{"symbol":"ARW","url":"https://intraalpha.com/companies/ARW","capturedAt":"2026-10-22T23:01:14.527Z","state":"partial","quote":{"symbol":"ARW","last_price":209.4,"prev_close":219.12,"regular_close":209.4,"change":-9.72,"change_pct":-4.4359,"regular_change":-9.72,"regular_change_pct":-4.4359,"extended_change":0,"extended_change_pct":0,"bid":205.4,"ask":334.17,"bid_size":100,"ask_size":200,"volume":439853,"vwap":208.144258,"open":214.26,"high":214.69,"low":200.77,"close":209.4,"trade_count":13547,"last_trade_at":"2026-10-22T23:00:00.002459016Z","last_quote_at":"2026-10-22T21:50:31.323199465Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:12.169558615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:46.387Z","bars":[{"c":213.54,"h":219.59,"l":213.54,"n":300,"o":218.46,"t":"2026-10-15T13:30:00Z","v":10818,"vw":217.694777},{"c":215.775,"h":216,"l":214.47,"n":239,"o":216,"t":"2026-10-15T13:35:00Z","v":8044,"vw":215.3573},{"c":217.07,"h":217.7,"l":215.785,"n":67,"o":215.785,"t":"2026-10-15T13:40:00Z","v":1844,"vw":217.049},{"c":216.03,"h":217.1,"l":215.07,"n":128,"o":217.1,"t":"2026-10-15T13:45:00Z","v":4333,"vw":215.911817},{"c":213.085,"h":215.18,"l":212.021,"n":145,"o":215.14,"t":"2026-10-15T13:50:00Z","v":5653,"vw":213.184194},{"c":214.28,"h":214.28,"l":212.0763,"n":154,"o":212.685,"t":"2026-10-15T13:55:00Z","v":3390,"vw":212.708839},{"c":215.18,"h":215.675,"l":214.33,"n":156,"o":214.33,"t":"2026-10-15T14:00:00Z","v":3404,"vw":215.193131},{"c":215.025,"h":215.21,"l":213.56,"n":285,"o":215.21,"t":"2026-10-15T14:05:00Z","v":6152,"vw":214.784612},{"c":213.33,"h":215.0425,"l":213.33,"n":157,"o":215.025,"t":"2026-10-15T14:10:00Z","v":3421,"vw":213.985621},{"c":214.03,"h":214.03,"l":213.07,"n":117,"o":213.6,"t":"2026-10-15T14:15:00Z","v":2454,"vw":213.414545},{"c":214.1,"h":214.85,"l":214.1,"n":199,"o":214.5905,"t":"2026-10-15T14:20:00Z","v":4444,"vw":214.547528},{"c":214.195,"h":214.595,"l":213.85,"n":76,"o":214.165,"t":"2026-10-15T14:25:00Z","v":1629,"vw":214.180455},{"c":213.43,"h":213.435,"l":212.67,"n":163,"o":213.35,"t":"2026-10-15T14:30:00Z","v":1829,"vw":213.079359},{"c":213.82,"h":213.89,"l":213.02,"n":118,"o":213.04,"t":"2026-10-15T14:35:00Z","v":3190,"vw":213.198246},{"c":215,"h":215,"l":214.03,"n":100,"o":214.03,"t":"2026-10-15T14:40:00Z","v":1924,"vw":214.586},{"c":215.04,"h":215.315,"l":215,"n":97,"o":215.15,"t":"2026-10-15T14:45:00Z","v":2373,"vw":215.216161},{"c":214.79,"h":215.195,"l":214.51,"n":121,"o":215.195,"t":"2026-10-15T14:50:00Z","v":2630,"vw":214.816071},{"c":215.31,"h":215.31,"l":214.88,"n":107,"o":215,"t":"2026-10-15T14:55:00Z","v":3440,"vw":215.039447},{"c":215.68,"h":215.68,"l":214.4,"n":138,"o":215.19,"t":"2026-10-15T15:00:00Z","v":2714,"vw":215.032744},{"c":214.64,"h":215.55,"l":214.4,"n":86,"o":215.55,"t":"2026-10-15T15:05:00Z","v":1979,"vw":215.027523},{"c":215.255,"h":215.71,"l":214.72,"n":83,"o":214.72,"t":"2026-10-15T15:10:00Z","v":1525,"vw":215.334242},{"c":215.7,"h":216.89,"l":215.7,"n":105,"o":216.04,"t":"2026-10-15T15:15:00Z","v":2321,"vw":216.438232},{"c":216.37,"h":216.435,"l":216.37,"n":82,"o":216.435,"t":"2026-10-15T15:20:00Z","v":2330,"vw":216.423199},{"c":216.295,"h":216.855,"l":215.7,"n":57,"o":216.37,"t":"2026-10-15T15:25:00Z","v":1914,"vw":216.43782},{"c":216.38,"h":216.67,"l":216.295,"n":132,"o":216.36,"t":"2026-10-15T15:30:00Z","v":3396,"vw":216.571717},{"c":216.315,"h":216.825,"l":215.91,"n":159,"o":216.375,"t":"2026-10-15T15:35:00Z","v":7140,"vw":216.375448},{"c":216.4,"h":217.045,"l":216.4,"n":200,"o":216.7,"t":"2026-10-15T15:40:00Z","v":5260,"vw":216.687169},{"c":216.52,"h":216.52,"l":215.71,"n":88,"o":216.2,"t":"2026-10-15T15:45:00Z","v":5459,"vw":216.180371},{"c":216.25,"h":216.87,"l":216.25,"n":136,"o":216.71,"t":"2026-10-15T15:50:00Z","v":5797,"vw":216.518683},{"c":216.71,"h":216.71,"l":216.345,"n":107,"o":216.37,"t":"2026-10-15T15:55:00Z","v":3423,"vw":216.438396},{"c":216.375,"h":216.95,"l":216.375,"n":155,"o":216.8475,"t":"2026-10-15T16:00:00Z","v":3084,"vw":216.712301},{"c":216.035,"h":216.4,"l":215.99,"n":128,"o":216.4,"t":"2026-10-15T16:05:00Z","v":5322,"vw":216.306825},{"c":216,"h":216.03,"l":216,"n":47,"o":216.03,"t":"2026-10-15T16:10:00Z","v":2139,"vw":216.012543},{"c":216.04,"h":216.055,"l":216.03,"n":22,"o":216.03,"t":"2026-10-15T16:15:00Z","v":620,"vw":216.042031},{"c":215.8,"h":216.235,"l":215.8,"n":108,"o":216.235,"t":"2026-10-15T16:20:00Z","v":1812,"vw":216.072165},{"c":215.565,"h":215.78,"l":215.53,"n":82,"o":215.78,"t":"2026-10-15T16:25:00Z","v":1652,"vw":215.600471},{"c":215.59,"h":215.59,"l":215,"n":196,"o":215.21,"t":"2026-10-15T16:30:00Z","v":10508,"vw":215.21645},{"c":215.49,"h":215.86,"l":215.49,"n":120,"o":215.81,"t":"2026-10-15T16:35:00Z","v":3097,"vw":215.768486},{"c":214.225,"h":215.56,"l":214.12,"n":114,"o":215.56,"t":"2026-10-15T16:40:00Z","v":3855,"vw":214.889808},{"c":214.76,"h":214.915,"l":214.165,"n":182,"o":214.56,"t":"2026-10-15T16:45:00Z","v":5105,"vw":214.593417},{"c":214.38,"h":214.47,"l":213.99,"n":110,"o":214.43,"t":"2026-10-15T16:50:00Z","v":2591,"vw":214.315577},{"c":214.4,"h":214.4,"l":214.23,"n":19,"o":214.23,"t":"2026-10-15T16:55:00Z","v":421,"vw":214.315},{"c":214.08,"h":214.395,"l":213.74,"n":132,"o":214.395,"t":"2026-10-15T17:00:00Z","v":4734,"vw":214.079299},{"c":214.715,"h":214.805,"l":214.39,"n":172,"o":214.39,"t":"2026-10-15T17:05:00Z","v":4544,"vw":214.706852},{"c":214.605,"h":214.8,"l":214.49,"n":95,"o":214.67,"t":"2026-10-15T17:10:00Z","v":3132,"vw":214.609007},{"c":214.85,"h":215.255,"l":214.61,"n":225,"o":214.61,"t":"2026-10-15T17:15:00Z","v":8605,"vw":214.821353},{"c":214.08,"h":214.82,"l":214.08,"n":215,"o":214.82,"t":"2026-10-15T17:20:00Z","v":5737,"vw":214.47439},{"c":214.43,"h":214.51,"l":213.83,"n":67,"o":214.05,"t":"2026-10-15T17:25:00Z","v":3173,"vw":214.35119},{"c":214.64,"h":215,"l":214.36,"n":149,"o":214.435,"t":"2026-10-15T17:30:00Z","v":5248,"vw":214.747099},{"c":214.7325,"h":214.7325,"l":214.7325,"n":12,"o":214.7325,"t":"2026-10-15T17:35:00Z","v":165,"vw":214.7325},{"c":215.65,"h":215.97,"l":215.09,"n":211,"o":215.19,"t":"2026-10-15T17:40:00Z","v":8075,"vw":215.592951},{"c":214.88,"h":215.71,"l":214.88,"n":442,"o":215.66,"t":"2026-10-15T17:45:00Z","v":19911,"vw":215.299643},{"c":214.94,"h":214.97,"l":214.58,"n":103,"o":214.935,"t":"2026-10-15T17:50:00Z","v":3642,"vw":214.845351},{"c":214.95,"h":214.955,"l":214.77,"n":70,"o":214.77,"t":"2026-10-15T17:55:00Z","v":928,"vw":214.891667},{"c":214.565,"h":214.93,"l":214.15,"n":207,"o":214.93,"t":"2026-10-15T18:00:00Z","v":5025,"vw":214.570914},{"c":214.4,"h":214.605,"l":214.36,"n":38,"o":214.36,"t":"2026-10-15T18:05:00Z","v":793,"vw":214.455},{"c":213.23,"h":214.41,"l":213.22,"n":179,"o":214.4,"t":"2026-10-15T18:10:00Z","v":7053,"vw":213.82026},{"c":214.025,"h":214.025,"l":213.22,"n":124,"o":213.22,"t":"2026-10-15T18:15:00Z","v":2922,"vw":213.695385},{"c":214.0051,"h":214.015,"l":214.005,"n":58,"o":214.015,"t":"2026-10-15T18:20:00Z","v":2875,"vw":214.005742},{"c":214.24,"h":214.24,"l":213.7,"n":128,"o":213.7,"t":"2026-10-15T18:25:00Z","v":1970,"vw":213.972},{"c":214.595,"h":214.595,"l":214.49,"n":24,"o":214.49,"t":"2026-10-15T18:30:00Z","v":382,"vw":214.5425},{"c":214.16,"h":214.49,"l":214.16,"n":122,"o":214.41,"t":"2026-10-15T18:35:00Z","v":2785,"vw":214.34749},{"c":214.57,"h":214.57,"l":213.98,"n":155,"o":213.98,"t":"2026-10-15T18:40:00Z","v":4716,"vw":214.234623},{"c":214.77,"h":214.8,"l":214.645,"n":75,"o":214.645,"t":"2026-10-15T18:50:00Z","v":1740,"vw":214.70812},{"c":215.3459,"h":215.3459,"l":214.75,"n":161,"o":214.8,"t":"2026-10-15T18:55:00Z","v":4418,"vw":214.988224},{"c":215.7,"h":215.7,"l":215.15,"n":91,"o":215.15,"t":"2026-10-15T19:00:00Z","v":2000,"vw":215.446667},{"c":216.11,"h":216.11,"l":215.58,"n":140,"o":215.89,"t":"2026-10-15T19:05:00Z","v":2781,"vw":215.91125},{"c":216.625,"h":216.64,"l":216.18,"n":95,"o":216.18,"t":"2026-10-15T19:10:00Z","v":1989,"vw":216.488266},{"c":217.25,"h":217.25,"l":216.61,"n":124,"o":216.61,"t":"2026-10-15T19:15:00Z","v":2577,"vw":217.033571},{"c":216.94,"h":217.63,"l":216.69,"n":342,"o":217.245,"t":"2026-10-15T19:20:00Z","v":12032,"vw":217.03245},{"c":216.61,"h":216.94,"l":216.605,"n":112,"o":216.935,"t":"2026-10-15T19:25:00Z","v":3817,"vw":216.779689},{"c":217.265,"h":217.265,"l":216.47,"n":225,"o":216.52,"t":"2026-10-15T19:30:00Z","v":8965,"vw":216.769262},{"c":217.9,"h":218.2,"l":217.05,"n":307,"o":217.05,"t":"2026-10-15T19:35:00Z","v":18611,"vw":217.245747},{"c":217.98,"h":218.395,"l":217.89,"n":178,"o":217.89,"t":"2026-10-15T19:40:00Z","v":3101,"vw":218.041452},{"c":218.165,"h":218.4,"l":218.005,"n":419,"o":218.005,"t":"2026-10-15T19:45:00Z","v":7712,"vw":218.2352},{"c":219.04,"h":219.04,"l":218.14,"n":377,"o":218.145,"t":"2026-10-15T19:50:00Z","v":7656,"vw":218.406777},{"c":219.83,"h":220.16,"l":218.75,"n":1424,"o":219.19,"t":"2026-10-15T19:55:00Z","v":34076,"vw":219.833978},{"c":219.96,"h":220.17,"l":219.86,"n":54,"o":219.86,"t":"2026-10-15T20:00:00Z","v":148865,"vw":220.169055},{"c":217.92,"h":217.92,"l":216.46,"n":37,"o":217.63,"t":"2026-10-16T13:30:00Z","v":3424,"vw":217.562846},{"c":216.81,"h":217.08,"l":216.43,"n":65,"o":216.43,"t":"2026-10-16T13:35:00Z","v":1012,"vw":216.773333},{"c":218.66,"h":218.66,"l":218.01,"n":58,"o":218.01,"t":"2026-10-16T13:40:00Z","v":1367,"vw":218.538294},{"c":219.09,"h":219.655,"l":218.99,"n":157,"o":219.655,"t":"2026-10-16T13:45:00Z","v":4000,"vw":219.237571},{"c":217.98,"h":219,"l":217.675,"n":88,"o":219,"t":"2026-10-16T13:50:00Z","v":1878,"vw":218.410022},{"c":217.37,"h":217.37,"l":217.37,"n":14,"o":217.37,"t":"2026-10-16T13:55:00Z","v":399,"vw":217.37},{"c":218.28,"h":218.28,"l":218.25,"n":23,"o":218.25,"t":"2026-10-16T14:00:00Z","v":438,"vw":218.265},{"c":217.51,"h":218.21,"l":217.51,"n":37,"o":218.19,"t":"2026-10-16T14:05:00Z","v":976,"vw":217.948571},{"c":217.775,"h":217.9232,"l":217.05,"n":70,"o":217.05,"t":"2026-10-16T14:10:00Z","v":1579,"vw":217.582218},{"c":218.52,"h":218.56,"l":218.52,"n":24,"o":218.56,"t":"2026-10-16T14:15:00Z","v":365,"vw":218.54},{"c":218.6,"h":218.6,"l":218.38,"n":57,"o":218.38,"t":"2026-10-16T14:20:00Z","v":1151,"vw":218.552277},{"c":218.4,"h":218.4,"l":218.4,"n":22,"o":218.4,"t":"2026-10-16T14:25:00Z","v":254,"vw":218.4},{"c":219.17,"h":219.17,"l":218.66,"n":54,"o":218.66,"t":"2026-10-16T14:30:00Z","v":616,"vw":218.915},{"c":219.235,"h":219.235,"l":219.055,"n":56,"o":219.055,"t":"2026-10-16T14:35:00Z","v":838,"vw":219.107},{"c":218.24,"h":218.74,"l":218.24,"n":66,"o":218.74,"t":"2026-10-16T14:40:00Z","v":1106,"vw":218.616},{"c":218.405,"h":218.405,"l":218.405,"n":10,"o":218.405,"t":"2026-10-16T14:45:00Z","v":143,"vw":218.405},{"c":218.14,"h":218.14,"l":218.135,"n":14,"o":218.135,"t":"2026-10-16T14:55:00Z","v":475,"vw":218.13625},{"c":218.02,"h":218.375,"l":217.78,"n":129,"o":218.31,"t":"2026-10-16T15:00:00Z","v":2547,"vw":218.0855},{"c":216.56,"h":217.65,"l":216.53,"n":59,"o":217.65,"t":"2026-10-16T15:05:00Z","v":1281,"vw":216.996667},{"c":216.5075,"h":216.645,"l":216.485,"n":48,"o":216.64,"t":"2026-10-16T15:10:00Z","v":1013,"vw":216.550833},{"c":216.6,"h":216.66,"l":216.6,"n":81,"o":216.6,"t":"2026-10-16T15:15:00Z","v":2348,"vw":216.610623},{"c":216.65,"h":216.65,"l":216.22,"n":39,"o":216.3,"t":"2026-10-16T15:20:00Z","v":1140,"vw":216.338927},{"c":216.695,"h":216.695,"l":216.66,"n":33,"o":216.66,"t":"2026-10-16T15:25:00Z","v":1080,"vw":216.673798},{"c":216.895,"h":216.895,"l":216.89,"n":40,"o":216.89,"t":"2026-10-16T15:30:00Z","v":473,"vw":216.8925},{"c":216.93,"h":216.98,"l":216.3666,"n":69,"o":216.905,"t":"2026-10-16T15:35:00Z","v":1837,"vw":216.713238},{"c":216.46,"h":216.845,"l":216.46,"n":119,"o":216.62,"t":"2026-10-16T15:45:00Z","v":2127,"vw":216.589243},{"c":215.84,"h":216.445,"l":215.84,"n":117,"o":216.25,"t":"2026-10-16T15:50:00Z","v":2404,"vw":216.131756},{"c":216.11,"h":216.11,"l":216.11,"n":13,"o":216.11,"t":"2026-10-16T15:55:00Z","v":335,"vw":216.11},{"c":216.4,"h":216.4,"l":215.96,"n":70,"o":215.96,"t":"2026-10-16T16:00:00Z","v":848,"vw":216.16199},{"c":216.61,"h":216.61,"l":216.61,"n":15,"o":216.61,"t":"2026-10-16T16:05:00Z","v":158,"vw":216.61},{"c":216.81,"h":216.81,"l":216.81,"n":13,"o":216.81,"t":"2026-10-16T16:20:00Z","v":212,"vw":216.81},{"c":216.985,"h":217,"l":216.81,"n":129,"o":216.81,"t":"2026-10-16T16:25:00Z","v":4643,"vw":216.951168},{"c":216.55,"h":216.55,"l":216.55,"n":48,"o":216.55,"t":"2026-10-16T16:30:00Z","v":534,"vw":216.55},{"c":216.45,"h":216.7462,"l":216.45,"n":48,"o":216.71,"t":"2026-10-16T16:40:00Z","v":1023,"vw":216.669823},{"c":215.71,"h":215.74,"l":215.7,"n":72,"o":215.74,"t":"2026-10-16T16:50:00Z","v":1543,"vw":215.719643},{"c":216.075,"h":216.375,"l":216,"n":139,"o":216.075,"t":"2026-10-16T17:00:00Z","v":2931,"vw":216.145455},{"c":215.67,"h":215.755,"l":215.5,"n":31,"o":215.75,"t":"2026-10-16T17:05:00Z","v":2631,"vw":215.579422},{"c":215.825,"h":215.825,"l":215.825,"n":14,"o":215.825,"t":"2026-10-16T17:10:00Z","v":146,"vw":215.825},{"c":215.28,"h":215.505,"l":215.2601,"n":86,"o":215.2601,"t":"2026-10-16T17:15:00Z","v":1723,"vw":215.338705},{"c":215.38,"h":215.38,"l":215,"n":168,"o":215.2,"t":"2026-10-16T17:20:00Z","v":2737,"vw":215.123333},{"c":215.1301,"h":216.01,"l":215.1301,"n":43,"o":216.01,"t":"2026-10-16T17:30:00Z","v":1329,"vw":215.593505},{"c":215.91,"h":215.91,"l":215.755,"n":69,"o":215.755,"t":"2026-10-16T17:35:00Z","v":1737,"vw":215.879915},{"c":216.135,"h":216.19,"l":216.135,"n":77,"o":216.16,"t":"2026-10-16T17:40:00Z","v":1274,"vw":216.166786},{"c":216.28,"h":216.31,"l":215.89,"n":49,"o":216.31,"t":"2026-10-16T17:45:00Z","v":1590,"vw":216.248182},{"c":215.83,"h":215.83,"l":215.83,"n":43,"o":215.83,"t":"2026-10-16T17:50:00Z","v":468,"vw":215.83},{"c":215.465,"h":215.47,"l":215.29,"n":63,"o":215.29,"t":"2026-10-16T17:55:00Z","v":1275,"vw":215.408333},{"c":214.99,"h":215.01,"l":214.99,"n":36,"o":215.01,"t":"2026-10-16T18:05:00Z","v":594,"vw":215.002},{"c":215,"h":215,"l":215,"n":8,"o":215,"t":"2026-10-16T18:10:00Z","v":534,"vw":215},{"c":214.995,"h":215.22,"l":214.75,"n":149,"o":215.15,"t":"2026-10-16T18:15:00Z","v":2608,"vw":214.969292},{"c":214.905,"h":214.905,"l":214.61,"n":49,"o":214.61,"t":"2026-10-16T18:20:00Z","v":1139,"vw":214.85512},{"c":214.505,"h":214.54,"l":214.27,"n":89,"o":214.48,"t":"2026-10-16T18:25:00Z","v":2395,"vw":214.443968},{"c":214.42,"h":214.42,"l":214.39,"n":29,"o":214.39,"t":"2026-10-16T18:30:00Z","v":693,"vw":214.407094},{"c":214.78,"h":214.78,"l":214.435,"n":52,"o":214.435,"t":"2026-10-16T18:35:00Z","v":1092,"vw":214.64625},{"c":215.3199,"h":215.3199,"l":214.58,"n":50,"o":214.58,"t":"2026-10-16T18:40:00Z","v":678,"vw":214.994252},{"c":213.315,"h":214.8154,"l":213.315,"n":128,"o":214.8154,"t":"2026-10-16T18:50:00Z","v":6729,"vw":214.032428},{"c":213.565,"h":213.623,"l":212.78,"n":156,"o":212.88,"t":"2026-10-16T18:55:00Z","v":9763,"vw":213.206585},{"c":213.49,"h":213.555,"l":213.0601,"n":44,"o":213.0601,"t":"2026-10-16T19:00:00Z","v":659,"vw":213.358423},{"c":212.855,"h":213.475,"l":212.72,"n":142,"o":213.25,"t":"2026-10-16T19:05:00Z","v":3463,"vw":213.059308},{"c":214.04,"h":214.04,"l":213.45,"n":119,"o":213.45,"t":"2026-10-16T19:10:00Z","v":1656,"vw":213.752428},{"c":214.39,"h":214.64,"l":214.385,"n":36,"o":214.64,"t":"2026-10-16T19:15:00Z","v":1071,"vw":214.416439},{"c":214.32,"h":214.32,"l":214.32,"n":28,"o":214.32,"t":"2026-10-16T19:20:00Z","v":228,"vw":214.32},{"c":214.27,"h":214.575,"l":214.27,"n":78,"o":214.32,"t":"2026-10-16T19:25:00Z","v":1053,"vw":214.423649},{"c":214.285,"h":214.87,"l":214.15,"n":214,"o":214.87,"t":"2026-10-16T19:30:00Z","v":4169,"vw":214.595088},{"c":214.02,"h":214.28,"l":214.02,"n":78,"o":214.24,"t":"2026-10-16T19:35:00Z","v":1221,"vw":214.183226},{"c":213.6,"h":214.33,"l":213.37,"n":171,"o":214.1,"t":"2026-10-16T19:40:00Z","v":4073,"vw":213.695227},{"c":213.635,"h":213.635,"l":213.58,"n":87,"o":213.5925,"t":"2026-10-16T19:45:00Z","v":1382,"vw":213.6025},{"c":214.595,"h":214.995,"l":213.62,"n":284,"o":213.62,"t":"2026-10-16T19:50:00Z","v":4733,"vw":214.443724},{"c":214.61,"h":214.79,"l":213.695,"n":1242,"o":214.53,"t":"2026-10-16T19:55:00Z","v":38029,"vw":214.319349},{"c":214.61,"h":214.61,"l":214.61,"n":32,"o":214.61,"t":"2026-10-16T20:00:00Z","v":88047,"vw":214.61},{"c":217.08,"h":219.5,"l":215.755,"n":44,"o":218.6,"t":"2026-10-19T13:30:00Z","v":4566,"vw":218.437099},{"c":217.555,"h":217.555,"l":217.555,"n":20,"o":217.555,"t":"2026-10-19T13:35:00Z","v":554,"vw":217.555},{"c":217.395,"h":218.42,"l":217.395,"n":48,"o":218.21,"t":"2026-10-19T13:40:00Z","v":3212,"vw":218.3195},{"c":217.067,"h":217.4,"l":217.067,"n":67,"o":217.365,"t":"2026-10-19T13:45:00Z","v":3152,"vw":217.314803},{"c":216.42,"h":216.54,"l":216.42,"n":33,"o":216.54,"t":"2026-10-19T13:50:00Z","v":864,"vw":216.48},{"c":216.15,"h":216.17,"l":216.01,"n":45,"o":216.01,"t":"2026-10-19T13:55:00Z","v":1029,"vw":216.095},{"c":215.08,"h":215.71,"l":215.08,"n":100,"o":215.71,"t":"2026-10-19T14:00:00Z","v":3227,"vw":215.226299},{"c":215.06,"h":215.39,"l":215.06,"n":96,"o":215.375,"t":"2026-10-19T14:05:00Z","v":2639,"vw":215.266806},{"c":215.4,"h":215.4,"l":215.015,"n":30,"o":215.015,"t":"2026-10-19T14:10:00Z","v":1131,"vw":215.084556},{"c":214.4601,"h":214.4601,"l":214.4601,"n":13,"o":214.4601,"t":"2026-10-19T14:15:00Z","v":616,"vw":214.4601},{"c":215.21,"h":215.21,"l":215.21,"n":45,"o":215.21,"t":"2026-10-19T14:20:00Z","v":2026,"vw":215.21},{"c":214.2429,"h":215.19,"l":214.2429,"n":86,"o":215.19,"t":"2026-10-19T14:25:00Z","v":1491,"vw":214.846594},{"c":214.61,"h":214.86,"l":214.2,"n":198,"o":214.39,"t":"2026-10-19T14:30:00Z","v":5960,"vw":214.470811},{"c":215.105,"h":215.36,"l":214.64,"n":79,"o":214.64,"t":"2026-10-19T14:35:00Z","v":2551,"vw":215.0325},{"c":215.91,"h":215.91,"l":215.26,"n":69,"o":215.26,"t":"2026-10-19T14:40:00Z","v":1408,"vw":215.565714},{"c":215.92,"h":215.94,"l":215.92,"n":35,"o":215.94,"t":"2026-10-19T14:50:00Z","v":486,"vw":215.931304},{"c":216.485,"h":216.485,"l":216.485,"n":23,"o":216.485,"t":"2026-10-19T15:00:00Z","v":349,"vw":216.485},{"c":216.73,"h":216.73,"l":216.71,"n":40,"o":216.71,"t":"2026-10-19T15:05:00Z","v":671,"vw":216.716667},{"c":216.88,"h":216.88,"l":216.875,"n":34,"o":216.875,"t":"2026-10-19T15:10:00Z","v":586,"vw":216.8775},{"c":217,"h":217.4399,"l":216.3201,"n":61,"o":217.4399,"t":"2026-10-19T15:15:00Z","v":2634,"vw":216.997305},{"c":217.85,"h":218.23,"l":217.85,"n":87,"o":217.98,"t":"2026-10-19T15:25:00Z","v":1484,"vw":217.93375},{"c":218.01,"h":218.01,"l":217.38,"n":34,"o":217.38,"t":"2026-10-19T15:30:00Z","v":672,"vw":217.696583},{"c":218.21,"h":218.46,"l":218.21,"n":85,"o":218.3,"t":"2026-10-19T15:40:00Z","v":1275,