07,"h":204.5599,"l":202.075,"n":26498,"o":202.75,"t":"2025-05-07T04:00:00Z","v":1170081,"vw":203.89187},{"c":202.62,"h":206.11,"l":202.55,"n":23259,"o":203.56,"t":"2025-05-08T04:00:00Z","v":1185927,"vw":203.393639},{"c":202.64,"h":203.28,"l":202.11,"n":16953,"o":202.62,"t":"2025-05-09T04:00:00Z","v":707241,"vw":202.750028},{"c":202.49,"h":204.78,"l":199.35,"n":31699,"o":203.5,"t":"2025-05-12T04:00:00Z","v":1331559,"vw":201.513824},{"c":202.56,"h":204.255,"l":201.2987,"n":27126,"o":202.79,"t":"2025-05-13T04:00:00Z","v":1077483,"vw":203.016667},{"c":200.59,"h":203,"l":197.4288,"n":29748,"o":203,"t":"2025-05-14T04:00:00Z","v":1458812,"vw":200.294847},{"c":205.27,"h":205.6,"l":200.845,"n":24911,"o":201.59,"t":"2025-05-15T04:00:00Z","v":1125998,"vw":204.277725},{"c":209.06,"h":209.14,"l":204.68,"n":23079,"o":205.63,"t":"2025-05-16T04:00:00Z","v":1110999,"vw":208.236071},{"c":209.95,"h":210.68,"l":208.355,"n":24976,"o":209.27,"t":"2025-05-19T04:00:00Z","v":1029892,"vw":209.842749},{"c":208.12,"h":210.23,"l":207.9501,"n":21558,"o":209.03,"t":"2025-05-20T04:00:00Z","v":1058562,"vw":208.536716},{"c":205.31,"h":207.81,"l":204.47,"n":24716,"o":207.29,"t":"2025-05-21T04:00:00Z","v":1516034,"vw":205.533376},{"c":202.52,"h":205.45,"l":200.5,"n":27885,"o":205.45,"t":"2025-05-22T04:00:00Z","v":1180016,"vw":202.40338},{"c":203.24,"h":204.09,"l":201.42,"n":19976,"o":202.52,"t":"2025-05-23T04:00:00Z","v":821315,"vw":203.258516},{"c":207.25,"h":207.4,"l":203.05,"n":25394,"o":204.74,"t":"2025-05-27T04:00:00Z","v":1095451,"vw":206.405351},{"c":204.93,"h":207.865,"l":204.69,"n":23326,"o":206.54,"t":"2025-05-28T04:00:00Z","v":931170,"vw":205.39888},{"c":206.76,"h":206.79,"l":204,"n":21394,"o":204.96,"t":"2025-05-29T04:00:00Z","v":839021,"vw":206.067124},{"c":209.87,"h":210.3888,"l":205,"n":28432,"o":206.15,"t":"2025-05-30T04:00:00Z","v":2491910,"vw":209.496203},{"c":212.64,"h":212.67,"l":206.915,"n":31915,"o":208.43,"t":"2025-06-02T04:00:00Z","v":1567886,"vw":211.101528},{"c":211.26,"h":213.18,"l":207.2353,"n":25313,"o":211.89,"t":"2025-06-03T04:00:00Z","v":1263476,"vw":210.738225},{"c":206.79,"h":212.45,"l":206.71,"n":27835,"o":211.06,"t":"2025-06-04T04:00:00Z","v":1346944,"vw":207.953013},{"c":206.65,"h":207.54,"l":204.89,"n":24164,"o":207.54,"t":"2025-06-05T04:00:00Z","v":1000055,"vw":206.262966},{"c":208.06,"h":209.19,"l":207.04,"n":25844,"o":208.05,"t":"2025-06-06T04:00:00Z","v":1174023,"vw":208.029378},{"c":200.77,"h":206.96,"l":197.2,"n":41178,"o":206.1,"t":"2025-06-09T04:00:00Z","v":2427026,"vw":200.270138},{"c":196.4,"h":200.195,"l":195.465,"n":30268,"o":200.04,"t":"2025-06-10T04:00:00Z","v":1303141,"vw":197.051847},{"c":196.18,"h":197.1174,"l":193.51,"n":36088,"o":195.9,"t":"2025-06-11T04:00:00Z","v":1904067,"vw":195.659509},{"c":200.32,"h":200.49,"l":195.6401,"n":24594,"o":196.17,"t":"2025-06-12T04:00:00Z","v":1088957,"vw":199.400383},{"c":198.92,"h":201.6699,"l":198.44,"n":24164,"o":200.39,"t":"2025-06-13T04:00:00Z","v":1330246,"vw":199.491892},{"c":199.61,"h":201.85,"l":199.15,"n":24371,"o":199.5,"t":"2025-06-16T04:00:00Z","v":1199763,"vw":200.050587},{"c":198.19,"h":199.37,"l":197,"n":23965,"o":198.74,"t":"2025-06-17T04:00:00Z","v":1060835,"vw":198.08471},{"c":195.67,"h":196.725,"l":191,"n":53905,"o":195.45,"t":"2025-06-18T04:00:00Z","v":3093583,"vw":194.858515},{"c":195.33,"h":198.41,"l":195.2,"n":31972,"o":196.07,"t":"2025-06-20T04:00:00Z","v":3101569,"vw":195.713703},{"c":198.33,"h":198.43,"l":194.84,"n":29977,"o":196.06,"t":"2025-06-23T04:00:00Z","v":1448002,"vw":197.292721},{"c":196.05,"h":198.02,"l":195.375,"n":35453,"o":198.02,"t":"2025-06-24T04:00:00Z","v":1771679,"vw":196.215672},{"c":190.94,"h":195.75,"l":190.34,"n":43448,"o":195,"t":"2025-06-25T04:00:00Z","v":2291404,"vw":191.588931},{"c":194.15,"h":194.45,"l":191.275,"n":32003,"o":191.98,"t":"2025-06-26T04:00:00Z","v":1611635,"vw":193.453259},{"c":195.76,"h":196.17,"l":192.9401,"n":28149,"o":194.28,"t":"2025-06-27T04:00:00Z","v":3249522,"vw":195.433568},{"c":201.31,"h":201.93,"l":196.23,"n":43943,"o":196.47,"t":"2025-06-30T04:00:00Z","v":2386014,"vw":200.047613},{"c":200.14,"h":201.99,"l":197.72,"n":36526,"o":201.32,"t":"2025-07-01T04:00:00Z","v":1533528,"vw":200.189802},{"c":194.69,"h":200.25,"l":192.265,"n":33358,"o":200.25,"t":"2025-07-02T04:00:00Z","v":1516171,"vw":194.544311},{"c":198,"h":198,"l":195.43,"n":16994,"o":195.85,"t":"2025-07-03T04:00:00Z","v":963005,"vw":197.422178},{"c":194.54,"h":198.5,"l":193.57,"n":34774,"o":197.39,"t":"2025-07-07T04:00:00Z","v":1598082,"vw":194.963182},{"c":193.4,"h":195.555,"l":192.3,"n":39554,"o":193.2,"t":"2025-07-08T04:00:00Z","v":2182295,"vw":193.598937},{"c":194.09,"h":194.5,"l":192.22,"n":23097,"o":194.5,"t":"2025-07-09T04:00:00Z","v":1018464,"vw":193.696942},{"c":194.68,"h":194.72,"l":192.61,"n":28677,"o":193.79,"t":"2025-07-10T04:00:00Z","v":1379256,"vw":194.156798},{"c":193.33,"h":194.19,"l":192.335,"n":23037,"o":193.83,"t":"2025-07-11T04:00:00Z","v":1049207,"vw":193.453748},{"c":196.2,"h":196.39,"l":192.5,"n":28277,"o":192.57,"t":"2025-07-14T04:00:00Z","v":1287083,"vw":195.417343},{"c":192.43,"h":196.195,"l":191.48,"n":37546,"o":195.11,"t":"2025-07-15T04:00:00Z","v":1964482,"vw":192.934455},{"c":195.62,"h":196.2,"l":193.175,"n":30202,"o":193.79,"t":"2025-07-16T04:00:00Z","v":1447956,"vw":195.185323},{"c":193.02,"h":194.04,"l":189.0975,"n":46588,"o":193.26,"t":"2025-07-17T04:00:00Z","v":2082112,"vw":191.861737},{"c":194.08,"h":194.84,"l":192.905,"n":29125,"o":193.28,"t":"2025-07-18T04:00:00Z","v":1617513,"vw":194.059554},{"c":192.92,"h":195.26,"l":192.73,"n":29490,"o":193.45,"t":"2025-07-21T04:00:00Z","v":1211446,"vw":193.708974},{"c":197.43,"h":197.7,"l":193.25,"n":27746,"o":193.39,"t":"2025-07-22T04:00:00Z","v":1413511,"vw":196.598331},{"c":197.61,"h":198.465,"l":195.9,"n":29754,"o":198.34,"t":"2025-07-23T04:00:00Z","v":1742617,"vw":197.292683},{"c":193.94,"h":196.825,"l":193.84,"n":37242,"o":196.76,"t":"2025-07-24T04:00:00Z","v":1600987,"vw":194.964267},{"c":195.7,"h":196.71,"l":194.28,"n":30016,"o":194.28,"t":"2025-07-25T04:00:00Z","v":1370899,"vw":195.941499},{"c":192,"h":195.7299,"l":191.55,"n":29797,"o":195.12,"t":"2025-07-28T04:00:00Z","v":1583578,"vw":192.502883},{"c":193.9,"h":194.545,"l":192.25,"n":32150,"o":193.42,"t":"2025-07-29T04:00:00Z","v":1419156,"vw":193.88127},{"c":192.28,"h":195.01,"l":191.47,"n":36743,"o":195.01,"t":"2025-07-30T04:00:00Z","v":1892063,"vw":192.767786},{"c":203.25,"h":207.085,"l":196.67,"n":78456,"o":197.09,"t":"2025-07-31T04:00:00Z","v":4538291,"vw":203.91734},{"c":199.77,"h":203.18,"l":198.27,"n":44848,"o":202,"t":"2025-08-01T04:00:00Z","v":2041494,"vw":199.83636},{"c":203.03,"h":203.33,"l":199.23,"n":31992,"o":201.45,"t":"2025-08-04T04:00:00Z","v":1531370,"vw":202.44085},{"c":205.55,"h":207.2,"l":203.955,"n":33239,"o":203.99,"t":"2025-08-05T04:00:00Z","v":1785600,"vw":205.642161},{"c":209.01,"h":209.835,"l":205.37,"n":32587,"o":206.96,"t":"2025-08-06T04:00:00Z","v":1422239,"vw":208.327537},{"c":205,"h":209.864,"l":203.9,"n":28754,"o":209.28,"t":"2025-08-07T04:00:00Z","v":1213367,"vw":205.397016},{"c":206.8,"h":207.64,"l":205.095,"n":22855,"o":205.83,"t":"2025-08-08T04:00:00Z","v":1189406,"vw":206.546231},{"c":206.5,"h":208.29,"l":205.995,"n":19785,"o":207.09,"t":"2025-08-11T04:00:00Z","v":843840,"vw":206.594698},{"c":206.76,"h":207.52,"l":205.145,"n":29738,"o":207.16,"t":"2025-08-12T04:00:00Z","v":1246189,"vw":206.468909},{"c":208.81,"h":209.97,"l":206.74,"n":23225,"o":207.29,"t":"2025-08-13T04:00:00Z","v":975631,"vw":208.93663},{"c":208.7,"h":209.73,"l":207.325,"n":20030,"o":208.65,"t":"2025-08-14T04:00:00Z","v":879334,"vw":208.491828},{"c":206.78,"h":209.83,"l":206.49,"n":22374,"o":209.83,"t":"2025-08-15T04:00:00Z","v":1049493,"vw":207.702194},{"c":207.09,"h":207.8,"l":205.54,"n":20508,"o":206.12,"t":"2025-08-18T04:00:00Z","v":922036,"vw":207.112874},{"c":210.38,"h":210.47,"l":207.2,"n":21638,"o":207.2,"t":"2025-08-19T04:00:00Z","v":1324514,"vw":209.87445},{"c":213.62,"h":214.76,"l":210.3,"n":34242,"o":210.37,"t":"2025-08-20T04:00:00Z","v":1720029,"vw":213.658994},{"c":206.55,"h":212.99,"l":206.43,"n":45800,"o":212.74,"t":"2025-08-21T04:00:00Z","v":1991828,"vw":207.796624},{"c":205.52,"h":209.005,"l":204.94,"n":29110,"o":208.21,"t":"2025-08-22T04:00:00Z","v":1278593,"vw":206.087786},{"c":202.08,"h":205.75,"l":202.01,"n":26494,"o":205.75,"t":"2025-08-25T04:00:00Z","v":1068972,"vw":202.623729},{"c":203.18,"h":203.18,"l":201.18,"n":23541,"o":201.18,"t":"2025-08-26T04:00:00Z","v":1498163,"vw":202.862443},{"c":203.81,"h":204.445,"l":202.6,"n":21600,"o":202.72,"t":"2025-08-27T04:00:00Z","v":859538,"vw":203.823555},{"c":203.76,"h":204.26,"l":202.83,"n":23248,"o":203.15,"t":"2025-08-28T04:00:00Z","v":1016142,"vw":203.63238},{"c":203.45,"h":204.8746,"l":202.975,"n":24052,"o":203.35,"t":"2025-08-29T04:00:00Z","v":993143,"vw":203.654168},{"c":203.34,"h":205.135,"l":202.04,"n":26518,"o":204.32,"t":"2025-09-02T04:00:00Z","v":1100137,"vw":203.352271},{"c":204.57,"h":204.61,"l":201.99,"n":26036,"o":202.18,"t":"2025-09-03T04:00:00Z","v":1057769,"vw":203.645272},{"c":208.33,"h":208.46,"l":205.63,"n":27828,"o":206.2,"t":"2025-09-04T04:00:00Z","v":1214079,"vw":207.773489},{"c":201.53,"h":208.15,"l":200.8,"n":28576,"o":207.94,"t":"2025-09-05T04:00:00Z","v":1404245,"vw":202.168341},{"c":200.31,"h":201.04,"l":198.0001,"n":30329,"o":201.04,"t":"2025-09-08T04:00:00Z","v":1536640,"vw":200.16671},{"c":200.12,"h":201.78,"l":200.01,"n":27645,"o":200.56,"t":"2025-09-09T04:00:00Z","v":1541120,"vw":200.718908},{"c":200.03,"h":200.99,"l":198.58,"n":24774,"o":199.2,"t":"2025-09-10T04:00:00Z","v":1176138,"vw":199.907582},{"c":202.47,"h":202.76,"l":199.67,"n":25539,"o":199.67,"t":"2025-09-11T04:00:00Z","v":1292726,"vw":201.876386},{"c":200.39,"h":202.57,"l":200.25,"n":23733,"o":201.64,"t":"2025-09-12T04:00:00Z","v":1136397,"vw":200.880464},{"c":196.89,"h":201.035,"l":196.69,"n":31460,"o":200.47,"t":"2025-09-15T04:00:00Z","v":1542757,"vw":197.843806},{"c":196.3,"h":198.5499,"l":194.78,"n":28607,"o":198.05,"t":"2025-09-16T04:00:00Z","v":1489183,"vw":195.996184},{"c":197.25,"h":199.12,"l":196.1975,"n":30802,"o":196.71,"t":"2025-09-17T04:00:00Z","v":1628119,"vw":197.556305},{"c":205.68,"h":207.27,"l":198.185,"n":41071,"o":199,"t":"2025-09-18T04:00:00Z","v":2215755,"vw":205.388679},{"c":206.04,"h":206.49,"l":203.902,"n":30478,"o":206.38,"t":"2025-09-19T04:00:00Z","v":3162130,"vw":205.911257},{"c":206.46,"h":207.04,"l":204.23,"n":29721,"o":204.23,"t":"2025-09-22T04:00:00Z","v":1821871,"vw":206.114534},{"c":207.73,"h":209.23,"l":205.66,"n":27224,"o":205.66,"t":"2025-09-23T04:00:00Z","v":1241477,"vw":207.939606},{"c":209.41,"h":209.59,"l":207.108,"n":20094,"o":207.25,"t":"2025-09-24T04:00:00Z","v":967946,"vw":209.131957},{"c":209.82,"h":210.6,"l":208.1701,"n":23590,"o":209.43,"t":"2025-09-25T04:00:00Z","v":1227196,"vw":209.573724},{"c":212.76,"h":214.25,"l":211.05,"n":22812,"o":211.98,"t":"2025-09-26T04:00:00Z","v":1156575,"vw":212.723576},{"c":211.28,"h":213.4999,"l":209.99,"n":22742,"o":212.95,"t":"2025-09-29T04:00:00Z","v":1146012,"vw":211.167698},{"c":214.65,"h":215.7,"l":211.6,"n":29276,"o":211.6,"t":"2025-09-30T04:00:00Z","v":1563525,"vw":214.36317},{"c":210.68,"h":214.44,"l":210.65,"n":29089,"o":213,"t":"2025-10-01T04:00:00Z","v":1622662,"vw":212.032369},{"c":210.01,"h":211.17,"l":208.645,"n":31085,"o":211,"t":"2025-10-02T04:00:00Z","v":1369441,"vw":210.140815},{"c":210.82,"h":211.72,"l":209.33,"n":20403,"o":209.78,"t":"2025-10-03T04:00:00Z","v":962350,"vw":210.811306},{"c":208.83,"h":211.47,"l":208.04,"n":24300,"o":211,"t":"2025-10-06T04:00:00Z","v":1102106,"vw":209.386179},{"c":211.79,"h":213.31,"l":208.99,"n":27491,"o":209.99,"t":"2025-10-07T04:00:00Z","v":1276985,"vw":211.825529},{"c":212.35,"h":214.16,"l":211.11,"n":22409,"o":212.87,"t":"2025-10-08T04:00:00Z","v":952673,"vw":212.738443},{"c":208.99,"h":213.235,"l":208.23,"n":21705,"o":212.89,"t":"2025-10-09T04:00:00Z","v":1103702,"vw":209.354982},{"c":205.67,"h":210.39,"l":205.36,"n":24615,"o":209.26,"t":"2025-10-10T04:00:00Z","v":990022,"vw":206.424884},{"c":205.64,"h":206.685,"l":203.28,"n":21682,"o":204.49,"t":"2025-10-13T04:00:00Z","v":773583,"vw":205.373653},{"c":209.52,"h":209.91,"l":206.33,"n":26643,"o":206.57,"t":"2025-10-14T04:00:00Z","v":994902,"vw":208.833366},{"c":200.42,"h":206.5,"l":198.135,"n":48397,"o":206.07,"t":"2025-10-15T04:00:00Z","v":2509264,"vw":200.544595},{"c":194.88,"h":199.14,"l":194.68,"n":48920,"o":197.1,"t":"2025-10-16T04:00:00Z","v":2560999,"vw":195.730038},{"c":195.87,"h":196.74,"l":194.28,"n":23050,"o":195.02,"t":"2025-10-17T04:00:00Z","v":1081881,"vw":195.676754},{"c":193.79,"h":196.57,"l":193.03,"n":24409,"o":196.12,"t":"2025-10-20T04:00:00Z","v":1139850,"vw":193.988537},{"c":193.74,"h":195.29,"l":193.69,"n":23040,"o":195.29,"t":"2025-10-21T04:00:00Z","v":1240990,"vw":194.264779},{"c":194.79,"h":194.955,"l":191.865,"n":26422,"o":193.96,"t":"2025-10-22T04:00:00Z","v":1549928,"vw":194.036248},{"c":194.46,"h":196.11,"l":193.6,"n":23563,"o":196.11,"t":"2025-10-23T04:00:00Z","v":965857,"vw":194.622715},{"c":193.19,"h":194.8275,"l":193.06,"n":21304,"o":193.87,"t":"2025-10-24T04:00:00Z","v":1125826,"vw":193.495772},{"c":193.2,"h":193.8,"l":191.86,"n":23068,"o":193.01,"t":"2025-10-27T04:00:00Z","v":1128975,"vw":192.935608},{"c":190.85,"h":193.07,"l":190.15,"n":21133,"o":192.37,"t":"2025-10-28T04:00:00Z","v":942278,"vw":191.378281},{"c":190,"h":190.4,"l":188.08,"n":29154,"o":189.8,"t":"2025-10-29T04:00:00Z","v":1302195,"vw":189.537947},{"c":191.88,"h":193.01,"l":190.855,"n":26694,"o":190.91,"t":"2025-10-30T04:00:00Z","v":1127226,"vw":191.941257},{"c":191.52,"h":192.22,"l":190.08,"n":28190,"o":191.21,"t":"2025-10-31T04:00:00Z","v":1426023,"vw":191.482468},{"c":191.25,"h":192.04,"l":188.15,"n":33649,"o":191.67,"t":"2025-11-03T05:00:00Z","v":1706839,"vw":190.863241},{"c":195.26,"h":195.42,"l":191.43,"n":30578,"o":192.2,"t":"2025-11-04T05:00:00Z","v":1565492,"vw":194.193046},{"c":194.75,"h":197.445,"l":194.48,"n":29811,"o":195.84,"t":"2025-11-05T05:00:00Z","v":1381014,"vw":195.1785},{"c":198.01,"h":202.74,"l":194.71,"n":34625,"o":202,"t":"2025-11-06T05:00:00Z","v":1697799,"vw":197.638261},{"c":202.29,"h":203.159,"l":198.9961,"n":30489,"o":199.32,"t":"2025-11-07T05:00:00Z","v":1360309,"vw":201.943587},{"c":203.89,"h":204.85,"l":200.38,"n":26848,"o":200.72,"t":"2025-11-10T05:00:00Z","v":1133843,"vw":203.659222},{"c":207.36,"h":207.59,"l":203.3101,"n":22466,"o":204.87,"t":"2025-11-11T05:00:00Z","v":921074,"vw":207.002238},{"c":209.21,"h":209.54,"l":206.695,"n":25498,"o":207.29,"t":"2025-11-12T05:00:00Z","v":961513,"vw":208.696472},{"c":211.16,"h":211.75,"l":207.97,"n":30978,"o":209.58,"t":"2025-11-13T05:00:00Z","v":1669767,"vw":210.575351},{"c":214.3,"h":215.07,"l":211.321,"n":36479,"o":212.21,"t":"2025-11-14T05:00:00Z","v":2489683,"vw":213.856317},{"c":209.21,"h":215.44,"l":208.29,"n":38258,"o":215.2,"t":"2025-11-17T05:00:00Z","v":1738839,"vw":210.064346},{"c":209.96,"h":212.11,"l":209.21,"n":32680,"o":209.95,"t":"2025-11-18T05:00:00Z","v":1507800,"vw":210.486402},{"c":209.93,"h":212.57,"l":208.34,"n":28743,"o":210.5,"t":"2025-11-19T05:00:00Z","v":1749894,"vw":209.905251},{"c":211.74,"h":213.05,"l":210.36,"n":31744,"o":211.81,"t":"2025-11-20T05:00:00Z","v":1772314,"vw":211.665732},{"c":214.32,"h":215.89,"l":212.012,"n":32903,"o":213.34,"t":"2025-11-21T05:00:00Z","v":1633421,"vw":214.265098},{"c":212.37,"h":215.1999,"l":212.32,"n":31444,"o":215.05,"t":"2025-11-24T05:00:00Z","v":2505141,"vw":212.960021},{"c":212.65,"h":214.505,"l":212.46,"n":36139,"o":212.86,"t":"2025-11-25T05:00:00Z","v":1732873,"vw":213.043094},{"c":213.87,"h":215.03,"l":212.545,"n":22596,"o":212.6,"t":"2025-11-26T05:00:00Z","v":1373671,"vw":214.01667},{"c":212.98,"h":215.3687,"l":212.75,"n":12393,"o":214,"t":"2025-11-28T05:00:00Z","v":623253,"vw":213.541855},{"c":210,"h":213.58,"l":209.87,"n":27432,"o":212.65,"t":"2025-12-01T05:00:00Z","v":1696909,"vw":210.797406},{"c":208.91,"h":210.39,"l":208.52,"n":28890,"o":210.03,"t":"2025-12-02T05:00:00Z","v":2089952,"vw":209.215163},{"c":208.62,"h":211.13,"l":206.97,"n":29649,"o":209.25,"t":"2025-12-03T05:00:00Z","v":1825865,"vw":208.67976},{"c":206.37,"h":210.42,"l":206.27,"n":30172,"o":208.99,"t":"2025-12-04T05:00:00Z","v":1470092,"vw":207.473626},{"c":202.27,"h":206.47,"l":201.82,"n":34916,"o":206.47,"t":"2025-12-05T05:00:00Z","v":1575633,"vw":202.908077},{"c":200.87,"h":203.89,"l":199.26,"n":41812,"o":203.89,"t":"2025-12-08T05:00:00Z","v":2049887,"vw":200.894239},{"c":201.05,"h":203.28,"l":200.62,"n":21729,"o":201,"t":"2025-12-09T05:00:00Z","v":1023471,"vw":201.172238},{"c":201.19,"h":202.5945,"l":199.97,"n":27950,"o":201.13,"t":"2025-12-10T05:00:00Z","v":1565254,"vw":201.317947},{"c":206.82,"h":207.73,"l":201.71,"n":29256,"o":202.23,"t":"2025-12-11T05:00:00Z","v":1318151,"vw":206.665701},{"c":207.18,"h":207.88,"l":206.395,"n":30063,"o":207.65,"t":"2025-12-12T05:00:00Z","v":1442969,"vw":207.076615},{"c":211.94,"h":211.99,"l":207.725,"n":32808,"o":208.36,"t":"2025-12-15T05:00:00Z","v":1532573,"vw":211.090625},{"c":209.51,"h":212.76,"l":208.4,"n":29973,"o":210.74,"t":"2025-12-16T05:00:00Z","v":1709455,"vw":209.588363},{"c":209.08,"h":209.77,"l":206.64,"n":34430,"o":208.35,"t":"2025-12-17T05:00:00Z","v":1919654,"vw":208.747396},{"c":204.93,"h":208.36,"l":203.71,"n":41558,"o":208.36,"t":"2025-12-18T05:00:00Z","v":2542079,"vw":205.177744},{"c":205,"h":206.44,"l":203.57,"n":35146,"o":204.97,"t":"2025-12-19T05:00:00Z","v":4280596,"vw":205.091424},{"c":208.28,"h":208.33,"l":203.55,"n":23715,"o":203.87,"t":"2025-12-22T05:00:00Z","v":1453624,"vw":207.472242},{"c":209.55,"h":210.35,"l":208.17,"n":23075,"o":208.2,"t":"2025-12-23T05:00:00Z","v":1296984,"vw":209.505801},{"c":209.05,"h":210.1,"l":208.85,"n":9353,"o":209.55,"t":"2025-12-24T05:00:00Z","v":411356,"vw":209.294023},{"c":207.8,"h":209.95,"l":207.39,"n":13890,"o":208.73,"t":"2025-12-26T05:00:00Z","v":521052,"vw":208.043745},{"c":208.66,"h":209.4,"l":207.155,"n":17560,"o":208.51,"t":"2025-12-29T05:00:00Z","v":830822,"vw":208.646898},{"c":209.1,"h":209.6899,"l":208.15,"n":15915,"o":209.22,"t":"2025-12-30T05:00:00Z","v":632206,"vw":208.976498},{"c":208.15,"h":209.83,"l":208.09,"n":17593,"o":208.75,"t":"2025-12-31T05:00:00Z","v":817398,"vw":208.542038},{"c":203.82,"h":208.35,"l":203.13,"n":31045,"o":207.04,"t":"2026-01-02T05:00:00Z","v":1482880,"vw":204.279781},{"c":205.57,"h":206.49,"l":201.31,"n":31481,"o":202.37,"t":"2026-01-05T05:00:00Z","v":1515419,"vw":204.585613},{"c":207.92,"h":209.46,"l":204.3,"n":34637,"o":204.3,"t":"2026-01-06T05:00:00Z","v":1623424,"vw":207.532701},{"c":207.27,"h":210.1,"l":206.82,"n":27730,"o":208.53,"t":"2026-01-07T05:00:00Z","v":1287484,"vw":208.261754},{"c":211.1,"h":211.49,"l":207.508,"n":32766,"o":208.01,"t":"2026-01-08T05:00:00Z","v":1640167,"vw":210.436553},{"c":212.21,"h":215,"l":210.27,"n":41203,"o":210.84,"t":"2026-01-09T05:00:00Z","v":1891092,"vw":213.290584},{"c":208.66,"h":210.73,"l":205.15,"n":56773,"o":208.88,"t":"2026-01-12T05:00:00Z","v":3476274,"vw":207.838392},{"c":197.65,"h":210.1,"l":197,"n":66609,"o":208.53,"t":"2026-01-13T05:00:00Z","v":4467953,"vw":202.320948},{"c":196.02,"h":200.2,"l":194.56,"n":53022,"o":197.165,"t":"2026-01-14T05:00:00Z","v":3071378,"vw":196.478581},{"c":195.47,"h":198.85,"l":195.04,"n":32985,"o":197.75,"t":"2026-01-15T05:00:00Z","v":1709395,"vw":196.210118},{"c":192.28,"h":195.727,"l":191.8,"n":40160,"o":195.05,"t":"2026-01-16T05:00:00Z","v":2401278,"vw":193.053905},{"c":193.55,"h":196.035,"l":191.5,"n":35228,"o":191.5,"t":"2026-01-20T05:00:00Z","v":1786308,"vw":193.790414},{"c":193.66,"h":196.09,"l":191.56,"n":36821,"o":194.4,"t":"2026-01-21T05:00:00Z","v":1986919,"vw":193.440526},{"c":195.28,"h":195.49,"l":191.13,"n":34522,"o":192.59,"t":"2026-01-22T05:00:00Z","v":1572502,"vw":194.489224},{"c":193.65,"h":194.84,"l":191.63,"n":25977,"o":194.34,"t":"2026-01-23T05:00:00Z","v":1460582,"vw":193.067627},{"c":196.02,"h":196.825,"l":194.45,"n":21681,"o":194.63,"t":"2026-01-26T05:00:00Z","v":1058468,"vw":195.694501},{"c":194.77,"h":196.25,"l":192.67,"n":26143,"o":196,"t":"2026-01-27T05:00:00Z","v":1233307,"vw":194.327018},{"c":197.33,"h":198.325,"l":193,"n":28059,"o":194,"t":"2026-01-28T05:00:00Z","v":1151495,"vw":196.768687},{"c":198.39,"h":200.035,"l":196.095,"n":29796,"o":198.81,"t":"2026-01-29T05:00:00Z","v":1490243,"vw":197.925117},{"c":198.99,"h":199.2,"l":196.52,"n":27281,"o":197.36,"t":"2026-01-30T05:00:00Z","v":1199066,"vw":198.465753},{"c":200.76,"h":202.35,"l":198.22,"n":32915,"o":199.95,"t":"2026-02-02T05:00:00Z","v":1462405,"vw":200.762835},{"c":201.77,"h":204.14,"l":199.5,"n":31567,"o":201.1,"t":"2026-02-03T05:00:00Z","v":1234599,"vw":202.290795},{"c":207.12,"h":208.44,"l":201.83,"n":46511,"o":201.86,"t":"2026-02-04T05:00:00Z","v":2430924,"vw":206.387412},{"c":215.19,"h":216.75,"l":210.58,"n":63504,"o":212.44,"t":"2026-02-05T05:00:00Z","v":3404666,"vw":214.916146},{"c":207.55,"h":215.7371,"l":205.355,"n":52858,"o":215,"t":"2026-02-06T05:00:00Z","v":2325353,"vw":209.015503},{"c":199.94,"h":208.59,"l":199.17,"n":44838,"o":207,"t":"2026-02-09T05:00:00Z","v":2159419,"vw":201.985545},{"c":201.15,"h":201.81,"l":198.165,"n":46692,"o":200.08,"t":"2026-02-10T05:00:00Z","v":2184897,"vw":200.403812},{"c":204.73,"h":206.17,"l":198.4756,"n":39783,"o":201,"t":"2026-02-11T05:00:00Z","v":1718632,"vw":203.52066},{"c":206.56,"h":208.3,"l":203.97,"n":38726,"o":205.88,"t":"2026-02-12T05:00:00Z","v":1715141,"vw":206.573196},{"c":207.51,"h":207.73,"l":204.16,"n":34117,"o":206.44,"t":"2026-02-13T05:00:00Z","v":1591698,"vw":206.52202},{"c":212.32,"h":213.24,"l":208.25,"n":39614,"o":210.13,"t":"2026-02-17T05:00:00Z","v":2381536,"vw":211.788526},{"c":209.43,"h":213.64,"l":205.3,"n":39407,"o":212,"t":"2026-02-18T05:00:00Z","v":2234919,"vw":208.247839},{"c":203.22,"h":208.85,"l":202.62,"n":34957,"o":208.85,"t":"2026-02-19T05:00:00Z","v":1754905,"vw":204.114903},{"c":206.37,"h":206.57,"l":201.22,"n":28253,"o":204.71,"t":"2026-02-20T05:00:00Z","v":1226181,"vw":205.390557},{"c":206.16,"h":208.1,"l":204.78,"n":33484,"o":206.31,"t":"2026-02-23T05:00:00Z","v":1692901,"vw":206.441721},{"c":209.82,"h":210.35,"l":205.04,"n":30560,"o":206,"t":"2026-02-24T05:00:00Z","v":1386331,"vw":208.937066},{"c":209.33,"h":211.205,"l":206.71,"n":32836,"o":210.9,"t":"2026-02-25T05:00:00Z","v":1408233,"vw":208.814245},{"c":212.76,"h":213.85,"l":209.995,"n":33714,"o":210.9,"t":"2026-02-26T05:00:00Z","v":1266419,"vw":212.375092},{"c":214.52,"h":215.51,"l":210.87,"n":34897,"o":210.87,"t":"2026-02-27T05:00:00Z","v":2319063,"vw":214.247524},{"c":212.76,"h":214.72,"l":211.25,"n":33797,"o":213.51,"t":"2026-03-02T05:00:00Z","v":1437692,"vw":212.690071},{"c":213.61,"h":214.81,"l":209.89,"n":33549,"o":210.14,"t":"2026-03-03T05:00:00Z","v":1545951,"vw":213.050531},{"c":214.18,"h":215.125,"l":210.38,"n":31063,"o":214.35,"t":"2026-03-04T05:00:00Z","v":1233259,"vw":214.000507},{"c":211.62,"h":213.87,"l":209.6,"n":31191,"o":211.24,"t":"2026-03-05T05:00:00Z","v":1538248,"vw":211.586648},{"c":212.32,"h":212.835,"l":207.47,"n":29099,"o":211.285,"t":"2026-03-06T05:00:00Z","v":950733,"vw":211.422523},{"c":207.69,"h":211.64,"l":205.76,"n":35437,"o":211.3,"t":"2026-03-09T04:00:00Z","v":1408198,"vw":207.80596},{"c":207.5,"h":210.38,"l":206.195,"n":27875,"o":207.07,"t":"2026-03-10T04:00:00Z","v":1100529,"vw":208.074593},{"c":205.59,"h":207.66,"l":204.32,"n":32222,"o":206.27,"t":"2026-03-11T04:00:00Z","v":1401913,"vw":205.9131},{"c":205.03,"h":208.12,"l":203.03,"n":32637,"o":203.51,"t":"2026-03-12T04:00:00Z","v":1387721,"vw":205.743922},{"c":206.17,"h":208.5612,"l":205.93,"n":27082,"o":207.49,"t":"2026-03-13T04:00:00Z","v":950872,"vw":206.931108},{"c":207.81,"h":210.17,"l":206.99,"n":34653,"o":206.99,"t":"2026-03-16T04:00:00Z","v":1416639,"vw":208.490115},{"c":207.27,"h":212.15,"l":207.005,"n":28648,"o":211.06,"t":"2026-03-17T04:00:00Z","v":1369798,"vw":208.088917},{"c":204.38,"h":207.53,"l":204.2,"n":25958,"o":207.01,"t":"2026-03-18T04:00:00Z","v":1353121,"vw":204.85185},{"c":204.07,"h":207.29,"l":203.25,"n":31136,"o":206.57,"t":"2026-03-19T04:00:00Z","v":1443369,"vw":204.351834},{"c":205.62,"h":207.08,"l":203.33,"n":29533,"o":204.06,"t":"2026-03-20T04:00:00Z","v":3379670,"vw":205.33792},{"c":207.76,"h":209.73,"l":206.505,"n":28179,"o":209.46,"t":"2026-03-23T04:00:00Z","v":1352832,"vw":207.783279},{"c":207.31,"h":210.3,"l":207.105,"n":28993,"o":207.84,"t":"2026-03-24T04:00:00Z","v":1298558,"vw":208.081552},{"c":204.71,"h":208.68,"l":204.2,"n":31002,"o":207.41,"t":"2026-03-25T04:00:00Z","v":1508142,"vw":205.37605},{"c":207.16,"h":207.21,"l":203.985,"n":24011,"o":205.08,"t":"2026-03-26T04:00:00Z","v":972653,"vw":206.752333},{"c":202.71,"h":209.4,"l":201.61,"n":30004,"o":209.4,"t":"2026-03-27T04:00:00Z","v":1288735,"vw":203.920977},{"c":207.27,"h":209.0537,"l":203.42,"n":26499,"o":204.55,"t":"2026-03-30T04:00:00Z","v":1128573,"vw":207.08989},{"c":207.34,"h":208.88,"l":204.12,"n":29011,"o":208.18,"t":"2026-03-31T04:00:00Z","v":1442754,"vw":207.159144},{"c":204.1,"h":206.8431,"l":203.42,"n":34636,"o":206.05,"t":"2026-04-01T04:00:00Z","v":1660698,"vw":204.877244},{"c":207.03,"h":207.84,"l":204.162,"n":25829,"o":204.96,"t":"2026-04-02T04:00:00Z","v":1383497,"vw":206.409889},{"c":208.36,"h":208.495,"l":205.925,"n":18078,"o":206.05,"t":"2026-04-06T04:00:00Z","v":799403,"vw":207.938271},{"c":210.53,"h":210.81,"l":207.29,"n":26566,"o":208.51,"t":"2026-04-07T04:00:00Z","v":1384668,"vw":210.265692},{"c":212.07,"h":212.34,"l":209.28,"n":28670,"o":210,"t":"2026-04-08T04:00:00Z","v":1151207,"vw":211.326963},{"c":214.52,"h":216.15,"l":210.4,"n":23894,"o":210.91,"t":"2026-04-09T04:00:00Z","v":1061017,"vw":214.395218},{"c":210.99,"h":214.32,"l":208.3,"n":25455,"o":214.03,"t":"2026-04-10T04:00:00Z","v":1017869,"vw":211.126621},{"c":215.09,"h":215.24,"l":210.26,"n":25480,"o":210.67,"t":"2026-04-13T04:00:00Z","v":1017651,"vw":214.052845},{"c":214.88,"h":215.93,"l":213,"n":27241,"o":213.81,"t":"2026-04-14T04:00:00Z","v":1563931,"vw":214.933234},{"c":218.23,"h":219.48,"l":213.63,"n":28349,"o":214.35,"t":"2026-04-15T04:00:00Z","v":1216300,"vw":217.6715},{"c":213.87,"h":217.18,"l":212.4,"n":37565,"o":217.12,"t":"2026-04-16T04:00:00Z","v":1553614,"vw":214.067802},{"c":216.16,"h":218.08,"l":212.49,"n":26691,"o":213.955,"t":"2026-04-17T04:00:00Z","v":1234082,"vw":216.00477},{"c":215.15,"h":218.57,"l":214.46,"n":25428,"o":216.14,"t":"2026-04-20T04:00:00Z","v":1282096,"vw":215.634869},{"c":216.34,"h":218.995,"l":215.38,"n":28886,"o":215.38,"t":"2026-04-21T04:00:00Z","v":1415828,"vw":217.030162},{"c":214.16,"h":216.35,"l":212.88,"n":25195,"o":215.25,"t":"2026-04-22T04:00:00Z","v":1166495,"vw":214.166338},{"c":216.56,"h":217.86,"l":213.86,"n":22652,"o":214.05,"t":"2026-04-23T04:00:00Z","v":926939,"vw":216.405718},{"c":212.88,"h":216.3,"l":212.75,"n":25782,"o":215.48,"t":"2026-04-24T04:00:00Z","v":1071148,"vw":213.915838},{"c":214.2,"h":216.59,"l":210.3601,"n":29244,"o":211.93,"t":"2026-04-27T04:00:00Z","v":1425239,"vw":214.434696},{"c":216.4,"h":218.18,"l":215.19,"n":29099,"o":216.19,"t":"2026-04-28T04:00:00Z","v":1210825,"vw":216.626541},{"c":212.33,"h":217.26,"l":211.68,"n":34332,"o":216.1,"t":"2026-04-29T04:00:00Z","v":1374805,"vw":212.833897},{"c":217.26,"h":218.185,"l":209.505,"n":44089,"o":213.36,"t":"2026-04-30T04:00:00Z","v":2236009,"vw":216.581218},{"c":216.59,"h":221.19,"l":216.58,"n":34614,"o":218.8,"t":"2026-05-01T04:00:00Z","v":1486681,"vw":217.963773},{"c":219.87,"h":219.97,"l":214.2401,"n":35396,"o":215.595,"t":"2026-05-04T04:00:00Z","v":1758151,"vw":218.779395},{"c":218.51,"h":222.225,"l":217.84,"n":35494,"o":220,"t":"2026-05-05T04:00:00Z","v":1506456,"vw":219.18499},{"c":217.92,"h":221.14,"l":216.62,"n":36590,"o":219,"t":"2026-05-06T04:00:00Z","v":1760535,"vw":218.355977},{"c":213.67,"h":214.53,"l":209.655,"n":54239,"o":213.01,"t":"2026-05-07T04:00:00Z","v":2838091,"vw":213.079648},{"c":213.15,"h":216.69,"l":211.26,"n":27587,"o":214.71,"t":"2026-05-08T04:00:00Z","v":1483084,"vw":213.190104},{"c":213.8,"h":216,"l":212.3,"n":28656,"o":214.69,"t":"2026-05-11T04:00:00Z","v":1288987,"vw":213.853387},{"c":215.47,"h":217.96,"l":213.49,"n":35225,"o":214.97,"t":"2026-05-12T04:00:00Z","v":1639609,"vw":215.956358},{"c":215.54,"h":217.8799,"l":212.4,"n":33463,"o":213.28,"t":"2026-05-13T04:00:00Z","v":1586859,"vw":215.23285},{"c":216.45,"h":217.3,"l":213.57,"n":34286,"o":216.01,"t":"2026-05-14T04:00:00Z","v":1695657,"vw":215.945533},{"c":217.37,"h":220.305,"l":216.335,"n":30042,"o":218.22,"t":"2026-05-15T04:00:00Z","v":1483854,"vw":217.781502},{"c":221.21,"h":222.69,"l":216.8781,"n":32738,"o":217.55,"t":"2026-05-18T04:00:00Z","v":1741991,"vw":221.14377},{"c":224.58,"h":227.62,"l":220.39,"n":48443,"o":222,"t":"2026-05-19T04:00:00Z","v":3938267,"vw":225.408639},{"c":221.98,"h":224.97,"l":221.03,"n":32590,"o":224.74,"t":"2026-05-20T04:00:00Z","v":1221183,"vw":222.190026},{"c":214.44,"h":220.325,"l":212.48,"n":42705,"o":219.12,"t":"2026-05-21T04:00:00Z","v":2193798,"vw":215.060677},{"c":216.6,"h":217.815,"l":214.55,"n":30239,"o":216.4,"t":"2026-05-22T04:00:00Z","v":1248190,"vw":216.465608},{"c":212.82,"h":217.8699,"l":212.78,"n":31279,"o":215.3,"t":"2026-05-26T04:00:00Z","v":1299600,"vw":213.614154},{"c":208.85,"h":214.49,"l":208.52,"n":32600,"o":212.61,"t":"2026-05-27T04:00:00Z","v":1227048,"vw":209.99519},{"c":207.28,"h":210.33,"l":207.244,"n":34397,"o":207.91,"t":"2026-05-28T04:00:00Z","v":1378592,"vw":208.143486},{"c":206.09,"h":208.18,"l":204.81,"n":32258,"o":207.4,"t":"2026-05-29T04:00:00Z","v":2863872,"vw":206.425532},{"c":207.21,"h":208.08,"l":202.21,"n":35095,"o":202.91,"t":"2026-06-01T04:00:00Z","v":1753968,"vw":207.060999},{"c":210.46,"h":212.27,"l":206.29,"n":35042,"o":208.02,"t":"2026-06-02T04:00:00Z","v":1942264,"vw":210.563486},{"c":209.34,"h":214.37,"l":208.96,"n":41542,"o":209.77,"t":"2026-06-03T04:00:00Z","v":1768836,"vw":210.208836},{"c":210.84,"h":214.63,"l":209.77,"n":31687,"o":211.9,"t":"2026-06-04T04:00:00Z","v":1418023,"vw":211.056467},{"c":221.01,"h":221.71,"l":212.575,"n":39777,"o":213.48,"t":"2026-06-05T04:00:00Z","v":1639203,"vw":219.550478},{"c":215.02,"h":218.26,"l":214.45,"n":33553,"o":216.94,"t":"2026-06-08T04:00:00Z","v":1525429,"vw":215.54391},{"c":217.18,"h":219.525,"l":214.2601,"n":33211,"o":215.76,"t":"2026-06-09T04:00:00Z","v":1459599,"vw":217.27584},{"c":223.34,"h":225.265,"l":217.535,"n":37353,"o":220.32,"t":"2026-06-10T04:00:00Z","v":1736407,"vw":223.084526},{"c":219.57,"h":224.44,"l":219.37,"n":29869,"o":224.44,"t":"2026-06-11T04:00:00Z","v":1199135,"vw":220.776368},{"c":221.63,"h":221.94,"l":218.29,"n":26563,"o":219.14,"t":"2026-06-12T04:00:00Z","v":1023513,"vw":221.104075},{"c":221.81,"h":222.68,"l":218.83,"n":25968,"o":219.82,"t":"2026-06-15T04:00:00Z","v":1310893,"vw":221.649889},{"c":223.09,"h":224.86,"l":221.83,"n":26819,"o":221.83,"t":"2026-06-16T04:00:00Z","v":1161759,"vw":223.301357},{"c":221.66,"h":224.625,"l":221.08,"n":31118,"o":221.08,"t":"2026-06-17T04:00:00Z","v":1577570,"vw":221.988756},{"c":221.17,"h":222.21,"l":218.285,"n":39635,"o":221.65,"t":"2026-06-18T04:00:00Z","v":5025200,"vw":220.568667},{"c":222.56,"h":226.26,"l":221.105,"n":37915,"o":222.53,"t":"2026-06-22T04:00:00Z","v":2910032,"vw":223.256246},{"c":231.55,"h":232.39,"l":224.65,"n":35841,"o":226.47,"t":"2026-06-23T04:00:00Z","v":1811758,"vw":230.402178},{"c":233.54,"h":236.39,"l":230.0001,"n":40475,"o":232.48,"t":"2026-06-24T04:00:00Z","v":2708605,"vw":234.068495},{"c":231.6,"h":237.1,"l":230.98,"n":34619,"o":234.86,"t":"2026-06-25T04:00:00Z","v":1577413,"vw":232.89535},{"c":239.61,"h":240.16,"l":233.38,"n":33779,"o":234.46,"t":"2026-06-26T04:00:00Z","v":2880893,"vw":238.956899},{"c":241.38,"h":241.78,"l":236.824,"n":34119,"o":237.74,"t":"2026-06-29T04:00:00Z","v":1499329,"vw":240.747},{"c":237.94,"h":242.67,"l":237.46,"n":33860,"o":241.47,"t":"2026-06-30T04:00:00Z","v":2093325,"vw":239.166286},{"c":243.12,"h":243.75,"l":236.5,"n":35414,"o":237.66,"t":"2026-07-01T04:00:00Z","v":1670938,"vw":242.68756},{"c":250.33,"h":250.38,"l":242.28,"n":34629,"o":243.4,"t":"2026-07-02T04:00:00Z","v":1603313,"vw":248.730834},{"c":248.37,"h":249.26,"l":246.645,"n":31097,"o":249.05,"t":"2026-07-06T04:00:00Z","v":1517269,"vw":248.0187},{"c":251.46,"h":257.665,"l":251.27,"n":45677,"o":252.59,"t":"2026-07-07T04:00:00Z","v":2299161,"vw":253.90348},{"c":251.17,"h":254.16,"l":249.38,"n":34120,"o":254.15,"t":"2026-07-08T04:00:00Z","v":1643142,"vw":251.285231