"vw":218.3525},{"c":218.18,"h":218.18,"l":217.82,"n":36,"o":217.82,"t":"2026-10-19T15:45:00Z","v":717,"vw":217.948489},{"c":218.18,"h":218.18,"l":218.18,"n":10,"o":218.18,"t":"2026-10-19T15:50:00Z","v":194,"vw":218.18},{"c":217.875,"h":217.91,"l":217.68,"n":151,"o":217.73,"t":"2026-10-19T15:55:00Z","v":6153,"vw":217.744167},{"c":216.95,"h":217.79,"l":216.95,"n":115,"o":217.67,"t":"2026-10-19T16:00:00Z","v":2337,"vw":217.611111},{"c":217.38,"h":217.43,"l":217.36,"n":51,"o":217.36,"t":"2026-10-19T16:05:00Z","v":1543,"vw":217.37},{"c":217.2,"h":217.38,"l":217.2,"n":75,"o":217.21,"t":"2026-10-19T16:10:00Z","v":1298,"vw":217.341111},{"c":216.9,"h":216.935,"l":216.9,"n":44,"o":216.935,"t":"2026-10-19T16:15:00Z","v":1352,"vw":216.912399},{"c":217.24,"h":217.31,"l":216.9,"n":58,"o":217.12,"t":"2026-10-19T16:20:00Z","v":1747,"vw":217.177727},{"c":217.33,"h":217.71,"l":217.33,"n":50,"o":217.43,"t":"2026-10-19T16:25:00Z","v":953,"vw":217.455},{"c":217.135,"h":217.185,"l":216.99,"n":34,"o":217.185,"t":"2026-10-19T16:30:00Z","v":779,"vw":217.0775},{"c":217.455,"h":217.455,"l":217.1947,"n":38,"o":217.1947,"t":"2026-10-19T16:40:00Z","v":977,"vw":217.309175},{"c":217.0742,"h":217.0742,"l":217.0742,"n":12,"o":217.0742,"t":"2026-10-19T16:45:00Z","v":569,"vw":217.0742},{"c":216.84,"h":217.03,"l":216.81,"n":101,"o":217.03,"t":"2026-10-19T16:50:00Z","v":1731,"vw":216.938356},{"c":216.74,"h":216.77,"l":216.74,"n":56,"o":216.77,"t":"2026-10-19T16:55:00Z","v":669,"vw":216.755},{"c":216.69,"h":216.69,"l":216.66,"n":20,"o":216.67,"t":"2026-10-19T17:00:00Z","v":838,"vw":216.665714},{"c":216.61,"h":216.61,"l":216.61,"n":13,"o":216.61,"t":"2026-10-19T17:05:00Z","v":320,"vw":216.61},{"c":216.53,"h":216.53,"l":216.46,"n":47,"o":216.46,"t":"2026-10-19T17:10:00Z","v":911,"vw":216.495},{"c":216.83,"h":216.83,"l":216.62,"n":54,"o":216.62,"t":"2026-10-19T17:15:00Z","v":1017,"vw":216.75},{"c":216.35,"h":216.55,"l":216.35,"n":103,"o":216.55,"t":"2026-10-19T17:20:00Z","v":1538,"vw":216.43},{"c":216.405,"h":216.405,"l":216.405,"n":11,"o":216.405,"t":"2026-10-19T17:25:00Z","v":147,"vw":216.405},{"c":216.46,"h":216.48,"l":216.335,"n":43,"o":216.335,"t":"2026-10-19T17:30:00Z","v":987,"vw":216.41375},{"c":216.5,"h":216.5,"l":216.065,"n":89,"o":216.2,"t":"2026-10-19T17:35:00Z","v":3774,"vw":216.270588},{"c":216.04,"h":216.08,"l":216.04,"n":14,"o":216.08,"t":"2026-10-19T17:40:00Z","v":420,"vw":216.06},{"c":215.71,"h":216.095,"l":215.71,"n":74,"o":216.095,"t":"2026-10-19T17:45:00Z","v":1995,"vw":215.907878},{"c":215.69,"h":215.88,"l":215.69,"n":68,"o":215.88,"t":"2026-10-19T17:50:00Z","v":1676,"vw":215.75},{"c":215.99,"h":216.2801,"l":215.57,"n":146,"o":215.6,"t":"2026-10-19T17:55:00Z","v":4429,"vw":216.036978},{"c":216.03,"h":216.48,"l":216.03,"n":138,"o":216.24,"t":"2026-10-19T18:00:00Z","v":3325,"vw":216.252},{"c":216.075,"h":216.17,"l":216.075,"n":22,"o":216.17,"t":"2026-10-19T18:05:00Z","v":532,"vw":216.100333},{"c":216.06,"h":216.06,"l":215.79,"n":44,"o":215.79,"t":"2026-10-19T18:10:00Z","v":873,"vw":215.925672},{"c":215.69,"h":216.04,"l":215.67,"n":47,"o":216.04,"t":"2026-10-19T18:15:00Z","v":1016,"vw":215.775},{"c":215.1804,"h":215.65,"l":215.18,"n":77,"o":215.65,"t":"2026-10-19T18:20:00Z","v":2597,"vw":215.346106},{"c":214.89,"h":215.18,"l":214.89,"n":69,"o":215.18,"t":"2026-10-19T18:25:00Z","v":1400,"vw":215.075},{"c":214.4375,"h":214.89,"l":214.4375,"n":61,"o":214.89,"t":"2026-10-19T18:30:00Z","v":1169,"vw":214.605164},{"c":215.11,"h":215.11,"l":214.42,"n":129,"o":214.5,"t":"2026-10-19T18:35:00Z","v":5505,"vw":214.699587},{"c":214.96,"h":215.34,"l":214.96,"n":27,"o":215.34,"t":"2026-10-19T18:40:00Z","v":696,"vw":215.09},{"c":214.63,"h":215.405,"l":214.63,"n":152,"o":215.33,"t":"2026-10-19T18:45:00Z","v":3930,"vw":214.983732},{"c":214.79,"h":214.79,"l":214.59,"n":86,"o":214.59,"t":"2026-10-19T18:50:00Z","v":2330,"vw":214.717782},{"c":215.06,"h":215.06,"l":214.84,"n":25,"o":214.89,"t":"2026-10-19T18:55:00Z","v":800,"vw":214.92},{"c":215.32,"h":215.32,"l":215,"n":120,"o":215,"t":"2026-10-19T19:00:00Z","v":2499,"vw":215.140698},{"c":215.08,"h":215.08,"l":215.08,"n":17,"o":215.08,"t":"2026-10-19T19:05:00Z","v":282,"vw":215.08},{"c":215.12,"h":215.32,"l":215.07,"n":69,"o":215.32,"t":"2026-10-19T19:10:00Z","v":2172,"vw":215.191333},{"c":215.23,"h":215.41,"l":215.06,"n":208,"o":215.24,"t":"2026-10-19T19:15:00Z","v":6307,"vw":215.192754},{"c":215.79,"h":215.79,"l":215.23,"n":125,"o":215.23,"t":"2026-10-19T19:20:00Z","v":4573,"vw":215.745781},{"c":215.91,"h":216.0499,"l":215.795,"n":161,"o":215.795,"t":"2026-10-19T19:25:00Z","v":7814,"vw":215.966641},{"c":216.13,"h":216.24,"l":215.73,"n":188,"o":215.73,"t":"2026-10-19T19:30:00Z","v":5278,"vw":216.027049},{"c":216.515,"h":216.515,"l":216.23,"n":138,"o":216.275,"t":"2026-10-19T19:35:00Z","v":2188,"vw":216.296},{"c":216.875,"h":216.94,"l":216.545,"n":243,"o":216.545,"t":"2026-10-19T19:40:00Z","v":7164,"vw":216.816474},{"c":216.57,"h":217,"l":216.54,"n":282,"o":216.6,"t":"2026-10-19T19:45:00Z","v":7912,"vw":216.668018},{"c":215.89,"h":216.525,"l":215.8,"n":383,"o":216.37,"t":"2026-10-19T19:50:00Z","v":8956,"vw":216.092722},{"c":216.27,"h":216.53,"l":215.8,"n":1192,"o":215.86,"t":"2026-10-19T19:55:00Z","v":37931,"vw":216.163996},{"c":216.32,"h":216.32,"l":216.27,"n":51,"o":216.27,"t":"2026-10-19T20:00:00Z","v":112902,"vw":216.270334},{"c":212.05,"h":213.59,"l":212.05,"n":41,"o":213.59,"t":"2026-10-20T13:30:00Z","v":1660,"vw":213.255496},{"c":212.885,"h":213.26,"l":211.04,"n":159,"o":212.625,"t":"2026-10-20T13:35:00Z","v":7434,"vw":212.122088},{"c":210.9,"h":212.865,"l":210.89,"n":100,"o":212.615,"t":"2026-10-20T13:40:00Z","v":2330,"vw":211.567928},{"c":210.965,"h":211.21,"l":210.28,"n":277,"o":210.98,"t":"2026-10-20T13:45:00Z","v":14929,"vw":210.693162},{"c":211.855,"h":212.13,"l":210.35,"n":142,"o":210.39,"t":"2026-10-20T13:50:00Z","v":4078,"vw":210.946723},{"c":213.03,"h":213.03,"l":212.485,"n":61,"o":212.485,"t":"2026-10-20T13:55:00Z","v":1556,"vw":212.854107},{"c":213.14,"h":213.31,"l":212.78,"n":143,"o":213.065,"t":"2026-10-20T14:00:00Z","v":2873,"vw":212.964942},{"c":213.21,"h":214.09,"l":213.105,"n":174,"o":213.105,"t":"2026-10-20T14:05:00Z","v":3397,"vw":213.438689},{"c":213.76,"h":213.79,"l":212.97,"n":101,"o":213.38,"t":"2026-10-20T14:10:00Z","v":2825,"vw":213.233038},{"c":213.96,"h":214.08,"l":213.945,"n":52,"o":214.08,"t":"2026-10-20T14:15:00Z","v":1001,"vw":213.995},{"c":215.24,"h":215.24,"l":214.33,"n":75,"o":214.33,"t":"2026-10-20T14:20:00Z","v":1972,"vw":214.738494},{"c":217.05,"h":217.05,"l":215.965,"n":150,"o":215.965,"t":"2026-10-20T14:25:00Z","v":3644,"vw":216.408906},{"c":216.31,"h":217.72,"l":216.31,"n":173,"o":217.34,"t":"2026-10-20T14:30:00Z","v":3582,"vw":216.855249},{"c":215.51,"h":216.005,"l":215.51,"n":60,"o":215.9132,"t":"2026-10-20T14:35:00Z","v":3276,"vw":215.895348},{"c":216.42,"h":216.42,"l":216.005,"n":71,"o":216.005,"t":"2026-10-20T14:40:00Z","v":1913,"vw":216.078864},{"c":216.53,"h":216.53,"l":216.41,"n":75,"o":216.46,"t":"2026-10-20T14:45:00Z","v":1360,"vw":216.462541},{"c":216.89,"h":216.91,"l":216.27,"n":92,"o":216.27,"t":"2026-10-20T14:50:00Z","v":2972,"vw":216.655625},{"c":216.63,"h":217.3799,"l":216.63,"n":130,"o":216.915,"t":"2026-10-20T14:55:00Z","v":3951,"vw":216.966707},{"c":216.47,"h":216.83,"l":216.47,"n":70,"o":216.6,"t":"2026-10-20T15:00:00Z","v":2244,"vw":216.67125},{"c":215.66,"h":216.47,"l":215.66,"n":82,"o":216.47,"t":"2026-10-20T15:05:00Z","v":3350,"vw":216.041815},{"c":214.62,"h":215.6,"l":214.55,"n":110,"o":215.6,"t":"2026-10-20T15:10:00Z","v":1924,"vw":215.2785},{"c":215.51,"h":215.51,"l":214.685,"n":81,"o":214.685,"t":"2026-10-20T15:15:00Z","v":1745,"vw":215.024844},{"c":215.4425,"h":215.85,"l":215.385,"n":147,"o":215.42,"t":"2026-10-20T15:20:00Z","v":2917,"vw":215.634079},{"c":214.96,"h":215.4,"l":214.84,"n":150,"o":215.4,"t":"2026-10-20T15:30:00Z","v":3439,"vw":215.127459},{"c":214.6,"h":214.985,"l":214.535,"n":80,"o":214.905,"t":"2026-10-20T15:35:00Z","v":2781,"vw":214.709666},{"c":215.4,"h":215.4,"l":214.93,"n":68,"o":214.93,"t":"2026-10-20T15:40:00Z","v":1854,"vw":215.078333},{"c":215.215,"h":215.215,"l":215.21,"n":24,"o":215.21,"t":"2026-10-20T15:45:00Z","v":1020,"vw":215.211},{"c":215.66,"h":215.66,"l":215.17,"n":59,"o":215.205,"t":"2026-10-20T15:50:00Z","v":2056,"vw":215.409799},{"c":215.75,"h":215.99,"l":215.75,"n":6,"o":215.99,"t":"2026-10-20T15:55:00Z","v":402,"vw":215.835714},{"c":215.61,"h":216.12,"l":215.61,"n":77,"o":216.11,"t":"2026-10-20T16:00:00Z","v":2157,"vw":215.732222},{"c":215.265,"h":215.48,"l":215.26,"n":74,"o":215.48,"t":"2026-10-20T16:10:00Z","v":1859,"vw":215.358333},{"c":215.37,"h":215.69,"l":215.03,"n":145,"o":215.46,"t":"2026-10-20T16:15:00Z","v":8491,"vw":215.42315},{"c":215.47,"h":215.47,"l":214.96,"n":121,"o":214.99,"t":"2026-10-20T16:20:00Z","v":2117,"vw":215.121563},{"c":215.8925,"h":216.12,"l":215.78,"n":57,"o":215.78,"t":"2026-10-20T16:25:00Z","v":1151,"vw":215.92125},{"c":215.885,"h":215.9428,"l":215.885,"n":22,"o":215.9428,"t":"2026-10-20T16:30:00Z","v":988,"vw":215.898018},{"c":216.15,"h":216.15,"l":216.145,"n":19,"o":216.145,"t":"2026-10-20T16:35:00Z","v":402,"vw":216.1475},{"c":215.72,"h":215.985,"l":215.72,"n":85,"o":215.985,"t":"2026-10-20T16:40:00Z","v":1661,"vw":215.777326},{"c":216.11,"h":216.13,"l":215.6539,"n":79,"o":215.865,"t":"2026-10-20T16:45:00Z","v":2487,"vw":215.959877},{"c":215.41,"h":216.02,"l":215.41,"n":179,"o":216.02,"t":"2026-10-20T16:50:00Z","v":3732,"vw":215.71619},{"c":215.19,"h":215.37,"l":215.185,"n":50,"o":215.37,"t":"2026-10-20T16:55:00Z","v":1571,"vw":215.256111},{"c":215.375,"h":215.54,"l":215.3275,"n":101,"o":215.3275,"t":"2026-10-20T17:00:00Z","v":2224,"vw":215.405834},{"c":215.41,"h":215.41,"l":215.41,"n":7,"o":215.41,"t":"2026-10-20T17:05:00Z","v":204,"vw":215.41},{"c":215.63,"h":215.63,"l":215.63,"n":9,"o":215.63,"t":"2026-10-20T17:10:00Z","v":129,"vw":215.63},{"c":215.55,"h":215.62,"l":215.545,"n":26,"o":215.545,"t":"2026-10-20T17:15:00Z","v":697,"vw":215.58375},{"c":215.87,"h":215.95,"l":215.55,"n":135,"o":215.55,"t":"2026-10-20T17:20:00Z","v":2405,"vw":215.743},{"c":216.2499,"h":216.2499,"l":216.2499,"n":14,"o":216.2499,"t":"2026-10-20T17:25:00Z","v":235,"vw":216.2499},{"c":216.02,"h":216.07,"l":215.8615,"n":75,"o":216.06,"t":"2026-10-20T17:30:00Z","v":2879,"vw":215.993561},{"c":216.05,"h":216.26,"l":216.0075,"n":61,"o":216.0075,"t":"2026-10-20T17:35:00Z","v":1026,"vw":216.0925},{"c":216.06,"h":216.1015,"l":216.055,"n":53,"o":216.1015,"t":"2026-10-20T17:40:00Z","v":827,"vw":216.078936},{"c":216.045,"h":216.15,"l":216.045,"n":51,"o":216.15,"t":"2026-10-20T17:45:00Z","v":827,"vw":216.071316},{"c":216.43,"h":216.43,"l":216.04,"n":128,"o":216.04,"t":"2026-10-20T17:50:00Z","v":3134,"vw":216.225516},{"c":216.51,"h":216.51,"l":216.25,"n":142,"o":216.355,"t":"2026-10-20T17:55:00Z","v":3788,"vw":216.386507},{"c":216.55,"h":216.55,"l":216.42,"n":131,"o":216.49,"t":"2026-10-20T18:00:00Z","v":3467,"vw":216.481693},{"c":216.48,"h":216.55,"l":216.48,"n":46,"o":216.55,"t":"2026-10-20T18:05:00Z","v":763,"vw":216.512963},{"c":216.72,"h":216.72,"l":216.47,"n":136,"o":216.58,"t":"2026-10-20T18:10:00Z","v":3024,"vw":216.572857},{"c":216.67,"h":216.67,"l":216.67,"n":13,"o":216.67,"t":"2026-10-20T18:15:00Z","v":379,"vw":216.67},{"c":216.71,"h":216.71,"l":216.2,"n":253,"o":216.38,"t":"2026-10-20T18:25:00Z","v":4563,"vw":216.416765},{"c":216.4575,"h":216.7,"l":216.45,"n":65,"o":216.7,"t":"2026-10-20T18:30:00Z","v":1010,"vw":216.51625},{"c":216.3025,"h":216.3025,"l":216.3025,"n":12,"o":216.3025,"t":"2026-10-20T18:35:00Z","v":348,"vw":216.3025},{"c":215.84,"h":216.19,"l":215.84,"n":229,"o":216.19,"t":"2026-10-20T18:40:00Z","v":4742,"vw":215.971534},{"c":216.3,"h":216.3,"l":215.9225,"n":52,"o":216.01,"t":"2026-10-20T18:45:00Z","v":1232,"vw":216.093125},{"c":216.145,"h":216.145,"l":216.145,"n":14,"o":216.145,"t":"2026-10-20T18:50:00Z","v":180,"vw":216.145},{"c":216.18,"h":216.4,"l":216.135,"n":53,"o":216.135,"t":"2026-10-20T18:55:00Z","v":957,"vw":216.193935},{"c":215.9361,"h":216.13,"l":215.9361,"n":36,"o":216.13,"t":"2026-10-20T19:00:00Z","v":577,"vw":216.006609},{"c":216.53,"h":216.53,"l":216.075,"n":140,"o":216.075,"t":"2026-10-20T19:05:00Z","v":2761,"vw":216.221146},{"c":216.345,"h":216.36,"l":216.23,"n":134,"o":216.35,"t":"2026-10-20T19:10:00Z","v":7543,"vw":216.335331},{"c":216.09,"h":216.3,"l":215.97,"n":274,"o":216.23,"t":"2026-10-20T19:15:00Z","v":6589,"vw":216.120693},{"c":215.725,"h":215.93,"l":215.725,"n":106,"o":215.93,"t":"2026-10-20T19:20:00Z","v":2157,"vw":215.827041},{"c":215.79,"h":215.87,"l":215.79,"n":59,"o":215.87,"t":"2026-10-20T19:25:00Z","v":1276,"vw":215.816667},{"c":215.84,"h":216.13,"l":215.795,"n":218,"o":215.795,"t":"2026-10-20T19:30:00Z","v":4408,"vw":215.902225},{"c":215.43,"h":215.8,"l":215.295,"n":233,"o":215.79,"t":"2026-10-20T19:35:00Z","v":5399,"vw":215.53828},{"c":215.99,"h":215.99,"l":215.57,"n":276,"o":215.57,"t":"2026-10-20T19:40:00Z","v":6414,"vw":215.831731},{"c":215.79,"h":216.08,"l":215.78,"n":285,"o":216.08,"t":"2026-10-20T19:45:00Z","v":6070,"vw":215.892456},{"c":215.77,"h":215.925,"l":215.55,"n":438,"o":215.74,"t":"2026-10-20T19:50:00Z","v":10589,"vw":215.722878},{"c":214.93,"h":215.785,"l":214.91,"n":1324,"o":215.785,"t":"2026-10-20T19:55:00Z","v":30590,"vw":215.289591},{"c":214.93,"h":214.93,"l":214.93,"n":19,"o":214.93,"t":"2026-10-20T20:00:00Z","v":55523,"vw":214.93},{"c":219.04,"h":219.04,"l":219.04,"n":33,"o":219.04,"t":"2026-10-21T13:30:00Z","v":1235,"vw":219.04},{"c":217.79,"h":219.15,"l":217.79,"n":60,"o":218.86,"t":"2026-10-21T13:35:00Z","v":1959,"vw":218.723308},{"c":217.0075,"h":218.2,"l":217.0075,"n":61,"o":218.2,"t":"2026-10-21T13:40:00Z","v":1450,"vw":217.55},{"c":218.5725,"h":218.69,"l":217.66,"n":112,"o":217.66,"t":"2026-10-21T13:45:00Z","v":3059,"vw":218.390255},{"c":218.82,"h":218.82,"l":218.5,"n":72,"o":218.58,"t":"2026-10-21T13:50:00Z","v":1405,"vw":218.635811},{"c":218.675,"h":219.38,"l":218.67,"n":29,"o":219.38,"t":"2026-10-21T13:55:00Z","v":609,"vw":218.906755},{"c":218.285,"h":218.67,"l":217.82,"n":126,"o":218.61,"t":"2026-10-21T14:00:00Z","v":3302,"vw":218.283111},{"c":217.635,"h":218.3,"l":217.3577,"n":84,"o":218.3,"t":"2026-10-21T14:05:00Z","v":2953,"vw":217.61431},{"c":217.395,"h":217.79,"l":217.395,"n":70,"o":217.46,"t":"2026-10-21T14:10:00Z","v":1694,"vw":217.460577},{"c":217.4075,"h":217.4075,"l":217.375,"n":59,"o":217.385,"t":"2026-10-21T14:15:00Z","v":1432,"vw":217.386977},{"c":217.355,"h":217.43,"l":217.355,"n":45,"o":217.385,"t":"2026-10-21T14:20:00Z","v":849,"vw":217.38875},{"c":217.02,"h":217.34,"l":217.02,"n":53,"o":217.34,"t":"2026-10-21T14:25:00Z","v":1003,"vw":217.197143},{"c":217.77,"h":218.06,"l":217.77,"n":73,"o":217.96,"t":"2026-10-21T14:30:00Z","v":1751,"vw":217.947318},{"c":217.63,"h":217.82,"l":217.49,"n":71,"o":217.572,"t":"2026-10-21T14:35:00Z","v":1422,"vw":217.593275},{"c":217.58,"h":217.63,"l":217.58,"n":65,"o":217.63,"t":"2026-10-21T14:40:00Z","v":1800,"vw":217.607869},{"c":218.1,"h":218.1,"l":218.02,"n":54,"o":218.02,"t":"2026-10-21T14:45:00Z","v":1549,"vw":218.080909},{"c":217.96,"h":218.27,"l":217.96,"n":50,"o":218.27,"t":"2026-10-21T14:50:00Z","v":867,"vw":218.080573},{"c":217.76,"h":217.96,"l":217.59,"n":115,"o":217.96,"t":"2026-10-21T14:55:00Z","v":2031,"vw":217.778442},{"c":217.735,"h":217.735,"l":217.735,"n":16,"o":217.735,"t":"2026-10-21T15:00:00Z","v":157,"vw":217.735},{"c":217.715,"h":217.715,"l":217.715,"n":45,"o":217.715,"t":"2026-10-21T15:05:00Z","v":968,"vw":217.715},{"c":217.97,"h":218.16,"l":217.97,"n":40,"o":218.16,"t":"2026-10-21T15:10:00Z","v":520,"vw":218.065},{"c":217.98,"h":217.98,"l":217.98,"n":27,"o":217.98,"t":"2026-10-21T15:15:00Z","v":340,"vw":217.98},{"c":217.7,"h":217.98,"l":217.7,"n":72,"o":217.98,"t":"2026-10-21T15:20:00Z","v":760,"vw":217.835266},{"c":218.18,"h":218.18,"l":217.765,"n":100,"o":218.1,"t":"2026-10-21T15:25:00Z","v":2219,"vw":218.102273},{"c":217.75,"h":218.23,"l":217.75,"n":75,"o":218.19,"t":"2026-10-21T15:30:00Z","v":1390,"vw":217.936338},{"c":217.98,"h":217.98,"l":217.98,"n":37,"o":217.98,"t":"2026-10-21T15:35:00Z","v":551,"vw":217.98},{"c":218.52,"h":218.52,"l":218.52,"n":12,"o":218.52,"t":"2026-10-21T15:40:00Z","v":128,"vw":218.52},{"c":218.63,"h":218.76,"l":218.325,"n":78,"o":218.43,"t":"2026-10-21T15:45:00Z","v":1849,"vw":218.514837},{"c":218.435,"h":218.48,"l":218.435,"n":23,"o":218.48,"t":"2026-10-21T15:50:00Z","v":607,"vw":218.448932},{"c":218.35,"h":218.35,"l":218.35,"n":17,"o":218.35,"t":"2026-10-21T15:55:00Z","v":223,"vw":218.35},{"c":218.305,"h":218.305,"l":218.305,"n":18,"o":218.305,"t":"2026-10-21T16:00:00Z","v":272,"vw":218.305},{"c":217.84,"h":218.275,"l":217.84,"n":102,"o":218.275,"t":"2026-10-21T16:05:00Z","v":1762,"vw":217.949038},{"c":218.25,"h":218.25,"l":218.02,"n":57,"o":218.02,"t":"2026-10-21T16:10:00Z","v":1611,"vw":218.1615},{"c":218.27,"h":218.285,"l":217.7,"n":20,"o":218.12,"t":"2026-10-21T16:15:00Z","v":552,"vw":218.027},{"c":217.7,"h":218.3358,"l":217.7,"n":85,"o":218.3358,"t":"2026-10-21T16:20:00Z","v":1878,"vw":218.015584},{"c":217.405,"h":217.405,"l":217.14,"n":90,"o":217.31,"t":"2026-10-21T16:25:00Z","v":1326,"vw":217.24875},{"c":218.5,"h":218.5,"l":217.2,"n":148,"o":217.2,"t":"2026-10-21T16:35:00Z","v":4320,"vw":217.67722},{"c":218.035,"h":218.23,"l":217.95,"n":111,"o":218.23,"t":"2026-10-21T16:40:00Z","v":2199,"vw":218.112207},{"c":218.09,"h":218.09,"l":218.06,"n":30,"o":218.09,"t":"2026-10-21T16:45:00Z","v":903,"vw":218.083},{"c":218.09,"h":218.09,"l":218.09,"n":49,"o":218.09,"t":"2026-10-21T16:55:00Z","v":1012,"vw":218.09},{"c":218.19,"h":218.19,"l":217.94,"n":36,"o":218.03,"t":"2026-10-21T17:00:00Z","v":547,"vw":218.090485},{"c":218.55,"h":218.55,"l":218.115,"n":93,"o":218.3,"t":"2026-10-21T17:05:00Z","v":2688,"vw":218.358824},{"c":218.72,"h":218.73,"l":218.52,"n":79,"o":218.7,"t":"2026-10-21T17:10:00Z","v":2134,"vw":218.651429},{"c":218.97,"h":219.18,"l":218.86,"n":101,"o":218.87,"t":"2026-10-21T17:15:00Z","v":3887,"vw":218.990179},{"c":218.89,"h":218.89,"l":218.89,"n":26,"o":218.89,"t":"2026-10-21T17:20:00Z","v":568,"vw":218.89},{"c":218.835,"h":218.86,"l":218.82,"n":47,"o":218.82,"t":"2026-10-21T17:25:00Z","v":1193,"vw":218.836739},{"c":218.79,"h":218.825,"l":218.79,"n":67,"o":218.825,"t":"2026-10-21T17:30:00Z","v":1227,"vw":218.817143},{"c":218.72,"h":218.76,"l":218.72,"n":30,"o":218.76,"t":"2026-10-21T17:35:00Z","v":927,"vw":218.754286},{"c":218.505,"h":218.66,"l":218.46,"n":189,"o":218.47,"t":"2026-10-21T17:40:00Z","v":8264,"vw":218.529416},{"c":218.72,"h":218.85,"l":218.24,"n":151,"o":218.24,"t":"2026-10-21T17:45:00