},{"c":248.64,"h":251.83,"l":247.881,"n":36404,"o":251.83,"t":"2026-07-09T04:00:00Z","v":1764673,"vw":249.238425},{"c":251.61,"h":251.87,"l":249,"n":24329,"o":249.87,"t":"2026-07-10T04:00:00Z","v":1042042,"vw":251.108239},{"c":256.45,"h":256.64,"l":251.97,"n":30569,"o":253.32,"t":"2026-07-13T04:00:00Z","v":1385679,"vw":255.372783},{"c":250.35,"h":256.0899,"l":250.06,"n":33382,"o":252.39,"t":"2026-07-14T04:00:00Z","v":1456419,"vw":251.4496},{"c":239.48,"h":243.8364,"l":236.22,"n":55279,"o":241.13,"t":"2026-07-15T04:00:00Z","v":3128593,"vw":239.609932},{"c":241.86,"h":244.78,"l":238.89,"n":42907,"o":241.42,"t":"2026-07-16T04:00:00Z","v":2028329,"vw":241.167578},{"c":249.9,"h":250.58,"l":244,"n":42941,"o":245.54,"t":"2026-07-17T04:00:00Z","v":1858331,"vw":249.041468},{"c":253.73,"h":254.32,"l":247.29,"n":32335,"o":248.87,"t":"2026-07-20T04:00:00Z","v":1314047,"vw":253.095893},{"c":251.74,"h":252.79,"l":249.635,"n":25280,"o":251.79,"t":"2026-07-21T04:00:00Z","v":1065103,"vw":251.570101},{"c":251.83,"h":252.485,"l":249.365,"n":27149,"o":250.53,"t":"2026-07-22T04:00:00Z","v":1293330,"vw":251.538998},{"c":254.52,"h":255.27,"l":250.255,"n":29347,"o":252.81,"t":"2026-07-23T04:00:00Z","v":1363279,"vw":254.050514},{"c":259.97,"h":260.65,"l":254.33,"n":28843,"o":254.38,"t":"2026-07-24T04:00:00Z","v":1070670,"vw":259.387974},{"c":261.27,"h":262.2377,"l":258.9,"n":25094,"o":260.7,"t":"2026-07-27T04:00:00Z","v":1103594,"vw":261.163169},{"c":272.42,"h":272.61,"l":263.25,"n":39455,"o":263.25,"t":"2026-07-28T04:00:00Z","v":2462163,"vw":270.742721},{"c":274.39,"h":277.22,"l":270.08,"n":38767,"o":271,"t":"2026-07-29T04:00:00Z","v":1514145,"vw":274.17469},{"c":265.38,"h":271.465,"l":261.93,"n":37197,"o":270.29,"t":"2026-07-30T04:00:00Z","v":1694690,"vw":264.726602},{"c":264.08,"h":267.245,"l":262.59,"n":30745,"o":262.8,"t":"2026-07-31T04:00:00Z","v":1310358,"vw":264.883727},{"c":262.68,"h":266.875,"l":260.99,"n":30485,"o":264.07,"t":"2026-08-03T04:00:00Z","v":1303335,"vw":262.939542},{"c":262.56,"h":263.23,"l":255.11,"n":35173,"o":257.26,"t":"2026-08-04T04:00:00Z","v":1932414,"vw":261.754713},{"c":264.59,"h":266.915,"l":263.12,"n":34610,"o":264.65,"t":"2026-08-05T04:00:00Z","v":1434365,"vw":264.418862},{"c":275.11,"h":275.39,"l":268.3,"n":41095,"o":273.775,"t":"2026-08-06T04:00:00Z","v":1914058,"vw":272.99719},{"c":267,"h":272.37,"l":266.2,"n":47929,"o":272.09,"t":"2026-08-07T04:00:00Z","v":2751961,"vw":268.089047},{"c":269.67,"h":271.6336,"l":262.02,"n":37895,"o":266.95,"t":"2026-08-10T04:00:00Z","v":1723628,"vw":269.017238},{"c":262.23,"h":268.1,"l":261.35,"n":51805,"o":266.92,"t":"2026-08-11T04:00:00Z","v":2860504,"vw":263.75081},{"c":255.84,"h":264.4607,"l":255.45,"n":52420,"o":259.55,"t":"2026-08-12T04:00:00Z","v":2591684,"vw":257.388752},{"c":260.48,"h":261.24,"l":255.46,"n":34406,"o":257.5,"t":"2026-08-13T04:00:00Z","v":1423783,"vw":259.202616},{"c":261.41,"h":261.6651,"l":259.08,"n":26108,"o":261.21,"t":"2026-08-14T04:00:00Z","v":1544563,"vw":260.891579},{"c":258.1,"h":262.66,"l":257.855,"n":25933,"o":260.72,"t":"2026-08-17T04:00:00Z","v":1324440,"vw":258.673882},{"c":261.15,"h":264.49,"l":260.81,"n":32701,"o":262.05,"t":"2026-08-18T04:00:00Z","v":1442557,"vw":262.340594},{"c":259.74,"h":266.57,"l":259.65,"n":29171,"o":261.76,"t":"2026-08-19T04:00:00Z","v":1210888,"vw":261.058743},{"c":254.54,"h":258.79,"l":252.8315,"n":42466,"o":255.06,"t":"2026-08-20T04:00:00Z","v":1943927,"vw":255.705718},{"c":253.83,"h":256.94,"l":253.56,"n":33301,"o":254.13,"t":"2026-08-21T04:00:00Z","v":2393657,"vw":254.75793},{"c":260.19,"h":260.42,"l":255.405,"n":31721,"o":256.06,"t":"2026-08-24T04:00:00Z","v":1618379,"vw":259.597539},{"c":257.62,"h":259.81,"l":256.95,"n":22359,"o":259.33,"t":"2026-08-25T04:00:00Z","v":970315,"vw":257.865447},{"c":261.81,"h":262.19,"l":258.195,"n":24856,"o":258.28,"t":"2026-08-26T04:00:00Z","v":1102594,"vw":261.266857},{"c":257.62,"h":261.255,"l":256.23,"n":25092,"o":260.36,"t":"2026-08-27T04:00:00Z","v":1453628,"vw":257.790384},{"c":260.58,"h":261.24,"l":256.93,"n":24793,"o":257.79,"t":"2026-08-28T04:00:00Z","v":971213,"vw":260.204157},{"c":257.8,"h":261.47,"l":257.76,"n":25704,"o":260.12,"t":"2026-08-31T04:00:00Z","v":2184718,"vw":258.131174},{"c":257.87,"h":261.79,"l":257.37,"n":25161,"o":260.33,"t":"2026-09-01T04:00:00Z","v":1067769,"vw":258.258478},{"c":259.34,"h":261.56,"l":257.99,"n":27959,"o":259.34,"t":"2026-09-02T04:00:00Z","v":1086028,"vw":259.703585},{"c":263.11,"h":266.45,"l":260.89,"n":29091,"o":260.95,"t":"2026-09-03T04:00:00Z","v":1329164,"vw":263.972811},{"c":259.57,"h":263.31,"l":259.14,"n":29767,"o":260.26,"t":"2026-09-04T04:00:00Z","v":1268391,"vw":260.269736},{"c":253.46,"h":257.655,"l":253.21,"n":38559,"o":256.34,"t":"2026-09-08T04:00:00Z","v":1654671,"vw":254.706572},{"c":253.58,"h":254.7,"l":250.36,"n":32016,"o":252.01,"t":"2026-09-09T04:00:00Z","v":1642744,"vw":253.455706},{"c":251.79,"h":258.47,"l":250.33,"n":46384,"o":256.74,"t":"2026-09-10T04:00:00Z","v":2883494,"vw":252.260323},{"c":253.71,"h":255.34,"l":251.06,"n":29748,"o":254.43,"t":"2026-09-11T04:00:00Z","v":1336949,"vw":253.276041},{"c":258.48,"h":258.76,"l":255.38,"n":33304,"o":256.09,"t":"2026-09-14T04:00:00Z","v":1532467,"vw":257.683656},{"c":257.21,"h":258.29,"l":255.27,"n":27511,"o":258.29,"t":"2026-09-15T04:00:00Z","v":1256263,"vw":256.842734},{"c":254.85,"h":257.99,"l":253.47,"n":30358,"o":255.88,"t":"2026-09-16T04:00:00Z","v":1431680,"vw":255.454956},{"c":252.21,"h":254.83,"l":250.735,"n":29210,"o":254.02,"t":"2026-09-17T04:00:00Z","v":1482891,"vw":252.292611},{"c":249.83,"h":251.41,"l":247.78,"n":33467,"o":251.41,"t":"2026-09-18T04:00:00Z","v":3798592,"vw":249.898212},{"c":242.86,"h":251.5,"l":241.53,"n":47104,"o":250,"t":"2026-09-21T04:00:00Z","v":2354758,"vw":244.381522},{"c":229.5,"h":242.16,"l":227.25,"n":85684,"o":240.7,"t":"2026-09-22T04:00:00Z","v":5258173,"vw":230.389064},{"c":225.66,"h":232.78,"l":225.62,"n":60439,"o":228.65,"t":"2026-09-23T04:00:00Z","v":4132410,"vw":228.201273},{"c":227.17,"h":230.79,"l":226.385,"n":55827,"o":228.86,"t":"2026-09-24T04:00:00Z","v":2966958,"vw":227.798013},{"c":227.6,"h":229.9,"l":225.5848,"n":35763,"o":228.09,"t":"2026-09-25T04:00:00Z","v":1716978,"vw":228.017796},{"c":227.55,"h":229.61,"l":225.82,"n":35810,"o":228.68,"t":"2026-09-28T04:00:00Z","v":1725801,"vw":227.711682},{"c":225.42,"h":227.05,"l":224.205,"n":61529,"o":225.95,"t":"2026-09-29T04:00:00Z","v":4096663,"vw":225.141142},{"c":221.86,"h":225.59,"l":221.81,"n":57697,"o":224.51,"t":"2026-09-30T04:00:00Z","v":3879973,"vw":223.022633},{"c":224.41,"h":225.33,"l":220.59,"n":55529,"o":223.04,"t":"2026-10-01T04:00:00Z","v":2945532,"vw":223.637984},{"c":223.74,"h":224.795,"l":221.835,"n":38005,"o":223.71,"t":"2026-10-02T04:00:00Z","v":1846288,"vw":223.90291},{"c":224.71,"h":225.31,"l":219.51,"n":42718,"o":224.12,"t":"2026-10-05T04:00:00Z","v":1979673,"vw":224.076106},{"c":224.27,"h":225.22,"l":222.22,"n":35243,"o":224.3,"t":"2026-10-06T04:00:00Z","v":1809978,"vw":223.763594},{"c":223.95,"h":225.795,"l":223.525,"n":42709,"o":224.92,"t":"2026-10-07T04:00:00Z","v":1663061,"vw":224.367672},{"c":230.63,"h":231.49,"l":224.75,"n":39104,"o":224.75,"t":"2026-10-08T04:00:00Z","v":1752405,"vw":229.65559},{"c":229.43,"h":231.735,"l":228.88,"n":31874,"o":228.88,"t":"2026-10-09T04:00:00Z","v":1581178,"vw":230.084615},{"c":232.6,"h":233.57,"l":231.91,"n":30791,"o":232.82,"t":"2026-10-12T04:00:00Z","v":1394498,"vw":232.78748},{"c":236.4,"h":237.17,"l":232.66,"n":34202,"o":234.5,"t":"2026-10-13T04:00:00Z","v":1565429,"vw":235.874202},{"c":236.17,"h":236.23,"l":228.15,"n":60304,"o":232.48,"t":"2026-10-14T04:00:00Z","v":1985920,"vw":233.85888},{"c":239.6,"h":243.94,"l":238.39,"n":43443,"o":241.03,"t":"2026-10-15T04:00:00Z","v":2062514,"vw":240.446514},{"c":247.88,"h":248.4,"l":241.1,"n":41009,"o":241.1,"t":"2026-10-16T04:00:00Z","v":3500480,"vw":246.225776},{"c":246.85,"h":247.2999,"l":244.31,"n":38972,"o":245.91,"t":"2026-10-19T04:00:00Z","v":1945510,"vw":246.319283},{"c":249.91,"h":253.945,"l":247.67,"n":30069,"o":250,"t":"2026-10-20T04:00:00Z","v":1633228,"vw":249.637529},{"c":251.04,"h":252.05,"l":247.89,"n":31234,"o":250.58,"t":"2026-10-21T04:00:00Z","v":1617421,"vw":250.316706},{"c":259.1,"h":259.25,"l":252.27,"n":32187,"o":252.86,"t":"2026-10-22T04:00:00Z","v":1359824,"vw":257.641571}],"volatilityBars":[{"c":242.15,"h":242.15,"l":242.15,"n":8,"o":242.15,"t":"2026-09-22T08:00:00Z","v":330,"vw":242.15},{"c":242,"h":242.59,"l":241.01,"n":17,"o":241.01,"t":"2026-09-22T11:00:00Z","v":1902,"vw":242.152184},{"c":242.59,"h":242.59,"l":242.59,"n":4,"o":242.59,"t":"2026-09-22T11:45:00Z","v":216,"vw":242.59},{"c":243.57,"h":243.57,"l":243.57,"n":2,"o":243.57,"t":"2026-09-22T12:30:00Z","v":180,"vw":243.57},{"c":242.36,"h":242.36,"l":242.36,"n":37,"o":242.36,"t":"2026-09-22T13:15:00Z","v":800,"vw":242.36},{"c":232.78,"h":242.16,"l":231.01,"n":5102,"o":240.7,"t":"2026-09-22T13:30:00Z","v":355301,"vw":234.630143},{"c":235.17,"h":236.47,"l":232.18,"n":3210,"o":232.53,"t":"2026-09-22T13:45:00Z","v":204981,"vw":234.614298},{"c":231.2,"h":236.07,"l":231.17,"n":3593,"o":235.365,"t":"2026-09-22T14:00:00Z","v":156738,"vw":233.76926},{"c":230.13,"h":231.745,"l":230.09,"n":4526,"o":231.2875,"t":"2026-09-22T14:15:00Z","v":248738,"vw":230.915259},{"c":232.89,"h":232.98,"l":230.03,"n":3716,"o":230.07,"t":"2026-09-22T14:30:00Z","v":314801,"vw":231.450657},{"c":230.9,"h":232.76,"l":230.85,"n":2433,"o":232.68,"t":"2026-09-22T14:45:00Z","v":124105,"vw":232.028142},{"c":229.65,"h":231.85,"l":229.55,"n":3455,"o":230.945,"t":"2026-09-22T15:00:00Z","v":141124,"vw":231.011267},{"c":229.53,"h":230.35,"l":229.06,"n":4085,"o":229.65,"t":"2026-09-22T15:15:00Z","v":209267,"vw":229.759854},{"c":228.685,"h":229.89,"l":228.52,"n":2805,"o":229.6,"t":"2026-09-22T15:30:00Z","v":121377,"vw":229.272686},{"c":227.9,"h":229.03,"l":227.76,"n":2996,"o":228.56,"t":"2026-09-22T15:45:00Z","v":133421,"vw":228.273813},{"c":228.77,"h":229.3,"l":227.52,"n":2867,"o":227.8,"t":"2026-09-22T16:00:00Z","v":145410,"vw":228.36254},{"c":230.67,"h":231.09,"l":228.57,"n":2819,"o":229,"t":"2026-09-22T16:15:00Z","v":131671,"vw":229.645648},{"c":230.32,"h":231.3,"l":230.28,"n":2098,"o":230.63,"t":"2026-09-22T16:30:00Z","v":103011,"vw":230.854607},{"c":230.66,"h":231,"l":230.11,"n":2915,"o":230.45,"t":"2026-09-22T16:45:00Z","v":131336,"vw":230.57833},{"c":230.1,"h":231.1199,"l":229.5701,"n":2152,"o":230.655,"t":"2026-09-22T17:00:00Z","v":91115,"vw":230.490136},{"c":228.7625,"h":229.98,"l":228.31,"n":3020,"o":229.8701,"t":"2026-09-22T17:15:00Z","v":126959,"vw":228.983875},{"c":228.73,"h":229.6099,"l":228.52,"n":3575,"o":228.68,"t":"2026-09-22T17:30:00Z","v":141630,"vw":229.024241},{"c":229.805,"h":230.15,"l":228.73,"n":2300,"o":228.73,"t":"2026-09-22T17:45:00Z","v":79448,"vw":229.636016},{"c":228.245,"h":229.92,"l":228.2375,"n":1931,"o":229.71,"t":"2026-09-22T18:00:00Z","v":99210,"vw":229.316557},{"c":228.7,"h":228.99,"l":228.245,"n":1945,"o":228.33,"t":"2026-09-22T18:15:00Z","v":104308,"vw":228.652322},{"c":227.48,"h":228.77,"l":227.36,"n":1871,"o":228.7,"t":"2026-09-22T18:30:00Z","v":71502,"vw":228.271147},{"c":227.38,"h":228.04,"l":227.25,"n":2323,"o":227.48,"t":"2026-09-22T18:45:00Z","v":87292,"vw":227.615763},{"c":229.445,"h":229.75,"l":227.46,"n":2343,"o":227.46,"t":"2026-09-22T19:00:00Z","v":108817,"vw":228.710205},{"c":229.995,"h":230.19,"l":229.44,"n":3372,"o":229.46,"t":"2026-09-22T19:15:00Z","v":179880,"vw":229.781339},{"c":228.94,"h":230.05,"l":228.85,"n":3755,"o":229.97,"t":"2026-09-22T19:30:00Z","v":195372,"vw":229.305007},{"c":229.44,"h":229.62,"l":228.235,"n":9968,"o":228.81,"t":"2026-09-22T19:45:00Z","v":537608,"vw":228.94454},{"c":229.49,"h":229.5,"l":229.37,"n":121,"o":229.37,"t":"2026-09-22T20:00:00Z","v":816734,"vw":229.497154},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-09-22T20:15:00Z","v":100,"vw":230},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-09-22T21:30:00Z","v":100,"vw":230},{"c":231.1397,"h":231.1397,"l":230.72,"n":8,"o":230.72,"t":"2026-09-23T10:30:00Z","v":300,"vw":230.92985},{"c":229.95,"h":229.95,"l":229.95,"n":2,"o":229.95,"t":"2026-09-23T12:00:00Z","v":302,"vw":229.95},{"c":230.08,"h":230.52,"l":228.65,"n":1940,"o":228.65,"t":"2026-09-23T13:30:00Z","v":133319,"vw":229.646562},{"c":229.86,"h":230.91,"l":229,"n":1558,"o":230.095,"t":"2026-09-23T13:45:00Z","v":78051,"vw":230.195676},{"c":232.03,"h":232.1511,"l":229.99,"n":2423,"o":230.05,"t":"2026-09-23T14:00:00Z","v":184878,"vw":231.068179},{"c":231.33,"h":232.78,"l":230.83,"n":2438,"o":232.085,"t":"2026-09-23T14:15:00Z","v":159848,"vw":231.935721},{"c":230.3701,"h":231.73,"l":230.3701,"n":1897,"o":231.33,"t":"2026-09-23T14:30:00Z","v":97229,"vw":231.059905},{"c":229.86,"h":230.79,"l":229.41,"n":2415,"o":230.525,"t":"2026-09-23T14:45:00Z","v":148179,"vw":230.095415},{"c":229.51,"h":230.25,"l":229.48,"n":1221,"o":229.915,"t":"2026-09-23T15:00:00Z","v":41202,"vw":229.852233},{"c":229.195,"h":229.75,"l":229.04,"n":1155,"o":229.48,"t":"2026-09-23T15:15:00Z","v":39285,"vw":229.423282},{"c":228.98,"h":229.825,"l":228.8,"n":1558,"o":229.26,"t":"2026-09-23T15:30:00Z","v":73512,"vw":229.25052},{"c":229.34,"h":229.34,"l":228.34,"n":1561,"o":228.86,"t":"2026-09-23T15:45:00Z","v":80507,"vw":228.744788},{"c":228.69,"h":229.4999,"l":228.58,"n":1055,"o":229.34,"t":"2026-09-23T16:00:00Z","v":48662,"vw":228.814436},{"c":228.67,"h":228.85,"l":228.22,"n":1621,"o":228.61,"t":"2026-09-23T16:15:00Z","v":82879,"vw":228.587847},{"c":229.0975,"h":229.52,"l":228.5,"n":3116,"o":228.67,"t":"2026-09-23T16:30:00Z","v":204224,"vw":228.93907},{"c":229,"h":229.09,"l":228.79,"n":1301,"o":229.09,"t":"2026-09-23T16:45:00Z","v":66739,"vw":228.970168},{"c":229.04,"h":229.15,"l":228.49,"n":1440,"o":229.105,"t":"2026-09-23T17:00:00Z","v":74772,"vw":228.85768},{"c":230.85,"h":232.29,"l":229,"n":5359,"o":229.04,"t":"2026-09-23T17:15:00Z","v":373950,"vw":231.040181},{"c":229.6925,"h":231.175,"l":229.28,"n":2512,"o":230.59,"t":"2026-09-23T17:30:00Z","v":144992,"vw":230.11775},{"c":229.695,"h":229.755,"l":229.01,"n":1257,"o":229.68,"t":"2026-09-23T17:45:00Z","v":46562,"vw":229.382985},{"c":228.35,"h":229.91,"l":227.71,"n":1830,"o":229.7275,"t":"2026-09-23T18:00:00Z","v":77793,"vw":228.58372},{"c":228.11,"h":228.32,"l":227.39,"n":1614,"o":228.23,"t":"2026-09-23T18:15:00Z","v":76797,"vw":227.979417},{"c":227.4619,"h":228.115,"l":227.13,"n":1554,"o":228.11,"t":"2026-09-23T18:30:00Z","v":84102,"vw":227.632631},{"c":227.48,"h":227.7,"l":226.92,"n":1583,"o":227.37,"t":"2026-09-23T18:45:00Z","v":77485,"vw":227.407034},{"c":226.03,"h":227.57,"l":225.71,"n":1958,"o":227.37,"t":"2026-09-23T19:00:00Z","v":94721,"vw":226.519272},{"c":226.84,"h":226.9,"l":225.79,"n":2288,"o":226.02,"t":"2026-09-23T19:15:00Z","v":110305,"vw":226.415958},{"c":226.15,"h":226.97,"l":225.6685,"n":3305,"o":226.85,"t":"2026-09-23T19:30:00Z","v":164704,"vw":226.318808},{"c":225.66,"h":226.74,"l":225.62,"n":10148,"o":226.15,"t":"2026-09-23T19:45:00Z","v":624037,"vw":226.101419},{"c":228.1028,"h":228.1028,"l":225.66,"n":102,"o":225.78,"t":"2026-09-23T20:00:00Z","v":676909,"vw":225.833705},{"c":225.66,"h":225.66,"l":225.66,"n":2,"o":225.66,"t":"2026-09-23T20:15:00Z","v":24955,"vw":225.66},{"c":225.66,"h":225.66,"l":225.66,"n":1,"o":225.66,"t":"2026-09-23T20:30:00Z","v":300,"vw":225.66},{"c":226.51,"h":226.51,"l":226.51,"n":4,"o":226.51,"t":"2026-09-24T10:00:00Z","v":248,"vw":226.51},{"c":226.5,"h":226.5,"l":226.5,"n":1,"o":226.5,"t":"2026-09-24T11:00:00Z","v":100,"vw":226.5},{"c":227.835,"h":229.595,"l":226.385,"n":1205,"o":228.86,"t":"2026-09-24T13:30:00Z","v":72023,"vw":228.190567},{"c":228.52,"h":229.23,"l":227.62,"n":1445,"o":227.71,"t":"2026-09-24T13:45:00Z","v":49292,"vw":228.586076},{"c":229.91,"h":230.79,"l":228.39,"n":1987,"o":228.45,"t":"2026-09-24T14:00:00Z","v":68340,"vw":229.891358},{"c":228.65,"h":230.23,"l":228.46,"n":1837,"o":229.905,"t":"2026-09-24T14:15:00Z","v":56036,"vw":229.560103},{"c":228.55,"h":229.22,"l":228.48,"n":1804,"o":228.7,"t":"2026-09-24T14:30:00Z","v":49379,"vw":228.89686},{"c":228.73,"h":228.73,"l":227.8,"n":1926,"o":228.53,"t":"2026-09-24T14:45:00Z","v":90108,"vw":228.161573},{"c":228.77,"h":229.14,"l":228.55,"n":2044,"o":228.74,"t":"2026-09-24T15:00:00Z","v":118809,"vw":228.7476},{"c":229.36,"h":230.18,"l":228.6884,"n":1900,"o":228.6884,"t":"2026-09-24T15:15:00Z","v":92807,"vw":229.426951},{"c":228.71,"h":229.735,"l":228.56,"n":1915,"o":229.325,"t":"2026-09-24T15:30:00Z","v":84051,"vw":229.247189},{"c":228.16,"h":228.74,"l":228.16,"n":1628,"o":228.62,"t":"2026-09-24T15:45:00Z","v":72818,"vw":228.463509},{"c":228,"h":228.24,"l":227.73,"n":1519,"o":228.1201,"t":"2026-09-24T16:00:00Z","v":66816,"vw":227.961113},{"c":227.73,"h":228.225,"l":227.615,"n":2381,"o":227.99,"t":"2026-09-24T16:15:00Z","v":108461,"vw":227.913242},{"c":227.16,"h":227.96,"l":227.16,"n":1470,"o":227.805,"t":"2026-09-24T16:30:00Z","v":63060,"vw":227.546823},{"c":227.49,"h":227.74,"l":227.2,"n":1614,"o":227.2,"t":"2026-09-24T16:45:00Z","v":62881,"vw":227.458152},{"c":227.325,"h":227.615,"l":227.125,"n":1382,"o":227.515,"t":"2026-09-24T17:00:00Z","v":50059,"vw":227.412809},{"c":226.83,"h":227.6161,"l":226.8,"n":1479,"o":227.445,"t":"2026-09-24T17:15:00Z","v":67431,"vw":227.251762},{"c":227.54,"h":227.865,"l":226.81,"n":2345,"o":226.85,"t":"2026-09-24T17:30:00Z","v":160465,"vw":227.499557},{"c":227.23,"h":227.57,"l":227.23,"n":1555,"o":227.565,"t":"2026-09-24T17:45:00Z","v":54467,"vw":227.377617},{"c":227.05,"h":227.4,"l":226.915,"n":2343,"o":227.21,"t":"2026-09-24T18:00:00Z","v":118414,"vw":227.134383},{"c":227.59,"h":227.6,"l":226.9601,"n":2333,"o":227.135,"t":"2026-09-24T18:15:00Z","v":120720,"vw":227.216298},{"c":227.865,"h":228,"l":227.44,"n":1426,"o":227.605,"t":"2026-09-24T18:30:00Z","v":65173,"vw":227.660467},{"c":227.76,"h":227.92,"l":227.48,"n":1973,"o":227.8,"t":"2026-09-24T18:45:00Z","v":94680,"vw":227.641736},{"c":227.875,"h":228,"l":227.67,"n":1854,"o":227.76,"t":"2026-09-24T19:00:00Z","v":92763,"vw":227.890305},{"c":228.48,"h":228.48,"l":227.73,"n":2990,"o":227.87,"t":"2026-09-24T19:15:00Z","v":143933,"vw":228.006211},{"c":228.4125,"h":228.569,"l":228.205,"n":2625,"o":228.515,"t":"2026-09-24T19:30:00Z","v":95760,"vw":228.420502},{"c":227.115,"h":228.47,"l":226.55,"n":8531,"o":228.415,"t":"2026-09-24T19:45:00Z","v":347506,"vw":227.124267},{"c":227.17,"h":227.17,"l":227.17,"n":87,"o":227.17,"t":"2026-09-24T20:00:00Z","v":436092,"vw":227.17},{"c":227.17,"h":227.17,"l":227.17,"n":1,"o":227.17,"t":"2026-09-24T20:30:00Z","v":200,"vw":227.17},{"c":227.1,"h":227.1,"l":227.1,"n":20,"o":227.1,"t":"2026-09-25T12:45:00Z","v":200,"vw":227.1},{"c":226.955,"h":228.2,"l":226.85,"n":712,"o":228.09,"t":"2026-09-25T13:30:00Z","v":49046,"vw":227.577329},{"c":226.34,"h":227.57,"l":226.32,"n":1122,"o":226.955,"t":"2026-09-25T13:45:00Z","v":38708,"vw":227.022739},{"c":226.97,"h":226.97,"l":225.93,"n":1106,"o":226.35,"t":"2026-09-25T14:00:00Z","v":43941,"vw":226.384211},{"c":227.22,"h":227.62,"l":226.74,"n":998,"o":227.1,"t":"2026-09-25T14:15:00Z","v":42605,"vw":227.306965},{"c":227.68,"h":227.99,"l":226.6,"n":1199,"o":227.055,"t":"2026-09-25T14:30:00Z","v":35938,"vw":227.343036},{"c":227.375,"h":228.05,"l":227.31,"n":1249,"o":227.69,"t":"2026-09-25T14:45:00Z","v":62272,"vw":227.826164},{"c":227.6,"h":227.74,"l":227.41,"n":983,"o":227.46,"t":"2026-09-25T15:00:00Z","v":38104,"vw":227.566716},{"c":228.44,"h":228.44,"l":227.29,"n":914,"o":227.57,"t":"2026-09-25T15:15:00Z","v":27502,"vw":227.78051},{"c":228.7,"h":228.9599,"l":228.44,"n":929,"o":228.54,"t":"2026-09-25T15:30:00Z","v":30751,"vw":228.655055},{"c":229.02,"h":229.29,"l":228.715,"n":835,"o":228.715,"t":"2026-09-25T15:45:00Z","v":29471,"vw":229.094064},{"c":229.608,"h":229.608,"l":229.04,"n":1226,"o":229.155,"t":"2026-09-25T16:00:00Z","v":48207,"vw":229.211317},{"c":228.97,"h":229.9,"l":228.92,"n":1203,"o":229.52,"t":"2026-09-25T16:15:00Z","v":46699,"vw":229.4606},{"c":229.46,"h":229.71,"l":228.97,"n":963,"o":228.97,"t":"2026-09-25T16:30:00Z","v":26797,"vw":229.3289},{"c":229.24,"h":229.51,"l":228.94,"n":1140,"o":229.5,"t":"2026-09-25T16:45:00Z","v":51179,"vw":229.19829},{"c":228.615,"h":229.315,"l":228.48,"n":965,"o":229.29,"t":"2026-09-25T17:00:00Z","v":33464,"vw":228.893738},{"c":228.43,"h":228.635,"l":228.29,"n":978,"o":228.635,"t":"2026-09-25T17:15:00Z","v":28657,"vw":228.46826},{"c":228.645,"h":228.645,"l":228.42,"n":889,"o":228.445,"t":"2026-09-25T17:30:00Z","v":35876,"vw":228.540425},{"c":228.49,"h":228.58,"l":228.38,"n":813,"o":228.58,"t":"2026-09-25T17:45:00Z","v":19490,"vw":228.454252},{"c":228.435,"h":228.7,"l":228.4,"n":1050,"o":228.49,"t":"2026-09-25T18:00:00Z","v":41618,"vw":228.550038},{"c":228.18,"h":228.4,"l":227.88,"n":1120,"o":228.37,"t":"2026-09-25T18:15:00Z","v":48192,"vw":228.193559},{"c":228.38,"h":228.4499,"l":228.05,"n":972,"o":228.29,"t":"2026-09-25T18:30:00Z","v":35453,"vw":228.194198},{"c":228.53,"h":228.645,"l":228.3,"n":995,"o":228.3,"t":"2026-09-25T18:45:00Z","v":27305,"vw":228.454425},{"c":228.82,"h":228.82,"l":228.35,"n":1217,"o":228.6,"t":"2026-09-25T19:00:00Z","v":37696,"vw":228.562548},{"c":228.46,"h":229.15,"l":228.46,"n":1792,"o":228.79,"t":"2026-09-25T19:15:00Z","v":67431,"vw":228.724514},{"c":228.42,"h":228.71,"l":228.41,"n":2226,"o":228.49,"t":"2026-09-25T19:30:00Z","v":75339,"vw":228.561821},{"c":227.63,"h":228.605,"l":227.33,"n":7080,"o":228.45,"t":"2026-09-25T19:45:00Z","v":333356,"vw":227.782944},{"c":227.6,"h":227.6,"l":227.6,"n":75,"o":227.6,"t":"2026-09-25T20:00:00Z","v":332144,"vw":227.6},{"c":228.2,"h":228.2,"l":228.2,"n":6,"o":228.2,"t":"2026-09-28T08:15:00Z","v":300,"vw":228.2},{"c":227.65,"h":227.65,"l":227.6,"n":13,"o":227.61,"t":"2026-09-28T12:30:00Z","v":1215,"vw":227.615351},{"c":227,"h":229.61,"l":226.56,"n":1351,"o":228.68,"t":"2026-09-28T13:30:00Z","v":66975,"vw":227.681675},{"c":226.24,"h":227.33,"l":225.97,"n":1674,"o":226.925,"t":"2026-09-28T13:45:00Z","v":74698,"vw":226.790453},{"c":227.74,"h":227.74,"l":225.82,"n":1211,"o":226.15,"t":"2026-09-28T14:00:00Z","v":48210,"vw":226.871},{"c":227.47,"h":227.8176,"l":226.9988,"n":1049,"o":227.8176,"t":"2026-09-28T14:15:00Z","v":41269,"vw":227.451796},{"c":227.93,"h":227.97,"l":227.375,"n":1084,"o":227.44,"t":"2026-09-28T14:30:00Z","v":30789,"vw":227.679764},{"c":228.26,"h":228.96,"l":227.6,"n":1396,"o":227.88,"t":"2026-09-28T14:45:00Z","v":50642,"vw":228.150371},{"c":227.82,"h":228.49,"l":227.63,"n":1021,"o":228.235,"t":"2026-09-28T15:00:00Z","v":46140,"vw":228.186819},{"c":228.2,"h":228.33,"l":227.71,"n":1044,"o":227.745,"t":"2026-09-28T15:15:00Z","v":32636,"vw":228.062155},{"c":228.085,"h":228.3,"l":227.95,"n":702,"o":228.26,"t":"2026-09-28T15:30:00Z","v":19426,"vw":228.128962},{"c":227.755,"h":228.14,"l":227.56,"n":1088,"o":228.02,"t":"2026-09-28T15:45:00Z","v":35382,"vw":227.822774},{"c":227.76,"h":228.19,"l":227.63,"n":832,"o":227.85,"t":"2026-09-28T16:00:00Z","v":19869,"vw":227.916871},{"c":227.84,"h":228.1236,"l":227.75,"n":1219,"o":227.75,"t":"2026-09-28T16:15:00Z","v":41301,"vw":227.922475},{"c":228.55,"h":228.66,"l":227.78,"n":980,"o":227.895,"t":"2026-09-28T16:30:00Z","v":31533,"vw":228.328168},{"c":228.24,"h":228.55,"l":228.18,"n":909,"o":228.545,"t":"2026-09-28T16:45:00Z","v":42790,"vw":228.428793},{"c":228.42,"h":228.85,"l":228.1286,"n":1232,"o":228.18,"t":"2026-09-28T17:00:00Z","v":59030,"vw":228.442196},{"c":228.37,"h":228.55,"l":228.2689,"n":791,"o":228.37,"t":"2026-09-28T17:15:00Z","v":20622,"vw":228.375166},{"c":228.36,"h":228.495,"l":228.07,"n":1094,"o":228.4,"t":"2026-09-28T17:30:00Z","v":33551,"vw":228.302191},{"c":228.73,"h":228.73,"l":228.42,"n":1189,"o":228.42,"t":"2026-09-28T17:45:00Z","v":46332,"vw":228.512562},{"c":228.45,"h":228.72,"l":228.12,"n":1119,"o":228.63,"t":"2026-09-28T18:00:00Z","v":35254,"vw":228.455123},{"c":228.02,"h":228.36,"l":227.92,"n":1097,"o":228.36,"t":"2026-09-28T18:15:00Z","v":34050,"vw":228.123767},{"c":228.31,"h":228.37,"l":227.995,"n":893,"o":228.105,"t":"2026-09-28T18:30:00Z","v":29644,"vw":228.241903},{"c":228.08,"h":228.34,"l":227.73,"n":1092,"o":228.28,"t":"2026-09-28T18:45:00Z","v":28299,"vw":228.014387},{"c":227.85,"h":228.16,"l":227.81,"n":989,"o":228.04,"t":"2026-09-28T19:00:00Z","v":24855,"vw":227.98581},{"c":227.325,"h":227.82,"l":227.325,"n":1512,"o":227.78,"t":"2026-09-28T19:15:00Z","v":48107,"vw":227.620533},{"c":227.47,"h":227.51,"l":227.13,"n":2149,"o":227.35,"t":"2026-09-28T19:30:00Z","v":76220,"vw":227.331529},{"c":227.595,"h":227.75,"l":227.15,"n":6301,"o":227.575,"t":"2026-09-28T19:45:00Z","v":253438,"vw":227.398259},{"c":227.55,"h":227.55,"l":227.55,"n":78,"o":227.55,"t":"2026-09-28T20:00:00Z","v":376440,"vw":227.55},{"c":225.97,"h":226.74,"l":225.28,"n":1703,"o":225.95,"t":"2026-09-29T13:30:00Z","v":102502,"vw":226.148353},{"c":225.66,"h":227.05,"l":225.66,"n":1735,"o":225.93,"t":"2026-09-29T13:45:00Z","v":81514,"vw":226.313916},{"c":226.445,"h":226.59,"l":225.73,"n":2708,"o":225.78,"t":"2026-09-29T14:00:00Z","v":188796,"vw":226.218568},{"c":225.97,"h":226.5951,"l":225.915,"n":1580,"o":226.35,"t":"2026-09-29T14:15:00Z","v":64951,"vw":226.322142},{"c":225.235,"h":226.19,"l":225.15,"n":2421,"o":226.03,"t":"2026-09-29T14:30:00Z","v":114692,"vw":225.603422},{"c":225.4,"h":225.86,"l":225.145,"n":1648,"o":225.25,"t":"2026-09-29T14:45:00Z","v":113413,"vw":225.366849},{"c":224.84,"h":225.53,"l":224.63,"n":2566,"o":225.37,"t":"2026-09-29T15:00:00Z","v":138679,"vw":224.92478},{"c":225.33,"h":225.33,"l":224.48,"n":2576,"o":224.845,"t":"2026-09-29T15:15:00Z","v":162900,"vw":224.774428},{"c":225.2137,"h":225.51,"l":224.98,"n":1907,"o":225.37,"t":"2026-09-29T15:30:00Z","v":94382,"vw":225.207955},{"c":224.59,"h":225.195,"l":224.59,"n":1878,"o":225.16,"t":"2026-09-29T15:45:00Z","v":82598,"vw":224.912843},{"c":224.59,"h":224.76,"l":224.21,"n":2441,"o":224.595,"t":"2026-09-29T16:00:00Z","v":138472,"vw":224.495999},{"c":224.47,"h":224.98,"l":224.41,"n":2252,"o":224.62,"t":"2026-09-29T16:15:00Z","v":114900,"vw":224.682346},{"c":225.185,"h":225.185,"l":224.205,"n":1525,"o":224.47,"t":"2026-09-29T16:30:00Z","v":68420,"vw":224.537844},{"c":225,"h":225.205,"l":224.85,"n":1539,"o":225.11,"t":"2026-09-29T16:45:00Z","v":81971,"vw":224.974668},{"c":224.91,"h":225.07,"l":224.59,"n":1496,"o":225.02,"t":"2026-09-29T17:00:00Z","v":64979,"vw":224.874636},{"c":224.95,"h":225.28,"l":224.59,"n":1998,"o":224.91,"t":"2026-09-29T17:15:00Z","v":97029,"vw":224.808231},{"c":224.75,"h":224.88,"l":224.4,"n":1874,"o":224.82,"t":"2026-09-29T17:30:00Z","v":88090,"vw":224.688718},{"c":224.825,"h":225,"l":224.59,"n":1906,"o":224.755,"t":"2026-09-29T17:45:00Z","v":101589,"vw":224.754581},{"c":224.695,"h":224.92,"l":224.41,"n":2145,"o":224.71,"t":"2026-09-29T18:00:00Z","v":90311,"vw":224.65667},{"c":224.505,"h":224.855,"l":224.335,"n":2618,"o":224.63,"t":"2026-09-29T18:15:00Z","v":152179,"vw":224.567674},{"c":224.87,"h":224.99,"l":224.35,"n":1624,"o":224.35,"t":"2026-09-29T18:30:00Z","v":78489,"vw":224.707562},{"c":224.75,"h":225.01,"l":224.51,"n":1943,"o":224.955,"t":"2026-09-29T18:45:00Z","v":89754,"vw":224.787916},{"c":224.705,"h":224.81,"l":224.31,"n":2125,"o":224.675,"t":"2026-09-29T19:00:00Z","v":105324,"vw":224.474797},{"c":224.7,"h":224.935,"l":224.5,"n":2646,"o":224.705,"t":"2026-09-29T19:15:00Z","v":148893,"vw":224.711395},{"c":225.175,"h":225.4,"l":224.62,"n":3482,"o":224.77,"t":"2026-09-29T19:30:00Z","v":214135,"vw":224.998229},{"c":225.43,"h":225.51,"l":224.8,"n":8978,"o":225.16,"t":"2026-09-29T19:45:00Z","v":414344,"vw":225.187473},{"c":225,"h":225.42,"l":225,"n":89,"o":225.42,"t":"2026-09-29T20:00:00Z","v":641314,"vw":225.380957},{"c":225.094,"h":225.094,"l":225.094,"n":1,"o":225.094,"t":"2026-09-29T20:15:00Z","v":57057,"vw":225.094},{"c":226.41,"h":226.41,"l":226.41,"n":3,"o":226.41,"t":"2026-09-30T08:00:00Z","v":102,"vw":226.41},{"c":226.1,"h":226.1,"l":226.01,"n":6,"o":226.01,"t":"2026-09-30T11:15:00Z","v":216,"vw":226.056311},{"c":225.41,"h":225.41,"l":225.41,"n":7,"o":225.41,"t":"2026-09-30T13:15:00Z","v":209,"vw":225.41},{"c":224.565,"h":225.335,"l":223.555,"n":1138,"o":224.51,"t":"2026-09-30T13:30:00Z","v":79184,"vw":224.447514},{"c":223.775,"h":225.28,"l":223.68,"n":1705,"o":224.59,"t":"2026-09-30T13:45:00Z","v":84481,"vw":224.812068},{"c":224.635,"h":224.76,"l":223.65,"n":1679,"o":223.7,"t":"2026-09-30T14:00:00Z","v":90915,"vw":224.285251},{"c":224.835,"h":225.56,"l":224.635,"n":1762,"o":224.64,"t":"2026-09-30T14:15:00Z","v":96471,"vw":225.051853},{"c":225.12,"h":225.21,"l":224.65,"n":2151,"o":224.9,"t":"2026-09-30T14:30:00Z","v":107514,"vw":224.95769},{"c":225.34,"h":225.59,"l":224.95,"n":2003,"o":225.08,"t":"2026-09-30T14:45:00Z","v":110758,"vw":225.275764},{"c":224.35,"h":225.405,"l":224.25,"n":1587,"o":225.405,"t":"2026-09-30T15:00:00Z","v":67508,"vw":224.815324},{"c":223.98,"h":224.555,"l":223.57,"n":1766,"o":224.31,"t":"2026-09-30T15:15:00Z","v":84887,"vw":224.058411},{"c":223.775,"h":224.17,"l":223.46,"n":1386,"o":223.99,"t":"2026-09-30T15:30:00Z","v":38806,"vw":223.820082},{"c":223.86,"h":223.95,"l":223.51,"n":1254,"o":223.74,"t":"2026-09-30T15:45:00Z","v":50511,"vw":223.801371},{"c":224.05,"h":224.37,"l":223.93,"n":1574,"o":223.93,"t":"2026-09-30T16:00:00Z","v":56853,"vw":224.171536},{"c":223.825,"h":224.135,"l":223.69,"n":1475,"o":224.12,"t":"2026-09-30T16:15:00Z","v":44284,"vw":223.90895},{"c":223.805,"h":224.03,"l":223.44,"n":1380,"o":223.785,"t":"2026-09-30T16:30:00Z","v":60809,"vw":223.74871},{"c":223.65,"h":224.11,"l":223.48,"n":1493,"o":223.805,"t":"2026-09-30T16:45:00Z","v":61419,"vw":223.739707},{"c":223.55,"h":223.96,"l":223.45,"n":1948,"o":223.74,"t":"2026-09-30T17:00:00Z","v":80878,"vw":223.695578},{"c":223.27,"h":223.66,"l":223.08,"n":1539,"o":223.545,"t":"2026-09-30T17:15:00Z","v":56967,"vw":223.336702},{"c":223.45,"h":223.56,"l":223.12,"n":1485,"o":223.27,"t":"2026-09-30T17:30:00Z","v":62909,"vw":223.322378},{"c":223.72,"h":223.84,"l":223.29,"n":1753,"o":223.405,"t":"2026-09-30T17:45:00Z","v":83710,"vw":223.534652},{"c":224.29,"h":224.3,"l":223.62,"n":1639,"o":223.63,"t":"2026-09-30T18:00:00Z","v":66356,"vw":224.034137},{"c":223.9,"h":224.41,"l":223.52,"n":2112,"o":224.325,"t":"2026-09-30T18:15:00Z","v":107195,"vw":223.929145},{"c":223.38,"h":224,"l":223.26,"n":2091,"o":223.905,"t":"2026-09-30T18:30:00Z","v":118804,"vw":223.698923},{"c":223.195,"h":223.57,"l":223.05,"n":1876,"o":223.42,"t":"2026-09-30T18:45:00Z","v":78208,"vw":223.324815},{"c":223.195,"h":223.27,"l":222.82,"n":2053,"o":223.14,"t":"2026-09-30T19:00:00Z","v":89765,"vw":223.072938},{"c":222.935,"h":223.34,"l":222.66,"n":2591,"o":223.195,"t":"2026-09-30T19:15:00Z","v":142463,"vw":223.041312},{"c":222.24,"h":222.94,"l":222.11,"n":4215,"o":222.88,"t":"2026-09-30T19:30:00Z","v":202896,"vw":222.64207},{"c":221.83,"h":222.88,"l":221.81,"n":11553,"o":222.24,"t":"2026-09-30T19:45:00Z","v":587587,"vw":222.374868},{"c":221.86,"h":221.93,"l":221.86,"n":111,"o":221.93,"t":"2026-09-30T20:00:00Z","v":1055656,"vw":221.860008},{"c":221.86,"h":221.86,"l":221.86,"n":10,"o":221.86,"t":"2026-09-30T20:30:00Z","v":458,"vw":221.86},{"c":221.83,"h":221.83,"l":221.83,"n":2,"o":221.83,"t":"2026-09-30T22:15:00Z","v":200,"vw":221.83},{"c":222,"h":222,"l":221.8,"n":10,"o":221.8,"t":"2026-10-01T12:15:00Z","v":448,"vw":221.925},{"c":222.37,"h":224.74,"l":221.98,"n":7963,"o":223.04,"t":"2026-10-01T13:30:00Z","v":210893,"vw":223.526357},{"c":222.52,"h":223.73,"l":222.365,"n":2127,"o":222.42,"t":"2026-10-01T13:45:00Z","v":69212,"vw":222.946959},{"c":221.57,"h":222.57,"l":220.59,"n":1873,"o":222.41,"t":"2026-10-01T14:00:00Z","v":75570,"vw":221.434183},{"c":222.235,"h":222.69,"l":221.59,"n":1586,"o":221.74,"t":"2026-10-01T14:15:00Z","v":72986,"vw":222.244953},{"c":222.63,"h":223.61,"l":222.42,"n":2390,"o":222.43,"t":"2026-10-01T14:30:00Z","v":158164,"vw":223.090036},{"c":222.66,"h":223.2,"l":222.44,"n":1705,"o":222.72,"t":"2026-10-01T14:45:00Z","v":95744,"vw":222.853258},{"c":223.05,"h":223.26,"l":222.32,"n":2056,"o":222.855,"t":"2026-10-01T15:00:00Z","v":108645,"vw":222.926794},{"c":222.87,"h":223.92,"l":222.87,"n":1606,"o":222.99,"t":"2026-10-01T15:15:00Z","v":75002,"vw":223.451729},{"c":223.57,"h":223.77,"l":222.81,"n":1260,"o":222.82,"t":"2026-10-01T15:30:00Z","v":40100,"vw":223.296295},{"c":223.13,"h":223.65,"l":222.77,"n":2091,"o":223.51,"t":"2026-10-01T15:45:00Z","v":115423,"vw":223.105768},{"c":222.74,"h":223.41,"l":222.695,"n":1979,"o":223.13,"t":"2026-10-01T16:00:00Z","v":145452