Z","v":5325,"vw":218.577191},{"c":218.78,"h":218.78,"l":218.64,"n":93,"o":218.75,"t":"2026-10-21T17:50:00Z","v":1642,"vw":218.697},{"c":218.26,"h":218.87,"l":218.26,"n":145,"o":218.87,"t":"2026-10-21T17:55:00Z","v":2289,"vw":218.581328},{"c":218.515,"h":218.56,"l":218.27,"n":98,"o":218.28,"t":"2026-10-21T18:00:00Z","v":1213,"vw":218.391},{"c":218.99,"h":218.99,"l":218.51,"n":127,"o":218.51,"t":"2026-10-21T18:05:00Z","v":3566,"vw":218.814774},{"c":219.08,"h":219.165,"l":219.01,"n":137,"o":219.12,"t":"2026-10-21T18:10:00Z","v":4379,"vw":219.064815},{"c":219.21,"h":219.26,"l":219.21,"n":44,"o":219.26,"t":"2026-10-21T18:15:00Z","v":1478,"vw":219.236563},{"c":218.73,"h":219.04,"l":218.73,"n":56,"o":219.04,"t":"2026-10-21T18:20:00Z","v":784,"vw":218.86},{"c":219.12,"h":219.14,"l":218.09,"n":185,"o":218.69,"t":"2026-10-21T18:25:00Z","v":6326,"vw":218.699976},{"c":219.07,"h":219.07,"l":219.055,"n":46,"o":219.055,"t":"2026-10-21T18:30:00Z","v":909,"vw":219.063333},{"c":218.99,"h":218.99,"l":218.96,"n":36,"o":218.96,"t":"2026-10-21T18:35:00Z","v":773,"vw":218.975},{"c":219.185,"h":219.19,"l":219,"n":66,"o":219,"t":"2026-10-21T18:40:00Z","v":2052,"vw":219.070382},{"c":219.06,"h":219.17,"l":218.72,"n":147,"o":219.17,"t":"2026-10-21T18:45:00Z","v":4708,"vw":218.914794},{"c":218.56,"h":218.56,"l":218.56,"n":2,"o":218.56,"t":"2026-10-21T18:50:00Z","v":101,"vw":218.56},{"c":218.12,"h":218.5,"l":218.12,"n":38,"o":218.5,"t":"2026-10-21T18:55:00Z","v":603,"vw":218.312808},{"c":217.75,"h":218.0065,"l":217.14,"n":353,"o":218,"t":"2026-10-21T19:00:00Z","v":7660,"vw":217.63226},{"c":217.39,"h":217.795,"l":217.39,"n":71,"o":217.64,"t":"2026-10-21T19:05:00Z","v":1292,"vw":217.594286},{"c":218.11,"h":218.11,"l":217.4,"n":109,"o":217.4,"t":"2026-10-21T19:10:00Z","v":2055,"vw":217.7675},{"c":218.75,"h":218.75,"l":218.25,"n":100,"o":218.25,"t":"2026-10-21T19:15:00Z","v":3295,"vw":218.518313},{"c":218.25,"h":218.795,"l":218.25,"n":125,"o":218.795,"t":"2026-10-21T19:20:00Z","v":2740,"vw":218.612871},{"c":219.02,"h":219.06,"l":218.635,"n":101,"o":218.645,"t":"2026-10-21T19:25:00Z","v":2757,"vw":218.947208},{"c":218.91,"h":219.19,"l":218.91,"n":173,"o":219.19,"t":"2026-10-21T19:30:00Z","v":3388,"vw":219.088951},{"c":218.84,"h":218.845,"l":218.84,"n":75,"o":218.845,"t":"2026-10-21T19:35:00Z","v":958,"vw":218.841},{"c":219.075,"h":219.075,"l":218.57,"n":231,"o":218.855,"t":"2026-10-21T19:40:00Z","v":6301,"vw":218.81591},{"c":218.62,"h":219.095,"l":218.62,"n":197,"o":219.07,"t":"2026-10-21T19:45:00Z","v":3643,"vw":218.907924},{"c":218.76,"h":218.98,"l":218,"n":360,"o":218.6,"t":"2026-10-21T19:50:00Z","v":10173,"vw":218.68834},{"c":219.09,"h":219.17,"l":218.46,"n":1091,"o":218.82,"t":"2026-10-21T19:55:00Z","v":26306,"vw":218.829324},{"c":219.12,"h":219.12,"l":218.96,"n":43,"o":218.96,"t":"2026-10-21T20:00:00Z","v":87292,"vw":219.119581},{"c":212.235,"h":214.69,"l":212.175,"n":55,"o":214.26,"t":"2026-10-22T13:30:00Z","v":2753,"vw":213.746776},{"c":210.22,"h":211.14,"l":210,"n":110,"o":210,"t":"2026-10-22T13:40:00Z","v":3046,"vw":210.69408},{"c":209.7254,"h":210.13,"l":209.3664,"n":113,"o":210,"t":"2026-10-22T13:45:00Z","v":2654,"vw":209.803014},{"c":210.21,"h":210.42,"l":210.13,"n":104,"o":210.42,"t":"2026-10-22T13:50:00Z","v":1476,"vw":210.244261},{"c":210.51,"h":210.73,"l":209.97,"n":199,"o":210.21,"t":"2026-10-22T13:55:00Z","v":5842,"vw":210.328751},{"c":210.05,"h":211,"l":210.05,"n":143,"o":210.525,"t":"2026-10-22T14:00:00Z","v":7746,"vw":210.542857},{"c":206.61,"h":209.13,"l":206.35,"n":273,"o":209.05,"t":"2026-10-22T14:05:00Z","v":11136,"vw":207.359782},{"c":204.6,"h":206.72,"l":204.34,"n":336,"o":206.72,"t":"2026-10-22T14:10:00Z","v":6633,"vw":205.749826},{"c":204.47,"h":205.085,"l":204.25,"n":176,"o":204.495,"t":"2026-10-22T14:15:00Z","v":4652,"vw":204.536435},{"c":201.5001,"h":204.29,"l":201.5001,"n":355,"o":204.215,"t":"2026-10-22T14:20:00Z","v":5817,"vw":202.9791},{"c":201.43,"h":201.62,"l":201.39,"n":43,"o":201.62,"t":"2026-10-22T14:25:00Z","v":930,"vw":201.4725},{"c":201.95,"h":201.98,"l":200.77,"n":155,"o":201.02,"t":"2026-10-22T14:30:00Z","v":3456,"vw":201.529809},{"c":202.45,"h":202.89,"l":201.48,"n":230,"o":201.98,"t":"2026-10-22T14:35:00Z","v":6326,"vw":202.159324},{"c":204.185,"h":204.185,"l":202.47,"n":188,"o":203.01,"t":"2026-10-22T14:40:00Z","v":8342,"vw":203.156599},{"c":203.08,"h":203.33,"l":203.08,"n":98,"o":203.33,"t":"2026-10-22T14:45:00Z","v":1770,"vw":203.14},{"c":203.725,"h":204.035,"l":202.735,"n":109,"o":202.735,"t":"2026-10-22T14:50:00Z","v":3091,"vw":203.594052},{"c":204.895,"h":204.895,"l":203.755,"n":96,"o":203.755,"t":"2026-10-22T14:55:00Z","v":2748,"vw":204.624375},{"c":204.77,"h":205.475,"l":204.73,"n":182,"o":205.35,"t":"2026-10-22T15:00:00Z","v":3257,"vw":205.150385},{"c":204.51,"h":204.87,"l":204.22,"n":115,"o":204.25,"t":"2026-10-22T15:05:00Z","v":2534,"vw":204.601786},{"c":204.67,"h":204.68,"l":204.57,"n":40,"o":204.57,"t":"2026-10-22T15:10:00Z","v":1020,"vw":204.656},{"c":205.995,"h":206.03,"l":204.98,"n":131,"o":204.98,"t":"2026-10-22T15:15:00Z","v":2312,"vw":205.595319},{"c":205.82,"h":206.7379,"l":205.82,"n":150,"o":205.95,"t":"2026-10-22T15:20:00Z","v":4072,"vw":206.206265},{"c":205.79,"h":206.295,"l":205.17,"n":356,"o":206.05,"t":"2026-10-22T15:25:00Z","v":20328,"vw":205.879424},{"c":205.61,"h":206.16,"l":205.61,"n":56,"o":205.685,"t":"2026-10-22T15:30:00Z","v":1467,"vw":205.768242},{"c":206.55,"h":206.68,"l":206.16,"n":112,"o":206.31,"t":"2026-10-22T15:35:00Z","v":3345,"vw":206.517768},{"c":206.98,"h":206.98,"l":205.75,"n":135,"o":206.375,"t":"2026-10-22T15:40:00Z","v":4497,"vw":206.534634},{"c":206.665,"h":206.825,"l":206.3,"n":73,"o":206.6,"t":"2026-10-22T15:45:00Z","v":2839,"vw":206.597188},{"c":206.89,"h":206.91,"l":206.89,"n":45,"o":206.89,"t":"2026-10-22T15:50:00Z","v":743,"vw":206.895},{"c":207.4,"h":207.46,"l":207,"n":286,"o":207.37,"t":"2026-10-22T15:55:00Z","v":8513,"vw":207.349936},{"c":207.9289,"h":208.31,"l":207.63,"n":115,"o":207.63,"t":"2026-10-22T16:00:00Z","v":2798,"vw":207.928434},{"c":208.8,"h":208.8,"l":207.575,"n":138,"o":207.6,"t":"2026-10-22T16:05:00Z","v":3165,"vw":208.197941},{"c":209.59,"h":209.59,"l":208.68,"n":212,"o":208.705,"t":"2026-10-22T16:10:00Z","v":12059,"vw":209.234676},{"c":209.068,"h":209.62,"l":208.84,"n":88,"o":209.59,"t":"2026-10-22T16:15:00Z","v":3700,"vw":209.223437},{"c":209.81,"h":210.33,"l":209.46,"n":177,"o":209.81,"t":"2026-10-22T16:20:00Z","v":4457,"vw":209.878832},{"c":209.625,"h":209.805,"l":209.625,"n":67,"o":209.805,"t":"2026-10-22T16:25:00Z","v":1244,"vw":209.697839},{"c":209.32,"h":209.39,"l":209.32,"n":64,"o":209.39,"t":"2026-10-22T16:30:00Z","v":2145,"vw":209.366791},{"c":208.69,"h":209.31,"l":208.69,"n":102,"o":209.31,"t":"2026-10-22T16:35:00Z","v":2749,"vw":208.986819},{"c":208.49,"h":208.99,"l":208.49,"n":82,"o":208.96,"t":"2026-10-22T16:40:00Z","v":2907,"vw":208.672263},{"c":208.23,"h":208.435,"l":207.8894,"n":97,"o":208.4,"t":"2026-10-22T16:45:00Z","v":2572,"vw":208.176915},{"c":208.7,"h":208.7,"l":207.84,"n":153,"o":208.195,"t":"2026-10-22T16:50:00Z","v":5099,"vw":208.232636},{"c":209.47,"h":209.48,"l":208.89,"n":106,"o":209.11,"t":"2026-10-22T16:55:00Z","v":4396,"vw":209.098969},{"c":208.9,"h":209.47,"l":208.74,"n":119,"o":209.47,"t":"2026-10-22T17:00:00Z","v":3318,"vw":209.057475},{"c":209.25,"h":209.25,"l":208.72,"n":63,"o":208.74,"t":"2026-10-22T17:05:00Z","v":2144,"vw":208.818591},{"c":208.84,"h":209.14,"l":208.84,"n":32,"o":208.99,"t":"2026-10-22T17:10:00Z","v":800,"vw":208.99},{"c":208.905,"h":209.105,"l":208.775,"n":93,"o":209.105,"t":"2026-10-22T17:15:00Z","v":1448,"vw":208.928586},{"c":209.36,"h":209.36,"l":208.905,"n":97,"o":208.905,"t":"2026-10-22T17:20:00Z","v":2815,"vw":209.200902},{"c":209.38,"h":209.44,"l":209.025,"n":59,"o":209.44,"t":"2026-10-22T17:25:00Z","v":1483,"vw":209.2275},{"c":209.76,"h":209.94,"l":209.065,"n":127,"o":209.065,"t":"2026-10-22T17:30:00Z","v":3817,"vw":209.555003},{"c":209.395,"h":209.92,"l":209.395,"n":72,"o":209.92,"t":"2026-10-22T17:35:00Z","v":2116,"vw":209.580583},{"c":208.48,"h":208.48,"l":208.48,"n":22,"o":208.48,"t":"2026-10-22T17:40:00Z","v":2290,"vw":208.48},{"c":208.59,"h":208.985,"l":208.58,"n":63,"o":208.985,"t":"2026-10-22T17:45:00Z","v":1686,"vw":208.78551},{"c":208.7425,"h":208.7425,"l":208.48,"n":44,"o":208.52,"t":"2026-10-22T17:50:00Z","v":1306,"vw":208.668485},{"c":209.16,"h":209.16,"l":208.875,"n":46,"o":209.08,"t":"2026-10-22T17:55:00Z","v":1292,"vw":208.930493},{"c":208.32,"h":208.925,"l":208.32,"n":114,"o":208.925,"t":"2026-10-22T18:00:00Z","v":2537,"vw":208.613179},{"c":208.61,"h":208.62,"l":208.255,"n":105,"o":208.31,"t":"2026-10-22T18:05:00Z","v":3074,"vw":208.485235},{"c":208.71,"h":209.21,"l":208.67,"n":164,"o":208.67,"t":"2026-10-22T18:10:00Z","v":3912,"vw":208.875684},{"c":208.32,"h":208.825,"l":208.32,"n":98,"o":208.73,"t":"2026-10-22T18:15:00Z","v":2592,"vw":208.453462},{"c":207.985,"h":208.38,"l":207.985,"n":76,"o":208.05,"t":"2026-10-22T18:20:00Z","v":2034,"vw":208.243067},{"c":207.91,"h":208.25,"l":207.87,"n":96,"o":208.25,"t":"2026-10-22T18:25:00Z","v":1873,"vw":207.993316},{"c":208.05,"h":208.1994,"l":207.605,"n":136,"o":207.65,"t":"2026-10-22T18:30:00Z","v":3984,"vw":207.853152},{"c":208.22,"h":208.31,"l":208.22,"n":43,"o":208.3,"t":"2026-10-22T18:35:00Z","v":748,"vw":208.276667},{"c":208.485,"h":208.6,"l":208.215,"n":61,"o":208.215,"t":"2026-10-22T18:40:00Z","v":1105,"vw":208.385277},{"c":208.61,"h":208.67,"l":208.42,"n":172,"o":208.64,"t":"2026-10-22T18:45:00Z","v":5033,"vw":208.580625},{"c":207.86,"h":208.39,"l":207.86,"n":142,"o":208.39,"t":"2026-10-22T18:55:00Z","v":3424,"vw":208.070434},{"c":207.14,"h":207.56,"l":206.8,"n":110,"o":207.56,"t":"2026-10-22T19:00:00Z","v":2701,"vw":207.03875},{"c":207.165,"h":207.21,"l":207.165,"n":79,"o":207.21,"t":"2026-10-22T19:05:00Z","v":1305,"vw":207.17671},{"c":207.885,"h":208.205,"l":207.205,"n":395,"o":207.205,"t":"2026-10-22T19:10:00Z","v":13021,"vw":207.848703},{"c":208.21,"h":208.21,"l":207.555,"n":229,"o":207.7,"t":"2026-10-22T19:15:00Z","v":5747,"vw":207.765902},{"c":208.14,"h":208.36,"l":207.75,"n":136,"o":207.75,"t":"2026-10-22T19:20:00Z","v":2675,"vw":208.044722},{"c":208.6,"h":208.61,"l":208.29,"n":173,"o":208.33,"t":"2026-10-22T19:25:00Z","v":3456,"vw":208.441673},{"c":207.8625,"h":208.595,"l":207.845,"n":303,"o":208.53,"t":"2026-10-22T19:30:00Z","v":7524,"vw":208.197828},{"c":207.915,"h":207.98,"l":207.72,"n":114,"o":207.97,"t":"2026-10-22T19:35:00Z","v":3280,"vw":207.934753},{"c":207.58,"h":208.07,"l":207.41,"n":360,"o":208.01,"t":"2026-10-22T19:40:00Z","v":9230,"vw":207.747038},{"c":207.73,"h":207.73,"l":207.2225,"n":252,"o":207.585,"t":"2026-10-22T19:45:00Z","v":6456,"vw":207.446667},{"c":209.2,"h":209.32,"l":207.72,"n":470,"o":208.23,"t":"2026-10-22T19:50:00Z","v":14926,"vw":208.750217},{"c":209.5,"h":209.59,"l":208.52,"n":1229,"o":209.33,"t":"2026-10-22T19:55:00Z","v":41697,"vw":209.025647},{"c":209.4,"h":209.4,"l":209.4,"n":68,"o":209.4,"t":"2026-10-22T20:00:00Z","v":73360,"vw":209.4}],"history":[{"c":134.08,"h":136.4399,"l":133.81,"n":7302,"o":135.59,"t":"2024-10-21T04:00:00Z","v":330368,"vw":134.276276},{"c":133.51,"h":133.75,"l":132.54,"n":5917,"o":133.68,"t":"2024-10-22T04:00:00Z","v":209875,"vw":133.307299},{"c":132.36,"h":133.875,"l":131.47,"n":7160,"o":133.13,"t":"2024-10-23T04:00:00Z","v":249134,"vw":132.320985},{"c":133.91,"h":134.22,"l":131.685,"n":7847,"o":132.83,"t":"2024-10-24T04:00:00Z","v":346081,"vw":133.280973},{"c":132.39,"h":134.85,"l":132.16,"n":9089,"o":134.53,"t":"2024-10-25T04:00:00Z","v":321219,"vw":132.752767},{"c":133.82,"h":135.14,"l":133.08,"n":8423,"o":133.29,"t":"2024-10-28T04:00:00Z","v":318412,"vw":134.091962},{"c":134.55,"h":134.77,"l":132.75,"n":8712,"o":133.56,"t":"2024-10-29T04:00:00Z","v":291175,"vw":134.116274},{"c":135.8,"h":137.8,"l":133.44,"n":12986,"o":133.51,"t":"2024-10-30T04:00:00Z","v":540860,"vw":136.217051},{"c":118.67,"h":126.51,"l":118.43,"n":26057,"o":126.3,"t":"2024-10-31T04:00:00Z","v":1185124,"vw":120.109883},{"c":121.03,"h":123.43,"l":118.17,"n":18350,"o":118.17,"t":"2024-11-01T04:00:00Z","v":675405,"vw":121.275302},{"c":119.13,"h":121.36,"l":117.83,"n":12067,"o":121.36,"t":"2024-11-04T05:00:00Z","v":536023,"vw":119.035031},{"c":118.84,"h":120.12,"l":118.23,"n":11175,"o":118.37,"t":"2024-11-05T05:00:00Z","v":366726,"vw":118.914235},{"c":122.9,"h":123.6,"l":120.84,"n":13615,"o":123.6,"t":"2024-11-06T05:00:00Z","v":538247,"vw":122.260247},{"c":121.39,"h":124.87,"l":120.86,"n":10441,"o":123.02,"t":"2024-11-07T05:00:00Z","v":384471,"vw":121.82711},{"c":120.2,"h":122.295,"l":120.17,"n":8297,"o":120.97,"t":"2024-11-08T05:00:00Z","v":360979,"vw":120.871399},{"c":120.03,"h":121.1,"l":119.53,"n":8051,"o":120.8,"t":"2024-11-11T05:00:00Z","v":277273,"vw":120.115279},{"c":116.22,"h":119.73,"l":116.2,"n":9143,"o":119.33,"t":"2024-11-12T05:00:00Z","v":355408,"vw":117.092558},{"c":114.48,"h":117.255,"l":114.45,"n":8005,"o":116.75,"t":"2024-11-13T05:00:00Z","v":297758,"vw":115.337935},{"c":115.2,"h":115.64,"l":114.29,"n":10152,"o":114.84,"t":"2024-11-14T05:00:00Z","v":360663,"vw":115.039087},{"c":115.18,"h":115.78,"l":112.6,"n":9505,"o":115.19,"t":"2024-11-15T05:00:00Z","v":640575,"vw":114.757659},{"c":114.9,"h":116.16,"l":114.09,"n":10243,"o":115.13,"t":"2024-11-18T05:00:00Z","v":529079,"vw":115.279246},{"c":113.72,"h":114.88,"l":113.11,"n":7945,"o":113.73,"t":"2024-11-19T05:00:00Z","v":557434,"vw":113.650731},{"c":114.13,"h":114.34,"l":112.8044,"n":7794,"o":113.57,"t":"2024-11-20T05:00:00Z","v":346396,"vw":113.737382},{"c":116.95,"h":117.63,"l":114.495,"n":7411,"o":114.5,"t":"2024-11-21T05:00:00Z","v":294695,"vw":116.855015},{"c":119.26,"h":119.315,"l":116.95,"n":11134,"o":117.57,"t":"2024-11-22T05:00:00Z","v":519831,"vw":118.806746},{"c":121.68,"h":123.37,"l":120.47,"n":11639,"o":120.68,"t":"2024-11-25T05:00:00Z","v":555993,"vw":121.995822},{"c":120.87,"h":122.79,"l":119.655,"n":10319,"o":121.38,"t":"2024-11-26T05:00:00Z","v":383307,"vw":120.720944},{"c":119.39,"h":122.04,"l":119.26,"n":6591,"o":121.75,"t":"2024-11-27T05:00:00Z","v":285071,"vw":119.693},{"c":120.16,"h":120.8,"l":119.4947,"n":3543,"o":119.64,"t":"2024-11-29T05:00:00Z","v":134199,"vw":120.210432},{"c":122.6,"h":122.93,"l":119.155,"n":11623,"o":120.04,"t":"2024-12-02T05:00:00Z","v":315927,"vw":122.036132},{"c":121.28,"h":122.14,"l":119.08,"n":10180,"o":122.14,"t":"2024-12-03T05:00:00Z","v":514682,"vw":120.860694},{"c":120.57,"h":122.71,"l":120.5,"n":9537,"o":121.5,"t":"2024-12-04T05:00:00Z","v":634179,"vw":121.046808},{"c":119.36,"h":121.09,"l":119.22,"n":8310,"o":121.09,"t":"2024-12-05T05:00:00Z","v":314066,"vw":119.574125},{"c":120.49,"h":120.64,"l":118.79,"n":8828,"o":119.87,"t":"2024-12-06T05:00:00Z","v":268508,"vw":120.031314},{"c":122.44,"h":123.86,"l":120.9,"n":9002,"o":120.93,"t":"2024-12-09T05:00:00Z","v":397906,"vw":122.786088},{"c":120.2,"h":122.19,"l":118.4,"n":9248,"o":122.19,"t":"2024-12-10T05:00:00Z","v":409616,"vw":120.331456},{"c":123.07,"h":123.28,"l":119.69,"n":9327,"o":120.52,"t":"2024-12-11T05:00:00Z","v":416813,"vw":122.08686},{"c":122.02,"h":123.74,"l":121.765,"n":10038,"o":122.39,"t":"2024-12-12T05:00:00Z","v":406781,"vw":122.561025},{"c":120.3,"h":122.515,"l":120.04,"n":9317,"o":122.36,"t":"2024-12-13T05:00:00Z","v":414357,"vw":120.74553},{"c":119.29,"h":121.6955,"l":119.13,"n":11811,"o":119.75,"t":"2024-12-16T05:00:00Z","v":464802,"vw":119.719265},{"c":117.92,"h":120.3,"l":117.83,"n":10647,"o":118.82,"t":"2024-12-17T05:00:00Z","v":456405,"vw":118.267835},{"c":115.8,"h":120.345,"l":115.43,"n":12652,"o":119.21,"t":"2024-12-18T05:00:00Z","v":454510,"vw":116.659822},{"c":115.42,"h":116.9418,"l":114.79,"n":12661,"o":116,"t":"2024-12-19T05:00:00Z","v":648742,"vw":115.637011},{"c":114.75,"h":117.98,"l":114.31,"n":15260,"o":115.22,"t":"2024-12-20T05:00:00Z","v":1447972,"vw":115.067926},{"c":114.94,"h":115.66,"l":114.1,"n":12302,"o":114.59,"t":"2024-12-23T05:00:00Z","v":526582,"vw":114.946396},{"c":115.47,"h":116.15,"l":114.24,"n":3398,"o":115.29,"t":"2024-12-24T05:00:00Z","v":131649,"vw":115.398944},{"c":115.03,"h":116.22,"l":114.61,"n":9151,"o":114.75,"t":"2024-12-26T05:00:00Z","v":328512,"vw":115.251937},{"c":113.97,"h":115.66,"l":113.51,"n":7060,"o":114.64,"t":"2024-12-27T05:00:00Z","v":235385,"vw":114.167862},{"c":112.44,"h":113.94,"l":111.43,"n":8334,"o":113.14,"t":"2024-12-30T05:00:00Z","v":320362,"vw":112.705462},{"c":113.12,"h":114.03,"l":112.415,"n":7565,"o":113.21,"t":"2024-12-31T05:00:00Z","v":372015,"vw":113.097125},{"c":111.38,"h":114.83,"l":111.28,"n":8096,"o":113.95,"t":"2025-01-02T05:00:00Z","v":290877,"vw":111.967321},{"c":113.14,"h":114.02,"l":111.49,"n":10681,"o":111.49,"t":"2025-01-03T05:00:00Z","v":301798,"vw":113.187759},{"c":112.12,"h":116.42,"l":111.61,"n":24006,"o":113.93,"t":"2025-01-06T05:00:00Z","v":500799,"vw":112.866283},{"c":113.46,"h":114.33,"l":112.55,"n":10208,"o":112.87,"t":"2025-01-07T05:00:00Z","v":404215,"vw":113.394928},{"c":112.09,"h":112.72,"l":110.51,"n":8679,"o":112.5,"t":"2025-01-08T05:00:00Z","v":397255,"vw":111.935913},{"c":111.95,"h":113.049,"l":110.76,"n":8625,"o":111.15,"t":"2025-01-10T05:00:00Z","v":406384,"vw":111.954624},{"c":110.94,"h":112.31,"l":110.61,"n":9816,"o":110.81,"t":"2025-01-13T05:00:00Z","v":446148,"vw":111.294481},{"c":112.89,"h":113.26,"l":111.54,"n":8225,"o":111.65,"t":"2025-01-14T05:00:00Z","v":371448,"vw":112.737546},{"c":114.23,"h":115.41,"l":113.19,"n":8795,"o":115.08,"t":"2025-01-15T05:00:00Z","v":428965,"vw":114.289483},{"c":114.97,"h":115.91,"l":113.46,"n":9541,"o":114.28,"t":"2025-01-16T05:00:00Z","v":385631,"vw":114.920789},{"c":116.65,"h":116.735,"l":115.2864,"n":9078,"o":115.67,"t":"2025-01-17T05:00:00Z","v":348861,"vw":116.334552},{"c":119.26,"h":120.77,"l":116.91,"n":14843,"o":116.91,"t":"2025-01-21T05:00:00Z","v":710087,"vw":119.538122},{"c":119.16,"h":123.12,"l":118.82,"n":12490,"o":119.69,"t":"2025-01-22T05:00:00Z","v":548100,"vw":120.327579},{"c":119.3,"h":119.48,"l":117.8,"n":9447,"o":118.42,"t":"2025-01-23T05:00:00Z","v":307758,"vw":119.032642},{"c":119.2,"h":119.86,"l":118.395,"n":8858,"o":119.86,"t":"2025-01-24T05:00:00Z","v":358360,"vw":119.171622},{"c":116.18,"h":118.79,"l":115.9,"n":11687,"o":118.08,"t":"2025-01-27T05:00:00Z","v":439820,"vw":116.663058},{"c":117.25,"h":117.34,"l":115.33,"n":14193,"o":116.85,"t":"2025-01-28T05:00:00Z","v":478062,"vw":116.713318},{"c":117.64,"h":118.79,"l":116.51,"n":10393,"o":117.06,"t":"2025-01-29T05:00:00Z","v":517035,"vw":117.645881},{"c":117,"h":119.11,"l":116.805,"n":9094,"o":119.11,"t":"2025-01-30T05:00:00Z","v":333375,"vw":117.528503},{"c":116.55,"h":118