,"vw":223.044606},{"c":223.125,"h":223.18,"l":222.655,"n":1366,"o":222.745,"t":"2026-10-01T16:15:00Z","v":49173,"vw":222.95764},{"c":223.35,"h":223.37,"l":222.97,"n":1332,"o":223.15,"t":"2026-10-01T16:30:00Z","v":51327,"vw":223.131894},{"c":223.34,"h":223.57,"l":222.98,"n":1333,"o":223.29,"t":"2026-10-01T16:45:00Z","v":51032,"vw":223.341083},{"c":222.81,"h":223.485,"l":222.7671,"n":1377,"o":223.325,"t":"2026-10-01T17:00:00Z","v":54225,"vw":223.152574},{"c":222.78,"h":223.36,"l":222.73,"n":1460,"o":222.8228,"t":"2026-10-01T17:15:00Z","v":59088,"vw":222.998376},{"c":223.26,"h":223.44,"l":222.61,"n":1142,"o":222.84,"t":"2026-10-01T17:30:00Z","v":31405,"vw":222.962184},{"c":223.445,"h":223.445,"l":223.01,"n":1061,"o":223.27,"t":"2026-10-01T17:45:00Z","v":40952,"vw":223.181199},{"c":223.78,"h":223.915,"l":223.19,"n":1456,"o":223.3,"t":"2026-10-01T18:00:00Z","v":60300,"vw":223.560813},{"c":223.76,"h":224.13,"l":223.58,"n":1290,"o":223.88,"t":"2026-10-01T18:15:00Z","v":45616,"vw":223.828172},{"c":224,"h":224.12,"l":223.73,"n":1116,"o":223.77,"t":"2026-10-01T18:30:00Z","v":36927,"vw":223.93158},{"c":224.555,"h":224.63,"l":224.15,"n":1440,"o":224.15,"t":"2026-10-01T18:45:00Z","v":40620,"vw":224.398015},{"c":224.5172,"h":224.555,"l":223.9,"n":1537,"o":224.555,"t":"2026-10-01T19:00:00Z","v":71513,"vw":224.189075},{"c":224.39,"h":224.69,"l":224.19,"n":1953,"o":224.49,"t":"2026-10-01T19:15:00Z","v":76086,"vw":224.442228},{"c":224.91,"h":225.17,"l":224.35,"n":2711,"o":224.42,"t":"2026-10-01T19:30:00Z","v":111107,"vw":224.852618},{"c":224.42,"h":225.33,"l":224.335,"n":7405,"o":224.81,"t":"2026-10-01T19:45:00Z","v":304784,"vw":224.756067},{"c":224.41,"h":224.48,"l":224.41,"n":88,"o":224.48,"t":"2026-10-01T20:00:00Z","v":569074,"vw":224.410015},{"c":223.545,"h":223.71,"l":221.835,"n":1183,"o":223.71,"t":"2026-10-02T13:30:00Z","v":52369,"vw":223.003722},{"c":223.69,"h":224.34,"l":223.16,"n":1712,"o":223.95,"t":"2026-10-02T13:45:00Z","v":76742,"vw":223.773134},{"c":223.78,"h":224.29,"l":223.1101,"n":1225,"o":223.665,"t":"2026-10-02T14:00:00Z","v":29501,"vw":223.723747},{"c":224.04,"h":224.09,"l":223.53,"n":954,"o":223.775,"t":"2026-10-02T14:15:00Z","v":19851,"vw":223.826917},{"c":224.288,"h":224.415,"l":223.68,"n":1085,"o":223.89,"t":"2026-10-02T14:30:00Z","v":40457,"vw":224.100721},{"c":224.17,"h":224.51,"l":224.0394,"n":1158,"o":224.3,"t":"2026-10-02T14:45:00Z","v":54046,"vw":224.248039},{"c":223.555,"h":224.205,"l":223.45,"n":1315,"o":224.12,"t":"2026-10-02T15:00:00Z","v":38102,"vw":223.864576},{"c":223.33,"h":223.55,"l":223.16,"n":882,"o":223.46,"t":"2026-10-02T15:15:00Z","v":27164,"vw":223.328022},{"c":223.84,"h":224.22,"l":223.3525,"n":1431,"o":223.3525,"t":"2026-10-02T15:30:00Z","v":67293,"vw":223.874159},{"c":223.9,"h":224.035,"l":223.62,"n":866,"o":223.835,"t":"2026-10-02T15:45:00Z","v":20323,"vw":223.841932},{"c":224.1,"h":224.1,"l":223.5579,"n":1065,"o":223.965,"t":"2026-10-02T16:00:00Z","v":35331,"vw":223.866775},{"c":223.62,"h":224.15,"l":223.315,"n":1019,"o":224.15,"t":"2026-10-02T16:15:00Z","v":33911,"vw":223.780303},{"c":223.845,"h":223.845,"l":223.445,"n":538,"o":223.58,"t":"2026-10-02T16:30:00Z","v":15098,"vw":223.644184},{"c":223.86,"h":224.12,"l":223.62,"n":902,"o":223.77,"t":"2026-10-02T16:45:00Z","v":27504,"vw":223.802901},{"c":224.125,"h":224.18,"l":223.85,"n":896,"o":223.93,"t":"2026-10-02T17:00:00Z","v":32571,"vw":223.994212},{"c":224.26,"h":224.41,"l":224.08,"n":1357,"o":224.18,"t":"2026-10-02T17:15:00Z","v":36226,"vw":224.261417},{"c":224.235,"h":224.55,"l":224.15,"n":1083,"o":224.33,"t":"2026-10-02T17:30:00Z","v":27786,"vw":224.347204},{"c":223.985,"h":224.29,"l":223.94,"n":1278,"o":224.27,"t":"2026-10-02T17:45:00Z","v":37427,"vw":224.046541},{"c":224.42,"h":224.42,"l":223.985,"n":1143,"o":224.03,"t":"2026-10-02T18:00:00Z","v":33526,"vw":224.139949},{"c":224.55,"h":224.64,"l":224.27,"n":2168,"o":224.32,"t":"2026-10-02T18:15:00Z","v":76701,"vw":224.483502},{"c":224.67,"h":224.795,"l":224.5,"n":1550,"o":224.6,"t":"2026-10-02T18:30:00Z","v":36929,"vw":224.622677},{"c":224.02,"h":224.78,"l":223.905,"n":1202,"o":224.63,"t":"2026-10-02T18:45:00Z","v":41195,"vw":224.401796},{"c":224.21,"h":224.21,"l":224.01,"n":774,"o":224.07,"t":"2026-10-02T19:00:00Z","v":16938,"vw":224.110287},{"c":224.495,"h":224.52,"l":224.07,"n":1826,"o":224.15,"t":"2026-10-02T19:15:00Z","v":44246,"vw":224.219701},{"c":223.765,"h":224.515,"l":223.6681,"n":2322,"o":224.515,"t":"2026-10-02T19:30:00Z","v":75420,"vw":224.057967},{"c":223.79,"h":224.38,"l":223.525,"n":5980,"o":223.765,"t":"2026-10-02T19:45:00Z","v":200917,"vw":223.911412},{"c":223.74,"h":223.74,"l":223.68,"n":105,"o":223.71,"t":"2026-10-02T20:00:00Z","v":485098,"vw":223.739649},{"c":223.74,"h":223.74,"l":223.74,"n":1,"o":223.74,"t":"2026-10-02T20:30:00Z","v":2467,"vw":223.74},{"c":223.86,"h":223.89,"l":223.86,"n":3,"o":223.89,"t":"2026-10-02T22:15:00Z","v":299,"vw":223.875},{"c":223.1,"h":223.1,"l":223.1,"n":1,"o":223.1,"t":"2026-10-05T12:45:00Z","v":100,"vw":223.1},{"c":223.1,"h":223.1,"l":223.1,"n":20,"o":223.1,"t":"2026-10-05T13:15:00Z","v":4399,"vw":223.1},{"c":220.93,"h":224.58,"l":220.77,"n":1616,"o":223.1,"t":"2026-10-05T13:30:00Z","v":84865,"vw":222.953652},{"c":219.91,"h":221.26,"l":219.51,"n":1985,"o":220.91,"t":"2026-10-05T13:45:00Z","v":92173,"vw":220.37179},{"c":223.355,"h":223.5995,"l":219.91,"n":1610,"o":220.03,"t":"2026-10-05T14:00:00Z","v":57348,"vw":221.913321},{"c":223.455,"h":223.455,"l":222.705,"n":1414,"o":223.355,"t":"2026-10-05T14:15:00Z","v":41190,"vw":223.024249},{"c":223.73,"h":223.88,"l":222.91,"n":1466,"o":223.425,"t":"2026-10-05T14:30:00Z","v":40379,"vw":223.344384},{"c":223.71,"h":223.85,"l":223.4,"n":1636,"o":223.77,"t":"2026-10-05T14:45:00Z","v":40364,"vw":223.597939},{"c":223.73,"h":223.895,"l":223.3,"n":1420,"o":223.68,"t":"2026-10-05T15:00:00Z","v":48811,"vw":223.549484},{"c":223.88,"h":223.92,"l":223.6,"n":896,"o":223.725,"t":"2026-10-05T15:15:00Z","v":26739,"vw":223.748124},{"c":223.81,"h":223.895,"l":223.48,"n":1166,"o":223.88,"t":"2026-10-05T15:30:00Z","v":35202,"vw":223.693752},{"c":223.985,"h":224.01,"l":223.77,"n":1077,"o":223.775,"t":"2026-10-05T15:45:00Z","v":27467,"vw":223.875393},{"c":224.01,"h":224.17,"l":223.48,"n":1132,"o":224.1,"t":"2026-10-05T16:00:00Z","v":41041,"vw":223.88585},{"c":224.11,"h":224.25,"l":223.92,"n":1182,"o":224.085,"t":"2026-10-05T16:15:00Z","v":38672,"vw":224.059195},{"c":224.07,"h":224.265,"l":223.97,"n":885,"o":224.11,"t":"2026-10-05T16:30:00Z","v":21883,"vw":224.085847},{"c":224.155,"h":224.25,"l":224,"n":1047,"o":224.135,"t":"2026-10-05T16:45:00Z","v":26474,"vw":224.087689},{"c":224.17,"h":224.25,"l":223.93,"n":1081,"o":224.09,"t":"2026-10-05T17:00:00Z","v":24334,"vw":224.035518},{"c":224.105,"h":224.29,"l":224,"n":1451,"o":224.17,"t":"2026-10-05T17:15:00Z","v":49987,"vw":224.141943},{"c":224.16,"h":224.22,"l":223.85,"n":953,"o":224.1025,"t":"2026-10-05T17:30:00Z","v":29207,"vw":223.992954},{"c":224.195,"h":224.35,"l":224.05,"n":1035,"o":224.135,"t":"2026-10-05T17:45:00Z","v":22918,"vw":224.130925},{"c":224.655,"h":224.747,"l":224.1075,"n":1192,"o":224.13,"t":"2026-10-05T18:00:00Z","v":35901,"vw":224.372623},{"c":224.92,"h":224.92,"l":224.43,"n":1261,"o":224.84,"t":"2026-10-05T18:15:00Z","v":39795,"vw":224.60943},{"c":224.76,"h":225.035,"l":224.76,"n":1357,"o":224.99,"t":"2026-10-05T18:30:00Z","v":40746,"vw":224.913112},{"c":224.84,"h":225.11,"l":224.68,"n":1410,"o":224.8,"t":"2026-10-05T18:45:00Z","v":42474,"vw":224.865744},{"c":224.94,"h":224.97,"l":224.73,"n":1460,"o":224.9,"t":"2026-10-05T19:00:00Z","v":46111,"vw":224.82679},{"c":225.21,"h":225.29,"l":224.89,"n":1767,"o":224.98,"t":"2026-10-05T19:15:00Z","v":63782,"vw":225.143014},{"c":225.22,"h":225.31,"l":224.91,"n":2351,"o":225.235,"t":"2026-10-05T19:30:00Z","v":86890,"vw":225.137668},{"c":224.71,"h":225.24,"l":224.47,"n":7874,"o":225.22,"t":"2026-10-05T19:45:00Z","v":239199,"vw":224.803529},{"c":224.71,"h":224.71,"l":224.71,"n":111,"o":224.71,"t":"2026-10-05T20:00:00Z","v":464154,"vw":224.71},{"c":223.64,"h":225.1,"l":223.14,"n":1192,"o":224.3,"t":"2026-10-06T13:30:00Z","v":65196,"vw":223.946526},{"c":224.475,"h":224.485,"l":223.59,"n":810,"o":223.605,"t":"2026-10-06T13:45:00Z","v":21506,"vw":224.045502},{"c":224.88,"h":225.22,"l":224.24,"n":1276,"o":224.42,"t":"2026-10-06T14:00:00Z","v":46817,"vw":224.757258},{"c":224.292,"h":224.85,"l":224.18,"n":1137,"o":224.82,"t":"2026-10-06T14:15:00Z","v":36864,"vw":224.510774},{"c":224.66,"h":225.14,"l":224.385,"n":1201,"o":224.385,"t":"2026-10-06T14:30:00Z","v":43258,"vw":224.870797},{"c":224.545,"h":224.95,"l":224.48,"n":885,"o":224.58,"t":"2026-10-06T14:45:00Z","v":29970,"vw":224.76913},{"c":224.195,"h":224.5547,"l":223.71,"n":1047,"o":224.48,"t":"2026-10-06T15:00:00Z","v":39231,"vw":224.228899},{"c":223.895,"h":224.195,"l":223.76,"n":941,"o":224.14,"t":"2026-10-06T15:15:00Z","v":31700,"vw":223.96213},{"c":223.88,"h":223.97,"l":223.54,"n":1077,"o":223.82,"t":"2026-10-06T15:30:00Z","v":39643,"vw":223.718468},{"c":223.92,"h":223.92,"l":223.745,"n":545,"o":223.84,"t":"2026-10-06T15:45:00Z","v":15362,"vw":223.818029},{"c":223.735,"h":224.04,"l":223.72,"n":2315,"o":223.945,"t":"2026-10-06T16:00:00Z","v":33880,"vw":223.880525},{"c":223.41,"h":223.79,"l":223.375,"n":950,"o":223.69,"t":"2026-10-06T16:15:00Z","v":26924,"vw":223.618005},{"c":223.26,"h":223.41,"l":223.22,"n":756,"o":223.375,"t":"2026-10-06T16:30:00Z","v":24321,"vw":223.323554},{"c":222.92,"h":223.315,"l":222.81,"n":929,"o":223.3,"t":"2026-10-06T16:45:00Z","v":27778,"vw":223.115488},{"c":222.69,"h":222.92,"l":222.56,"n":1117,"o":222.81,"t":"2026-10-06T17:00:00Z","v":40000,"vw":222.773737},{"c":222.89,"h":223.11,"l":222.74,"n":938,"o":222.79,"t":"2026-10-06T17:15:00Z","v":53060,"vw":222.869902},{"c":222.69,"h":222.88,"l":222.59,"n":890,"o":222.85,"t":"2026-10-06T17:30:00Z","v":40576,"vw":222.745288},{"c":222.49,"h":222.72,"l":222.31,"n":872,"o":222.72,"t":"2026-10-06T17:45:00Z","v":30365,"vw":222.523042},{"c":222.35,"h":222.52,"l":222.29,"n":892,"o":222.43,"t":"2026-10-06T18:00:00Z","v":25454,"vw":222.406545},{"c":222.42,"h":222.665,"l":222.22,"n":1185,"o":222.355,"t":"2026-10-06T18:15:00Z","v":35058,"vw":222.412943},{"c":222.597,"h":222.76,"l":222.42,"n":1269,"o":222.42,"t":"2026-10-06T18:30:00Z","v":55089,"vw":222.551595},{"c":222.69,"h":223,"l":222.52,"n":1117,"o":222.66,"t":"2026-10-06T18:45:00Z","v":61559,"vw":222.697321},{"c":223.3775,"h":223.4,"l":222.69,"n":998,"o":222.69,"t":"2026-10-06T19:00:00Z","v":35820,"vw":223.146348},{"c":223.105,"h":223.64,"l":223.105,"n":2266,"o":223.35,"t":"2026-10-06T19:15:00Z","v":124225,"vw":223.39028},{"c":223.91,"h":224.14,"l":223.19,"n":2344,"o":223.19,"t":"2026-10-06T19:30:00Z","v":104514,"vw":223.612304},{"c":224.28,"h":224.34,"l":223.42,"n":5231,"o":223.85,"t":"2026-10-06T19:45:00Z","v":217155,"vw":224.018581},{"c":224.27,"h":224.27,"l":224.27,"n":96,"o":224.27,"t":"2026-10-06T20:00:00Z","v":411399,"vw":224.27},{"c":224.95,"h":225,"l":224.95,"n":4,"o":225,"t":"2026-10-07T08:00:00Z","v":1337,"vw":224.9961},{"c":225.49,"h":225.49,"l":225.49,"n":1,"o":225.49,"t":"2026-10-07T09:00:00Z","v":200,"vw":225.49},{"c":226.79,"h":226.79,"l":226.79,"n":1,"o":226.79,"t":"2026-10-07T12:30:00Z","v":100,"vw":226.79},{"c":226.83,"h":226.83,"l":226.83,"n":5,"o":226.83,"t":"2026-10-07T12:45:00Z","v":132,"vw":226.83},{"c":227.75,"h":227.75,"l":226.96,"n":13,"o":226.96,"t":"2026-10-07T13:00:00Z","v":1421,"vw":227.077629},{"c":225.25,"h":225.795,"l":224.48,"n":787,"o":224.92,"t":"2026-10-07T13:30:00Z","v":37749,"vw":224.973021},{"c":223.905,"h":225.47,"l":223.82,"n":1154,"o":225.07,"t":"2026-10-07T13:45:00Z","v":23752,"vw":224.880403},{"c":223.525,"h":224.53,"l":223.525,"n":1119,"o":223.91,"t":"2026-10-07T14:00:00Z","v":23672,"vw":224.03064},{"c":224.64,"h":224.745,"l":223.675,"n":1281,"o":223.68,"t":"2026-10-07T14:15:00Z","v":33123,"vw":224.156149},{"c":224.6,"h":225.545,"l":224.54,"n":1394,"o":224.9,"t":"2026-10-07T14:30:00Z","v":42617,"vw":225.141625},{"c":225.22,"h":225.46,"l":224.43,"n":1057,"o":224.605,"t":"2026-10-07T14:45:00Z","v":27471,"vw":224.966173},{"c":225.07,"h":225.4,"l":224.97,"n":1104,"o":225.28,"t":"2026-10-07T15:00:00Z","v":32841,"vw":225.167051},{"c":224.935,"h":225.08,"l":224.75,"n":981,"o":225.045,"t":"2026-10-07T15:15:00Z","v":23553,"vw":224.932524},{"c":225.03,"h":225.17,"l":224.72,"n":1100,"o":225.04,"t":"2026-10-07T15:30:00Z","v":34189,"vw":224.943089},{"c":225.37,"h":225.43,"l":224.94,"n":1180,"o":224.94,"t":"2026-10-07T15:45:00Z","v":21886,"vw":225.160192},{"c":224.84,"h":225.42,"l":224.83,"n":1639,"o":225.39,"t":"2026-10-07T16:00:00Z","v":31867,"vw":225.127214},{"c":224.97,"h":225.085,"l":224.65,"n":1540,"o":224.92,"t":"2026-10-07T16:15:00Z","v":45581,"vw":224.828184},{"c":225.09,"h":225.235,"l":224.83,"n":1694,"o":224.92,"t":"2026-10-07T16:30:00Z","v":38252,"vw":225.056716},{"c":224.785,"h":225.09,"l":224.575,"n":1614,"o":225.09,"t":"2026-10-07T16:45:00Z","v":33672,"vw":224.788723},{"c":224.725,"h":224.87,"l":224.5255,"n":1636,"o":224.79,"t":"2026-10-07T17:00:00Z","v":28194,"vw":224.681503},{"c":224.6,"h":224.845,"l":224.495,"n":1709,"o":224.65,"t":"2026-10-07T17:15:00Z","v":40952,"vw":224.645942},{"c":224.28,"h":224.73,"l":224.28,"n":1862,"o":224.6,"t":"2026-10-07T17:30:00Z","v":60471,"vw":224.458196},{"c":224.32,"h":224.4983,"l":224.12,"n":972,"o":224.28,"t":"2026-10-07T17:45:00Z","v":27803,"vw":224.308284},{"c":224.79,"h":224.99,"l":224.355,"n":1813,"o":224.42,"t":"2026-10-07T18:00:00Z","v":48267,"vw":224.632836},{"c":224.53,"h":225.005,"l":224.53,"n":1368,"o":224.815,"t":"2026-10-07T18:15:00Z","v":30711,"vw":224.832997},{"c":224.845,"h":225.13,"l":224.57,"n":1844,"o":224.57,"t":"2026-10-07T18:30:00Z","v":50103,"vw":224.904145},{"c":224.965,"h":224.98,"l":224.515,"n":1428,"o":224.845,"t":"2026-10-07T18:45:00Z","v":43504,"vw":224.732052},{"c":224.93,"h":225.14,"l":224.61,"n":1611,"o":224.965,"t":"2026-10-07T19:00:00Z","v":53224,"vw":224.880903},{"c":224.425,"h":224.9,"l":224.385,"n":1660,"o":224.82,"t":"2026-10-07T19:15:00Z","v":41769,"vw":224.629061},{"c":224.42,"h":224.565,"l":224.225,"n":2365,"o":224.4,"t":"2026-10-07T19:30:00Z","v":84012,"vw":224.451332},{"c":223.92,"h":224.59,"l":223.635,"n":5514,"o":224.42,"t":"2026-10-07T19:45:00Z","v":174282,"vw":224.099816},{"c":223.95,"h":223.95,"l":223.95,"n":104,"o":223.95,"t":"2026-10-07T20:00:00Z","v":499076,"vw":223.95},{"c":226.62,"h":226.77,"l":224.75,"n":755,"o":224.75,"t":"2026-10-08T13:30:00Z","v":35399,"vw":225.442178},{"c":228.2,"h":228.2,"l":226.77,"n":1366,"o":226.77,"t":"2026-10-08T13:45:00Z","v":42787,"vw":227.275138},{"c":226.87,"h":228.48,"l":226.62,"n":1711,"o":228.291,"t":"2026-10-08T14:00:00Z","v":71663,"vw":227.479277},{"c":226.22,"h":226.96,"l":226.06,"n":1407,"o":226.89,"t":"2026-10-08T14:15:00Z","v":58598,"vw":226.667304},{"c":226.515,"h":226.685,"l":226.11,"n":1214,"o":226.31,"t":"2026-10-08T14:30:00Z","v":23929,"vw":226.487833},{"c":226.79,"h":226.87,"l":226.52,"n":975,"o":226.53,"t":"2026-10-08T14:45:00Z","v":18209,"vw":226.695263},{"c":226.86,"h":227.515,"l":226.83,"n":1456,"o":226.83,"t":"2026-10-08T15:00:00Z","v":37865,"vw":227.229828},{"c":226.61,"h":226.9,"l":226.25,"n":1128,"o":226.9,"t":"2026-10-08T15:15:00Z","v":34322,"vw":226.534069},{"c":226.63,"h":227.01,"l":226.56,"n":1136,"o":226.69,"t":"2026-10-08T15:30:00Z","v":30269,"vw":226.735898},{"c":227.01,"h":227.05,"l":226.52,"n":757,"o":226.735,"t":"2026-10-08T15:45:00Z","v":20012,"vw":226.798981},{"c":227.06,"h":227.22,"l":226.89,"n":956,"o":226.9,"t":"2026-10-08T16:00:00Z","v":24697,"vw":227.097567},{"c":227,"h":227.435,"l":226.87,"n":1181,"o":227.23,"t":"2026-10-08T16:15:00Z","v":36161,"vw":227.145691},{"c":227.455,"h":227.51,"l":226.84,"n":860,"o":226.99,"t":"2026-10-08T16:30:00Z","v":20191,"vw":227.051354},{"c":228.72,"h":228.86,"l":227.41,"n":1404,"o":227.495,"t":"2026-10-08T16:45:00Z","v":40129,"vw":228.227148},{"c":229.51,"h":229.85,"l":228.88,"n":1725,"o":228.88,"t":"2026-10-08T17:00:00Z","v":57994,"vw":229.414207},{"c":231.05,"h":231.28,"l":229.41,"n":1650,"o":229.515,"t":"2026-10-08T17:15:00Z","v":61041,"vw":230.437531},{"c":231.27,"h":231.46,"l":230.59,"n":1719,"o":231.13,"t":"2026-10-08T17:30:00Z","v":57664,"vw":230.96509