.66,"l":116.19,"n":11715,"o":117.62,"t":"2025-01-31T05:00:00Z","v":389974,"vw":116.831674},{"c":113.5,"h":115.62,"l":112.025,"n":12519,"o":113.76,"t":"2025-02-03T05:00:00Z","v":477478,"vw":113.856566},{"c":113.8,"h":114.96,"l":113.43,"n":13660,"o":113.43,"t":"2025-02-04T05:00:00Z","v":459080,"vw":113.929322},{"c":114.91,"h":115.96,"l":113.94,"n":25514,"o":114.52,"t":"2025-02-05T05:00:00Z","v":769326,"vw":114.995405},{"c":109.72,"h":112.2799,"l":105,"n":25085,"o":105.09,"t":"2025-02-06T05:00:00Z","v":1458337,"vw":109.037687},{"c":106.98,"h":110.485,"l":105,"n":20945,"o":109.52,"t":"2025-02-07T05:00:00Z","v":1091084,"vw":107.016225},{"c":107.8,"h":109.92,"l":107.38,"n":15152,"o":107.52,"t":"2025-02-10T05:00:00Z","v":572687,"vw":108.254574},{"c":107.61,"h":108.92,"l":106.77,"n":15314,"o":106.77,"t":"2025-02-11T05:00:00Z","v":611809,"vw":107.883592},{"c":106.82,"h":107.34,"l":105.82,"n":10182,"o":106.41,"t":"2025-02-12T05:00:00Z","v":388183,"vw":106.684381},{"c":108.22,"h":108.3,"l":105.805,"n":10306,"o":106.63,"t":"2025-02-13T05:00:00Z","v":372333,"vw":107.671469},{"c":109.12,"h":109.6187,"l":108.2401,"n":10024,"o":108.89,"t":"2025-02-14T05:00:00Z","v":431226,"vw":109.109159},{"c":110.88,"h":111.02,"l":108.84,"n":11868,"o":109.6,"t":"2025-02-18T05:00:00Z","v":529541,"vw":110.411982},{"c":111.88,"h":112.02,"l":109.41,"n":12693,"o":110.03,"t":"2025-02-19T05:00:00Z","v":550158,"vw":111.57826},{"c":112.19,"h":112.72,"l":111.1,"n":11168,"o":111.76,"t":"2025-02-20T05:00:00Z","v":482553,"vw":112.083111},{"c":111.35,"h":112.94,"l":110.38,"n":12123,"o":112.19,"t":"2025-02-21T05:00:00Z","v":560535,"vw":111.580682},{"c":111.75,"h":113.72,"l":110.84,"n":13853,"o":111.94,"t":"2025-02-24T05:00:00Z","v":546272,"vw":112.527834},{"c":110.15,"h":113.71,"l":109.91,"n":20031,"o":111.28,"t":"2025-02-25T05:00:00Z","v":847184,"vw":111.13272},{"c":109.89,"h":111.2,"l":108.88,"n":11810,"o":110.44,"t":"2025-02-26T05:00:00Z","v":570264,"vw":109.663412},{"c":108.27,"h":111.02,"l":108.12,"n":10178,"o":109.86,"t":"2025-02-27T05:00:00Z","v":369732,"vw":109.01104},{"c":108.07,"h":108.88,"l":106.73,"n":10930,"o":107.89,"t":"2025-02-28T05:00:00Z","v":476139,"vw":107.775474},{"c":105.63,"h":109.125,"l":105.08,"n":12555,"o":108.96,"t":"2025-03-03T05:00:00Z","v":501503,"vw":106.552653},{"c":104.37,"h":106.26,"l":103.4,"n":17095,"o":104.42,"t":"2025-03-04T05:00:00Z","v":612315,"vw":104.653602},{"c":105.93,"h":106.02,"l":103.93,"n":11516,"o":105.12,"t":"2025-03-05T05:00:00Z","v":380175,"vw":105.39932},{"c":105.88,"h":106.53,"l":104.5,"n":12222,"o":104.69,"t":"2025-03-06T05:00:00Z","v":454546,"vw":105.656795},{"c":109.34,"h":109.43,"l":105.47,"n":12351,"o":105.47,"t":"2025-03-07T05:00:00Z","v":467916,"vw":108.109453},{"c":107.52,"h":109.59,"l":106.94,"n":14312,"o":108.61,"t":"2025-03-10T04:00:00Z","v":521353,"vw":108.055596},{"c":104.62,"h":107.615,"l":103.495,"n":14271,"o":107.44,"t":"2025-03-11T04:00:00Z","v":449874,"vw":104.843521},{"c":102.59,"h":105.195,"l":102.21,"n":12205,"o":104.77,"t":"2025-03-12T04:00:00Z","v":599063,"vw":103.016488},{"c":101.93,"h":103.4769,"l":101.7812,"n":13940,"o":102.27,"t":"2025-03-13T04:00:00Z","v":547445,"vw":102.338774},{"c":104.72,"h":104.9,"l":102.8,"n":10929,"o":103.33,"t":"2025-03-14T04:00:00Z","v":557045,"vw":104.468859},{"c":105.63,"h":106.67,"l":104.08,"n":12396,"o":104.08,"t":"2025-03-17T04:00:00Z","v":378823,"vw":105.795945},{"c":107.43,"h":107.67,"l":105.54,"n":12992,"o":105.7,"t":"2025-03-18T04:00:00Z","v":425519,"vw":107.112884},{"c":108.94,"h":110.15,"l":107.5,"n":14493,"o":107.5,"t":"2025-03-19T04:00:00Z","v":576768,"vw":109.191922},{"c":105.94,"h":108.6,"l":105.73,"n":11450,"o":108.01,"t":"2025-03-20T04:00:00Z","v":377151,"vw":106.361849},{"c":104.4,"h":105.47,"l":103.48,"n":14782,"o":104.52,"t":"2025-03-21T04:00:00Z","v":3018185,"vw":104.364329},{"c":108.35,"h":108.49,"l":105.5,"n":13529,"o":106.17,"t":"2025-03-24T04:00:00Z","v":575483,"vw":107.565473},{"c":107.1,"h":109.05,"l":106.77,"n":10298,"o":108.5,"t":"2025-03-25T04:00:00Z","v":354872,"vw":107.310986},{"c":106.94,"h":107.93,"l":106.18,"n":9468,"o":107.55,"t":"2025-03-26T04:00:00Z","v":399277,"vw":107.009913},{"c":105.36,"h":106.07,"l":103.705,"n":12907,"o":106.07,"t":"2025-03-27T04:00:00Z","v":412942,"vw":104.98995},{"c":103.71,"h":104.92,"l":102.83,"n":10011,"o":104.7,"t":"2025-03-28T04:00:00Z","v":343356,"vw":103.497474},{"c":103.83,"h":104.335,"l":101.79,"n":10313,"o":102.76,"t":"2025-03-31T04:00:00Z","v":489217,"vw":103.713266},{"c":103.22,"h":104.36,"l":102.29,"n":10862,"o":103.71,"t":"2025-04-01T04:00:00Z","v":361573,"vw":103.087901},{"c":105.16,"h":105.2,"l":102.175,"n":11329,"o":102.37,"t":"2025-04-02T04:00:00Z","v":504794,"vw":104.669549},{"c":96.11,"h":102.54,"l":95.95,"n":18480,"o":101.32,"t":"2025-04-03T04:00:00Z","v":668217,"vw":97.222113},{"c":92.34,"h":94.965,"l":89.45,"n":19904,"o":93.3,"t":"2025-04-04T04:00:00Z","v":827229,"vw":92.047277},{"c":90.32,"h":93.725,"l":86.5,"n":20752,"o":89.44,"t":"2025-04-07T04:00:00Z","v":1033996,"vw":90.244501},{"c":92.08,"h":95.2458,"l":90.37,"n":25676,"o":92.97,"t":"2025-04-08T04:00:00Z","v":1746425,"vw":92.431049},{"c":101.01,"h":101.83,"l":90.86,"n":19879,"o":91.54,"t":"2025-04-09T04:00:00Z","v":1026613,"vw":98.554837},{"c":96.68,"h":99.17,"l":94.04,"n":17696,"o":98.79,"t":"2025-04-10T04:00:00Z","v":1040477,"vw":96.466845},{"c":97.81,"h":98.61,"l":94.98,"n":13444,"o":96.46,"t":"2025-04-11T04:00:00Z","v":554127,"vw":97.58379},{"c":100,"h":100.775,"l":98.105,"n":12654,"o":99.87,"t":"2025-04-14T04:00:00Z","v":571575,"vw":99.479483},{"c":100.6,"h":101.42,"l":99.3,"n":14605,"o":99.57,"t":"2025-04-15T04:00:00Z","v":818294,"vw":100.637425},{"c":100.49,"h":100.935,"l":99.105,"n":12765,"o":100.12,"t":"2025-04-16T04:00:00Z","v":657972,"vw":100.12762},{"c":102.19,"h":102.3,"l":100.26,"n":10957,"o":100.26,"t":"2025-04-17T04:00:00Z","v":512286,"vw":101.774992},{"c":102.21,"h":102.615,"l":100.715,"n":15814,"o":100.84,"t":"2025-04-21T04:00:00Z","v":669000,"vw":101.865276},{"c":104.76,"h":105.17,"l":102.17,"n":14728,"o":103.46,"t":"2025-04-22T04:00:00Z","v":636445,"vw":104.172721},{"c":107.78,"h":109.39,"l":106.61,"n":17685,"o":107.21,"t":"2025-04-23T04:00:00Z","v":895537,"vw":107.807436},{"c":112.08,"h":112.14,"l":107.93,"n":12903,"o":108.43,"t":"2025-04-24T04:00:00Z","v":527654,"vw":111.239689},{"c":111.72,"h":112.07,"l":109.95,"n":17125,"o":111.98,"t":"2025-04-25T04:00:00Z","v":719268,"vw":111.407786},{"c":112.97,"h":113.785,"l":111.3408,"n":15559,"o":111.49,"t":"2025-04-28T04:00:00Z","v":729759,"vw":112.640652},{"c":111.38,"h":112.98,"l":111.1,"n":13851,"o":112.52,"t":"2025-04-29T04:00:00Z","v":538520,"vw":111.690578},{"c":111.36,"h":111.68,"l":107.55,"n":34257,"o":109.8,"t":"2025-04-30T04:00:00Z","v":1998827,"vw":109.925862},{"c":113.07,"h":117.47,"l":111.81,"n":26789,"o":117.47,"t":"2025-05-01T04:00:00Z","v":1288492,"vw":113.077629},{"c":115.15,"h":116.89,"l":114.71,"n":18424,"o":114.71,"t":"2025-05-02T04:00:00Z","v":697067,"vw":115.592584},{"c":116.57,"h":117.98,"l":114.16,"n":12516,"o":114.53,"t":"2025-05-05T04:00:00Z","v":652859,"vw":116.758318},{"c":115.09,"h":116.78,"l":114.995,"n":12314,"o":115.33,"t":"2025-05-06T04:00:00Z","v":512250,"vw":115.565111},{"c":115.46,"h":116.155,"l":114.445,"n":13732,"o":115.48,"t":"2025-05-07T04:00:00Z","v":545883,"vw":115.47481},{"c":118.34,"h":119.46,"l":116.2,"n":10902,"o":116.54,"t":"2025-05-08T04:00:00Z","v":466686,"vw":118.185206},{"c":117.93,"h":119.39,"l":117.49,"n":11870,"o":119.08,"t":"2025-05-09T04:00:00Z","v":425191,"vw":118.172049},{"c":121.75,"h":123.6,"l":121.345,"n":13622,"o":122.2,"t":"2025-05-12T04:00:00Z","v":658927,"vw":122.083355},{"c":121.22,"h":123.2,"l":121.2,"n":13920,"o":122.38,"t":"2025-05-13T04:00:00Z","v":622495,"vw":121.708708},{"c":120.11,"h":121.91,"l":120.05,"n":12631,"o":120.54,"t":"2025-05-14T04:00:00Z","v":537586,"vw":120.536556},{"c":120.59,"h":120.76,"l":119.27,"n":12765,"o":119.42,"t":"2025-05-15T04:00:00Z","v":548310,"vw":120.191301},{"c":121.93,"h":122.17,"l":120.25,"n":11780,"o":120.49,"t":"2025-05-16T04:00:00Z","v":491402,"vw":121.673604},{"c":120.93,"h":121.595,"l":120.14,"n":11241,"o":120.3,"t":"2025-05-19T04:00:00Z","v":457741,"vw":120.980771},{"c":120.64,"h":122.4501,"l":120.0701,"n":10613,"o":121.03,"t":"2025-05-20T04:00:00Z","v":425349,"vw":120.901994},{"c":118.69,"h":120.47,"l":118.49,"n":10516,"o":119.3,"t":"2025-05-21T04:00:00Z","v":430207,"vw":119.09082},{"c":119.15,"h":119.885,"l":117.95,"n":8197,"o":118.47,"t":"2025-05-22T04:00:00Z","v":316482,"vw":119.174546},{"c":117.13,"h":118.36,"l":116.35,"n":7984,"o":116.67,"t":"2025-05-23T04:00:00Z","v":264306,"vw":117.25113},{"c":119.91,"h":120.26,"l":117.697,"n":9739,"o":118.41,"t":"2025-05-27T04:00:00Z","v":345632,"vw":119.661927},{"c":118.52,"h":120,"l":118.36,"n":9524,"o":119.57,"t":"2025-05-28T04:00:00Z","v":312940,"vw":118.931318},{"c":119.27,"h":119.3,"l":118.05,"n":8805,"o":119.3,"t":"2025-05-29T04:00:00Z","v":292680,"vw":119.008311},{"c":118.38,"h":118.86,"l":117.01,"n":12209,"o":117.65,"t":"2025-05-30T04:00:00Z","v":539357,"vw":118.275912},{"c":117.51,"h":118.16,"l":116.1236,"n":11266,"o":118.1,"t":"2025-06-02T04:00:00Z","v":378157,"vw":117.354622},{"c":120.31,"h":120.46,"l":116.92,"n":10330,"o":117.51,"t":"2025-06-03T04:00:00Z","v":345602,"vw":119.94765},{"c":120.06,"h":121.72,"l":119.8,"n":10963,"o":120.82,"t":"2025-06-04T04:00:00Z","v":436855,"vw":120.381748},{"c":120.76,"h":121.5,"l":119.31,"n":13226,"o":120.04,"t":"2025-06-05T04:00:00Z","v":518290,"vw":120.663246},{"c":121.93,"h":122.4,"l":121.25,"n":12695,"o":121.97,"t":"2025-06-06T04:00:00Z","v":418860,"vw":121.855696},{"c":123.28,"h":124.3275,"l":122.5,"n":13361,"o":122.99,"t":"2025-06-09T04:00:00Z","v":620424,"vw":123.543841},{"c":125.08,"h":125.72,"l":123.4184,"n":10333,"o":123.82,"t":"2025-06-10T04:00:00Z","v":535412,"vw":125.160983},{"c":124.41,"h":125.65,"l":124.09,"n":10064,"o":125.65,"t":"2025-06-11T04:00:00Z","v":456784,"vw":124.686728},{"c":123.5,"h":124.305,"l":123.16,"n":8939,"o":123.3,"t":"2025-06-12T04:00:00Z","v":331934,"vw":123.625114},{"c":122.03,"h":123.3,"l":121.2,"n":12275,"o":121.77,"t":"2025-06-13T04:00:00Z","v":792652,"vw":122.077976},{"c":124.83,"h":125.15,"l":122.3701,"n":10741,"o":123.14,"t":"2025-06-16T04:00:00Z","v":329513,"vw":124.687903},{"c":124.14,"h":125.7699,"l":123.87,"n":10544,"o":123.87,"t":"2025-06-17T04:00:00Z","v":381066,"vw":124.472491},{"c":123.49,"h":126.64,"l":123.1,"n":11350,"o":124.24,"t":"2025-06-18T04:00:00Z","v":444798,"vw":124.068747},{"c":123.69,"h":124.395,"l":122.6,"n":12864,"o":124.18,"t":"2025-06-20T04:00:00Z","v":758457,"vw":123.682115},{"c":125.96,"h":126.38,"l":123.7001,"n":12455,"o":123.79,"t":"2025-06-23T04:00:00Z","v":529055,"vw":125.674309},{"c":126.55,"h":128,"l":126.46,"n":12495,"o":126.6,"t":"2025-06-24T04:00:00Z","v":575349,"vw":126.957285},{"c":127,"h":127.12,"l":125.99,"n":10225,"o":126.76,"t":"2025-06-25T04:00:00Z","v":345395,"vw":126.824372},{"c":128.28,"h":129.085,"l":127.465,"n":10000,"o":127.73,"t":"2025-06-26T04:00:00Z","v":353905,"vw":128.353943},{"c":127.26,"h":128.475,"l":126.34,"n":9273,"o":128.46,"t":"2025-06-27T04:00:00Z","v":561875,"vw":127.281594},{"c":127.43,"h":127.7,"l":126.415,"n":10660,"o":127.56,"t":"2025-06-30T04:00:00Z","v":359514,"vw":127.361508},{"c":129.76,"h":131.33,"l":127.19,"n":13256,"o":127.19,"t":"2025-07-01T04:00:00Z","v":457714,"vw":129.801902},{"c":131.94,"h":132.09,"l":129.29,"n":25496,"o":129.76,"t":"2025-07-02T04:00:00Z","v":503688,"vw":131.554035},{"c":132.17,"h":133.35,"l":131.145,"n":6013,"o":132.29,"t":"2025-07-03T04:00:00Z","v":240850,"vw":132.214622},{"c":130.21,"h":133.51,"l":130.14,"n":9357,"o":131.25,"t":"2025-07-07T04:00:00Z","v":340525,"vw":130.96498},{"c":132,"h":133.15,"l":130.76,"n":12644,"o":130.76,"t":"2025-07-08T04:00:00Z","v":507447,"vw":132.14471},{"c":132.57,"h":133.16,"l":131.14,"n":9547,"o":132.45,"t":"2025-07-09T04:00:00Z","v":369518,"vw":132.48753},{"c":133.24,"h":134.735,"l":132.685,"n":11902,"o":133.05,"t":"2025-07-10T04:00:00Z","v":492019,"vw":133.631294},{"c":132.16,"h":133.17,"l":131.17,"n":8275,"o":132.26,"t":"2025-07-11T04:00:00Z","v":309281,"vw":132.282062},{"c":131.93,"h":132.84,"l":131.15,"n":8084,"o":131.52,"t":"2025-07-14T04:00:00Z","v":262434,"vw":131.969011},{"c":130.5,"h":133.01,"l":130.31,"n":9788,"o":132.74,"t":"2025-07-15T04:00:00Z","v":371778,"vw":130.849891},{"c":130.5,"h":131.23,"l":129.4,"n":7924,"o":130.64,"t":"2025-07-16T04:00:00Z","v":277234,"vw":130.60764},{"c":130.73,"h":131.67,"l":129.84,"n":8097,"o":130.83,"t":"2025-07-17T04:00:00Z","v":320901,"vw":130.774642},{"c":130.47,"h":131.4,"l":129.5,"n":11628,"o":131.12,"t":"2025-07-18T04:00:00Z","v":403043,"vw":130.273638},{"c":130.37,"h":131.63,"l":130.37,"n":11927,"o":130.81,"t":"2025-07-21T04:00:00Z","v":437390,"vw":130.693204},{"c":130.46,"h":131.14,"l":129.55,"n":11021,"o":130.44,"t":"2025-07-22T04:00:00Z","v":430040,"vw":130.70427},{"c":130.33,"h":132.15,"l":130.13,"n":10087,"o":131.25,"t":"2025-07-23T04:00:00Z","v":347275,"vw":130.647128},{"c":127.15,"h":129.29,"l":127.09,"n":9009,"o":129.29,"t":"2025-07-24T04:00:00Z","v":317824,"vw":127.592605},{"c":127.81,"h":128.1,"l":126.53,"n":8953,"o":127.43,"t":"2025-07-25T04:00:00Z","v":315045,"vw":127.659551},{"c":128.71,"h":128.76,"l":127.71,"n":10311,"o":128,"t":"2025-07-28T04:00:00Z","v":364650,"vw":128.528444},{"c":130.03,"h":131.295,"l":129.12,"n":12727,"o":129.54,"t":"2025-07-29T04:00:00Z","v":385905,"vw":129.956636},{"c":129.78,"h":131.025,"l":127.13,"n":18407,"o":129.61,"t":"2025-07-30T04:00:00Z","v":803034,"vw":130.051978},{"c":116,"h":130.64,"l":115.8775,"n":28963,"o":126.62,"t":"2025-07-31T04:00:00Z","v":1303146,"vw":118.761406},{"c":114.66,"h":116.79,"l":113.45,"n":26226,"o":114.11,"t":"2025-08-01T04:00:00Z","v":1038603,"vw":115.027716},{"c":116.11,"h":116.725,"l":113.8601,"n":27402,"o":114.69,"t":"2025-08-04T04:00:00Z","v":674348,"vw":115.720521},{"c":117.67,"h":119.7,"l":116.22,"n":16269,"o":119.7,"t":"2025-08-05T04:00:00Z","v":489531,"vw":117.66498},{"c":116.21,"h":117.31,"l":114.19,"n":17690,"o":116.62,"t":"2025-08-06T04:00:00Z","v":698931,"vw":116.283167},{"c":118.52,"h":118.8,"l":116.505,"n":14978,"o":117.28,"t":"2025-08-07T04:00:00Z","v":555771,"vw":118.063976},{"c":120.89,"h":121.395,"l":118.02,"n":12867,"o":118.8,"t":"2025-08-08T04:00:00Z","v":469966,"vw":120.779303},{"c":119.95,"h":121.82,"l":119.86,"n":11177,"o":120.94,"t":"2025-08-11T04:00:00Z","v":419397,"vw":120.150758},{"c":123.4,"h":123.5091,"l":119.917,"n":10872,"o":120.56,"t":"2025-08-12T04:00:00Z","v":365208,"vw":122.830849},{"c":127.4,"h":128.285,"l":123.26,"n":12655,"o":124.04,"t":"2025-08-13T04:00:00Z","v":587702,"vw":126.995311},{"c":125.86,"h":126.73,"l":123.73,"n":11618,"o":125.96,"t":"2025-08-14T04:00:00Z","v":386497,"vw":125.429433},{"c":123.71,"h":126.32,"l":123.05,"n":9523,"o":126.32,"t":"2025-08-15T04:00:00Z","v":311510,"vw":123.738252},{"c":123.49,"h":124.65,"l":123.33,"n":9065,"o":123.85,"t":"2025-08-18T04:00:00Z","v":330471,"vw":123.7142},{"c":125.27,"h":125.66,"l":123.74,"n":10309,"o":123.89,"t":"2025-08-19T04:00:00Z","v":470226,"vw":125.128548},{"c":124.93,"h":125.65,"l":122.925,"n":11676,"o":125.65,"t":"2025-08-20T04:00:00Z","v":555625,"vw":124.685419},{"c":124.22,"h":124.97,"l":123.4,"n":8539,"o":123.91,"t":"2025-08-21T04:00:00Z","v":268897,"vw":124.213796},{"c":130.07,"h":130.42,"l":124.555,"n":11078,"o":125.14,"t":"2025-08-22T04:00:00Z","v":390934,"vw":129.663855},{"c":128.99,"h":130.25,"l":128.58,"n":9043,"o":130.25,"t":"2025-08-25T04:00:00Z","v":287813,"vw":129.148289},{"c":127.01,"h":130.045,"l":127.01,"n":10917,"o":129.3,"t":"2025-08-26T04:00:00Z","v":835139,"vw":127.335793},{"c":127.78,"h":128.33,"l":126.36,"n":13525,"o":126.36,"t":"2025-08-27T04:00:00Z","v":523157,"vw":127.525715},{"c":126.82,"h":128.38,"l":126.26,"n":10536,"o":128.38,"t":"2025-08-28T04:00:00Z","v":367656,"vw":126.899053},{"c":126.33,"h":127.395,"l":126.2,"n":10648,"o":126.48,"t":"2025-08-29T04:00:00Z","v":450188,"vw":126.428639},{"c":123.58,"h":124.55,"l":122.59,"n":12126,"o":123.74,"t":"2025-09-02T04:00:00Z","v":419552,"vw":123.536884},{"c":124.33,"h":124.56,"l":122.85,"n":12821,"o":123.75,"t":"2025-09-03T04:00:00Z","v":391713,"vw":123.932031},{"c":126.7,"h":126.83,"l":123.895,"n":10879,"o":124.33,"t":"2025-09-04T04:00:00Z","v":338808,"vw":126.123294},{"c":127.64,"h":128.499,"l":126.15,"n":12752,"o":127.53,"t":"2025-09-05T04:00:00Z","v":425860,"vw":127.358604},{"c":126.1,"h":127.44,"l":125.22,"n":13057,"o":127.44,"t":"2025-09-08T04:00:00Z","v":425604,"vw":126.017655},{"c":126.22,"h":126.75,"l":124.55,"n":13789,"o":126.11,"t":"2025-09-09T04:00:00Z","v":451966,"vw":125.925054},{"c":127.06,"h":127.87,"l":126.125,"n":11227,"o":126.15,"t":"2025-09-10T04:00:00Z","v":372910,"vw":126.87929},{"c":129.26,"h":129.43,"l":126.76,"n":10910,"o":127.15,"t":"2025-09-11T04:00:00Z","v":358526,"vw":128.686299},{"c":128.34,"h":128.82,"l":127.08,"n":9941,"o":128.82,"t":"2025-09-12T04:00:00Z","v":513819,"vw":128.146289},{"c":127.53,"h":129.38,"l":127.36,"n":12173,"o":128.61,"t":"2025-09-15T04:00:00Z","v":319847,"vw":127.789132},{"c":127,"h":127.56,"l":125.58,"n":14193,"o":126.93,"t":"2025-09-16T04:00:00Z","v":534144,"vw":126.782679},{"c":119.08,"h":122.115,"l":118.5,"n":26120,"o":120.83,"t":"2025-09-17T04:00:00Z","v":1393211,"vw":119.67033},{"c":122.84,"h":123.13,"l":119.3301,"n":14979,"o":120.76,"t":"2025-09-18T04:00:00Z","v":500932,"vw":122.378222},{"c":121.72,"h":123.405,"l":119.8589,"n":14139,"o":122.95,"t":"2025-09-19T04:00:00Z","v":1856649,"vw":121.754542},{"c":121.94,"h":122.74,"l":120.8501,"n":13154,"o":121.72,"t":"2025-09-22T04:00:00Z","v":666060,"vw":121.912063},{"c":121.04,"h":124.05,"l":120.72,"n":12175,"o":122.68,"t":"2025-09-23T04:00:00Z","v":409368,"vw":121.436395},{"c":120.93,"h":122.015,"l":120.69,"n":11998,"o":121.74,"t":"2025-09-24T04:00:00Z","v":343347,"vw":121.221807},{"c":118.84,"h":120.01,"l":118.25,"n":11275,"o":119.86,"t":"2025-09-25T04:00:00Z","v":376486,"vw":118.841409},{"c":120.92,"h":121.018,"l":118.41,"n":10718,"o":119.3,"t":"2025-09-26T04:00:00Z","v":331101,"vw":120.29288},{"c":120.58,"h":121.62,"l":119.29,"n":9393,"o":121.62,"t":"2025-09-29T04:00:00Z","v":308391,"vw":120.409413},{"c":121,"h":121.402,"l":119.815,"n":9504,"o":120.54,"t":"2025-09-30T04:00:00Z","v":363354,"vw":120.702706},{"c":121.69,"h":122.01,"l":120.22,"n":11167,"o":120.68,"t":"2025-10-01T04:00:00Z","v":408923,"vw":121.368914},{"c":122.45,"h":123.2,"l":121.2,"n":11308,"o":122.69,"t":"2025-10-02T04:00:00Z","v":372700,"vw":122.188538},{"c":121.59,"h":124.3956,"l":121.53,"n":10554,"o":122.66,"t":"2025-10-03T04:00:00Z","v":491142,"vw":121.90332},{"c":122.89,"h":123.51,"l":121.84,"n":9126,"o":123.25,"t":"2025-10-06T04:00:00Z","v":284974,"vw":122.915232},{"c":119.57,"h":124.0625,"l":119.51,"n":10282,"o":123.58,"t":"2025-10-07T04:00:00Z","v":322306,"vw":120.011429},{"c":120.48,"h":120.59,"l":117.492,"n":10549,"o":118.92,"t":"2025-10-08T04:00:00Z","v":400628,"vw":120.059811},{"c":117.81,"h":120.65,"l":116.75,"n":10939,"o":120.49,"t":"2025-10-09T04:00:00Z","v":395784,"vw":118.002127},{"c":113.5,"h":118.38,"l":113.47,"n":12904,"o":118.04,"t":"2025-10-10T04:00:00Z","v":477574,"vw":114.936354},{"c":113.65,"h":115.52,"l":112.85,"n":18147,"o":115.52,"t":"2025-10-13T04:00:00Z","v":748824,"vw":113.771767},{"c":115.85,"h":116.7,"l":112.11,"n":14339,"o":112.23,"t":"2025-10-14T04:00:00Z","v":642562,"vw":115.334384},{"c":117.48,"h":117.75,"l":115.42,"n":12684,"o":116.73,"t":"2025-10-15T04:00:00Z","v":492837,"vw":116.956525},{"c":118.06,"h":119.1,"l":117.03,"n":12122,"o":117.59,"t":"2025-10-16T04:00:00Z","v":600367,"vw":118.073532},{"c":119.15,"h":119.28,"l":116.68,"n":12452,"o":117.74,"t":"2025-10-17T04:00:00Z","v":689407,"vw":118.522897},{"c":124.75,"h":124.9,"l":120,"n":11846,"o":120,"t":"2025-10-20T04:00:00Z","v":581880,"vw":123.829117},{"c":125.34,"h":126.61,"l":124.455,"n":12801,"o":124.75,"t":"2025-10-21T04:00:00Z","v":550081,"vw":125.394121},{"c":120.07,"h":125.11,"l":119.77,"n":11618,"o":124.95,"t":"2025-10-22T04:00:00Z","v":500033,"vw":120.888983},{"c":121.11,"h":122.33,"l":117.76,"n":14011,"o":120.03,"t":"2025-10-23T04:00:00Z","v":625512,"vw":121.11566},{"c":119.97,"h":123.015,"l":119.82,"n":10676,"o":122.48,"t":"2025-10-24T04:00:00Z","v":376829,"vw":120.295688},{"c":119.34,"h":121.55,"l":119.15,"n":15618,"o":120.27,"t":"2025-10-27T04:00:00Z","v":1050103,"vw":119.657091},{"c":118.27,"h":120.395,"l":116.95,"n":16362,"o":119.09,"t":"2025-10-28T04:00:00Z","v":817702,"vw":118.860393},{"c":116.1,"h":118.413,"l":115.76,"n":17525,"o":116.93,"t":"2025-10-29T04:00:00Z","v":889040,"vw":116.777592},{"c":113.23,"h":118.43,"l":112.83,"n":23487,"o":117.34,"t":"2025-10-30T04:00:00Z","v":1093195,"vw":114.507356},{"c":111.55,"h":112,"l":106.575,"n":32193,"o":109.72,"t":"2025-10-31T04:00:00Z","v":2216009,"vw":109.994736},{"c":111.45,"h":113.83,"l":109.6,"n":21876,"o":110.68,"t":"2025-11-03T05:00:00Z","v":1417351,"vw":111.854793},{"c":111.63,"h":112.78,"l":109.31,"n":18848,"o":109.84,"t":"2025-11-04T05:00:00Z","v":1121050,"vw":111.52915},{"c":112.83,"h":113.08,"l":109.68,"n":16847,"o":111.88,"t":"2025-11-05T05:00:00Z","v":732428,"vw":112.346274},{"c":111.2,"h":114.325,"l":111.025,"n":13114,"o":112.97,"t":"2025-11-06T05:00:00Z","v":561448,"vw":111.910917},{"c":111.71,"h":113.015,"l":109.76,"n":13743,"o":113.015,"t":"2025-11-07T05:00:00Z","v":744846,"vw":111.130794},{"c":112.3,"h":113.185,"l":111.32,"n":12626,"o":112.73,"t":"2025-11-10T05:00:00Z","v":630052,"vw":112.470991},{"c":110.44,"h":112.675,"l":109.995,"n":12619,"o":112.52,"t":"2025-11-11T05:00:00Z","v":642894,"vw":110.901728},{"c":111.27,"h":112.53,"l":110.1401,"n":10642,"o":110.84,"t":"2025-11-12T05:00:00Z","v":506917,"vw":111.422507},{"c":110.21,"h":112.345,"l":109.93,"n":13347,"o":110.9,"t":"2025-11-13T05:00:00Z","v":639645,"vw":110.818998},{"c":108.16,"h":110.5475,"l":107.7,"n":13270,"o":109.42,"t":"2025-11-14T05:00:00Z","v":538113,"vw":108.39822},{"c":104.86,"h":107.48,"l":104.24,"n":13173,"o":107.47,"t":"2025-11-17T05:00:00Z","v":436894,"vw":105.221291},{"c":105.3,"h":106.7,"l":104.61,"n":9806,"o":104.61,"t":"2025-11-18T05:00:00Z","v":410356,"vw":105.640232},{"c":104.3,"h":105.49,"l":103.6208,"n":10471,"o":104.93,"t":"2025-11-19T05:00:00Z","v":372661,"vw":104.275842},{"c":101.87,"h":106.165,"l":101.79,"n":11650,"o":105.7,"t":"2025-11-20T05:00:00Z","v":458595,"vw":102.672638},{"c":105.74,"h":106.25,"l":102.23,"n":11538,"o":102.23,"t":"2025-11-21T05:00:00Z","v":599173,"vw":105.316834},{"c":105.88,"h":107.165,"l":105.18,"n":12234,"o":105.65,"t":"2025-11-24T05:00:00Z","v":575289,"vw":106.060885},{"c":106.83,"h":107.82,"l":106.02,"n":11913,"o":106.38,"t":"2025-11-25T05:00:00Z","v":571129,"vw":106.992914},{"c":107.9,"h":108.74,"l":106.3601,"n":10016,"o":106.88,"t":"2025-11-26T05:00:00Z","v":446049,"vw":107.943899},{"c":108.01,"h":108.415,"l":107.19,"n":5169,"o":107.19,"t":"2025-11-28T05:00:00Z","v":178340,"vw":108.018735},{"c":107.75,"h":108.46,"l":107.285,"n":10387,"o":107.47,"t":"2025-12-01T05:00:00Z","v":410300,"vw":107.872951},{"c":108.9,"h":109.345,"l":107.595,"n":8778,"o":108.5,"t":"2025-12-02T05:00:00Z","v":416938,"vw":108.694335},{"c":110.95,"h":111.07,"l":108.03,"n":10623,"o":109.01,"t":"2025-12-03T05:00:00Z","v":432862,"vw":110.317484},{"c":111.31,"h":112.05,"l":110.26,"n":10560,"o":110.98,"t":"2025-12-04T05:00:00Z","v":377166,"vw":111.271163},{"c":112.48,"h":113.03,"l":110.975,"n":11626,"o":111.63,"t":"2025-12-05T05:00:00Z","v":455849,"vw":112.431375},{"c":112.93,"h":114.75,"l":110.8157,"n":10693,"o":113.16,"t":"2025-12-08T05:00:00Z","v":514810,"vw":112.976518},{"c":113.68,"h":114.51,"l":112.48,"n":12835,"o":112.67,"t":"2025-12-09T05:00:00Z","v":595454,"vw":113.881507},{"c":116.33,"h":116.63,"l":112.79,"n":11010,"o":112.79,"t":"2025-12-10T05:00:00Z","v":632772,"vw":115.699971},{"c":115.2,"h":116.94,"l":114.35,"n":11427,"o":116.36,"t":"2025-12-11T05:00:00Z","v":548593,"vw":115.303347},{"c":113.59,"h":116.76,"l":113.045,"n":10725,"o":115.72,"t":"2025-12-12T05:00:00Z","v":478327,"vw":113.839819},{"c":113.46,"h":114.63,"l":112.765,"n":11303,"o":113.7,"t":"2025-12-15T05:00:00Z","v":526376,"vw":113.431131},{"c":112.76,"h":114.16,"l":111.76,"n":11080,"o":113.4,"t":"2025-12-16T05:00:00Z","v":497319,"vw":112.930223},{"c":111.78,"h":113.81,"l":110.3401,"n":9808,"o":112.69,"t":"2025-12-17T05:00:00Z","v":349380,"vw":111.546545},{"c":111.26,"h":112.31,"l":110.415,"n":11567,"o":111.65,"t":"2025-12-18T05:00:00Z","v":516972,"vw":111.26437},{"c":113.2,"h":114.45,"l":110.8,"n":11357,"o":110.88,"t":"2025-12-19T05:00:00Z","v":733808,"vw":113.150534},{"c":113.31,"h":114.55,"l":112.33,"n":11431,"o":113.7,"t":"2025-12-22T05:00:00Z","v":492893,"vw":113.677835},{"c":112.43,"h":113.63,"l":111.88,"n":8911,"o":113.16,"t":"2025-12-23T05:00:00Z","v":262365,"vw":112.495325},{"c":112.52,"h":113.38,"l":111.63,"n":4473,"o":112.66,"t":"2025-12-24T05:00:00Z","v":171542,"vw":112.692464},{"c":113.39,"h":113.5,"l":112.44,"n":6017,"o":112.67,"t":"2025-12-26T05:00:00Z","v":170912,"vw":113.125042},{"c":113.04,"h":113.6607,"l":112.3001,"n":8582,"o":113.14,"t":"2025-12-29T05:00:00Z","v":336058,"vw":112.982464},{"c":113.01,"h":113.08,"l":112.04,"n":8420,"o":113.05,"t":"2025-12-30T05:00:00Z","v":382888,"vw":112.743616},{"c":110.18,"h":113.065,"l":109.83,"n":8679,"o":112.81,"t":"2025-12-31T05:00:00Z","v":561320,"vw":110.570066},{"c":113.04,"h":113.53,"l":110.61,"n":8650,"o":111.19,"t":"2026-01-02T05:00:00Z","v":336261,"vw":112.847592},{"c":112.98,"h":116.19,"l":111.825,"n":11717,"o":113.32,"t":"2026-01-05T05:00:00Z","v":476568,"vw":113.487562},{"c":113.5,"h":114.43,"l":111.94,"n":11547,"o":112.09,"t":"2026-01-06T05:00:00Z","v":736523,"vw":113.71481},{"c":111.53,"h":113.6625,"l":110.06,"n":11665,"o":113.28,"t":"2026-01-07T05:00:00Z","v":534859,"vw":111.312501},{"c":113.37,"h":113.43,"l":110.77,"n":9120,"o":111.03,"t":"2026-01-08T05:00:00Z","v":384623,"vw":113.043903},{"c":114.99,"h":115.67,"l":111.22,"n":10470,"o":113.65,"t":"2026-01-09T05:00:00Z","v":494513,"vw":114.327984},{"c":115.3,"h":115.88,"l":113.6583,"n":9573,"o":114.68,"t":"2026-01-12T05:00:00Z","v":527367,"vw":115.143681},{"c":115.95,"h":116.89,"l":115.02,"n":10125,"o":115.02,"t":"2026-01-13T05:00:00Z","v":486531,"vw":115.935991},{"c":116,"h":116.84,"l":115.08,"n":9119,"o":116.25,"t":"2026-01-14T05:00:00Z","v":340113,"vw":115.943631},{"c":118.65,"h":119.5,"l":116.95,"n":11628,"o":116.95,"t":"2026-01-15T05:00:00Z","v":341022,"vw":118.637831},{"c":118.2,"h":119.2913,"l":116.94,"n":9603,"o":118.5,"t":"2026-01-16T05:00:00Z","v":315719,"vw":118.089265},{"c":113.37,"h":117.0791,"l":113.11,"n":10920,"o":116.08,"t":"2026-01-20T05:00:00Z","v":468625,"vw":114.037871},{"c":118.23,"h":119.575,"l":114.1601,"n":9422,"o":114.62,"t":"2026-01-21T05:00:00Z","v":327198,"vw":118.0006},{"c":118.47,"h":120,"l":117.6335,"n":12306,"o":119.28,"t":"2026-01-22T05:00:00Z","v":536745,"vw":118.646001},{"c":116.66,"h":118.495,"l":115.75,"n":10417,"o":118.21,"t":"2026-01-23T05:00:00Z","v":451780,"vw":116.457162},{"c":117.74,"h":118.17,"l":116.06,"n":8941,"o":116.86,"t":"2026-01-26T05:00:00Z","v":407042,"vw":117.523154},{"c":121.1,"h":121.22,"l":116.99,"n":11277,"o":117.66,"t":"2026-01-27T05:00:00Z","v":796328,"vw":120.125162},{"c":128.41,"h":128.91,"l":121.58,"n":22575,"o":121.58,"t":"2026-01-28T05:00:00Z","v":1254175,"vw":127.134725},{"c":132.91,"h":133.01,"l":126.94,"n":20600,"o":128.92,"t":"2026-01-29T05:00:00Z","v":1039572,"vw":131.370516},{"c":132.49,"h":133.89,"l":130.2,"n":16538,"o":131.35,"t":"2026-01-30T05:00:00Z","v":843235,"vw":132.664315},{"c":133.62,"h":135,"l":128.62,"n":16124,"o":131.67,"t":"2026-02-02T05:00:00Z","v":676914,"vw":133.10808},{"c":135.36,"h":136.34,"l":132.51,"n":15335,"o":134.89,"t":"2026-02-03T05:00:00Z","v":647039,"vw":134.679841},{"c":137.99,"h":139.71,"l":135.1,"n":18120,"o":137.04,"t":"2026-02-04T05:00:00Z","v":760157,"vw":137.581109},{"c":141.1,"h":141.72,"l":135,"n":23137,"o":136.86,"t":"2026-02-05T05:00:00Z","v":1330221,"vw":139.053334},{"c":158.6,"h":160.63,"l":143,"n":39228,"o":145.13,"t":"2026-02-06T05:00:00Z","v":2791112,"vw":153.038959},{"c":158.11,"h":159.37,"l":154.635,"n":21912,"o":157.46,"t":"2026-02-09T05:00:00Z","v":1055175,"vw":158.098714},{"c":156.02,"h":158.5,"l":154.67,"n":14704,"o":158.32,"t":"2026-02-10T05:00:00Z","v":545043,"vw":156.593756},{"c":157.81,"h":158.875,"l":155.05,"n":13787,"o":158.51,"t":"2026-02-11T05:00:00Z","v":735325,"vw":157.283174},{"c":155.64,"h":159.6999,"l":153.03,"n":13728,"o":158.07,"t":"2026-02-12T05:00:00Z","v":619068,"vw":155.63266},{"c":156.19,"h":156.52,"l":152.02,"n":13894,"o":154.11,"t":"2026-02-13T05:00:00Z","v":595433,"vw":155.580735},{"c":152.79,"h":155.365,"l":152.04,"n":13294,"o":155.32,"t":"2026-02-17T05:00:00Z","v":527453,"vw":153.043048},{"c":153.03,"h":155.46,"l":150.02,"n":12649,"o":152.83,"t":"2026-02-18T05:00:00Z","v":460442,"vw":153.340994},{"c":153.88,"h":154.21,"l":150,"n":13879,"o":152.91,"t":"2026-02-19T05:00:00Z","v":557555,"vw":152.752567},{"c":157.03,"h":159.24,"l":153.11,"n":13464,"o":153.11,"t":"2026-02-20T05:00:00Z","v":618578,"vw":156.671081},{"c":159.66,"h":161.03,"l":157.14,"n":15873,"o":160,"t":"2026-02-23T05:00:00Z","v":699066,"vw":159.240745},{"c":156.9,"h":162.61,"l":155.8558,"n":16360,"o":160.48,"t":"2026-02-24T05:00:00Z","v":757980,"vw":157.904045},{"c":154.3,"h":158.99,"l":152.17,"n":14169,"o":158.03,"t":"2026-02-25T05:00:00Z","v":701000,"vw":154.391359},{"c":153.85,"h":156.265,"l":152.01,"n":13126,"o":154.93,"t":"2026-02-26T05:00:00Z","v":450354,"vw":153.848219},{"c":152.16,"h":152.91,"l":149.87,"n":12677,"o":152.06,"t":"2026-02-27T05:00:00Z","v":806885,"vw":151.995773},{"c":149.96,"h":151.9299,"l":147.5,"n":13587,"o":150.48,"t":"2026-03-02T05:00:00Z","v":479133,"vw":149.3788},{"c":145.85,"h":146.65,"l":142.68,"n":12058,"o":145.46,"t":"2026-03-03T05:00:00Z","v":357533,"vw":145.699949},{"c":143.46,"h":147.04,"l":142.54,"n":13009,"o":146.99,"t":"2026-03-04T05:00:00Z","v":639314,"vw":144.156561},{"c":143.13,"h":145.34,"l":141.4,"n":13459,"o":141.45,"t":"2026-03-05T05:00:00Z","v":529907,"vw":143.298953},{"c":138.36,"h":141.4737,"l":137.5,"n":11287,"o":140.01,"t":"2026-03-06T05:00:00Z","v":424167,"vw":138.863549},{"c":139.84,"h":140.83,"l":132.62,"n":13734,"o":136.85,"t":"2026-03-09T04:00:00Z","v":647077,"vw":137.693703},{"c":139.96,"h":142.87,"l":138.22,"n":13033,"o":138.75,"t":"2026-03-10T04:00:00Z","v":495424,"vw":140.477119},{"c":142.1,"h":142.61,"l":139.135,"n":13557,"o":139.96,"t":"2026-03-11T04:00:00Z","v":756147,"vw":141.911},{"c":140.53,"h":142.74,"l":137.31,"n":11820,"o":139.97,"t":"2026-03-12T04:00:00Z","v":501650,"vw":140.548277},{"c":140.44,"h":142.9,"l":139.55,"n":10822,"o":141.83,"t":"2026-03-13T04:00:00Z","v":407242,"vw":140.585727},{"c":141.03,"h":143.52,"l":140.55,"n":10327,"o":142.29,"t":"2026-03-16T04:00:00Z","v":315842,"vw":141.485905},{"c":140.89,"h":142.8903,"l":139.1501,"n":11871,"o":142.22,"t":"2026-03-17T04:00:00Z","v":474440,"vw":140.632322},{"c":140.12,"h":142.085,"l":138.5,"n":12041,"o":140.41,"t":"2026-03-18T04:00:00Z","v":497442,"vw":140.450351},{"c":140.57,"h":141.33,"l":138.11,"n":11894,"o":138.42,"t":"2026-03-19T04:00:00Z","v":388195,"vw":140.209894},{"c":136.64,"h":140.8,"l":135.8,"n":11088,"o":140.41,"t":"2026-03-20T04:00:00Z","v":669485,"vw":137.011036},{"c":139.9,"h":142.695,"l":138.79,"n":10883,"o":140.88,"t":"2026-03-23T04:00:00Z","v":487426,"vw":140.477784},{"c":144.24,"h":145.66,"l":137.87,"n":9157,"o":140.23,"t":"2026-03-24T04:00:00Z","v":453654,"vw":143.557816},{"c":146.13,"h":147,"l":143.67,"n":10788,"o":146.12,"t":"2026-03-25T04:00:00Z","v":328444,"vw":145.788039},{"c":143.24,"h":145.19,"l":142.35,"n":9133,"o":144.1,"t":"2026-03-26T04:00:00Z","v":266871,"vw":143.416137},{"c":139.63,"h":143.48,"l":138.14,"n":12468,"o":142.28,"t":"2026-03-27T04:00:00Z","v":549388,"vw":139.762943},{"c":136.29,"h":141.55,"l":135.29,"n":14315,"o":141.55,"t":"2026-03-30T04:00:00Z","v":590960,"vw":136.662766},{"c":143.41,"h":143.735,"l":136.675,"n":10616,"o":137.19,"t":"2026-03-31T04:00:00Z","v":385046,"vw":142.28313},{"c":146.63,"h":148.13,"l":144.5,"n":12245,"o":144.5,"t":"2026-04-01T04:00:00Z","v":383309,"vw":146.683648},{"c":145.85,"h":148.38,"l":142.37,"n":11817,"o":143.36,"t":"2026-04-02T04:00:00Z","v":369685,"vw":145.696787},{"c":147.23,"h":147.24,"l":144.83,"n":9091,"o":145.5,"t":"2026-04-06T04:00:00Z","v":447593,"vw":146.870841},{"c":147.76,"h":150.4,"l":146.6,"n":11983,"o":146.6,"t":"2026-04-07T04:00:00Z","v":448788,"vw":148.027775},{"c":154.98,"h":155.82,"l":151.35,"n":16595,"o":152.85,"t":"2026-04-08T04:00:00Z","v":678399,"vw":154.452992},{"c":157.43,"h":158.04,"l":154.79,"n":16825,"o":154.95,"t":"2026-04-09T04:00:00Z","v":894728,"vw":156.475429},{"c":158.19,"h":158.6,"l":156.02,"n":10607,"o":158.6,"t":"2026-04-10T04:00:00Z","v":405241,"vw":157.604637},{"c":174.9,"h":175.27,"l":159.47,"n":19651,"o":160.36,"t":"2026-04-13T04:00:00Z","v":1169502,"vw":170.103483},{"c":173.66,"h":179.28,"l":172.85,"n":21623,"o":177.18,"t":"2026-04-14T04:00:00Z","v":945941,"vw":175.823286},{"c":168.98,"h":173.435,"l":168,"n":10851,"o":172.72,"t":"2026-04-15T04:00:00Z","v":481585,"vw":169.392397},{"c":171.84,"h":172.26,"l":167.6898,"n":10413,"o":168.64,"t":"2026-04-16T04:00:00Z","v":437745,"vw":170.930587},{"c":174.97,"h":176.45,"l":172.65,"n":11980,"o":172.65,"t":"2026-04-17T04:00:00Z","v":449188,"vw":175.038979},{"c":175.97,"h":177.24,"l":173.885,"n":11853,"o":175.13,"t":"2026-04-20T04:00:00Z","v":492239,"vw":175.813531},{"c":178.11,"h":179.72,"l":176.1,"n":11372,"o":176.63,"t":"2026-04-21T04:00:00Z","v":433248,"vw":178.027667},{"c":181.54,"h":181.929,"l":178.855,"n":11844,"o":180,"t":"2026-04-22T04:00:00Z","v":507449,"vw":180.382487},{"c":187.5,"h":189.87,"l":181.645,"n":20073,"o":182.75,"t":"2026-04-23T04:00:00Z","v":980760,"vw":187.1817},{"c":187.02,"h":190.065,"l":186.97,"n":12335,"o":189.65,"t":"2026-04-24T04:00:00Z","v":683560,"vw":187.998967},{"c":186.51,"h":188.845,"l":183.91,"n":12274,"o":188.08,"t":"2026-04-27T04:00:00Z","v":525490,"vw":186.570902},{"c":184.02,"h":187.34,"l":181.02,"n":11063,"o":184.79,"t":"2026-04-28T04:00:00Z","v":409465,"vw":183.639551},{"c":185.98,"h":192.05,"l":184.52,"n":15648,"o":191.48,"t":"2026-04-29T04:00:00Z","v":795621,"vw":187.038184},{"c":187.83,"h":188.925,"l":184.76,"n":12286,"o":187.46,"t":"2026-04-30T04:00:00Z","v":639814,"vw":187.537402},{"c":184.52,"h":193.67,"l":182.79,"n":15300,"o":193.67,"t":"2026-05-01T04:00:00Z","v":649601,"vw":184.237766},{"c":185.52,"h":187.8,"l":182.725,"n":13897,"o":185.62,"t":"2026-05-04T04:00:00Z","v":598846,"vw":185.618022},{"c":186.41,"h":190.58,"l":185.59,"n":13606,"o":187.11,"t":"2026-05-05T04:00:00Z","v":523802,"vw":187.696407},{"c":191.85,"h":194.4,"l":186.09,"n":29175,"o":188.28,"t":"2026-05-06T04:00:00Z","v":2200099,"vw":191.98325},{"c":189.83,"h":196.82,"l":183.85,"n":30961,"o":196.15,"t":"2026-05-07T04:00:00Z","v":1769394,"vw":189.787105},{"c":194.95,"h":199.47,"l":191.6,"n":20756,"o":191.9,"t":"2026-05-08T04:00:00Z","v":951905,"vw":195.491392},{"c":202.56,"h":206.07,"l":195.39,"n":16834,"o":197.16,"t":"2026-05-11T04:00:00Z","v":772442,"vw":202.328989},{"c":201.46,"h":202.18,"l":196.61,"n":17218,"o":201.78,"t":"2026-05-12T04:00:00Z","v":768047,"vw":200.437848},{"c":211.82,"h":212.44,"l":205.58,"n":17747,"o":205.95,"t":"2026-05-13T04:00:00Z","v":800651,"vw":210.234529},{"c":214.24,"h":215.675,"l":209.665,"n":18664,"o":213.72,"t":"2026-05-14T04:00:00Z","v":801531,"vw":213.448675},{"c":208.37,"h":213,"l":207.36,"n":15025,"o":209.975,"t":"2026-05-15T04:00:00Z","v":778100,"vw":209.166414},{"c":207.93,"h":212.3075,"l":205.87,"n":16649,"o":210.87,"t":"2026-05-18T04:00:00Z","v":912298,"vw":209.282116},{"c":206.27,"h":210.5799,"l":201.63,"n":21862,"o":205.06,"t":"2026-05-19T04:00:00Z","v":1127771,"vw":205.991273},{"c":214.45,"h":214.92,"l":208.25,"n":13921,"o":209.36,"t":"2026-05-20T04:00:00Z","v":571146,"vw":212.986029},{"c":212.84,"h":214.0899,"l":210.6401,"n":12752,"o":213.61,"t":"2026-05-21T04:00:00Z","v":555160,"vw":212.530023},{"c":217.33,"h":219.005,"l":211.97,"n":11647,"o":215,"t":"2026-05-22T04:00:00Z","v":435024,"vw":217.190057},{"c":223.03,"h":224.83,"l":217.04,"n":14362,"o":218.93,"t":"2026-05-26T04:00:00Z","v":714601,"vw":222.732128},{"c":217.51,"h":224.71,"l":214.88,"n":21051,"o":224.71,"t":"2026-05-27T04:00:00Z","v":1174175,"vw":217.640424},{"c":216.01,"h":219.115,"l":213.57,"n":17623,"o":217.55,"t":"2026-05-28T04:00:00Z","v":989914,"vw":215.571901},{"c":214.63,"h":220.34,"l":213.5,"n":13459,"o":217.94,"t":"2026-05-29T04:00:00Z","v":1059993,"vw":214.929773},{"c":217.51,"h":218.69,"l":212.33,"n":19433,"o":212.57,"t":"2026-06-01T04:00:00Z","v":905567,"vw":216.462367},{"c":228.4,"h":231.63,"l":220.34,"n":17733,"o":220.34,"t":"2026-06-02T04:00:00Z","v":799846,"vw":227.575824},{"c":229.35,"h":233.3,"l":225.2,"n":15912,"o":233.3,"t":"2026-06-03T04:00:00Z","v":651421,"vw":229.253205},{"c":224.39,"h":230.93,"l":219.01,"n":14612,"o":224.53,"t":"2026-06-04T04:00:00Z","v":553534,"vw":226.071131},{"c":219.09,"h":225.33,"l":217.64,"n":13392,"o":220.25,"t":"2026-06-05T04:00:00Z","v":441101,"vw":220.19952},{"c":219.63,"h":223.625,"l":218.0001,"n":13224,"o":222.51,"t":"2026-06-08T04:00:00Z","v":431083,"vw