},{"c":230.98,"h":231.41,"l":230.265,"n":1558,"o":231.355,"t":"2026-10-08T17:45:00Z","v":48301,"vw":230.978703},{"c":230.84,"h":231.21,"l":230.73,"n":1298,"o":230.93,"t":"2026-10-08T18:00:00Z","v":38496,"vw":231.008378},{"c":230.19,"h":230.9,"l":230.18,"n":1284,"o":230.9,"t":"2026-10-08T18:15:00Z","v":47051,"vw":230.439559},{"c":230.27,"h":230.57,"l":229.96,"n":1290,"o":230.12,"t":"2026-10-08T18:30:00Z","v":42980,"vw":230.25753},{"c":230.75,"h":230.82,"l":230.18,"n":1203,"o":230.18,"t":"2026-10-08T18:45:00Z","v":36815,"vw":230.437387},{"c":231.305,"h":231.4768,"l":230.61,"n":1229,"o":230.785,"t":"2026-10-08T19:00:00Z","v":35787,"vw":230.98493},{"c":231.22,"h":231.49,"l":231.0879,"n":1872,"o":231.3,"t":"2026-10-08T19:15:00Z","v":68831,"vw":231.28406},{"c":230.465,"h":231.37,"l":230.37,"n":2019,"o":231.22,"t":"2026-10-08T19:30:00Z","v":81525,"vw":230.887676},{"c":230.73,"h":230.76,"l":230.06,"n":4990,"o":230.45,"t":"2026-10-08T19:45:00Z","v":195546,"vw":230.523289},{"c":230.63,"h":230.64,"l":230.6,"n":95,"o":230.64,"t":"2026-10-08T20:00:00Z","v":376722,"vw":230.629994},{"c":230.63,"h":230.63,"l":230.63,"n":1,"o":230.63,"t":"2026-10-08T20:30:00Z","v":446,"vw":230.63},{"c":231.08,"h":231.22,"l":228.88,"n":692,"o":228.88,"t":"2026-10-09T13:30:00Z","v":28143,"vw":229.490917},{"c":231.21,"h":231.615,"l":230.84,"n":822,"o":231.075,"t":"2026-10-09T13:45:00Z","v":22222,"vw":231.102426},{"c":231.615,"h":231.615,"l":230.46,"n":1133,"o":231.215,"t":"2026-10-09T14:00:00Z","v":23617,"vw":230.839754},{"c":231.215,"h":231.735,"l":231.21,"n":1250,"o":231.59,"t":"2026-10-09T14:15:00Z","v":37238,"vw":231.485957},{"c":231.09,"h":231.722,"l":230.67,"n":1189,"o":231.215,"t":"2026-10-09T14:30:00Z","v":32709,"vw":231.104876},{"c":230.72,"h":231.567,"l":230.48,"n":1087,"o":231.08,"t":"2026-10-09T14:45:00Z","v":35561,"vw":230.888819},{"c":231.02,"h":231.02,"l":230.49,"n":1446,"o":230.715,"t":"2026-10-09T15:00:00Z","v":50592,"vw":230.72323},{"c":231.125,"h":231.24,"l":230.66,"n":1137,"o":231.16,"t":"2026-10-09T15:15:00Z","v":45057,"vw":230.941584},{"c":230.28,"h":231.05,"l":230.17,"n":1130,"o":231.05,"t":"2026-10-09T15:30:00Z","v":44980,"vw":230.52637},{"c":230.2,"h":230.37,"l":229.89,"n":913,"o":230.28,"t":"2026-10-09T15:45:00Z","v":31887,"vw":230.167914},{"c":230.305,"h":230.35,"l":230.02,"n":1028,"o":230.26,"t":"2026-10-09T16:00:00Z","v":36455,"vw":230.17683},{"c":230.07,"h":230.24,"l":229.88,"n":951,"o":230.24,"t":"2026-10-09T16:15:00Z","v":29824,"vw":230.053011},{"c":230.295,"h":230.35,"l":230.11,"n":675,"o":230.15,"t":"2026-10-09T16:30:00Z","v":26581,"vw":230.224257},{"c":230.275,"h":230.38,"l":230.02,"n":940,"o":230.295,"t":"2026-10-09T16:45:00Z","v":30363,"vw":230.192423},{"c":230.47,"h":230.57,"l":230.275,"n":814,"o":230.275,"t":"2026-10-09T17:00:00Z","v":27583,"vw":230.467939},{"c":230.45,"h":230.57,"l":230.33,"n":790,"o":230.5,"t":"2026-10-09T17:15:00Z","v":27331,"vw":230.46548},{"c":230.71,"h":230.76,"l":230.33,"n":932,"o":230.42,"t":"2026-10-09T17:30:00Z","v":31878,"vw":230.552215},{"c":230.49,"h":230.77,"l":230.32,"n":987,"o":230.71,"t":"2026-10-09T17:45:00Z","v":31687,"vw":230.547268},{"c":230.34,"h":230.56,"l":230.305,"n":791,"o":230.54,"t":"2026-10-09T18:00:00Z","v":26054,"vw":230.404367},{"c":230.23,"h":230.36,"l":230.12,"n":771,"o":230.3,"t":"2026-10-09T18:15:00Z","v":22887,"vw":230.257216},{"c":230.48,"h":230.675,"l":230.19,"n":995,"o":230.2675,"t":"2026-10-09T18:30:00Z","v":38463,"vw":230.483345},{"c":230.63,"h":230.64,"l":230.34,"n":1159,"o":230.48,"t":"2026-10-09T18:45:00Z","v":34511,"vw":230.520138},{"c":230.22,"h":230.795,"l":230.22,"n":1284,"o":230.57,"t":"2026-10-09T19:00:00Z","v":50792,"vw":230.499595},{"c":229.91,"h":230.21,"l":229.79,"n":1646,"o":230.2,"t":"2026-10-09T19:15:00Z","v":68553,"vw":230.050108},{"c":229.93,"h":230.33,"l":229.8,"n":1935,"o":229.895,"t":"2026-10-09T19:30:00Z","v":90893,"vw":230.132103},{"c":229.51,"h":230.03,"l":229.05,"n":4826,"o":229.92,"t":"2026-10-09T19:45:00Z","v":199347,"vw":229.625502},{"c":229.43,"h":229.43,"l":229.43,"n":98,"o":229.43,"t":"2026-10-09T20:00:00Z","v":367028,"vw":229.43},{"c":231.6,"h":231.6,"l":231.6,"n":3,"o":231.6,"t":"2026-10-12T12:00:00Z","v":164,"vw":231.6},{"c":232.9165,"h":233.52,"l":232.2528,"n":1136,"o":232.82,"t":"2026-10-12T13:30:00Z","v":64109,"vw":232.897887},{"c":232.14,"h":232.925,"l":231.91,"n":888,"o":232.535,"t":"2026-10-12T13:45:00Z","v":25331,"vw":232.307297},{"c":233.1,"h":233.33,"l":232.01,"n":965,"o":232.14,"t":"2026-10-12T14:00:00Z","v":27373,"vw":232.659361},{"c":232.865,"h":233.065,"l":232.43,"n":1178,"o":232.72,"t":"2026-10-12T14:15:00Z","v":27435,"vw":232.732807},{"c":232.735,"h":233.18,"l":232.68,"n":1297,"o":233.015,"t":"2026-10-12T14:30:00Z","v":56584,"vw":232.942726},{"c":232.88,"h":233.085,"l":232.45,"n":1316,"o":232.8,"t":"2026-10-12T14:45:00Z","v":37467,"vw":232.79412},{"c":232.86,"h":233.16,"l":232.81,"n":1206,"o":232.9,"t":"2026-10-12T15:00:00Z","v":19294,"vw":232.951352},{"c":233.24,"h":233.45,"l":232.77,"n":1083,"o":232.78,"t":"2026-10-12T15:15:00Z","v":26985,"vw":233.063697},{"c":232.825,"h":233.36,"l":232.71,"n":808,"o":233.3,"t":"2026-10-12T15:30:00Z","v":16996,"vw":233.009969},{"c":232.91,"h":233.13,"l":232.5,"n":1232,"o":232.83,"t":"2026-10-12T15:45:00Z","v":32580,"vw":232.864244},{"c":233.09,"h":233.42,"l":232.99,"n":852,"o":233,"t":"2026-10-12T16:00:00Z","v":17993,"vw":233.166542},{"c":233.33,"h":233.35,"l":233.11,"n":788,"o":233.12,"t":"2026-10-12T16:15:00Z","v":26747,"vw":233.230779},{"c":233.21,"h":233.25,"l":232.96,"n":591,"o":233.13,"t":"2026-10-12T16:30:00Z","v":22112,"vw":233.087742},{"c":233.485,"h":233.57,"l":233.16,"n":720,"o":233.165,"t":"2026-10-12T16:45:00Z","v":19157,"vw":233.38396},{"c":233.265,"h":233.48,"l":232.99,"n":755,"o":233.48,"t":"2026-10-12T17:00:00Z","v":29298,"vw":233.259664},{"c":233.14,"h":233.27,"l":232.89,"n":608,"o":233.255,"t":"2026-10-12T17:15:00Z","v":18617,"vw":233.03755},{"c":232.785,"h":233.186,"l":232.785,"n":652,"o":233.145,"t":"2026-10-12T17:30:00Z","v":25396,"vw":232.9909},{"c":232.675,"h":232.81,"l":232.435,"n":577,"o":232.72,"t":"2026-10-12T17:45:00Z","v":25438,"vw":232.651848},{"c":232.52,"h":232.82,"l":232.44,"n":734,"o":232.69,"t":"2026-10-12T18:00:00Z","v":24990,"vw":232.622591},{"c":232.72,"h":232.915,"l":232.52,"n":589,"o":232.625,"t":"2026-10-12T18:15:00Z","v":23154,"vw":232.693469},{"c":232.56,"h":232.81,"l":232.39,"n":981,"o":232.63,"t":"2026-10-12T18:30:00Z","v":38821,"vw":232.618918},{"c":233.06,"h":233.06,"l":232.55,"n":696,"o":232.57,"t":"2026-10-12T18:45:00Z","v":16219,"vw":232.818109},{"c":233.05,"h":233.21,"l":232.86,"n":951,"o":233.03,"t":"2026-10-12T19:00:00Z","v":27860,"vw":233.033824},{"c":232.8,"h":233.135,"l":232.78,"n":1962,"o":233.05,"t":"2026-10-12T19:15:00Z","v":87471,"vw":232.94097},{"c":232.72,"h":232.95,"l":232.68,"n":2112,"o":232.8,"t":"2026-10-12T19:30:00Z","v":74042,"vw":232.814885},{"c":232.59,"h":233.115,"l":232.5,"n":4015,"o":232.76,"t":"2026-10-12T19:45:00Z","v":152138,"vw":232.811613},{"c":232.6,"h":232.6,"l":232.6,"n":82,"o":232.6,"t":"2026-10-12T20:00:00Z","v":369961,"vw":232.6},{"c":232.6,"h":232.6,"l":232.6,"n":1,"o":232.6,"t":"2026-10-12T20:30:00Z","v":957,"vw":232.6},{"c":232.6,"h":232.6,"l":232.6,"n":1,"o":232.6,"t":"2026-10-12T23:00:00Z","v":100,"vw":232.6},{"c":234.085,"h":235.19,"l":233.81,"n":1086,"o":234.5,"t":"2026-10-13T13:30:00Z","v":61531,"vw":234.433137},{"c":234.02,"h":234.79,"l":233.7,"n":1423,"o":234.055,"t":"2026-10-13T13:45:00Z","v":50384,"vw":234.375659},{"c":234.08,"h":234.08,"l":232.66,"n":1767,"o":233.725,"t":"2026-10-13T14:00:00Z","v":56334,"vw":233.366706},{"c":234.54,"h":234.71,"l":233.66,"n":966,"o":233.87,"t":"2026-10-13T14:15:00Z","v":29756,"vw":234.273134},{"c":235.04,"h":235.07,"l":234.51,"n":820,"o":234.54,"t":"2026-10-13T14:30:00Z","v":23378,"vw":234.670497},{"c":234.97,"h":235.38,"l":234.86,"n":1139,"o":235.16,"t":"2026-10-13T14:45:00Z","v":30576,"vw":235.036465},{"c":235.08,"h":235.305,"l":234.85,"n":1058,"o":234.9,"t":"2026-10-13T15:00:00Z","v":31150,"vw":235.058643},{"c":235.76,"h":236.05,"l":235.075,"n":1324,"o":235.075,"t":"2026-10-13T15:15:00Z","v":47888,"vw":235.662984},{"c":235.655,"h":235.92,"l":235.61,"n":1318,"o":235.77,"t":"2026-10-13T15:30:00Z","v":43077,"vw":235.739321},{"c":234.99,"h":235.81,"l":234.95,"n":1418,"o":235.66,"t":"2026-10-13T15:45:00Z","v":76736,"vw":235.500697},{"c":234.725,"h":235.445,"l":234.451,"n":1504,"o":235.12,"t":"2026-10-13T16:00:00Z","v":38257,"vw":234.862645},{"c":235.02,"h":235.11,"l":234.66,"n":840,"o":234.725,"t":"2026-10-13T16:15:00Z","v":23988,"vw":234.849814},{"c":235.66,"h":235.78,"l":234.9,"n":1128,"o":235.045,"t":"2026-10-13T16:30:00Z","v":59642,"vw":235.359778},{"c":235.93,"h":236.05,"l":235.52,"n":1082,"o":235.74,"t":"2026-10-13T16:45:00Z","v":34303,"vw":235.753357},{"c":235.965,"h":236.23,"l":235.76,"n":1216,"o":235.93,"t":"2026-10-13T17:00:00Z","v":34769,"vw":236.056208},{"c":236.39,"h":236.82,"l":235.6,"n":1074,"o":235.985,"t":"2026-10-13T17:15:00Z","v":31617,"vw":236.16715},{"c":236.17,"h":236.47,"l":235.92,"n":760,"o":236.28,"t":"2026-10-13T17:30:00Z","v":26043,"vw":236.223088},{"c":236.4371,"h":236.6399,"l":236.07,"n":766,"o":236.08,"t":"2026-10-13T17:45:00Z","v":32590,"vw":236.414122},{"c":236.515,"h":236.79,"l":236.195,"n":723,"o":236.36,"t":"2026-10-13T18:00:00Z","v":20646,"vw":236.523859},{"c":236.19,"h":236.51,"l":236.02,"n":778,"o":236.51,"t":"2026-10-13T18:15:00Z","v":23182,"vw":236.225425},{"c":236.795,"h":236.83,"l":236.25,"n":838,"o":236.25,"t":"2026-10-13T18:30:00Z","v":26448,"vw":236.610068},{"c":237.11,"h":237.11,"l":236.601,"n":886,"o":236.73,"t":"2026-10-13T18:45:00Z","v":31522,"vw":236.85578},{"c":236.93,"h":237.17,"l":236.58,"n":1043,"o":237.13,"t":"2026-10-13T19:00:00Z","v":33530,"vw":236.90446},{"c":236.69,"h":237,"l":236.625,"n":1397,"o":236.93,"t":"2026-10-13T19:15:00Z","v":50654,"vw":236.8767},{"c":236.28,"h":236.69,"l":236.06,"n":2074,"o":236.685,"t":"2026-10-13T19:30:00Z","v":97813,"vw":236.431078},{"c":236.415,"h":236.66,"l":236.11,"n":4482,"o":236.28,"t":"2026-10-13T19:45:00Z","v":165661,"vw":236.428781},{"c":236.027,"h":236.4,"l":236.027,"n":91,"o":236.38,"t":"2026-10-13T20:00:00Z","v":344969,"vw":236.38896},{"c":236.4,"h":236.4,"l":236.4,"n":1,"o":236.4,"t":"2026-10-13T20:30:00Z","v":980,"vw":236.4},{"c":237,"h":237,"l":237,"n":5,"o":237,"t":"2026-10-14T11:30:00Z","v":455,"vw":237},{"c":236.18,"h":236.18,"l":235.92,"n":8,"o":235.92,"t":"2026-10-14T12:15:00Z","v":534,"vw":236.076},{"c":232.09,"h":234.71,"l":232.09,"n":17,"o":234.71,"t":"2026-10-14T12:30:00Z","v":719,"vw":233.563171},{"c":232.45,"h":232.48,"l":232.45,"n":10,"o":232.48,"t":"2026-10-14T13:00:00Z","v":497,"vw":232.46},{"c":230,"h":232.305,"l":230,"n":49,"o":232,"t":"2026-10-14T13:15:00Z","v":3254,"vw":230.598931},{"c":229.76,"h":233.36,"l":229.17,"n":2163,"o":232.48,"t":"2026-10-14T13:30:00Z","v":132232,"vw":230.983241},{"c":230.29,"h":230.69,"l":228.15,"n":1430,"o":229.59,"t":"2026-10-14T13:45:00Z","v":74916,"vw":229.361287},{"c":229.84,"h":230.68,"l":229.38,"n":1546,"o":229.99,"t":"2026-10-14T14:00:00Z","v":57628,"vw":230.085514},{"c":230.08,"h":230.21,"l":229.26,"n":1516,"o":229.67,"t":"2026-10-14T14:15:00Z","v":47875,"vw":229.700531},{"c":230.24,"h":230.51,"l":229.71,"n":1174,"o":230.16,"t":"2026-10-14T14:30:00Z","v":43092,"vw":230.069339},{"c":231.405,"h":231.47,"l":229.8,"n":1380,"o":230.29,"t":"2026-10-14T14:45:00Z","v":45229,"vw":230.643344},{"c":231.66,"h":231.97,"l":230.86,"n":1397,"o":231.405,"t":"2026-10-14T15:00:00Z","v":43751,"vw":231.28848},{"c":232.12,"h":232.12,"l":231.54,"n":2854,"o":231.57,"t":"2026-10-14T15:15:00Z","v":61248,"vw":231.885416},{"c":232.7,"h":232.98,"l":231.8,"n":1643,"o":232.07,"t":"2026-10-14T15:30:00Z","v":51705,"vw":232.331406},{"c":232.855,"h":233.21,"l":232.65,"n":1455,"o":232.7,"t":"2026-10-14T15:45:00Z","v":40473,"vw":232.96147},{"c":233.23,"h":233.44,"l":232.69,"n":1698,"o":232.78,"t":"2026-10-14T16:00:00Z","v":45391,"vw":233.13397},{"c":233.465,"h":233.565,"l":232.7,"n":1359,"o":233.16,"t":"2026-10-14T16:15:00Z","v":34459,"vw":233.146697},{"c":233.46,"h":233.61,"l":233.28,"n":1672,"o":233.47,"t":"2026-10-14T16:30:00Z","v":52254,"vw":233.439848},{"c":232.9,"h":233.5499,"l":232.84,"n":1286,"o":233.45,"t":"2026-10-14T16:45:00Z","v":31966,"vw":233.193203},{"c":233.07,"h":233.39,"l":233,"n":1285,"o":233,"t":"2026-10-14T17:00:00Z","v":35558,"vw":233.204177},{"c":233.56,"h":233.74,"l":233.12,"n":1242,"o":233.28,"t":"2026-10-14T17:15:00Z","v":33555,"vw":233.560974},{"c":233.65,"h":233.975,"l":233.42,"n":9433,"o":233.56,"t":"2026-10-14T17:30:00Z","v":126317,"vw":233.731021},{"c":234.265,"h":234.35,"l":233.33,"n":2596,"o":233.51,"t":"2026-10-14T17:45:00Z","v":57501,"vw":233.592578},{"c":234.73,"h":234.73,"l":234.15,"n":3609,"o":234.28,"t":"2026-10-14T18:00:00Z","v":53806,"vw":234.393807},{"c":234.71,"h":234.92,"l":234.66,"n":1051,"o":234.76,"t":"2026-10-14T18:15:00Z","v":27598,"vw":234.747186},{"c":235.3,"h":235.35,"l":234.77,"n":3899,"o":234.8,"t":"2026-10-14T18:30:00Z","v":68785,"vw":235.096145},{"c":235.67,"h":235.67,"l":235.15,"n":3316,"o":235.28,"t":"2026-10-14T18:45:00Z","v":59299,"vw":235.321401},{"c":234.96,"h":236.05,"l":234.96,"n":1200,"o":235.5,"t":"2026-10-14T19:00:00Z","v":40319,"vw":235.691913},{"c":235.13,"h":235.48,"l":234.82,"n":1567,"o":235.075,"t":"2026-10-14T19:15:00Z","v":57961,"vw":235.220618},{"c":235.78,"h":235.78,"l":235.13,"n":1705,"o":235.21,"t":"2026-10-14T19:30:00Z","v":46882,"vw":235.358161},{"c":236.22,"h":236.23,"l":235.375,"n":5883,"o":235.785,"t":"2026-10-14T19:45:00Z","v":211989,"vw":235.780937},{"c":236.29,"h":236.29,"l":236.11,"n":137,"o":236.17,"t":"2026-10-14T20:00:00Z","v":358025,"vw":236.170029},{"c":236.17,"h":236.17,"l":236.17,"n":1,"o":236.17,"t":"2026-10-14T20:45:00Z","v":934,"vw":236.17},{"c":235.7,"h":235.7,"l":235.7,"n":7,"o":235.7,"t":"2026-10-14T21:00:00Z","v":514,"vw":235.7},{"c":233.3016,"h":233.3016,"l":233.3016,"n":1,"o":233.3016,"t":"2026-10-14T21:30:00Z","v":106,"vw":233.3016},{"c":242.47,"h":243.495,"l":240.775,"n":1788,"o":241.03,"t":"2026-10-15T13:30:00Z","v":92647,"vw":241.724869},{"c":242.7625,"h":243.85,"l":241.94,"n":1744,"o":242.44,"t":"2026-10-15T13:45:00Z","v":64378,"vw":242.726523},{"c":243.445,"h":243.445,"l":241.8118,"n":1691,"o":242.765,"t":"2026-10-15T14:00:00Z","v":64051,"vw":242.664683},{"c":243.34,"h":243.89,"l":242.86,"n":1357,"o":243.485,"t":"2026-10-15T14:15:00Z","v":50083,"vw":243.351574},{"c":242.915,"h":243.94,"l":242.86,"n":1403,"o":243.31,"t":"2026-10-15T14:30:00Z","v":45788,"vw":243.388387},{"c":241.875,"h":243,"l":241.875,"n":2166,"o":242.915,"t":"2026-10-15T14:45:00Z","v":129432,"vw":242.614085},{"c":240.68,"h":242.13,"l":240.68,"n":1346,"o":241.875,"t":"2026-10-15T15:00:00Z","v":71861,"vw":241.139431},{"c":240.25,"h":240.72,"l":239.56,"n":1088,"o":240.68,"t":"2026-10-15T15:15:00Z","v":31060,"vw":240.126922},{"c":240.16,"h":240.45,"l":239.59,"n":1347,"o":240.315,"t":"2026-10-15T15:30:00Z","v":37940,"vw":240.042515},{"c":239.11,"h":240.3,"l":239.11,"n":1182,"o":240.185,"t":"2026-10-15T15:45:00Z","v":42841,"vw":239.877634},{"c":239.335,"h":239.39,"l":238.39,"n":1379,"o":239.01,"t":"2026-10-15T16:00:00Z","v":48901,"vw":238.972864},{"c":240.24,"h":240.32,"l":239.365,"n":931,"o":239.46,"t":"2026-10-15T16:15:00Z","v":26551,"vw":239.737548},{"c":240.4,"h":240.63,"l":240.14,"n":723,"o":240.14,"t":"2026-10-15T16:30:00Z","v":17097,"vw":240.473894},{"c":240.1,"h":240.49,"l":240.1,"n":906,"o":240.34,"t":"2026-10-15T16:45:00Z","v":28219,"vw":240.278391},{"c":239.895,"h":240.2699,"l":239.75,"n":891,"o":240.145,"t":"2026-10-15T17:00:00Z","v":28153,"vw":240.00513},{"c":240.1,"h":240.26,"l":239.47,"n":1262,"o":239.77,"t":"2026-10-15T17:15:00Z","v":53823,"vw":239.811119},{"c":239.23,"h":240,"l":238.95,"n":1141,"o":239.95,"t":"2026-10-15T17:30:00Z","v":56769,"vw":239.516852},{"c":239.43,"h":239.43,"l":238.955,"n":1052,"o":239.14,"t":"2026-10-15T17:45:00Z","v":34126,"vw":239.121544},{"c":239.73,"h":239.82,"l":239.105,"n":1174,"o":239.365,"t":"2026-10-15T18:00:00Z","v":34711,"vw":239.48929},{"c":239.99,"h":240.13,"l":239.58,"n":1269,"o":239.71,"t":"2026-10-15T18:15:00Z","v":47533,"vw":239.882876},{"c":239.945,"h":240.7,"l":239