":220.480827},{"c":219.4,"h":225,"l":210.09,"n":13639,"o":223,"t":"2026-06-09T04:00:00Z","v":593807,"vw":219.200507},{"c":215.49,"h":223.5299,"l":214.9,"n":11400,"o":218.67,"t":"2026-06-10T04:00:00Z","v":369178,"vw":216.613933},{"c":222.86,"h":223,"l":215.98,"n":11860,"o":218.25,"t":"2026-06-11T04:00:00Z","v":355228,"vw":220.711799},{"c":226.78,"h":227.9899,"l":221,"n":11720,"o":223.92,"t":"2026-06-12T04:00:00Z","v":353637,"vw":226.036214},{"c":229.27,"h":232.1998,"l":228.53,"n":12498,"o":230.18,"t":"2026-06-15T04:00:00Z","v":400049,"vw":229.955167},{"c":228.76,"h":234.46,"l":228.76,"n":14997,"o":230,"t":"2026-06-16T04:00:00Z","v":547718,"vw":230.352804},{"c":225.99,"h":232.465,"l":225.795,"n":15266,"o":231.13,"t":"2026-06-17T04:00:00Z","v":421997,"vw":227.946508},{"c":232.7,"h":233.01,"l":228.1123,"n":12902,"o":230.84,"t":"2026-06-18T04:00:00Z","v":875722,"vw":232.177982},{"c":234.83,"h":237.3328,"l":233.06,"n":13807,"o":235.29,"t":"2026-06-22T04:00:00Z","v":509403,"vw":235.250672},{"c":225.44,"h":231.32,"l":225.14,"n":14146,"o":228.22,"t":"2026-06-23T04:00:00Z","v":449765,"vw":227.261318},{"c":224.77,"h":227.455,"l":220.4,"n":16348,"o":224.69,"t":"2026-06-24T04:00:00Z","v":572212,"vw":223.728811},{"c":229.03,"h":232.925,"l":226.13,"n":18854,"o":228.49,"t":"2026-06-25T04:00:00Z","v":870150,"vw":229.114838},{"c":215.15,"h":225.62,"l":214.35,"n":19429,"o":224.98,"t":"2026-06-26T04:00:00Z","v":953500,"vw":216.500287},{"c":214.93,"h":217.11,"l":209.87,"n":19973,"o":214.58,"t":"2026-06-29T04:00:00Z","v":768932,"vw":213.893154},{"c":213.41,"h":214.75,"l":208.32,"n":19207,"o":213.97,"t":"2026-06-30T04:00:00Z","v":811482,"vw":212.084956},{"c":209.61,"h":214.9899,"l":207.86,"n":18870,"o":213,"t":"2026-07-01T04:00:00Z","v":694414,"vw":211.276812},{"c":197.48,"h":208.62,"l":195.63,"n":20533,"o":208.62,"t":"2026-07-02T04:00:00Z","v":798144,"vw":199.445306},{"c":197.82,"h":202.3938,"l":195.875,"n":15981,"o":199.3,"t":"2026-07-06T04:00:00Z","v":593712,"vw":198.235351},{"c":193.88,"h":195,"l":189.86,"n":13917,"o":195,"t":"2026-07-07T04:00:00Z","v":639918,"vw":193.672988},{"c":198.52,"h":198.59,"l":193.895,"n":13488,"o":193.94,"t":"2026-07-08T04:00:00Z","v":593773,"vw":197.569273},{"c":205.29,"h":211.26,"l":202.55,"n":19630,"o":203.49,"t":"2026-07-09T04:00:00Z","v":783133,"vw":206.77099},{"c":206.41,"h":209.08,"l":203.39,"n":12401,"o":204.2,"t":"2026-07-10T04:00:00Z","v":431478,"vw":206.872386},{"c":201.78,"h":206.055,"l":201.32,"n":14036,"o":204.08,"t":"2026-07-13T04:00:00Z","v":464640,"vw":202.601259},{"c":206.5,"h":208.9,"l":203.28,"n":11981,"o":206.62,"t":"2026-07-14T04:00:00Z","v":405847,"vw":205.979261},{"c":206.1,"h":208.8799,"l":201.795,"n":14591,"o":207.45,"t":"2026-07-15T04:00:00Z","v":563942,"vw":205.508017},{"c":204.1,"h":206.45,"l":201.07,"n":14389,"o":202.57,"t":"2026-07-16T04:00:00Z","v":444942,"vw":204.2011},{"c":206.61,"h":208.5,"l":198.425,"n":14948,"o":200.33,"t":"2026-07-17T04:00:00Z","v":437088,"vw":205.989287},{"c":205.61,"h":209.99,"l":204.14,"n":13607,"o":209.09,"t":"2026-07-20T04:00:00Z","v":406232,"vw":206.031429},{"c":216.23,"h":216.502,"l":208.81,"n":14136,"o":210.52,"t":"2026-07-21T04:00:00Z","v":517689,"vw":214.912956},{"c":218.79,"h":220.87,"l":215.46,"n":12913,"o":215.51,"t":"2026-07-22T04:00:00Z","v":543440,"vw":218.817954},{"c":215.11,"h":220.96,"l":213.72,"n":12090,"o":216.41,"t":"2026-07-23T04:00:00Z","v":479819,"vw":215.555906},{"c":212.27,"h":216.6,"l":211.19,"n":11336,"o":214.44,"t":"2026-07-24T04:00:00Z","v":325566,"vw":213.084717},{"c":213.23,"h":214.72,"l":205.42,"n":13948,"o":213,"t":"2026-07-27T04:00:00Z","v":546406,"vw":211.624485},{"c":211.39,"h":211.96,"l":204.225,"n":12154,"o":210,"t":"2026-07-28T04:00:00Z","v":553693,"vw":210.38767},{"c":204.95,"h":211.665,"l":202.79,"n":14842,"o":210.2,"t":"2026-07-29T04:00:00Z","v":637828,"vw":204.919859},{"c":212.85,"h":215.22,"l":208.51,"n":15591,"o":210.245,"t":"2026-07-30T04:00:00Z","v":516494,"vw":213.034588},{"c":216.57,"h":219.03,"l":211.98,"n":11536,"o":217.1,"t":"2026-07-31T04:00:00Z","v":459575,"vw":216.434941},{"c":216.81,"h":220.61,"l":211.655,"n":14651,"o":212.25,"t":"2026-08-03T04:00:00Z","v":568743,"vw":216.837639},{"c":227.67,"h":229.24,"l":219.96,"n":18963,"o":219.96,"t":"2026-08-04T04:00:00Z","v":788151,"vw":226.98165},{"c":226.85,"h":230.445,"l":220.93,"n":17741,"o":227.94,"t":"2026-08-05T04:00:00Z","v":567597,"vw":226.459464},{"c":222.29,"h":229.1175,"l":220.88,"n":20070,"o":226.32,"t":"2026-08-06T04:00:00Z","v":757674,"vw":223.43397},{"c":203.51,"h":209.6,"l":194.45,"n":29724,"o":209.6,"t":"2026-08-07T04:00:00Z","v":1167704,"vw":201.784808},{"c":202.57,"h":208.44,"l":201.31,"n":23017,"o":204.32,"t":"2026-08-10T04:00:00Z","v":948076,"vw":203.648986},{"c":206.47,"h":207.9722,"l":203.3525,"n":16298,"o":204.29,"t":"2026-08-11T04:00:00Z","v":687198,"vw":206.300743},{"c":210.3,"h":211.76,"l":208.84,"n":13262,"o":210.8,"t":"2026-08-12T04:00:00Z","v":483698,"vw":210.589574},{"c":209.19,"h":212.01,"l":208.44,"n":12265,"o":211.02,"t":"2026-08-13T04:00:00Z","v":388234,"vw":209.679989},{"c":213.99,"h":214.05,"l":206.48,"n":13350,"o":208.56,"t":"2026-08-14T04:00:00Z","v":417456,"vw":212.42928},{"c":220.36,"h":221.04,"l":213.81,"n":16900,"o":214.09,"t":"2026-08-17T04:00:00Z","v":897200,"vw":218.117666},{"c":213.51,"h":216.49,"l":207.52,"n":19688,"o":215.6,"t":"2026-08-18T04:00:00Z","v":859680,"vw":211.011557},{"c":205.56,"h":215.1,"l":204.14,"n":14116,"o":215.1,"t":"2026-08-19T04:00:00Z","v":530778,"vw":206.398191},{"c":206.64,"h":208.97,"l":204.0436,"n":14062,"o":204.5,"t":"2026-08-20T04:00:00Z","v":549540,"vw":206.805633},{"c":210.85,"h":211.07,"l":205.42,"n":13147,"o":208.5,"t":"2026-08-21T04:00:00Z","v":545202,"vw":209.936012},{"c":201.84,"h":208.6856,"l":201.75,"n":13385,"o":208.14,"t":"2026-08-24T04:00:00Z","v":383270,"vw":202.634958},{"c":202.56,"h":205.21,"l":199.94,"n":13879,"o":205.21,"t":"2026-08-25T04:00:00Z","v":439947,"vw":202.369773},{"c":207.1,"h":208.25,"l":201.7825,"n":14833,"o":203.42,"t":"2026-08-26T04:00:00Z","v":575451,"vw":205.731179},{"c":208.96,"h":210.66,"l":205.975,"n":11284,"o":207.6,"t":"2026-08-27T04:00:00Z","v":357627,"vw":208.790863},{"c":203.92,"h":210.48,"l":203.35,"n":10542,"o":210.48,"t":"2026-08-28T04:00:00Z","v":442990,"vw":204.182625},{"c":204.43,"h":206.79,"l":202.24,"n":10535,"o":205.32,"t":"2026-08-31T04:00:00Z","v":503258,"vw":204.288601},{"c":205.98,"h":206.285,"l":200.985,"n":12541,"o":202.95,"t":"2026-09-01T04:00:00Z","v":462094,"vw":205.191962},{"c":208.13,"h":209.34,"l":201.0775,"n":13297,"o":204.87,"t":"2026-09-02T04:00:00Z","v":504967,"vw":208.058244},{"c":210.87,"h":211.255,"l":203.08,"n":11702,"o":206.8,"t":"2026-09-03T04:00:00Z","v":288372,"vw":209.612897},{"c":215.97,"h":216.54,"l":209.28,"n":14155,"o":209.28,"t":"2026-09-04T04:00:00Z","v":464379,"vw":215.106654},{"c":217.41,"h":218,"l":214.615,"n":15095,"o":217.9,"t":"2026-09-08T04:00:00Z","v":774892,"vw":217.157262},{"c":214.73,"h":217.99,"l":213.93,"n":14153,"o":216.19,"t":"2026-09-09T04:00:00Z","v":410728,"vw":215.16745},{"c":213.44,"h":216.33,"l":212.55,"n":18067,"o":213.53,"t":"2026-09-10T04:00:00Z","v":903633,"vw":214.062538},{"c":228.2,"h":230.44,"l":216.6,"n":16395,"o":216.6,"t":"2026-09-11T04:00:00Z","v":794341,"vw":226.914781},{"c":213.85,"h":221.2,"l":211.8045,"n":19903,"o":220.71,"t":"2026-09-14T04:00:00Z","v":764844,"vw":214.51463},{"c":212.83,"h":219.97,"l":212.38,"n":15175,"o":217.06,"t":"2026-09-15T04:00:00Z","v":554115,"vw":213.454353},{"c":211.7,"h":216.95,"l":207.8755,"n":14009,"o":216.95,"t":"2026-09-16T04:00:00Z","v":461288,"vw":212.710976},{"c":215.02,"h":217.71,"l":214.49,"n":14359,"o":215.16,"t":"2026-09-17T04:00:00Z","v":391424,"vw":215.568533},{"c":219.31,"h":220,"l":213.7801,"n":13051,"o":215.93,"t":"2026-09-18T04:00:00Z","v":1088903,"vw":218.867575},{"c":219.1,"h":223.87,"l":217.11,"n":15074,"o":222.84,"t":"2026-09-21T04:00:00Z","v":409265,"vw":218.987632},{"c":221.83,"h":223.42,"l":218.63,"n":12213,"o":219,"t":"2026-09-22T04:00:00Z","v":384089,"vw":221.738752},{"c":226.82,"h":230.12,"l":219.73,"n":11793,"o":221,"t":"2026-09-23T04:00:00Z","v":429268,"vw":226.852756},{"c":227.33,"h":228.305,"l":221.2,"n":13817,"o":223,"t":"2026-09-24T04:00:00Z","v":444233,"vw":226.516646},{"c":232.8,"h":233.94,"l":228.83,"n":12331,"o":229.43,"t":"2026-09-25T04:00:00Z","v":330524,"vw":232.215217},{"c":230.46,"h":233.066,"l":227.63,"n":12625,"o":231.83,"t":"2026-09-28T04:00:00Z","v":349324,"vw":229.825302},{"c":230.23,"h":233.065,"l":226.9075,"n":13242,"o":232.22,"t":"2026-09-29T04:00:00Z","v":542585,"vw":229.94669},{"c":227,"h":232.51,"l":226,"n":15225,"o":229.59,"t":"2026-09-30T04:00:00Z","v":525159,"vw":227.989204},{"c":231.63,"h":232.95,"l":225.296,"n":13089,"o":226.56,"t":"2026-10-01T04:00:00Z","v":471844,"vw":231.386946},{"c":242.01,"h":247.245,"l":234.55,"n":23565,"o":234.98,"t":"2026-10-02T04:00:00Z","v":1131664,"vw":242.873795},{"c":240.22,"h":249.43,"l":240.09,"n":17246,"o":249.43,"t":"2026-10-05T04:00:00Z","v":773008,"vw":241.626499},{"c":240.4,"h":241.8,"l":238.94,"n":15955,"o":239.22,"t":"2026-10-06T04:00:00Z","v":568245,"vw":240.536122},{"c":232,"h":238.57,"l":231.49,"n":13687,"o":237.36,"t":"2026-10-07T04:00:00Z","v":422373,"vw":232.753892},{"c":226.75,"h":232.6,"l":226.25,"n":13639,"o":229.77,"t":"2026-10-08T04:00:00Z","v":354669,"vw":227.931515},{"c":227.9,"h":231.125,"l":222.47,"n":11497,"o":228,"t":"2026-10-09T04:00:00Z","v":314454,"vw":227.061681},{"c":225.72,"h":227.24,"l":223.3152,"n":11320,"o":225.94,"t":"2026-10-12T04:00:00Z","v":417695,"vw":225.426101},{"c":231.75,"h":233.06,"l":220.83,"n":14946,"o":222.5,"t":"2026-10-13T04:00:00Z","v":664290,"vw":230.581227},{"c":224.26,"h":231.89,"l":220.77,"n":15476,"o":226.84,"t":"2026-10-14T04:00:00Z","v":451467,"vw":224.746469},{"c":220.17,"h":220.17,"l":212.021,"n":13895,"o":218.46,"t":"2026-10-15T04:00:00Z","v":525050,"vw":216.880544},{"c":214.61,"h":219.655,"l":212.72,"n":9661,"o":217.63,"t":"2026-10-16T04:00:00Z","v":270065,"vw":214.950107},{"c":216.27,"h":219.5,"l":214.2,"n":9997,"o":218.6,"t":"2026-10-19T04:00:00Z","v":341948,"vw":216.244139},{"c":214.93,"h":217.72,"l":210.28,"n":11281,"o":213.59,"t":"2026-10-20T04:00:00Z","v":364397,"vw":214.953708},{"c":219.12,"h":219.38,"l":217.0075,"n":9961,"o":219.04,"t":"2026-10-21T04:00:00Z","v":289304,"vw":218.690598},{"c":209.4,"h":214.69,"l":200.77,"n":13547,"o":214.26,"t":"2026-10-22T04:00:00Z","v":439853,"vw":208.144258}],"volatilityBars":[{"c":221.01,"h":221.01,"l":221.01,"n":10,"o":221.01,"t":"2026-09-21T12:30:00Z","v":300,"vw":221.01},{"c":222.79,"h":223.3,"l":222.79,"n":11,"o":223.3,"t":"2026-09-21T12:45:00Z","v":400,"vw":223.119788},{"c":220.495,"h":223.87,"l":217.11,"n":418,"o":222.84,"t":"2026-09-21T13:30:00Z","v":18556,"vw":222.021786},{"c":219.98,"h":220.495,"l":219.73,"n":123,"o":220.495,"t":"2026-09-21T13:45:00Z","v":2911,"vw":219.932729},{"c":219.76,"h":220.185,"l":218.93,"n":256,"o":220.01,"t":"2026-09-21T14:00:00Z","v":6276,"vw":219.56381},{"c":219.795,"h":219.795,"l":219.17,"n":224,"o":219.77,"t":"2026-09-21T14:15:00Z","v":5182,"vw":219.611585},{"c":219.253,"h":219.56,"l":219.07,"n":144,"o":219.56,"t":"2026-09-21T14:30:00Z","v":2159,"vw":219.32625},{"c":218.195,"h":218.685,"l":218.01,"n":190,"o":218.65,"t":"2026-09-21T14:45:00Z","v":3736,"vw":218.295273},{"c":219.22,"h":219.22,"l":218.39,"n":332,"o":218.39,"t":"2026-09-21T15:00:00Z","v":5485,"vw":218.817204},{"c":219.26,"h":219.59,"l":219.095,"n":355,"o":219.38,"t":"2026-09-21T15:15:00Z","v":8491,"vw":219.352541},{"c":219.49,"h":219.54,"l":219.37,"n":186,"o":219.48,"t":"2026-09-21T15:30:00Z","v":3103,"vw":219.483437},{"c":219.49,"h":219.71,"l":218.9975,"n":501,"o":219.37,"t":"2026-09-21T15:45:00Z","v":11618,"vw":219.447675},{"c":219.175,"h":219.585,"l":218.9701,"n":340,"o":219.585,"t":"2026-09-21T16:00:00Z","v":8190,"vw":219.246541},{"c":218.77,"h":219.44,"l":218.68,"n":468,"o":219.35,"t":"2026-09-21T16:15:00Z","v":13722,"vw":219.066925},{"c":218.47,"h":218.78,"l":218.47,"n":128,"o":218.61,"t":"2026-09-21T16:30:00Z","v":2261,"vw":218.675833},{"c":218.81,"h":218.86,"l":218.41,"n":287,"o":218.625,"t":"2026-09-21T16:45:00Z","v":6042,"vw":218.660411},{"c":217.865,"h":218.535,"l":217.865,"n":307,"o":218.47,"t":"2026-09-21T17:00:00Z","v":6233,"vw":218.207901},{"c":218.115,"h":218.37,"l":218.06,"n":372,"o":218.06,"t":"2026-09-21T17:15:00Z","v":7660,"vw":218.221579},{"c":218.24,"h":218.35,"l":217.81,"n":272,"o":218.14,"t":"2026-09-21T17:30:00Z","v":4675,"vw":218.06586},{"c":218.085,"h":218.425,"l":218.04,"n":343,"o":218.24,"t":"2026-09-21T17:45:00Z","v":7776,"vw":218.322372},{"c":218.04,"h":218.64,"l":218.04,"n":444,"o":218.27,"t":"2026-09-21T18:00:00Z","v":6926,"vw":218.40452},{"c":218.22,"h":218.52,"l":217.98,"n":401,"o":218.205,"t":"2026-09-21T18:15:00Z","v":9256,"vw":218.279198},{"c":218.7,"h":218.7,"l":218.245,"n":395,"o":218.245,"t":"2026-09-21T18:30:00Z","v":7983,"vw":218.484994},{"c":218.34,"h":218.78,"l":218.33,"n":456,"o":218.64,"t":"2026-09-21T18:45:00Z","v":8797,"vw":218.601332},{"c":218.7,"h":218.855,"l":218.26,"n":514,"o":218.325,"t":"2026-09-21T19:00:00Z","v":11673,"vw":218.574817},{"c":217.98,"h":218.7483,"l":217.98,"n":726,"o":218.715,"t":"2026-09-21T19:15:00Z","v":13186,"vw":218.36547},{"c":218.21,"h":218.36,"l":217.765,"n":1050,"o":217.82,"t":"2026-09-21T19:30:00Z","v":22015,"vw":218.067767},{"c":219.1,"h":219.22,"l":217.56,"n":2768,"o":218.2,"t":"2026-09-21T19:45:00Z","v":80749,"vw":218.28505},{"c":219.1,"h":219.1,"l":218.93,"n":53,"o":218.95,"t":"2026-09-21T20:00:00Z","v":100809,"vw":219.098696},{"c":220.01,"h":220.01,"l":219,"n":14,"o":219,"t":"2026-09-22T13:00:00Z","v":297,"vw":219.480952},{"c":219,"h":219,"l":219,"n":4,"o":219,"t":"2026-09-22T13:15:00Z","v":103,"vw":219},{"c":220.5575,"h":221.185,"l":218.63,"n":68,"o":219,"t":"2026-09-22T13:30:00Z","v":3135,"vw":219.545271},{"c":223.41,"h":223.41,"l":220.89,"n":184,"o":221.19,"t":"2026-09-22T13:45:00Z","v":5212,"vw":221.220603},{"c":222.17,"h":223.12,"l":221.18,"n":311,"o":221.7605,"t":"2026-09-22T14:00:00Z","v":8153,"vw":221.756572},{"c":222.495,"h":223.42,"l":221.775,"n":516,"o":221.86,"t":"2026-09-22T14:15:00Z","v":27661,"vw":222.642433},{"c":220.185,"h":222.385,"l":219.805,"n":281,"o":222.365,"t":"2026-09-22T14:30:00Z","v":8797,"vw":221.560855},{"c":220.33,"h":220.74,"l":219.46,"n":261,"o":219.85,"t":"2026-09-22T14:45:00Z","v":7367,"vw":219.847197},{"c":220.22,"h":220.57,"l":219.8875,"n":179,"o":220.57,"t":"2026-09-22T15:00:00Z","v":4271,"vw":220.310402},{"c":220.16,"h":220.56,"l":220,"n":263,"o":220.19,"t":"2026-09-22T15:15:00Z","v":6277,"vw":220.3015},{"c":220.46,"h":220.46,"l":219.41,"n":184,"o":219.925,"t":"2026-09-22T15:30:00Z","v":3993,"vw":220.026429},{"c":221.27,"h":221.33,"l":220.465,"n":326,"o":220.465,"t":"2026-09-22T15:45:00Z","v":7195,"vw":220.881823},{"c":221.48,"h":221.935,"l":221.35,"n":206,"o":221.38,"t":"2026-09-22T16:00:00Z","v":4451,"vw":221.630417},{"c":221.36,"h":221.76,"l":221.36,"n":250,"o":221.48,"t":"2026-09-22T16:15:00Z","v":4145,"vw":221.514541},{"c":221.895,"h":221.895,"l":221.38,"n":304,"o":221.5,"t":"2026-09-22T16:30:00Z","v":7268,"vw":221.699995},{"c":222.155,"h":222.36,"l":221.895,"n":346,"o":221.895,"t":"2026-09-22T16:45:00Z","v":6888,"vw":222.136868},{"c":221.61,"h":221.99,"l":221.22,"n":262,"o":221.99,"t":"2026-09-22T17:00:00Z","v":5407,"vw":221.695356},{"c":221.08,"h":221.76,"l":221.06,"n":253,"o":221.76,"t":"2026-09-22T17:15:00Z","v":7083,"vw":221.398236},{"c":221.955,"h":222.1,"l":221.04,"n":390,"o":221.04,"t":"2026-09-22T17:30:00Z","v":14025,"vw":221.672311},{"c":221.7,"h":221.98,"l":221.305,"n":456,"o":221.975,"t":"2026-09-22T17:45:00Z","v":14378,"vw":221.740261},{"c":222.27,"h":222.49,"l":221.595,"n":347,"o":221.82,"t":"2026-09-22T18:00:00Z","v":8065,"vw":222.066481},{"c":222.295,"h":222.42,"l":222.18,"n":252,"o":222.3,"t":"2026-09-22T18:15:00Z","v":5794,"vw":222.31242},{"c":221.98,"h":222.41,"l":221.98,"n":321,"o":222.28,"t":"2026-09-22T18:30:00Z","v":9835,"vw":222.189705},{"c":221.565,"h":221.9,"l":221.56,"n":223,"o":221.615,"t":"2026-09-22T18:45:00Z","v":4029,"vw":221.679863},{"c":222.06,"h":222.06,"l":221.31,"n":498,"o":221.69,"t":"2026-09-22T19:00:00Z","v":12751,"vw":221.646156},{"c":221.71,"h":222.12,"l":221.7,"n":289,"o":222.12,"t":"2026-09-22T19:15:00Z","v":5934,"vw":221.888299},{"c":221.805,"h":222.04,"l":221.47,"n":570,"o":221.48,"t":"2026-09-22T19:30:00Z","v":14866,"vw":221.824796},{"c":221.755,"h":221.99,"l":221.3,"n":1890,"o":221.7,"t":"2026-09-22T19:45:00Z","v":49400,"vw":221.613824},{"c":221.83,"h":221.83,"l":221.68,"n":58,"o":221.68,"t":"2026-09-22T20:00:00Z","v":94106,"vw":221.829831},{"c":220.9901,"h":220.9901,"l":220.9901,"n":1,"o":220.9901,"t":"2026-09-22T21:15:00Z","v":200,"vw":220.9901},{"c":220.99,"h":220.99,"l":220.99,"n":4,"o":220.99,"t":"2026-09-23T11:00:00Z","v":202,"vw":220.99},{"c":222.43,"h":222.43,"l":219.73,"n":125,"o":221,"t":"2026-09-23T13:30:00Z","v":5402,"vw":221.337791},{"c":222.84,"h":223.02,"l":220.95,"n":198,"o":221.665,"t":"2026-09-23T13:45:00Z","v":8574,"vw":222.090428},{"c":223.135,"h":224.09,"l":223.135,"n":182,"o":223.2,"t":"2026-09-23T14:00:00Z","v":6172,"vw":223.598195},{"c":222.77,"h":223.61,"l":222.6,"n":254,"o":223.61,"t":"2026-09-23T14:15:00Z","v":8192,"vw":222.862588},{"c":224.105,"h":224.105,"l":222.89,"n":222,"o":223.32,"t":"2026-09-23T14:30:00Z","v":5390,"vw":223.400565},{"c":224.89,"h":224.9175,"l":223.71,"n":182,"o":223.71,"t":"2026-09-23T14:45:00Z","v":4916,"vw":224.042255},{"c":226.895,"h":226.895,"l":225.1907,"n":549,"o":225.1907,"t":"2026-09-23T15:00:00Z","v":17084,"vw":225.715006},{"c":227.67,"h":227.705,"l":227.12,"n":342,"o":227.12,"t":"2026-09-23T15:15:00Z","v":7368,"vw":227.522889},{"c":227.96,"h":228.04,"l":227.15,"n":348,"o":227.46,"t":"2026-09-23T15:30:00Z","v":8804,"vw":227.544123},{"c":228.35,"h":228.495,"l":227.58,"n":242,"o":227.92,"t":"2026-09-23T15:45:00Z","v":5767,"vw":227.9038},{"c":228.36,"h":228.42,"l":227.75,"n":286,"o":228.325,"t":"2026-09-23T16:00:00Z","v":9616,"vw":228.143694},{"c":229.1,"h":229.79,"l":228.53,"n":387,"o":228.53,"t":"2026-09-23T16:15:00Z","v":9581,"vw":229.113874},{"c":228.68,"h":229.27,"l":228.68,"n":302,"o":229.27,"t":"2026-09-23T16:30:00Z","v":9405,"vw":228.84717},{"c":228.3,"h":228.79,"l":227.64,"n":382,"o":228.68,"t":"2026-09-23T16:45:00Z","v":12578,"vw":228.355726},{"c":227.4,"h":228.8199,"l":227.07,"n":435,"o":228.365,"t":"2026-09-23T17:00:00Z","v":18856,"vw":227.650938},{"c":228.115,"h":228.6343,"l":227.48,"n":215,"o":227.48,"t":"2026-09-23T17:15:00Z","v":5721,"vw":228.078825},{"c":229.25,"h":229.29,"l":227.98,"n":316,"o":228.29,"t":"2