.94,"n":1456,"o":239.94,"t":"2026-10-15T18:30:00Z","v":57484,"vw":240.191135},{"c":240.41,"h":240.6199,"l":239.975,"n":1335,"o":239.975,"t":"2026-10-15T18:45:00Z","v":41968,"vw":240.371016},{"c":240.05,"h":240.375,"l":239.76,"n":1964,"o":240.375,"t":"2026-10-15T19:00:00Z","v":88549,"vw":239.980933},{"c":240.26,"h":240.26,"l":239.665,"n":2117,"o":240.01,"t":"2026-10-15T19:15:00Z","v":62297,"vw":239.982209},{"c":239.97,"h":240.505,"l":239.675,"n":3051,"o":240.3,"t":"2026-10-15T19:30:00Z","v":115479,"vw":240.181667},{"c":239.56,"h":240.13,"l":239.23,"n":6673,"o":239.98,"t":"2026-10-15T19:45:00Z","v":247362,"vw":239.588838},{"c":239.6,"h":239.6,"l":239.6,"n":87,"o":239.6,"t":"2026-10-15T20:00:00Z","v":362688,"vw":239.6},{"c":239.6,"h":239.6,"l":239.6,"n":1,"o":239.6,"t":"2026-10-15T20:30:00Z","v":1420,"vw":239.6},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-15T22:30:00Z","v":201,"vw":242},{"c":243.5,"h":243.5,"l":243.5,"n":1,"o":243.5,"t":"2026-10-15T22:45:00Z","v":281,"vw":243.5},{"c":238.02,"h":238.02,"l":238.02,"n":5,"o":238.02,"t":"2026-10-16T11:00:00Z","v":208,"vw":238.02},{"c":242.8,"h":243.87,"l":241.1,"n":1152,"o":241.1,"t":"2026-10-16T13:30:00Z","v":139091,"vw":241.864117},{"c":243.85,"h":244.125,"l":242.48,"n":931,"o":242.855,"t":"2026-10-16T13:45:00Z","v":37600,"vw":243.518104},{"c":242.485,"h":244.51,"l":242.485,"n":1284,"o":243.79,"t":"2026-10-16T14:00:00Z","v":53245,"vw":243.956483},{"c":243.46,"h":243.58,"l":242.365,"n":907,"o":242.425,"t":"2026-10-16T14:15:00Z","v":30251,"vw":243.076971},{"c":242.725,"h":243.66,"l":242.705,"n":1070,"o":243.52,"t":"2026-10-16T14:30:00Z","v":31037,"vw":243.258553},{"c":243.56,"h":243.67,"l":242.62,"n":689,"o":242.875,"t":"2026-10-16T14:45:00Z","v":18751,"vw":243.055471},{"c":244.66,"h":244.75,"l":243.555,"n":1063,"o":243.555,"t":"2026-10-16T15:00:00Z","v":31124,"vw":244.319675},{"c":244.605,"h":245.08,"l":244.49,"n":848,"o":244.54,"t":"2026-10-16T15:15:00Z","v":27887,"vw":244.717338},{"c":243.77,"h":244.64,"l":243.6438,"n":1021,"o":244.6,"t":"2026-10-16T15:30:00Z","v":38174,"vw":244.335791},{"c":243.5,"h":243.81,"l":243.315,"n":787,"o":243.75,"t":"2026-10-16T15:45:00Z","v":32028,"vw":243.503871},{"c":242.91,"h":243.68,"l":242.86,"n":784,"o":243.38,"t":"2026-10-16T16:00:00Z","v":34181,"vw":243.248413},{"c":242.705,"h":243.02,"l":242.65,"n":654,"o":242.94,"t":"2026-10-16T16:15:00Z","v":24816,"vw":242.800938},{"c":242.57,"h":242.84,"l":242.54,"n":651,"o":242.7,"t":"2026-10-16T16:30:00Z","v":23559,"vw":242.692228},{"c":242.6727,"h":242.71,"l":242.32,"n":625,"o":242.53,"t":"2026-10-16T16:45:00Z","v":18990,"vw":242.551602},{"c":242.49,"h":242.7064,"l":242.4,"n":728,"o":242.67,"t":"2026-10-16T17:00:00Z","v":26403,"vw":242.588547},{"c":242.635,"h":242.79,"l":242.44,"n":743,"o":242.59,"t":"2026-10-16T17:15:00Z","v":20737,"vw":242.62483},{"c":243.11,"h":243.11,"l":242.57,"n":928,"o":242.68,"t":"2026-10-16T17:30:00Z","v":28965,"vw":242.845319},{"c":243.16,"h":243.304,"l":243.03,"n":616,"o":243.14,"t":"2026-10-16T17:45:00Z","v":17909,"vw":243.206305},{"c":243.03,"h":243.36,"l":243.01,"n":795,"o":243.25,"t":"2026-10-16T18:00:00Z","v":23497,"vw":243.192815},{"c":243.36,"h":243.39,"l":243.08,"n":854,"o":243.09,"t":"2026-10-16T18:15:00Z","v":20522,"vw":243.245526},{"c":243.86,"h":243.92,"l":243.385,"n":915,"o":243.39,"t":"2026-10-16T18:30:00Z","v":24718,"vw":243.632554},{"c":245.05,"h":245.23,"l":243.865,"n":1360,"o":243.865,"t":"2026-10-16T18:45:00Z","v":43587,"vw":244.573215},{"c":246.31,"h":246.75,"l":244.94,"n":2914,"o":245.01,"t":"2026-10-16T19:00:00Z","v":140549,"vw":246.077973},{"c":245.67,"h":246.89,"l":245.565,"n":2459,"o":246.255,"t":"2026-10-16T19:15:00Z","v":104916,"vw":246.200544},{"c":246.15,"h":246.51,"l":245.66,"n":3022,"o":245.67,"t":"2026-10-16T19:30:00Z","v":136828,"vw":246.056326},{"c":247.95,"h":248.4,"l":246.15,"n":12186,"o":246.15,"t":"2026-10-16T19:45:00Z","v":682049,"vw":247.189349},{"c":247.88,"h":247.95,"l":247.63,"n":121,"o":247.95,"t":"2026-10-16T20:00:00Z","v":1569992,"vw":247.879982},{"c":247.88,"h":247.88,"l":246,"n":4,"o":246,"t":"2026-10-16T20:30:00Z","v":74133,"vw":247.802628},{"c":247.38,"h":247.38,"l":247.38,"n":4,"o":247.38,"t":"2026-10-16T20:45:00Z","v":1635,"vw":247.38},{"c":246.16,"h":246.65,"l":244.31,"n":965,"o":245.91,"t":"2026-10-19T13:30:00Z","v":81668,"vw":246.058487},{"c":246.36,"h":246.65,"l":244.76,"n":1413,"o":246.16,"t":"2026-10-19T13:45:00Z","v":61702,"vw":245.732593},{"c":245.35,"h":246.61,"l":245,"n":2559,"o":246.485,"t":"2026-10-19T14:00:00Z","v":114157,"vw":245.685588},{"c":245.19,"h":245.635,"l":244.74,"n":1318,"o":245.375,"t":"2026-10-19T14:15:00Z","v":47611,"vw":245.166738},{"c":245.54,"h":245.83,"l":245.09,"n":1131,"o":245.23,"t":"2026-10-19T14:30:00Z","v":32843,"vw":245.504841},{"c":245.025,"h":245.485,"l":244.84,"n":1299,"o":245.36,"t":"2026-10-19T14:45:00Z","v":40464,"vw":245.171401},{"c":244.9,"h":245.36,"l":244.9,"n":1265,"o":245.04,"t":"2026-10-19T15:00:00Z","v":36922,"vw":245.099755},{"c":244.96,"h":245.3,"l":244.85,"n":869,"o":244.99,"t":"2026-10-19T15:15:00Z","v":23792,"vw":245.088595},{"c":245.3,"h":245.42,"l":244.88,"n":1110,"o":245.03,"t":"2026-10-19T15:30:00Z","v":27266,"vw":245.14566},{"c":245.11,"h":245.41,"l":245.11,"n":1088,"o":245.3,"t":"2026-10-19T15:45:00Z","v":34299,"vw":245.251567},{"c":245.31,"h":245.53,"l":245.02,"n":1122,"o":245.39,"t":"2026-10-19T16:00:00Z","v":32069,"vw":245.275481},{"c":245.24,"h":245.55,"l":245.075,"n":1293,"o":245.32,"t":"2026-10-19T16:15:00Z","v":32834,"vw":245.343825},{"c":245.18,"h":245.44,"l":245.155,"n":1181,"o":245.19,"t":"2026-10-19T16:30:00Z","v":25191,"vw":245.274451},{"c":245.63,"h":245.63,"l":245.17,"n":1013,"o":245.17,"t":"2026-10-19T16:45:00Z","v":23869,"vw":245.433034},{"c":245.64,"h":245.69,"l":245.25,"n":1067,"o":245.63,"t":"2026-10-19T17:00:00Z","v":26379,"vw":245.484361},{"c":245.795,"h":245.93,"l":245.5,"n":1156,"o":245.64,"t":"2026-10-19T17:15:00Z","v":40440,"vw":245.712696},{"c":245.95,"h":246.12,"l":245.825,"n":1141,"o":245.87,"t":"2026-10-19T17:30:00Z","v":39007,"vw":245.972098},{"c":246.75,"h":246.79,"l":246.03,"n":997,"o":246.04,"t":"2026-10-19T17:45:00Z","v":33166,"vw":246.501226},{"c":246.92,"h":246.92,"l":246.55,"n":1278,"o":246.83,"t":"2026-10-19T18:00:00Z","v":38645,"vw":246.705408},{"c":247.185,"h":247.2999,"l":246.82,"n":1167,"o":246.92,"t":"2026-10-19T18:15:00Z","v":34570,"vw":247.049235},{"c":246.62,"h":247.185,"l":246.6,"n":1300,"o":247.185,"t":"2026-10-19T18:30:00Z","v":40007,"vw":246.879154},{"c":246.99,"h":247.04,"l":246.545,"n":1154,"o":246.615,"t":"2026-10-19T18:45:00Z","v":38572,"vw":246.824727},{"c":246.85,"h":247.17,"l":246.79,"n":1441,"o":247.02,"t":"2026-10-19T19:00:00Z","v":51301,"vw":246.922205},{"c":246.07,"h":247.04,"l":245.87,"n":1821,"o":246.85,"t":"2026-10-19T19:15:00Z","v":68976,"vw":246.480422},{"c":246.445,"h":246.73,"l":245.87,"n":2329,"o":246.03,"t":"2026-10-19T19:30:00Z","v":87825,"vw":246.21827},{"c":246.96,"h":247.095,"l":246.27,"n":5359,"o":246.46,"t":"2026-10-19T19:45:00Z","v":212586,"vw":246.801093},{"c":247,"h":247,"l":246.6,"n":117,"o":246.85,"t":"2026-10-19T20:00:00Z","v":459204,"vw":246.850091},{"c":252.78,"h":252.84,"l":249.93,"n":1133,"o":250,"t":"2026-10-20T13:30:00Z","v":57919,"vw":250.792904},{"c":252.13,"h":253.945,"l":252.065,"n":1236,"o":253,"t":"2026-10-20T13:45:00Z","v":56191,"vw":253.260161},{"c":249.46,"h":251.86,"l":248.96,"n":1218,"o":251.86,"t":"2026-10-20T14:00:00Z","v":43467,"vw":249.744368},{"c":247.96,"h":249.61,"l":247.67,"n":976,"o":249.06,"t":"2026-10-20T14:15:00Z","v":38677,"vw":248.859944},{"c":248.6,"h":249.005,"l":247.985,"n":1001,"o":247.9975,"t":"2026-10-20T14:30:00Z","v":30849,"vw":248.58577},{"c":248.27,"h":249.54,"l":248.27,"n":835,"o":248.745,"t":"2026-10-20T14:45:00Z","v":26155,"vw":248.797371},{"c":248.145,"h":248.375,"l":247.82,"n":718,"o":248.375,"t":"2026-10-20T15:00:00Z","v":20146,"vw":248.050682},{"c":249.22,"h":249.22,"l":248.24,"n":987,"o":248.3,"t":"2026-10-20T15:15:00Z","v":26747,"vw":248.856319},{"c":249.6,"h":249.69,"l":249.165,"n":917,"o":249.275,"t":"2026-10-20T15:30:00Z","v":28676,"vw":249.425093},{"c":248.95,"h":249.59,"l":248.84,"n":667,"o":249.59,"t":"2026-10-20T15:45:00Z","v":21378,"vw":249.201356},{"c":249.01,"h":249.1,"l":248.48,"n":852,"o":248.89,"t":"2026-10-20T16:00:00Z","v":29336,"vw":248.84661},{"c":248.82,"h":249.05,"l":248.6075,"n":808,"o":249.04,"t":"2026-10-20T16:15:00Z","v":29873,"vw":248.885653},{"c":248.99,"h":248.99,"l":248.515,"n":714,"o":248.8325,"t":"2026-10-20T16:30:00Z","v":17894,"vw":248.743847},{"c":249.22,"h":249.37,"l":248.92,"n":750,"o":249.02,"t":"2026-10-20T16:45:00Z","v":17847,"vw":249.104521},{"c":249.02,"h":249.2025,"l":248.75,"n":547,"o":249.2025,"t":"2026-10-20T17:00:00Z","v":13862,"vw":248.915535},{"c":248.94,"h":249.04,"l":248.69,"n":797,"o":248.97,"t":"2026-10-20T17:15:00Z","v":21604,"vw":248.905446},{"c":249.045,"h":249.18,"l":248.72,"n":789,"o":248.97,"t":"2026-10-20T17:30:00Z","v":27740,"vw":248.983158},{"c":249.32,"h":249.39,"l":248.87,"n":815,"o":249.135,"t":"2026-10-20T17:45:00Z","v":28169,"vw":249.185246},{"c":249.325,"h":249.385,"l":249.0238,"n":990,"o":249.285,"t":"2026-10-20T18:00:00Z","v":29484,"vw":249.24691},{"c":249.4,"h":249.49,"l":249.28,"n":723,"o":249.41,"t":"2026-10-20T18:15:00Z","v":22939,"vw":249.391477},{"c":249.43,"h":249.79,"l":249.3,"n":945,"o":249.3,"t":"2026-10-20T18:30:00Z","v":28182,"vw":249.655826},{"c":249.41,"h":249.56,"l":249.24,"n":1091,"o":249.5475,"t":"2026-10-20T18:45:00Z","v":39871,"vw":249.318377},{"c":249.022,"h":249.435,"l":249.022,"n":1219,"o":249.405,"t":"2026-10-20T19:00:00Z","v":73900,"vw":249.216519},{"c":248.535,"h":249.17,"l":248.33,"n":1769,"o":249.17,"t":"2026-10-20T19:15:00Z","v":82245,"vw":248.670431},{"c":249.31,"h":249.31,"l":248.44,"n":1833,"o":248.535,"t":"2026-10-20T19:30:00Z","v":60980,"vw":248.980097},{"c":249.93,"h":250.12,"l":249.14,"n":4628,"o":249.245,"t":"2026-10-20T19:45:00Z","v":149524,"vw":249.722678},{"c":249.91,"h":249.95,"l":249.91,"n":69,"o":249.95,"t":"2026-10-20T20:00:00Z","v":411999,"vw":249.910013},{"c":249.585,"h":252.05,"l":248.95,"n":1269,"o":250.58,"t":"2026-10-21T13:30:00Z","v":63412,"vw":250.235993},{"c":248.745,"h":249.685,"l":248.745,"n":949,"o":249.585,"t":"2026-10-21T13:45:00Z","v":37146,"vw":249.131457},{"c":249.17,"h":249.58,"l":247.89,"n":1055,"o":248.73,"t":"2026-10-21T14:00:00Z","v":45375,"vw":248.568179},{"c":249.455,"h":250.04,"l":248.96,"n":1074,"o":249.17,"t":"2026-10-21T14:15:00Z","v":42474,"vw":249.52183},{"c":250.54,"h":250.635,"l":249.45,"n":1143,"o":249.495,"t":"2026-10-21T14:30:00Z","v":35289,"vw":250.13809},{"c":250.035,"h":250.6975,"l":249.98,"n":675,"o":250.58,"t":"2026-10-21T14:45:00Z","v":28552,"vw":250.2951},{"c":250,"h":250.41,"l":249.755,"n":654,"o":249.98,"t":"2026-10-21T15:00:00Z","v":17915,"vw":250.141675},{"c":250.4319,"h":250.5,"l":249.99,"n":655,"o":249.99,"t":"2026-10-21T15:15:00Z","v":30440,"vw":250.326435},{"c":250.34,"h":250.49,"l":250.08,"n":854,"o":250.427,"t":"2026-10-21T15:30:00Z","v":32326,"vw":250.371874},{"c":250.51,"h":250.6,"l":250.27,"n":796,"o":250.28,"t":"2026-10-21T15:45:00Z","v":22591,"vw":250.43139},{"c":250.065,"h":250.575,"l":249.94,"n":507,"o":250.445,"t":"2026-10-21T16:00:00Z","v":14408,"vw":250.334934},{"c":250.14,"h":250.25,"l":249.96,"n":612,"o":250.09,"t":"2026-10-21T16:15:00Z","v":26876,"vw":250.112384},{"c":249.4,"h":250.32,"l":249.35,"n":1008,"o":250.2,"t":"2026-10-21T16:30:00Z","v":43114,"vw":249.823383},{"c":249.63,"h":249.64,"l":249.135,"n":788,"o":249.36,"t":"2026-10-21T16:45:00Z","v":25529,"vw":249.405116},{"c":249.23,"h":249.9817,"l":249.18,"n":713,"o":249.69,"t":"2026-10-21T17:00:00Z","v":20604,"vw":249.674085},{"c":248.99,"h":249.31,"l":248.83,"n":878,"o":249.275,"t":"2026-10-21T17:15:00Z","v":36179,"vw":248.980452},{"c":249.02,"h":249.29,"l":248.91,"n":1266,"o":248.97,"t":"2026-10-21T17:30:00Z","v":52658,"vw":249.070561},{"c":248.86,"h":249.31,"l":248.56,"n":1184,"o":249.09,"t":"2026-10-21T17:45:00Z","v":41986,"vw":248.982728},{"c":249.13,"h":249.14,"l":248.65,"n":941,"o":248.7131,"t":"2026-10-21T18:00:00Z","v":26463,"vw":248.817998},{"c":249.23,"h":249.29,"l":248.86,"n":934,"o":249.11,"t":"2026-10-21T18:15:00Z","v":29452,"vw":249.072233},{"c":250.07,"h":250.07,"l":249.15,"n":1297,"o":249.23,"t":"2026-10-21T18:30:00Z","v":41708,"vw":249.561288},{"c":249.77,"h":250.12,"l":249.55,"n":1116,"o":250.09,"t":"2026-10-21T18:45:00Z","v":43544,"vw":249.901079},{"c":250.28,"h":250.5,"l":249.845,"n":1317,"o":249.845,"t":"2026-10-21T19:00:00Z","v":50282,"vw":250.241146},{"c":250.43,"h":250.53,"l":249.9701,"n":1478,"o":250.36,"t":"2026-10-21T19:15:00Z","v":52971,"vw":250.258874},{"c":250.73,"h":250.73,"l":250.19,"n":1980,"o":250.47,"t":"2026-10-21T19:30:00Z","v":71909,"vw":250.45536},{"c":251.01,"h":251.17,"l":250.59,"n":5261,"o":250.705,"t":"2026-10-21T19:45:00Z","v":194622,"vw":250.915167},{"c":251.04,"h":251.04,"l":250.96,"n":84,"o":250.96,"t":"2026-10-21T20:00:00Z","v":412899,"vw":251.03998},{"c":248.0094,"h":248.0094,"l":248.0094,"n":1,"o":248.0094,"t":"2026-10-21T20:45:00Z","v":100,"vw":248.0094},{"c":253.095,"h":253.65,"l":252.27,"n":455,"o":252.86,"t":"2026-10-22T13:30:00Z","v":18441,"vw":252.984324},{"c":254.03,"h":254.64,"l":253.34,"n":1244,"o":253.34,"t":"2026-10-22T13:45:00Z","v":52935,"vw":254.294338},{"c":255.05,"h":255.065,"l":253.74,"n":1088,"o":253.935,"t":"2026-10-22T14:00:00Z","v":33614,"vw":254.508441},{"c":255.69,"h":255.825,"l":254.72,"n":1158,"o":255.11,"t":"2026-10-22T14:15:00Z","v":38693,"vw":255.419338},{"c":254.33,"h":255.69,"l":254.17,"n":1095,"o":255.62,"t":"2026-10-22T14:30:00Z","v":39975,"vw":254.884666},{"c":255.04,"h":255.22,"l":254.53,"n":788,"o":254.6458,"t":"2026-10-22T14:45:00Z","v":31376,"vw":255.014072},{"c":256.47,"h":256.47,"l":254.74,"n":1189,"o":254.89,"t":"2026-10-22T15:00:00Z","v":41561,"vw":255.649457},{"c":256.56,"h":256.56,"l":255.96,"n":1058,"o":256.37,"t":"2026-10-22T15:15:00Z","v":37038,"vw":256.234909},{"c":256.75,"h":256.75,"l":256.335,"n":868,"o":256.49,"t":"2026-10-22T15:30:00Z","v":22801,"vw":256.510693},{"c":256.83,"h":257.19,"l":256.63,"n":896,"o":256.76,"t":"2026-10-22T15:45:00Z","v":26201,"vw":256.898754},{"c":256.39,"h":257.03,"l":256.34,"n":766,"o":256.73,"t":"2026-10-22T16:00:00Z","v":22907,"vw":256.76735},{"c":257.07,"h":257.075,"l":256.33,"n":886,"o":256.5,"t":"2026-10-22T16:15:00Z","v":36586,"vw":256.684016},{"c":256.96,"h":257.26,"l":256.765,"n":1061,"o":257.01,"t":"2026-10-22T16:30:00Z","v":40208,"vw":256.997691},{"c":257.68,"h":257.68,"l":257.04,"n":711,"o":257.04,"t":"2026-10-22T16:45:00Z","v":15402,"vw":257.404228},{"c":257.7,"h":258.25,"l":257.48,"n":1052,"o":257.48,"t":"2026-10-22T17:00:00Z","v":40579,"vw":257.930918},{"c":258,"h":258.035,"l":257.385,"n":1077,"o":257.74,"t":"2026-10-22T17:15:00Z","v":31143,"vw":257.756798},{"c":258.345,"h":258.44,"l":258.0008,"n":1108,"o":258.09,"t":"2026-10-22T17:30:00Z","v":56892,"vw":258.167894},{"c":259,"h":259,"l":258.35,"n":1147,"o":258.42,"t":"2026-10-22T17:45:00Z","v":35310,"vw":258.635209},{"c":259.11,"h":259.25,"l":258.91,"n":1234,"o":259,"t":"2026-10-22T18:00:00Z","v":41339,"vw":259.085602},{"c":259.17,"h":259.24,"l":258.85,"n":1138,"o":259.07,"t":"2026-10-22T18:15:00Z","v":30564,"vw":259.012498},{"c":258.75,"h":259.14,"l":258.56,"n":956,"o":259.09,"t":"2026-10-22T18:30:00Z","v":27566,"vw":258.894626},{"c":258.705,"h":259.04,"l":258.62,"n":965,"o":258.78,"t":"2026-10-22T18:45:00Z","v":28696,"vw":258.8238},{"c":258.3,"h":259.105,"l":258.3,"n":1300,"o":258.76,"t":"2026-10-22T19:00:00Z","v":47347,"vw":258.714689},{"c":257.72,"h":258.38,"l":257.4,"n":1621,"o":258.22,"t":"2026-10-22T19:15:00Z","v":57470,"vw":257.96121},{"c":258.3,"h":258.475,"l":257.37,"n":1679,"o":257.68,"t":"2026-10-22T19:30:00Z","v":53233,"vw":258.017925},{"c":259.11,"h":259.19,"l":258.165,"n":4864,"o":258.22,"t":"2026-10-22T19:45:00Z","v":154776,"vw":258.643635},{"c":259.1,"h":259.1,"l":259.04,"n":100,"o":259.07,"t":"2026-10-22T20:00:00Z","v":232643,"vw":259.099931},{"c":259,"h":259,"l":259,"n":1,"o":259,"t":"2026-10-22T22:45:00Z","v":156,"vw":259}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0119215291750503,"strike":291.1468812877264,"iv":0.30765010060362175,"gamma":0.007921529175050302,"theta":-0.0714804828973843,"vega":0.12535412474849095,"rho":0.01877918584901571,"breakevenPct":12.759090241953444},{"delta":0.15,"premium":1.6780366492146597,"strike":285.3612565445026,"iv":0.30626083769633505,"gamma":0.010387434554973821,"theta":-0.09361884816753926,"vega":0.16380314136125654,"rho":0.0280706170709661,"breakevenPct":10.783208488505306},{"delta":0.2,"premium":2.3586649214659685,"strike":280.1256544502618,"iv":0.3061037696335078,"gamma":0.0127434554973822,"theta":-0.1150848167539267,"vega":0.20071413612565447,"rho":0.03735777593950019,"breakevenPct":9.025210101014174},{"delta":0.25,"premium":3.257231404958678,"strike":276.6391184573003,"iv":0.3089231404958678,"gamma":0.013976308539944905,"theta":-0.12978292011019282,"vega":0.22284077134986224,"rho":0.046565165659988375,"breakevenPct":8.026379722986851},{"delta":0.3,"premium":4.161157024793388,"strike":273.1955922865014,"iv":0.3118157024793388,"gamma":0.015181542699724517,"theta":-0.14431460055096418,"vega":0.2446038567493113,"rho":0.0557705938440492,"breakevenPct":7.046217410766014},{"delta":0.35,"premium":5.081138790035587,"strike":269.7864768683274,"iv":0.3143932384341637,"gamma":0.01633629893238434,"theta":-0.15809252669039145,"vega":0.2652548042704626,"rho":0.06496894691784205,"breakevenPct":6.085532866986864},{"delta":0.4,"premium":6.208066429418743,"strike":266.8208778173191,"iv":0.31291043890865955,"gamma":0.016840450771055754,"theta":-0.16215539739027285,"vega":0.2715715302491103,"rho":0.07407610968151425,"breakevenPct":5.375895116456125},{"delta":0.45,"premium":7.334994068801898,"strike":263.8552787663108,"iv":0.3114276393831554,"gamma":0.017344602609727165,"theta":-0.16621826809015422,"vega":0.27788825622775803,"rho":0.08318327244518645,"breakevenPct":4.666257365925386},{"delta":0.5,"premium":8.461921708185054,"strike":260.88967971530246,"iv":0.30994483985765126,"gamma":0.017848754448398577,"theta":-0.1702811387900356,"vega":0.2842049822064057,"rho":0.09229043520885864,"breakevenPct":3.956619615394647},{"delta":0.55,"premium":9.991792782305009,"strike":257.9627473806752,"iv":0.3108038416763679,"gamma":0.017511059371362048,"theta":-0.16936088474970898,"vega":0.2796215366705472,"rho":0.10121226560100256,"breakevenPct":3.4174219077499766},{"delta":0.6,"premium":11.694353899883586,"strike":255.0523864959255,"iv":0.31266647264260766,"gamma":0.016812572759022117,"theta":-0.16630500582072177,"vega":0.2703665890570431,"rho":0.11005466783392004,"breakevenPct":2.9512699327707645},{"delta":0.65,"premium":13.396915017462167,"strike":252.1420256111758,"iv":0.3145291036088475,"gamma":0.016114086146682187,"theta":-0.16324912689173457,"vega":0.261111641443539,"rho":0.11889707006683753,"breakevenPct":2.4851179577915516},{"delta":0.7,"premium":15.293466486120515,"strike":249.10629654705485,"iv":0.3153101557210562,"gamma":0.01520677048070413,"theta":-0.15729113067027758,"vega":0.24752572782667573,"rho":0.12763176638907692,"breakevenPct":2.0454508040043664},{"delta":0.75,"premium":17.730839539607313,"strike":245.72105619498984,"iv":0.3130758970886933,"gamma":0.013717264725795531,"theta":-0.14324238320920785,"vega":0.22186560595802302,"rho":0.13606619168760772,"breakevenPct":1.6796201214191933},{"delta":0.8,"premium":20.16821259309411,"strike":242.33581584292486,"iv":0.3108416384563304,"gamma":0.012227758970886932,"theta":-0.1291936357481381,"vega":0.19620548408937033,"rho":0.14450061698613853,"breakevenPct":1.3137894388340199},{"delta":0.85,"premium":23.099999999999998,"strike":238.52941176470588,"iv":0.30666764705882354,"gamma":0.010391176470588237,"theta":-0.1118529411764706,"vega":0.16483823529411767,"rho":0.15263734697087222,"breakevenPct":0.9762299362045088},{"delta":0.9,"premium":27.132258064516133,"strike":233.78557874762808,"iv":0.2981761859582543,"gamma":0.007782068311195444,"theta":-0.08718500948766603,"vega":0.12076802656546486,"rho":0.16011146480554134,"breakevenPct":0.701596608315018}],"put":[{"delta":0.1,"premium":1.2337420042643923,"strike":230.72494669509595,"iv":0.34593752665245203,"gamma":0.007011727078891258,"theta":-0.07415778251599148,"vega":0.12490660980810234,"rho":-0.022912104959348117,"breakevenPct":11.427555117394235},{"delta":0.15,"premium":2.033315565031983,"strike":236.05543710021323,"iv":0.34327228144989336,"gamma":0.009303837953091684,"theta":-0.09590618336886994,"vega":0.16392579957356077,"rho":-0.03408559606599735,"breakevenPct":9.678841553384325},{"delta":0.2,"premium":2.887019230769231,"strike":240.96153846153845,"iv":0.340925,"gamma":0.011365384615384616,"theta":-0.11522115384615385,"vega":0.19901153846153846,"rho":-0.04524767515326607,"breakevenPct":8.114813110471166},{"delta":0.25,"premium":3.89478550295858,"strike":244.65976331360946,"iv":0.3394826923076923,"gamma":0.012770710059171598,"theta":-0.1276102071005917,"vega":0.22290207100591716,"rho":-0.05637727387768253,"breakevenPct":7.076426935294918},{"delta":0.3,"premium":4.902551775147929,"strike":248.35798816568047,"iv":0.3380403846153846,"gamma":0.014176035502958581,"theta":-0.13999926035502958,"vega":0.24679260355029586,"rho":-0.06750687260209899,"breakevenPct":6.038040760118669},{"delta":0.35,"premium":6.109279950341402,"strike":251.72563625077592,"iv":0.33758981998758536,"gamma":0.015076101800124147,"theta":-0.14772607076350092,"vega":0.2623353196772191,"rho":-0.0786858476654937,"breakevenPct":5.204030760156505},{"delta":0.4,"premium":7.474891371818746,"strike":254.82929857231534,"iv":0.3379312228429547,"gamma":0.015572687771570455,"theta":-0.15172979515828677,"vega":0.2712117939168219,"rho":-0.08990425275497899,"breakevenPct":4.53322763392645},{"delta":0.45,"premium":8.84050279329609,"strike":257.9329608938547,"iv":0.33827262569832406,"gamma":0.01606927374301676,"theta":-0.15573351955307263,"vega":0.28008826815642457,"rho":-0.10112265784446425,"breakevenPct":3.862424507696396},{"delta":0.5,"premium":10.343113032736257,"strike":261.0315009264978,"iv":0.33762322421247687,"gamma":0.016327794935145152,"theta":-0.15627510809141446,"vega":0.2840504632489191,"rho":-0.11241214357013897,"breakevenPct":3.2464732173826483},{"delta":0.55,"premium":12.118900555898705,"strike":264.11982705373686,"iv":0.3349981470043237,"gamma":0.016111612106238418,"theta":-0.14991315626930204,"vega":0.2782135268684373,"rho":-0.1238433649356406,"breakevenPct":2.73989714479423},{"delta":0.6,"premium":13.894688079061147,"strike":267.2081531809759,"iv":0.3323730697961705,"gamma":0.015895429277331685,"theta":-0.14355120444718963,"vega":0.27237659048795554,"rho":-0.13527458630114222,"breakevenPct":2.233321072205813},{"delta":0.65,"premium":15.834203655352482,"strike":270.4177545691906,"iv":0.33109033942558747,"gamma":0.015553785900783287,"theta":-0.1369770234986945,"vega":0.26525770234986945,"rho":-0.14681796662133845,"breakevenPct":1.743129712914667},{"delta":0.7,"premium":19.315491731940817,"strike":274.769364664926,"iv":0.34244804177545696,"gamma":0.014030722367275893,"theta":-0.12840435161009575,"vega":0.24606710182767627,"rho":-0.15941751043157534,"breakevenPct":1.4072277371728363},{"delta":0.75,"premium":22.796779808529156,"strike":279.12097476066145,"iv":0.3538057441253264,"gamma":0.012507658833768495,"theta":-0.11983167972149696,"vega":0.22687650130548304,"rho":-0.1720170542418123,"breakevenPct":1.0713257614310048},{"delta":0.8,"premium":27.443872832369944,"strike":284.6127167630058,"iv":0.3620042774566474,"gamma":0.010677803468208092,"theta":-0.10273965317919073,"vega":0.19846034682080924,"rho":-0.18552677273809928,"breakevenPct":0.7453323309008835},{"delta":0.85,"premium":32.91586666666665,"strike":290.90666666666664,"iv":0.3729528,"gamma":0.008691466666666668,"theta":-0.08385706666666667,"vega":0.16710720000000004,"rho":-0.1996724620873532,"breakevenPct":0.42809725974528584},{"delta":0.9,"premium":49.845225464191,"strike":308.4350132625995,"iv":0.4522323607427057,"gamma":0.005503448275862066,"theta":-0.0693389920424403,"vega":0.1252543766578249,"rho":-0.2226739821477758,"breakevenPct":0.1969170982599528}]},"raw":{"call":[{"delta":0.1,"premium":1.0119215291750503,"strike":291.1468812877264,"iv":0.30765010060362175,"gamma":0.007921529175050302,"theta":-0.0714804828973843,"vega":0.12535412474849095,"rho":0.01877918584901571,"breakevenPct":12.759090241953444},{"delta":0.15,"premium":1.6780366492146597,"strike":285.3612565445026,"iv":0.30626083769633505,"gamma":0.010387434554973821,"theta":-0.09361884816753926,"vega":0.16380314136125654,"rho":0.0280706170709661,"breakevenPct":10.783208488505306},{"delta":0.2,"premium":2.3586649214659685,"strike":280.1256544502618,"iv":0.3061037696335078,"gamma":0.0127434554973822,"theta":-0.1150848167539267,"vega":0.20071413612565447,"rho":0.03735777593950019,"breakevenPct":9.025210101014174},{"delta":0.25,"premium":3.257231404958678,"strike":276.6391184573003,"iv":0.3089231404958678,"gamma":0.013976308539944905,"theta":-0.12978292011019282,"vega":0.22284077134986224,"rho":0.046565165659988375,"breakevenPct":8.026379722986851},{"delta":0.3,"premium":4.161157024793388,"strike":273.1955922865014,"iv":0.3118157024793388,"gamma":0.015181542699724517,"theta":-0.14431460055096418,"vega":0.2446038567493113,"rho":0.0557705938440492,"breakevenPct":7.046217410766014},{"delta":0.35,"premium":5.081138790035587,"strike":269.7864768683274,"iv":0.3143932384341637,"gamma":0.01633629893238434,"theta":-0.15809252669039145,"vega":0.2652548042704626,"rho":0.06496894691784205,"breakevenPct":6.085532866986864},{"delta":0.4,"premium":6.208066429418743,"strike":266.8208778173191,"iv":0.31291043890865955,"gamma":0.016840450771055754,"theta":-0.16215539739027285,"vega":0.2715715302491103,"rho":0.07407610968151425,"breakevenPct":5.375895116456125},{"delta":0.45,"premium":7.334994068801898,"strike":263.8552787663108,"iv":0.3114276393831554,"gamma":0.017344602609727165,"theta":-0.16621826809015422,"vega":0.27788825622775803,"rho":0.08318327244518645,"breakevenPct":4.666257365925386},{"delta":0.5,"premium":8.461921708185054,"strike":260.88967971530246,"iv":0.30994483985765126,"gamma":0.017848754448398577,"theta":-0.1702811387900356,"vega":0.2842049822064057,"rho":0.09229043520885864,"breakevenPct":3.956619615394647},{"delta":0.55,"premium":9.991792782305009,"strike":257.9627473806752,"iv":0.3108038416763679,"gamma":0.017511059371362048,"theta":-0.16936088474970898,"vega":0.2796215366705472,"rho":0.10121226560100256,"breakevenPct":3.4174219077499766},{"delta":0.6,"premium":11.694353899883586,"strike":255.0523864959255,"iv":0.31266647264260766,"gamma":0.016812572759022117,"theta":-0.16630500582072177,"vega":0.2703665890570431,"rho":0.11005466783392004,"breakevenPct":2.9512699327707645},{"delta":0.65,"premium":13.396915017462167,"strike":252.1420256111758,"iv":0.3145291036088475,"gamma":0.016114086146682187,"theta":-0.16324912689173457,"vega":0.261111641443539,"rho":0.11889707006683753,"breakevenPct":2.4851179577915516},{"delta":0.7,"premium":15.293466486120515,"strike":249.10629654705485,"iv":0.3153101557210562,"gamma":0.01520677048070413,"theta":-0.15729113067027758,"vega":0.24752572782667573,"rho":0.12763176638907692,"breakevenPct":2.0454508040043664},{"delta":0.75,"premium":17.730839539607313,"strike":245.72105619498984,"iv":0.3130758970886933,"gamma":0.013717264725795531,"theta":-0.14324238320920785,"vega":0.22186560595802302,"rho":0.13606619168760772,"breakevenPct":1.6796201214191933},{"delta":0.8,"premium":20.16821259309411,"strike":242.33581584292486,"iv":0.3108416384563304,"gamma":0.012227758970886932,"theta":-0.1291936357481381,"vega":0.19620548408937033,"rho":0.14450061698613853,"breakevenPct":1.3137894388340199},{"delta":0.85,"premium":23.099999999999998,"strike":238.52941176470588,"iv":0.30666764705882354,"gamma":0.010391176470588237,"theta":-0.1118529411764706,"vega":0.16483823529411767,"rho":0.15263734697087222,"breakevenPct":0.9762299362045088},{"delta":0.9,"premium":27.132258064516133,"strike":233.78557874762808,"iv":0.2981761859582543,"gamma":0.007782068311195444,"theta":-0.08718500948766603,"vega":0.12076802656546486,"rho":0.16011146480554134,"breakevenPct":0.701596608315018}],"put":[{"delta":0.1,"premium":1.2337420042643923,"strike":230.72494669509595,"iv":0.34593752665245203,"gamma":0.007011727078891258,"theta":-0.07415778251599148,"vega":0.12490660980810234,"rho":-0.022912104959348117,"breakevenPct":11.427555117394235},{"delta":0.15,"premium":2.033315565031983,"strike":236.05543710021323,"iv":0.34327228144989336,"gamma":0.009303837953091684,"theta":-0.09590618336886994,"vega":0.16392579957356077,"rho":-0.03408559606599735,"breakevenPct":9.678841553384325},{"delta":0.2,"premium":2.887019230769231,"strike":240.96153846153845,"iv":0.340925,"gamma":0.011365384615384616,"theta":-0.11522115384615385,"vega":0.19901153846153846,"rho":-0.04524767515326607,"breakevenPct":8.114813110471166},{"delta":0.25,"premium":3.89478550295858,"strike":244.65976331360946,"iv":0.3394826923076923,"gamma":0.012770710059171598,"theta":-0.1276102071005917,"vega":0.22290207100591716,"rho":-0.05637727387768253,"breakevenPct":7.076426935294918},{"delta":0.3,"premium":4.902551775147929,"strike":248.35798816568047,"iv":0.3380403846153846,"gamma":0.014176035502958581,"theta":-0.13999926035502958,"vega":0.24679260355029586,"rho":-0.06750687260209899,"breakevenPct":6.038040760118669},{"delta":0.35,"premium":6.109279950341402,"strike":251.72563625077592,"iv":0.33758981998758536,"gamma":0.015076101800124147,"theta":-0.14772607076350092,"vega":0.2623353196772191,"rho":-0.0786858476654937,"breakevenPct":5.204030760156505},{"delta":0.4,"premium":7.474891371818746,"strike":254.82929857231534,"iv":0.3379312228429547,"gamma":0.015572687771570455,"theta":-0.15172979515828677,"vega":0.2712117939168219,"rho":-0.08990425275497899,"breakevenPct":4.53322763392645},{"delta":0.45,"premium":8.84050279329609,"strike":257.9329608938547,"iv":0.33827262569832406,"gamma":0.01606927374301676,"theta":-0.15573351955307263,"vega":0.28008826815642457,"rho":-0.10112265784446425,"breakevenPct":3.862424507696396},{"delta":0.5,"premium":10.343113032736257,"strike":261.0315009264978,"iv":0.33762322421247687,"gamma":0.016327794935145152,"theta":-0.15627510809141446,"vega":0.2840504632489191,"rho":-0.11241214357013897,"breakevenPct":3.2464732173826483},{"delta":0.55,"premium":12.118900555898705,"strike":264.11982705373686,"iv":0.3349981470043237,"gamma":0.016111612106238418,"theta":-0.14991315626930204,"vega":0.2782135268684373,"rho":-0.1238433649356406,"breakevenPct":2.73989714479423},{"delta":0.6,"premium":13.894688079061147,"strike":267.2081531809759,"iv":0.3323730697961705,"gamma":0.015895429277331685,"theta":-0.14355120444718963,"vega":0.27237659048795554,"rho":-0.13527458630114222,"breakevenPct":2.233321072205813},{"delta":0.65,"premium":15.834203655352482,"strike":270.4177545691906,"iv":0.33109033942558747,"gamma":0.015553785900783287,"theta":-0.1369770234986945,"vega":0.26525770234986945,"rho":-0.14681796662133845,"breakevenPct":1.743129712914667},{"delta":0.7,"premium":19.315491731940817,"strike":274.769364664926,"iv":0.34244804177545696,"gamma":0.014030722367275893,"theta":-0.12840435161009575,"vega":0.24606710182767627,"rho":-0.15941751043157534,"breakevenPct":1.4072277371728363},{"delta":0.75,"premium":22.796779808529156,"strike":279.12097476066145,"iv":0.3538057441253264,"gamma":0.012507658833768495,"theta":-0.11983167972149696,"vega":0.22687650130548304,"rho":-0.1720170542418123,"breakevenPct":1.0713257614310048},{"delta":0.8,"premium":27.443872832369944,"strike":284.6127167630058,"iv":0.3620042774566474,"gamma":0.010677803468208092,"theta":-0.10273965317919073,"vega":0.19846034682080924,"rho":-0.18552677273809928,"breakevenPct":0.7453323309008835},{"delta":0.85,"premium":32.91586666666665,"strike":290.90666666666664,"iv":0.3729528,"gamma":0.008691466666666668,"theta":-0.08385706666666667,"vega":0.16710720000000004,"rho":-0.1996724620873532,"breakevenPct":0.42809725974528584},{"delta":0.9,"premium":49.845225464191,"strike":308.4350132625995,"iv":0.4522323607427057,"gamma":0.005503448275862066,"theta":-0.0693389920424403,"vega":0.1252543766578249,"rho":-0.2226739821477758,"breakevenPct":0.1969170982599528}]}},"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"}}