026-09-23T17:30:00Z","v":8844,"vw":228.54098},{"c":229.84,"h":230.12,"l":229.31,"n":344,"o":229.525,"t":"2026-09-23T17:45:00Z","v":9783,"vw":229.716024},{"c":228.31,"h":229.49,"l":228.17,"n":415,"o":229.49,"t":"2026-09-23T18:00:00Z","v":14409,"vw":228.756716},{"c":228.48,"h":228.94,"l":228.17,"n":341,"o":228.17,"t":"2026-09-23T18:15:00Z","v":7844,"vw":228.513954},{"c":227.46,"h":228.94,"l":227.46,"n":462,"o":228.59,"t":"2026-09-23T18:30:00Z","v":11229,"vw":228.28754},{"c":227.53,"h":228.06,"l":227.375,"n":375,"o":227.375,"t":"2026-09-23T18:45:00Z","v":8464,"vw":227.699956},{"c":226.595,"h":227.72,"l":226.59,"n":469,"o":227.72,"t":"2026-09-23T19:00:00Z","v":12284,"vw":227.038732},{"c":226.365,"h":226.97,"l":225.94,"n":431,"o":226.96,"t":"2026-09-23T19:15:00Z","v":11162,"vw":226.439526},{"c":227.45,"h":227.67,"l":226.09,"n":534,"o":226.32,"t":"2026-09-23T19:30:00Z","v":18056,"vw":226.685568},{"c":226.84,"h":227.68,"l":225.455,"n":1752,"o":227.24,"t":"2026-09-23T19:45:00Z","v":56307,"vw":226.890808},{"c":226,"h":226.82,"l":226,"n":54,"o":226.82,"t":"2026-09-23T20:00:00Z","v":109090,"vw":226.818271},{"c":221.25,"h":224.12,"l":221.25,"n":12,"o":224.12,"t":"2026-09-24T12:15:00Z","v":525,"vw":222.633333},{"c":225,"h":225,"l":221.53,"n":2,"o":221.53,"t":"2026-09-24T12:30:00Z","v":200,"vw":223.265},{"c":223.75,"h":223.75,"l":221.2,"n":285,"o":223,"t":"2026-09-24T13:30:00Z","v":8277,"vw":222.603635},{"c":224.43,"h":224.65,"l":222.916,"n":265,"o":223.39,"t":"2026-09-24T13:45:00Z","v":8383,"vw":223.801452},{"c":224.5,"h":225.15,"l":223.98,"n":416,"o":224.4133,"t":"2026-09-24T14:00:00Z","v":13336,"vw":224.52696},{"c":224.035,"h":224.69,"l":223.45,"n":276,"o":224.63,"t":"2026-09-24T14:15:00Z","v":5999,"vw":223.830064},{"c":223.42,"h":224.48,"l":222.98,"n":233,"o":224.055,"t":"2026-09-24T14:30:00Z","v":6143,"vw":223.54548},{"c":223.37,"h":223.39,"l":222.72,"n":235,"o":223.09,"t":"2026-09-24T14:45:00Z","v":5528,"vw":222.886329},{"c":224.08,"h":224.2699,"l":223.57,"n":254,"o":223.57,"t":"2026-09-24T15:00:00Z","v":6698,"vw":223.830713},{"c":224.43,"h":224.43,"l":223.62,"n":128,"o":223.95,"t":"2026-09-24T15:15:00Z","v":1728,"vw":224.025},{"c":224.71,"h":224.735,"l":224.25,"n":186,"o":224.62,"t":"2026-09-24T15:30:00Z","v":5345,"vw":224.4786},{"c":224.34,"h":224.49,"l":224.34,"n":50,"o":224.49,"t":"2026-09-24T15:45:00Z","v":1241,"vw":224.454},{"c":224.11,"h":224.5,"l":223.82,"n":196,"o":224.5,"t":"2026-09-24T16:00:00Z","v":3689,"vw":223.982447},{"c":226.005,"h":226.17,"l":224.225,"n":418,"o":224.225,"t":"2026-09-24T16:15:00Z","v":8985,"vw":225.489583},{"c":226.65,"h":227.45,"l":225.58,"n":352,"o":225.58,"t":"2026-09-24T16:30:00Z","v":7651,"vw":226.830581},{"c":226.94,"h":226.94,"l":226.42,"n":258,"o":226.43,"t":"2026-09-24T16:45:00Z","v":4163,"vw":226.62089},{"c":226.84,"h":226.9,"l":226.325,"n":264,"o":226.84,"t":"2026-09-24T17:00:00Z","v":5977,"vw":226.664729},{"c":226.165,"h":226.8725,"l":225.97,"n":197,"o":226.8725,"t":"2026-09-24T17:15:00Z","v":4215,"vw":226.382102},{"c":226.205,"h":226.45,"l":225.88,"n":219,"o":226.145,"t":"2026-09-24T17:30:00Z","v":4087,"vw":226.227183},{"c":226.96,"h":226.96,"l":226.15,"n":248,"o":226.46,"t":"2026-09-24T17:45:00Z","v":5777,"vw":226.629767},{"c":227.0375,"h":227.11,"l":226.49,"n":280,"o":226.835,"t":"2026-09-24T18:00:00Z","v":6637,"vw":226.725703},{"c":227.77,"h":228.305,"l":227.61,"n":236,"o":227.705,"t":"2026-09-24T18:15:00Z","v":5733,"vw":227.823058},{"c":226.44,"h":227.64,"l":226.41,"n":245,"o":227.64,"t":"2026-09-24T18:30:00Z","v":4439,"vw":226.770327},{"c":227.87,"h":227.88,"l":226.535,"n":437,"o":226.535,"t":"2026-09-24T18:45:00Z","v":6909,"vw":227.257839},{"c":226.93,"h":227.82,"l":226.93,"n":491,"o":227.8,"t":"2026-09-24T19:00:00Z","v":13171,"vw":227.475211},{"c":225.86,"h":226.81,"l":225.72,"n":588,"o":226.81,"t":"2026-09-24T19:15:00Z","v":16245,"vw":226.291507},{"c":226.855,"h":226.96,"l":225.73,"n":843,"o":225.915,"t":"2026-09-24T19:30:00Z","v":23564,"vw":226.152222},{"c":227.39,"h":227.62,"l":226.75,"n":2775,"o":226.86,"t":"2026-09-24T19:45:00Z","v":88759,"vw":227.195002},{"c":227.33,"h":227.33,"l":227.33,"n":51,"o":227.33,"t":"2026-09-24T20:00:00Z","v":90374,"vw":227.33},{"c":225.6,"h":226.06,"l":225.6,"n":13,"o":226.06,"t":"2026-09-24T20:30:00Z","v":4020,"vw":225.616233},{"c":227.33,"h":227.33,"l":227.33,"n":1,"o":227.33,"t":"2026-09-24T21:15:00Z","v":20043,"vw":227.33},{"c":232.7425,"h":233.94,"l":228.83,"n":432,"o":229.43,"t":"2026-09-25T13:30:00Z","v":15546,"vw":231.099933},{"c":231.21,"h":232.89,"l":231.01,"n":272,"o":231.82,"t":"2026-09-25T13:45:00Z","v":5028,"vw":231.931922},{"c":230.34,"h":231.6,"l":230.045,"n":276,"o":231.2,"t":"2026-09-25T14:00:00Z","v":8265,"vw":230.889111},{"c":230.15,"h":230.35,"l":229.59,"n":158,"o":229.59,"t":"2026-09-25T14:15:00Z","v":3109,"vw":229.996926},{"c":229.235,"h":229.815,"l":229.235,"n":73,"o":229.59,"t":"2026-09-25T14:30:00Z","v":1419,"vw":229.506484},{"c":230.05,"h":230.0737,"l":229.18,"n":203,"o":229.77,"t":"2026-09-25T14:45:00Z","v":3351,"vw":229.810755},{"c":230.6775,"h":231.43,"l":230.12,"n":342,"o":230.12,"t":"2026-09-25T15:00:00Z","v":9982,"vw":230.894743},{"c":230.21,"h":231.17,"l":230.21,"n":159,"o":231,"t":"2026-09-25T15:15:00Z","v":3362,"vw":230.66595},{"c":229.65,"h":230.32,"l":229.65,"n":107,"o":230.305,"t":"2026-09-25T15:30:00Z","v":1278,"vw":230.001},{"c":230.53,"h":230.875,"l":229.42,"n":350,"o":229.46,"t":"2026-09-25T15:45:00Z","v":8579,"vw":230.11235},{"c":232.01,"h":232.145,"l":231.33,"n":257,"o":231.49,"t":"2026-09-25T16:00:00Z","v":5898,"vw":231.7375},{"c":232.33,"h":232.33,"l":231.66,"n":244,"o":231.74,"t":"2026-09-25T16:15:00Z","v":5824,"vw":231.96296},{"c":231.74,"h":232.41,"l":231.74,"n":250,"o":232.21,"t":"2026-09-25T16:30:00Z","v":5075,"vw":232.080717},{"c":231.58,"h":232.1817,"l":231.58,"n":115,"o":231.86,"t":"2026-09-25T16:45:00Z","v":2830,"vw":231.735037},{"c":231.89,"h":232.34,"l":231.555,"n":263,"o":231.575,"t":"2026-09-25T17:00:00Z","v":16375,"vw":231.782924},{"c":231.79,"h":232.245,"l":231.51,"n":277,"o":232.13,"t":"2026-09-25T17:15:00Z","v":8403,"vw":231.859056},{"c":232.005,"h":232.17,"l":231.24,"n":335,"o":231.67,"t":"2026-09-25T17:30:00Z","v":7482,"vw":231.796063},{"c":232.18,"h":232.4474,"l":232.085,"n":157,"o":232.4,"t":"2026-09-25T17:45:00Z","v":2991,"vw":232.314218},{"c":232.98,"h":232.98,"l":231.83,"n":340,"o":232.18,"t":"2026-09-25T18:00:00Z","v":10693,"vw":232.23809},{"c":232.77,"h":232.89,"l":232.49,"n":289,"o":232.89,"t":"2026-09-25T18:15:00Z","v":6319,"vw":232.700524},{"c":232.665,"h":232.9375,"l":232.5,"n":408,"o":232.77,"t":"2026-09-25T18:30:00Z","v":9640,"vw":232.761173},{"c":232.4,"h":232.4,"l":232.135,"n":215,"o":232.39,"t":"2026-09-25T18:45:00Z","v":3447,"vw":232.268789},{"c":233.1,"h":233.35,"l":232.25,"n":586,"o":232.37,"t":"2026-09-25T19:00:00Z","v":15847,"vw":232.943533},{"c":232.855,"h":232.95,"l":232.59,"n":477,"o":232.95,"t":"2026-09-25T19:15:00Z","v":11693,"vw":232.745088},{"c":232.88,"h":233.01,"l":232.3825,"n":590,"o":232.88,"t":"2026-09-25T19:30:00Z","v":11980,"vw":232.74897},{"c":232.8,"h":233.37,"l":232.03,"n":2164,"o":233.09,"t":"2026-09-25T19:45:00Z","v":57142,"vw":232.654028},{"c":232.8,"h":232.93,"l":232.8,"n":44,"o":232.93,"t":"2026-09-25T20:00:00Z","v":61471,"vw":232.800283},{"c":231.185,"h":233.066,"l":230.24,"n":114,"o":231.83,"t":"2026-09-28T13:30:00Z","v":4295,"vw":231.687771},{"c":231.23,"h":231.36,"l":230.73,"n":182,"o":231.36,"t":"2026-09-28T13:45:00Z","v":3692,"vw":231.024839},{"c":230.12,"h":231.65,"l":229.99,"n":240,"o":231.27,"t":"2026-09-28T14:00:00Z","v":5068,"vw":230.44402},{"c":229.9,"h":230.34,"l":229.29,"n":252,"o":230.34,"t":"2026-09-28T14:15:00Z","v":6198,"vw":229.839745},{"c":229.67,"h":230.35,"l":229.535,"n":223,"o":229.68,"t":"2026-09-28T14:30:00Z","v":5884,"vw":229.900732},{"c":229.08,"h":229.51,"l":228.52,"n":304,"o":229.51,"t":"2026-09-28T14:45:00Z","v":5120,"vw":228.883402},{"c":228.185,"h":228.94,"l":228.185,"n":565,"o":228.93,"t":"2026-09-28T15:00:00Z","v":23604,"vw":228.538739},{"c":228.41,"h":228.99,"l":227.98,"n":485,"o":228.185,"t":"2026-09-28T15:15:00Z","v":14563,"vw":228.43258},{"c":227.82,"h":228.65,"l":227.82,"n":365,"o":228.06,"t":"2026-09-28T15:30:00Z","v":6887,"vw":228.293269},{"c":227.865,"h":227.915,"l":227.63,"n":83,"o":227.875,"t":"2026-09-28T15:45:00Z","v":1786,"vw":227.856901},{"c":228.43,"h":228.67,"l":227.895,"n":342,"o":227.895,"t":"2026-09-28T16:00:00Z","v":5963,"vw":228.260822},{"c":230.52,"h":230.7475,"l":228.8675,"n":408,"o":229.02,"t":"2026-09-28T16:15:00Z","v":8096,"vw":229.786015},{"c":229.83,"h":230.43,"l":229.815,"n":230,"o":230.39,"t":"2026-09-28T16:30:00Z","v":3669,"vw":230.04},{"c":229.0875,"h":229.91,"l":228.315,"n":261,"o":229.91,"t":"2026-09-28T16:45:00Z","v":7134,"vw":228.970872},{"c":230.435,"h":230.57,"l":228.775,"n":225,"o":228.775,"t":"2026-09-28T17:00:00Z","v":5105,"vw":229.189455},{"c":229.82,"h":230.39,"l":229.725,"n":92,"o":230.39,"t":"2026-09-28T17:15:00Z","v":2598,"vw":229.887647},{"c":229.5,"h":229.76,"l":229.28,"n":416,"o":229.755,"t":"2026-09-28T17:30:00Z","v":8618,"vw":229.495046},{"c":229.66,"h":230.0799,"l":229.38,"n":208,"o":229.59,"t":"2026-09-28T17:45:00Z","v":6620,"vw":229.602925},{"c":229.71,"h":230.01,"l":229.6325,"n":226,"o":229.89,"t":"2026-09-28T18:00:00Z","v":6982,"vw":229.765195},{"c":229.99,"h":230.16,"l":229.49,"n":220,"o":229.56,"t":"2026-09-28T18:15:00Z","v":4428,"vw":229.797924},{"c":229.575,"h":230.06,"l":228.95,"n":500,"o":229.83,"t":"2026-09-28T18:30:00Z","v":18556,"vw":229.545007},{"c":230.94,"h":230.94,"l":229.77,"n":417,"o":229.77,"t":"2026-09-28T18:45:00Z","v":12814,"vw":230.35252},{"c":229.75,"h":230.675,"l":229.75,"n":478,"o":230.64,"t":"2026-09-28T19:00:00Z","v":10625,"vw":230.398919},{"c":229.65,"h":230.025,"l":229.47,"n":536,"o":229.55,"t":"2026-09-28T19:15:00Z","v":11664,"vw":229.753771},{"c":229.895,"h":230.06,"l":229.52,"n":647,"o":229.525,"t":"2026-09-28T19:30:00Z","v":11522,"vw":229.792047},{"c":230.29,"h":230.61,"l":229.5,"n":1865,"o":229.96,"t":"2026-09-28T19:45:00Z","v":52491,"vw":230.029375},{"c":230.46,"h":230.46,"l":230.46,"n":40,"o":230.46,"t":"2026-09-28T20:00:00Z","v":70684,"vw":230.46},{"c":230.38,"h":233.065,"l":229.8,"n":349,"o":232.22,"t":"2026-09-29T13:30:00Z","v":41054,"vw":230.434891},{"c":230.19,"h":230.45,"l":229.005,"n":404,"o":230.45,"t":"2026-09-29T13:45:00Z","v":31271,"vw":229.853325},{"c":228.38,"h":230.1099,"l":228.34,"n":185,"o":229.87,"t":"2026-09-29T14:00:00Z","v":3296,"vw":229.427488},{"c":228.515,"h":228.545,"l":227.86,"n":268,"o":228.255,"t":"2026-09-29T14:15:00Z","v":5938,"vw":228.259118},{"c":227.595,"h":228.745,"l":227.595,"n":155,"o":228.44,"t":"2026-09-29T14:30:00Z","v":3745,"vw":228.110448},{"c":228.23,"h":228.45,"l":227.61,"n":187,"o":227.61,"t":"2026-09-29T14:45:00Z","v":4201,"vw":228.186165},{"c":227.95,"h":228.82,"l":227.6,"n":231,"o":228.3,"t":"2026-09-29T15:00:00Z","v":8431,"vw":228.126368},{"c":227.58,"h":228.5599,"l":227.24,"n":184,"o":228.27,"t":"2026-09-29T15:15:00Z","v":5024,"vw":228.074797},{"c":228.38,"h":228.38,"l":227.7,"n":107,"o":227.92,"t":"2026-09-29T15:30:00Z","v":2683,"vw":227.856412},{"c":228.12,"h":228.97,"l":228.11,"n":283,"o":228.31,"t":"2026-09-29T15:45:00Z","v":5184,"vw":228.415848},{"c":228.57,"h":229.145,"l":228.01,"n":426,"o":228.25,"t":"2026-09-29T16:00:00Z","v":10163,"vw":228.684139},{"c":228.42,"h":228.71,"l":228.35,"n":138,"o":228.6273,"t":"2026-09-29T16:15:00Z","v":2793,"vw":228.534604},{"c":227.74,"h":228.11,"l":226.9075,"n":234,"o":228.11,"t":"2026-09-29T16:30:00Z","v":5118,"vw":227.2752},{"c":228.18,"h":228.18,"l":227.695,"n":111,"o":227.785,"t":"2026-09-29T16:45:00Z","v":1753,"vw":227.963193},{"c":228.85,"h":228.94,"l":228.085,"n":202,"o":228.155,"t":"2026-09-29T17:00:00Z","v":4164,"vw":228.314034},{"c":229.28,"h":229.28,"l":228.81,"n":120,"o":228.85,"t":"2026-09-29T17:15:00Z","v":2337,"vw":228.908209},{"c":229.07,"h":229.195,"l":228.82,"n":218,"o":229.195,"t":"2026-09-29T17:30:00Z","v":4913,"vw":229.087874},{"c":228.73,"h":229.125,"l":228.73,"n":112,"o":229.07,"t":"2026-09-29T17:45:00Z","v":3117,"vw":228.988507},{"c":229.0375,"h":229.355,"l":228.84,"n":293,"o":228.84,"t":"2026-09-29T18:00:00Z","v":7459,"vw":229.01974},{"c":229.35,"h":229.49,"l":228.978,"n":331,"o":229.01,"t":"2026-09-29T18:15:00Z","v":7354,"vw":229.209891},{"c":229.215,"h":229.58,"l":229.215,"n":349,"o":229.58,"t":"2026-09-29T18:30:00Z","v":6740,"vw":229.347209},{"c":228.94,"h":229.445,"l":228.85,"n":577,"o":229.27,"t":"2026-09-29T18:45:00Z","v":15197,"vw":229.082761},{"c":229.21,"h":229.7299,"l":228.56,"n":523,"o":228.705,"t":"2026-09-29T19:00:00Z","v":17833,"vw":229.111432},{"c":229.54,"h":229.54,"l":228.84,"n":657,"o":229.14,"t":"2026-09-29T19:15:00Z","v":30118,"vw":229.318955},{"c":231.19,"h":231.85,"l":229.64,"n":1211,"o":229.64,"t":"2026-09-29T19:30:00Z","v":46194,"vw":230.942928},{"c":230.29,"h":231.36,"l":229.78,"n":2485,"o":231.275,"t":"2026-09-29T19:45:00Z","v":83616,"vw":230.517146},{"c":230.23,"h":230.23,"l":230.23,"n":39,"o":230.23,"t":"2026-09-29T20:00:00Z","v":118149,"vw":230.23},{"c":230.23,"h":230.23,"l":230.23,"n":1,"o":230.23,"t":"2026-09-29T20:15:00Z","v":40086,"vw":230.23},{"c":231.0313,"h":232.51,"l":227.0001,"n":841,"o":229.59,"t":"2026-09-30T13:30:00Z","v":138685,"vw":228.758029},{"c":227.7,"h":229.65,"l":227.7,"n":242,"o":229.465,"t":"2026-09-30T13:45:00Z","v":3850,"vw":228.865996},{"c":226,"h":228.16,"l":226,"n":415,"o":228.125,"t":"2026-09-30T14:00:00Z","v":7116,"vw":227.585296},{"c":226.355,"h":226.57,"l":226.08,"n":230,"o":226.57,"t":"2026-09-30T14:15:00Z","v":4858,"vw":226.294561},{"c":227.19,"h":227.19,"l":226.07,"n":231,"o":226.54,"t":"2026-09-30T14:30:00Z","v":4457,"vw":226.508141},{"c":228.085,"h":228.22,"l":227.05,"n":334,"o":227.245,"t":"2026-09-30T14:45:00Z","v":6492,"vw":227.618214},{"c":228.41,"h":228.815,"l":227.76,"n":209,"o":227.76,"t":"2026-09-30T15:00:00Z","v":5469,"vw":228.129741},{"c":228.81,"h":229.195,"l":228.715,"n":297,"o":228.88,"t":"2026-09-30T15:15:00Z","v":4201,"vw":228.925263},{"c":229.645,"h":230.14,"l":229.34,"n":488,"o":230.14,"t":"2026-09-30T15:30:00Z","v":14248,"vw":229.593123},{"c":228.8,"h":229.67,"l":228.79,"n":296,"o":229.65,"t":"2026-09-30T15:45:00Z","v":6433,"vw":229.301667},{"c":228.1,"h":228.86,"l":227.45,"n":325,"o":228.79,"t":"2026-09-30T16:00:00Z","v":9462,"vw":228.46216},{"c":227.69,"h":227.88,"l":227.63,"n":160,"o":227.75,"t":"2026-09-30T16:15:00Z","v":2523,"vw":227.706477},{"c":227.1325,"h":227.825,"l":227.1325,"n":364,"o":227.825,"t":"2026-09-30T16:30:00Z","v":8483,"vw":227.517897},{"c":226.93,"h":227.25,"l":226.65,"n":245,"o":227.16,"t":"2026-09-30T16:45:00Z","v":4455,"vw":227.118105},{"c":227.62,"h":227.8,"l":226.785,"n":230,"o":226.785,"t":"2026-09-30T17:00:00Z","v":2964,"vw":227.258736},{"c":227.405,"h":227.78,"l":227.32,"n":241,"o":227.41,"t":"2026-09-30T17:15:00Z","v":5985,"vw":227.453304},{"c":228.29,"h":228.29,"l":227.06,"n":233,"o":227.06,"t":"2026-09-30T17:30:00Z","v":6943,"vw":227.742189},{"c":228.16,"h":228.42,"l":227.79,"n":320,"o":228.42,"t":"2026-09-30T17:45:00Z","v":3689,"vw":228.081769},{"c":227.73,"h":228.16,"l":227.665,"n":380,"o":228.13,"t":"2026-09-30T18:00:00Z","v":5198,"vw":227.92774},{"c":227.54,"h":228.23,"l":227.5,"n":412,"o":228.07,"t":"2026-09-30T18:15:00Z","v":5155,"vw":227.861471},{"c":228.21,"h":228.25,"l":227.298,"n":290,"o":227.62,"t":"2026-09-30T18:30:00Z","v":4916,"vw":227.648804},{"c":228.25,"h":228.25,"l":227.445,"n":377,"o":228.15,"t":"2026-09-30T18:45:00Z","v":7090,"vw":227.92357},{"c":228.13,"h":228.405,"l":228.03,"n":426,"o":228.135,"t":"2026-09-30T19:00:00Z","v":7025,"vw":228.2532},{"c":227.575,"h":228.125,"l":227.41,"n":593,"o":228.125,"t":"2026-09-30T19:15:00Z","v":10071,"vw":227.706778},{"c":228.18,"h":228.18,"l":227.625,"n":743,"o":227.625,"t":"2026-09-30T19:30:00Z","v":13547,"vw":227.910392},{"c":226.98,"h":228.77,"l":226.795,"n":2479,"o":228.075,"t":"2026-09-30T19:45:00Z","v":65374,"vw":227.424872},{"c":227,"h":227,"l":227,"n":54,"o":227,"t":"2026-09-30T20:00:00Z","v":105582,"vw":227},{"c":226.125,"h":228.07,"l":225.47,"n":170,"o":226.56,"t":"2026-10-01T13:30:00Z","v":5111,"vw":226.47795},{"c":226.895,"h":227.95,"l":226.52,"n":56,"o":226.76,"t":"2026-10-01T13:45:00Z","v":2421,"vw":227.398366},{"c":226.34,"h":226.63,"l":225.296,"n":210,"o":226.1077,"t":"2026-10-01T14:00:00Z","v":5644,"vw":226.115555},{"c":228.025,"h":228.025,"l":226.7875,"n":160,"o":226.7875,"t":"2026-10-01T14:15:00Z","v":3126,"vw":227.364236},{"c":229.15,"h":229.15,"l":227.75,"n":318,"o":228,"t":"2026-10-01T14:30:00Z","v":13273,"vw":228.234919},{"c":230.02,"h":230.36,"l":229.155,"n":229,"o":229.155,"t":"2026-10-01T14:45:00Z","v":6655,"vw":229.489375},{"c":229.1512,"h":229.57,"l":228.78,"n":184,"o":229.57,"t":"2026-10-01T15:00:00Z","v":4902,"vw":229.177573},{"c":229.685,"h":229.69,"l":229.33,"n":177,"o":229.45,"t":"2026-10-01T15:15:00Z","v":6643,"vw":229.528682},{"c":229.44,"h":229.95,"l":229.26,"n":238,"o":229.52,"t":"2026-10-01T15:30:00Z","v":4764,"vw":229.582924},{"c":230.51,"h":231.12,"l":229.605,"n":225,"o":229.83,"t":"2026-10-01T15:45:00Z","v":7090,"vw":229.967386},{"c":230.88,"h":231.32,"l":230.45,"n":172,"o":230.51,"t":"2026-10-01T16:00:00Z","v":9704,"vw":230.852661},{"c":231.11,"h":231.8,"l":231.11,"n":250,"o":231.2,"t":"2026-10-01T16:15:00Z","v":4999,"vw":231.375263},{"c":231.43,"h":232.1399,"l":231.01,"n":262,"o":231.01,"t":"2026-10-01T16:30:00Z","v":7942,"vw":231.616897},{"c":231.28,"h":231.83,"l":231.18,"n":144,"o":231.405,"t":"2026-10-01T16:45:00Z","v":2583,"vw":231.456572},{"c":232.25,"h":232.25,"l":230.6514,"n":423,"o":231.11,"t":"2026-10-01T17:00:00Z","v":15805,"vw":231.233691},{"c":232.375,"h":232.61,"l":231.665,"n":530,"o":231.98,"t":"2026-10-01T17:15:00Z","v":19927,"vw":232.130855},{"c":232.405,"h":232.95,"l":232.1,"n":549,"o":232.57,"t":"2026-10-01T17:30:00Z","v":23349,"vw":232.433283},{"c":231.705,"h":232.61,"l":231.61,"n":353,"o":232.415,"t":"2026-10-01T17:45:00Z","v":13330,"vw":232.019707},{"c":231.32,"h":231.62,"l":230.7907,"n":886,"o":231.54,"t":"2026-10-01T18:00:00Z","v":30085,"vw":231.041774},{"c":232.84,"h":232.84,"l":231.62,"n":347,"o":231.95,"t":"2026-10-01T18:15:00Z","v":7991,"vw":232.24442},{"c":232.27,"h":232.765,"l":232.27,"n":270,"o":232.46,"t":"2026-10-01T18:30:00Z","v":12729,"vw":232.557705},{"c":232.455,"h":232.56,"l":232.1,"n":311,"o":232.52,"t":"2026-10-01T18:45:00Z","v":12699,"vw":232.423959},{"c":232.22,"h":232.63,"l":232.22,"n":269,"o":232.49,"t":"2026-10-01T19:00:00Z","v":5950,"vw":232.480875},{"c":232.485,"h":232.71,"l":232.14,"n":599,"o":232.34,"t":"2026-10-01T19:15:00Z","v":23791,"vw":232.348773},{"c":231.36,"h":232.575,"l":231.095,"n":972,"o":232.44,"t":"2026-10-01T19:30:00Z","v":30233,"vw":232.03159},{"c":231.57,"h":231.87,"l":231.2,"n":2236,"o":231.245,"t":"2026-10-01T19:45:00Z","v":65813,"vw":231.590379},{"c":231.63,"h":231.63,"l":231.63,"n":51,"o":231.63,"t":"2026-10-01T20:00:00Z","v":99277,"vw":231.63},{"c":231.63,"h":231.63,"l":231.63,"n":1,"o":231.63,"t":"2026-10-01T20:15:00Z","v":1744,"vw":231.63},{"c":238.53,"h":238.86,"l":234.55,"n":783,"o":234.98,"t":"2026-10-02T13:30:00Z","v":33569,"vw":236.705842},{"c":238.71,"h":239.5991,"l":237.8,"n":879,"o":238.575,"t":"2026-10-02T13:45:00Z","v":46759,"vw":238.706467},{"c":240.15,"h":241.739,"l":238.72,"n":915,"o":238.72,"t":"2026-10-02T14:00:00Z","v":35027,"vw":240.055259},{"c":240.755,"h":241.065,"l":239.54,"n":674,"o":239.97,"t":"2026-10-02T14:15:00Z","v":24450,"vw":240.199169},{"c":241.43,"h":241.725,"l":240.41,"n":767,"o":240.7,"t":"2026-10-02T14:30:00Z","v":35340,"vw":241.008159},{"c":243.49,"h":243.53,"l":241.45,"n":864,"o":241.47,"t":"2026-10-02T14:45:00Z","v":40001,"vw":242.293002},{"c":242.855,"h":243.91,"l":242.17,"n":756,"o":243.19,"t":"2026-10-02T15:00:00Z","v":25942,"vw":243.079358},{"c":243.8,"h":244.0999,"l":242.56,"n":910,"o":242.8,"t":"2026-10-02T15:15:00Z","v":41760,"vw":243.327071},{"c":243.985,"h":244.64,"l":243.54,"n":610,"o":243.9,"t":"2026-10-02T15:30:00Z","v":20912,"vw":244.121152},{"c":245.4975,"h":245.77,"l":243.89,"n":748,"o":243.99,"t":"2026-10-02T15:45:00Z","v":30561,"vw":245.05503},{"c":245.09,"h":245.7325,"l":244.3501,"n":596,"o":245.49,"t":"2026-10-02T16:00:00Z","v":24385,"vw":245.090001},{"c":243.88,"h":245.49,"l":243.73,"n":620,"o":245.19,"t":"2026-10-02T16:15:00Z","v":26134,"vw":244.941183},{"c":242.535,"h":243.93,"l":242.42,"n":876,"o":243.93,"t":"2026-10-02T16:30:00Z","v":31630,"vw":243.107138},{"c":243.955,"h":244.13,"l":242.39,"n":562,"o":242.5,"t":"2026-10-02T16:45:00Z","v":23940,"vw":243.133388},{"c":244.42,"h":245.03,"l":243.94,"n":597,"o":244.1,"t":"2026-10-02T17:00:00Z","v":21131,"vw":244.357801},{"c":245.32,"h":245.65,"l":244.225,"n":893,"o":244.225,"t":"2026-10-02T17:15:00Z","v":30508,"vw":244.825348},{"c":246.39,"h":247.245,"l":245.315,"n":827,"o":245.315,"t":"2026-10-02T17:30:00Z","v":31581,"vw":246.328518},{"c":246.21,"h":246.79,"l":245.0934,"n":627,"o":246.245,"t":"2026-10-02T17:45:00Z","v":21211,"vw":246.132155},{"c":245.155,"h":246.2,"l":245.11,"n":772,"o":246.145,"t":"2026-10-02T18:00:00Z","v":24312,"vw":245.298794},{"c":245.715,"h":246.005,"l":244.77,"n":749,"o":245.15,"t":"2026-10-02T18:15:00Z","v":38576,"vw":245.392183},{"c":246.15,"h":246.185,"l":245.14,"n":420,"o":245.71,"t":"2026-10-02T18:30:00Z","v":12297,"vw":245.636065},{"c":244.485,"h":246.17,"l":244.09,"n":981,"o":246.17,"t":"2026-10-02T18:45:00Z","v":44935,"vw":244.544429},{"c":243.375,"h":245.16,"l":243.27,"n":1232,"o":244.485,"t":"2026-10-02T19:00:00Z","v":54075,"vw":244.314765},{"c":242.765,"h":243.28,"l":242.325,"n":838,"o":243.28,"t":"2026-10-02T19:15:00Z","v":24550,"vw":242.864562},{"c":243.36,"h":244.2,"l":242.765,"n":1179,"o":242.765,"t":"2026-10-02T19:30:00Z","v":36793,"vw":243.553833},{"c":242.02,"h":243.505,"l":241.06,"n":3202,"o":243.36,"t":"2026-10-02T19:45:00Z","v":98980,"vw":242.195457},{"c":242.01,"h":242.01,"l":242.01,"n":64,"o":242.01,"t":"2026-10-02T20:00:00Z","v":243014,"vw":242.01},{"c":243.29,"h":243.29,"l":243.29,"n":8,"o":243.29,"t":"2026-10-02T22:00:00Z","v":301,"vw":243.29},{"c":248.0842,"h":248.0842,"l":248.0842,"n":3,"o":248.0842,"t":"2026-10-02T23:15:00Z","v":129,"vw":248.0842},{"c":244.15,"h":244.15,"l":244.15,"n":4,"o":244.15,"t":"2026-10-05T08:00:00Z","v":103,"vw":244.15},{"c":242.98,"h":242.98,"l":242.98,"n":7,"o":242.98,"t":"2026-10-05T11:00:00Z","v":127,"vw":242.98},{"c":244,"h":244,"l":244,"n":1,"o":244,"t":"2026-10-05T11:30:00Z","v":180,"vw":244},{"c":243,"h":243,"l":243,"n":2,"o":243,"t":"2026-10-05T12:15:00Z","v":102,"vw":243},{"c":243,"h":243,"l":243,"n":3,"o":243,"t":"2026-10-05T12:30:00Z","v":120,"vw":243},{"c":242.2,"h":242.4,"l":242.2,"n":17,"o":242.21,"t":"2026-10-05T13:00:00Z","v":731,"vw":242.27},{"c":243,"h":243,"l":243,"n":1,"o":243,"t":"2026-10-05T13:15:00Z","v":100,"vw":243},{"c":242.39,"h":249.43,"l":242.39,"n":965,"o":249.43,"t":"2026-10-05T13:30:00Z","v":49100,"vw":243.99812},{"c":243.1,"h":243.41,"l":240.64,"n":523,"o":242.17,"t":"2026-10-05T13:45:00Z","v":17538,"vw":241.733583},{"c":242.07,"h":242.765,"l":241.59,"n":542,"o":242.5,"t":"2026-10-05T14:00:00Z","v":11439,"vw":242.125962},{"c":242.05,"h":243.52,"l":241.5,"n":601,"o":242.07,"t":"2026-10-05T14:15:00Z","v":16049,"vw":242.55863},{"c":242.325,"h":242.54,"l":240.86,"n":534,"o":241.4668,"t":"2026-10-05T14:30:00Z","v":14406,"vw":241.734206},{"c":242.71,"h":243,"l":242.11,"n":345,"o":242.325,"t":"2026-10-05T14:45:00Z","v":7856,"vw":242.563315},{"c":241.99,"h":242.5,"l":241.59,"n":431,"o":242.5,"t":"2026-10-05T15:00:00Z","v":8766,"vw":242.135854},{"c":242.41,"h":242.74,"l":241.9,"n":435,"o":241.995,"t":"2026-10-05T15:15:00Z","v":10233,"vw":242.285195},{"c":242.56,"h":242.9,"l":242.13,"n":262,"o":242.38,"t":"2026-10-05T15:30:00Z","v":6247,"vw":242.363041},{"c":242.64,"h":242.99,"l":242.31,"n":199,"o":242.31,"t":"2026-10-05T15:45:00Z","v":6445,"vw":242.575386},{"c":242.53,"h":242.99,"l":242.46,"n":361,"o":242.57,"t":"2026-10-05T16:00:00Z","v":7007,"vw":242.626545},{"c":242.77,"h":243.51,"l":242.555,"n":430,"o":242.65,"t":"2026-10-05T16:15:00Z","v":9655,"vw":242.860683},{"c":243,"h":243.49,"l":242.735,"n":324,"o":242.775,"t":"2026-10-05T16:30:00Z","v":7929,"vw":242.929987},{"c":242.23,"h":242.92,"l":242.16,"n":438,"o":242.92,"t":"2026-10-05T16:45:00Z","v":16314,"vw":242.567077},{"c":243.14,"h":243.3,"l":242.11,"n":428,"o":242.19,"t":"2026-10-05T17:00:00Z","v":9301,"vw":242.64019},{"c":243.005,"h":243.64,"l":242.69,"n":280,"o":243.02,"t":"2026-10-05T17:15:00Z","v":8360,"vw":243.000527},{"c":243.005,"h":243.54,"l":242.8341,"n":278,"o":243.01,"t":"2026-10-05T17:30:00Z","v":6228,"vw":243.168287},{"c":243.11,"h":243.11,"l":242.62,"n":404,"o":242.92,"t":"2026-10-05T17:45:00Z","v":10696,"vw":242.87367},{"c":242.675,"h":243.21,"l":242.37,"n":508,"o":242.9838,"t":"2026-10-05T18:00:00Z","v":13119,"vw":242.684716},{"c":242.9,"h":242.9,"l":242.52,"n":255,"o":242.58,"t":"2026-10-05T18:15:00Z","v":5680,"vw":242.686576},{"c":242.88,"h":243.13,"l":242.68,"n":460,"o":243.01,"t":"2026-10-05T18:30:00Z","v":10483,"vw":242.907183},{"c":242.57,"h":243.19,"l":242.42,"n":530,"o":242.88,"t":"2026-10-05T18:45:00Z","v":9224,"vw":242.668448},{"c":244.4199,"h":244.4199,"l":242.595,"n":967,"o":242.595,"t":"2026-10-05T19:00:00Z","v":61940,"vw":243.752215},{"c":243.245,"h":243.99,"l":243.245,"n":757,"o":243.99,"t":"2026-10-05T19:15:00Z","v":17102,"vw":243.559285},{"c":242.555,"h":243.1775,"l":242.41,"n":916,"o":243.13,"t":"2026-10-05T19:30:00Z","v":23207,"vw":242.835764},{"c":240.18,"h":242.545,"l":240.09,"n":3082,"o":242.38,"t":"2026-10-05T19:45:00Z","v":104915,"vw":240.556248},{"c":240.22,"h":240.22,"l":240.22,"n":64,"o":240.22,"t":"2026-10-05T20:00:00Z","v":208037,"vw":240.22},{"c":240.525,"h":241.62,"l":238.94,"n":744,"o":239.22,"t":"2026-10-06T13:30:00Z","v":28426,"vw":239.643475},{"c":240.565,"h":240.769,"l":239.64,"n":514,"o":240.52,"t":"2026-10-06T13:45:00Z","v":16822,"vw":240.340907},{"c":241.09,"h":241.29,"l":240.4,"n":609,"o":241.29,"t":"2026-10-06T14:00:00Z","v":25692,"vw":240.962023},{"c":240.83,"h":241.5599,"l":240.67,"n":425,"o":241.09,"t":"2026-10-06T14:15:00Z","v":12079,"vw":241.126139},{"c":241,"h":241.8,"l":240.4997,"n":557,"o":240.975,"t":"2026-10-06T14:30:00Z","v":24448,"vw":241.434826},{"c":240.65,"h":241.215,"l":240.59,"n":232,"o":240.89,"t":"2026-10-06T14:45:00Z","v":7130,"vw":240.967078},{"c":241.355,"h":241.355,"l":240.31,"n":628,"o":240.74,"t":"2026-10-06T15:00:00Z","v":19097,"vw":240.919676},{"c":240.915,"h":241.665,"l":240.67,"n":289,"o":241.355,"t":"2026-10-06T15:15:00Z","v":7025,"vw":241.155177},{"c":240.995,"h":241.34,"l":240.45,"n":257,"o":240.895,"t":"2026-10-06T15:30:00Z","v":5852,"vw":240.801078},{"c":240.9925,"h":241.35,"l":240.65,"n":610,"o":241.14,"t":"2026-10-06T15:45:00Z","v":30233,"vw":241.102425},{"c":239.92,"h":241.12,"l":239.67,"n":459,"o":241.12,"t":"2026-10-06T16:00:00Z","v":10370,"vw":240.48631},{"c":240.305,"h":240.43,"l":239.7198,"n":273,"o":239.92,"t":"2026-10-06T16:15:00Z","v":9529,"vw":240.171978},{"c":240.65,"h":241.03,"l":240.24,"n":238,"o":240.24,"t":"2026-10-06T16:30:00Z","v":8349,"vw":240.517831},{"c":240.82,"h":241.2175,"l":240.497,"n":283,"o":240.65,"t":"2026-10-06T16:45:00Z","v":7886,"vw":240.754982},{"c":241.32,"h":241.535,"l":240.72,"n":530,"o":240.8,"t":"2026-10-06T17:00:00Z","v":22068,"vw":241.119534},{"c":240.91,"h":241.3195,"l":240.86,"n":314,"o":241.085,"t":"2026-10-06T17:15:00Z","v":10356,"vw":241.027116},{"c":239.65,"h":241.045,"l":239.65,"n":403,"o":241.045,"t":"2026-10-06T17:30:00Z","v":9780,"vw":240.313235},{"c":240.01,"h":240.29,"l":239.52,"n":460,"o":239.98,"t":"2026-10-06T17:45:00Z","v":10765,"vw":239.760906},{"c":239.61,"h":240.135,"l":239.61,"n":285,"o":240.02,"t":"2026-10-06T18:00:00Z","v":5669,"vw":239.865777},{"c":239.69,"h":239.705,"l":239.12,"n":531,"o":239.705,"t":"2026-10-06T18:15:00Z","v":10399,"vw":239.372871},{"c":240.45,"h":240.659,"l":239.415,"n":531,"o":239.415,"t":"2026-10-06T18:30:00Z","v":17533,"vw":240.245555},{"c":240.32,"h":240.72,"l":240.04,"n":528,"o":240.2475,"t":"2026-10-06T18:45:00Z","v":13612,"vw":240.427319},{"c":240.675,"h":240.9,"l":240.32,"n":459,"o":240.38,"t":"2026-10-06T19:00:00Z","v":9470,"vw":240.573065},{"c":240.54,"h":240.77,"l":240.21,"n":846,"o":240.51,"t":"2026-10-06T19:15:00Z","v":19086,"vw":240.468398},{"c":239.62,"h":240.355,"l":239.62,"n":906,"o":240.345,"t":"2026-10-06T19:30:00Z","v":18539,"vw":240.013822},{"c":240.51,"h":240.87,"l":239.53,"n":2645,"o":239.62,"t":"2026-10-06T19:45:00Z","v":63983,"vw":240.181088},{"c":240.4,"h":240.4,"l":240.4,"n":39,"o":240.4,"t":"2026-10-06T20:00:00Z","v":103749,"vw":240.4},{"c":237.9,"h":238.1,"l":237.9,"n":57,"o":238.1,"t":"2026-10-07T11:15:00Z","v":2543,"vw":238.00973},{"c":237.65,"h":238.57,"l":237.36,"n":243,"o":237.36,"t":"2026-10-07T13:30:00Z","v":11629,"vw":237.713386},{"c":236.545,"h":237.65,"l":235.32,"n":364,"o":237.65,"t":"2026-10-07T13:45:00Z","v":10418,"vw":236.543194},{"c":235.045,"h":236.12,"l":234.51,"n":476,"o":236.12,"t":"2026-10-07T14:00:00Z","v":12412,"vw":235.181577},{"c":234.555,"h":235.7275,"l":234.45,"n":312,"o":235.54,"t":"2026-10-07T14:15:00Z","v":8291,"vw":235.150985},{"c":232.66,"h":234.49,"l":232.64,"n":597,"o":234.49,"t":"2026-10-07T14:30:00Z","v":16586,"vw":233.233874},{"c":232.83,"h":233.16,"l":232.18,"n":379,"o":232.75,"t":"2026-10-07T14:45:00Z","v":12019,"vw":232.637957},{"c":232.805,"h":232.99,"l":232.44,"n":401,"o":232.87,"t":"2026-10-07T15:00:00Z","v":10863,"vw":232.752938},{"c":232.44,"h":232.81,"l":232.07,"n":260,"o":232.81,"t":"2026-10-07T15:15:00Z","v":6741,"vw":232.395135},{"c":232.215,"h":232.38,"l":231.49,"n":437,"o":232.08,"t":"2026-10-07T15:30:00Z","v":23069,"vw":232.004632},{"c":231.79,"h":232.25,"l":231.72,"n":431,"o":232.215,"t":"2026-10-07T15:45:00Z","v":13154,"vw":231.996429},{"c":232.48,"h":232.74,"l":231.73,"n":373,"o":232.08,"t":"2026-10-07T16:00:00Z","v":8452,"vw":232.197572},{"c":232.26,"h":232.735,"l":231.96,"n":190,"o":232.735,"t":"2026-10-07T16:15:00Z","v":4491,"vw":232.471031},{"c":232.32,"h":232.58,"l":232.22,"n":201,"o":232.24,"t":"2026-10-07T16:30:00Z","v":4446,"vw":232.372469},{"c":232.35,"h":232.99,"l":232.35,"n":380,"o":232.53,"t":"2026-10-07T16:45:00Z","v":8110,"vw":232.527737},{"c":232.74,"h":233,"l":232.35,"n":262,"o":232.35,"t":"2026-10-07T17:00:00Z","v":7328,"vw":232.731224},{"c":233.345,"h":233.38,"l":232.46,"n":253,"o":232.94,"t":"2026-10-07T17:15:00Z","v":5396,"vw":233.062284},{"c":233.6,"h":234.17,"l":233.17,"n":326,"o":233.27,"t":"2026-10-07T17:30:00Z","v":7251,"vw":233.642007},{"c":233.575,"h":233.9792,"l":233.28,"n":313,"o":233.605,"t":"2026-10-07T17:45:00Z","v":7446,"vw":233.618126},{"c":233.34,"h":233.795,"l":233.31,"n":281,"o":233.69,"t":"2026-10-07T18:00:00Z","v":5387,"vw":233.645261},{"c":233.055,"h":233.465,"l":232.85,"n":374,"o":233.34,"t":"2026-10-07T18:15:00Z","v":9902,"vw":233.082251},{"c":232.08,"h":233.02,"l":231.8,"n":399,"o":232.7,"t":"2026-10-07T18:30:00Z","v":8686,"vw":232.37776},{"c":231.985,"h":232.05,"l":231.875,"n":266,"o":231.92,"t":"2026-10-07T18:45:00Z","v":6743,"vw":231.936509},{"c":232.35,"h":232.6,"l":231.8782,"n":465,"o":231.8782,"t":"2026-10-07T19:00:00Z","v":12052,"vw":232.25094},{"c":232.375,"h":232.41,"l":231.96,"n":285,"o":231.96,"t":"2026-10-07T19:15:00Z","v":4284,"vw":232.218256},{"c":232.605,"h":233.0399,"l":232.35,"n":699,"o":232.39,"t":"2026-10-07T19:30:00Z","v":11598,"vw":232.678364},{"c":232.17,"h":232.605,"l":231.64,"n":2017,"o":232.605,"t":"2026-10-07T19:45:00Z","v":53960,"vw":232.015805},{"c":232,"h":232,"l":232,"n":61,"o":232,"t":"2026-10-07T20:00:00Z","v":103793,"vw":232},{"c":232,"h":232,"l":232,"n":3,"o":232,"t":"2026-10-07T22:45:00Z","v":180,"vw":232},{"c":230.19,"h":230.19,"l":230.19,"n":3,"o":230.19,"t":"2026-10-08T10:00:00Z","v":104,"vw":230.19},{"c":230.66,"h":231.48,"l":226.83,"n":540,"o":229.77,"t":"2026-10-08T13:30:00Z","v":19949,"vw":229.306032},{"c":230.75,"h":231.06,"l":230.3819,"n":175,"o":230.83,"t":"2026-10-08T13:45:00Z","v":3562,"vw":230.880475},{"c":231.05,"h":231.98,"l":230.905,"n":186,"o":231.24,"t":"2026-10-08T14:00:00Z","v":4100,"vw":231.382679},{"c":230.86,"h":231.13,"l":230.24,"n":224,"o":230.99,"t":"2026-10-08T14:15:00Z","v":4219,"vw":230.802338},{"c":230.25,"h":231.055,"l":230.01,"n":175,"o":230.77,"t":"2026-10-08T14:30:00Z","v":3069,"vw":230.322867},{"c":230.7999,"h":230.7999,"l":229.1055,"n":484,"o":229.905,"t":"2026-10-08T14:45:00Z","v":15590,"vw":229.738547},{"c":229.51,"h":229.83,"l":229.5,"n":333,"o":229.51,"t":"2026-10-08T15:00:00Z","v":8175,"vw":229.627183},{"c":229.215,"h":229.64,"l":229.07,"n":311,"o":229.45,"t":"2026-10-08T15:15:00Z","v":6598,"vw":229.290874},{"c":229.98,"h":229.98,"l":229.3,"n":257,"o":229.305,"t":"2026-10-08T15:30:00Z","v":5139,"vw":229.496293},{"c":230.57,"h":230.69,"l":230.06,"n":161,"o":230.06,"t":"2026-10-08T15:45:00Z","v":1713,"vw":230.410617},{"c":231.485,"h":231.71,"l":230.96,"n":220,"o":230.96,"t":"2026-10-08T16:00:00Z","v":5098,"vw":231.273929},{"c":232.105,"h":232.6,"l":231.185,"n":469,"o":231.495,"t":"2026-10-08T16:15:00Z","v":9344,"vw":231.920491},{"c":231.4,"h":232.27,"l":231.39,"n":233,"o":231.8,"t":"2026-10-08T16:30:00Z","v":4387,"vw":231.764777},{"c":228.84,"h":231.19,"l":228.4,"n":350,"o":231.19,"t":"2026-10-08T16:45:00Z","v":9779,"vw":229.308654},{"c":229.33,"h":229.33,"l":226.25,"n":857,"o":228.11,"t":"2026-10-08T17:00:00Z","v":19158,"vw":227.743803},{"c":226.365,"h":229.3275,"l":226.365,"n":463,"o":229.3275,"t":"2026-10-08T17:15:00Z","v":9631,"vw":227.737036},{"c":228.135,"h":228.23,"l":226.85,"n":296,"o":226.93,"t":"2026-10-08T17:30:00Z","v":7026,"vw":227.532924},{"c":228.92,"h":229.7099,"l":228.13,"n":238,"o":228.13,"t":"2026-10-08T17:45:00Z","v":4714,"vw":228.622363},{"c":229.005,"h":229.5899,"l":228.06,"n":243,"o":228.81,"t":"2026-10-08T18:00:00Z","v":3637,"vw":228.549584},{"c":229.935,"h":230.091,"l":229.145,"n":363,"o":229.26,"t":"2026-10-08T18:15:00Z","v":6468,"vw":229.714791},{"c":228.905,"h":229.73,"l":228.905,"n":125,"o":229.73,"t":"2026-10-08T18:30:00Z","v":1710,"vw":229.28},{"c":227.47,"h":228.7,"l":227.445,"n":437,"o":228.7,"t":"2026-10-08T18:45:00Z","v":8543,"vw":228.034274},{"c":227.18,"h":227.38,"l":226.87,"n":373,"o":227.34,"t":"2026-10-08T19:00:00Z","v":6544,"vw":227.181762},{"c":227.36,"h":227.82,"l":227.055,"n":691,"o":227.18,"t":"2026-10-08T19:15:00Z","v":12009,"vw":227.617348},{"c":227.115,"h":227.5,"l":226.82,"n":596,"o":227.5,"t":"2026-10-08T19:30:00Z","v":13165,"vw":227.118545},{"c":227.03,"h":227.735,"l":226.47,"n":2137,"o":227.12,"t":"2026-10-08T19:45:00Z","v":72973,"vw":227.053458},{"c":226.75,"h":226.75,"l":226.75,"n":55,"o":226.75,"t":"2026-10-08T20:00:00Z","v":67494,"vw":226.75},{"c":223.02,"h":231.125,"l":222.47,"n":657,"o":228,"t":"2026-10-09T13:30:00Z","v":25344,"vw":226.353135},{"c":224.84,"h":224.84,"l":222.72,"n":293,"o":223,"t":"2026-10-09T13:45:00Z","v":9334,"vw":223.408964},{"c":224.495,"h":225.99,"l":223.8501,"n":250,"o":225.315,"t":"2026-10-09T14:00:00Z","v":7583,"vw":224.547749},{"c":225.38,"h":225.38,"l":224.435,"n":143,"o":224.45,"t":"2026-10-09T14:15:00Z","v":2532,"vw":224.706228},{"c":224.97,"h":225.64,"l":224.55,"n":246,"o":224.71,"t":"2026-10-09T14:30:00Z","v":4779,"vw":225.234027},{"c":226.09,"h":226.1,"l":225.49,"n":120,"o":225.49,"t":"2026-10-09T14:45:00Z","v":2129,"vw":225.823968},{"c":226.35,"h":227.005,"l":225.805,"n":237,"o":226.65,"t":"2026-10-09T15:00:00Z","v":3445,"vw":226.346413},{"c":226.025,"h":226.145,"l":225.82,"n":66,"o":226.145,"t":"2026-10-09T15:15:00Z","v":1221,"vw":226.055413},{"c":225.735,"h":226.2922,"l":225.58,"n":130,"o":225.825,"t":"2026-10-09T15:30:00Z","v":3703,"vw":225.784649},{"c":225.575,"h":226.25,"l":225.32,"n":157,"o":225.47,"t":"2026-10-09T15:45:00Z","v":3725,"vw":225.851689},{"c":225.86,"h":225.955,"l":225.4552,"n":161,"o":225.955,"t":"2026-10-09T16:00:00Z","v":3507,"vw":225.73997},{"c":225.355,"h":225.655,"l":225.09,"n":234,"o":225.38,"t":"2026-10-09T16:15:00Z","v":4203,"vw":225.202865},{"c":225.53,"h":225.93,"l":225.53,"n":233,"o":225.63,"t":"2026-10-09T16:30:00Z","v":6094,"vw":225.777586},{"c":226.02,"h":226.4,"l":225.5886,"n":100,"o":225.82,"t":"2026-10-09T16:45:00Z","v":2178,"vw":226.000574},{"c":226.0484,"h":226.76,"l":225.8468,"n":491,"o":226.005,"t":"2026-10-09T17:00:00Z","v":15071,"vw":226.213619},{"c":226.445,"h":226.445,"l":225.995,"n":103,"o":226.29,"t":"2026-10-09T17:15:00Z","v":3545,"vw":226.266767},{"c":226.185,"h":226.51,"l":225.8818,"n":269,"o":226.36,"t":"2026-10-09T17:30:00Z","v":6198,"vw":226.187593},{"c":226.95,"h":227.195,"l":225.8601,"n":181,"o":225.8601,"t":"2026-10-09T17:45:00Z","v":3862,"vw":226.623798},{"c":227.7456,"h":227.975,"l":227.105,"n":182,"o":227.105,"t":"2026-10-09T18:00:00Z","v":2254,"vw":227.586878},{"c":227.425,"h":227.81,"l":227.07,"n":399,"o":227.81,"t":"2026-10-09T18:15:00Z","v":16745,"vw":227.396696},{"c":227.75,"h":227.75,"l":227.64,"n":68,"o":227.64,"t":"2026-10-09T18:30:00Z","v":960,"vw":227.713333},{"c":227.92,"h":228.39,"l":227.34,"n":223,"o":227.5,"t":"2026-10-09T18:45:00Z","v":7257,"vw":227.790806},{"c":228.2,"h":228.83,"l":227.945,"n":471,"o":227.945,"t":"2026-10-09T19:00:00Z","v":12101,"vw":228.598783},{"c":228.235,"h":228.37,"l":227.685,"n":592,"o":228.23,"t":"2026-10-09T19:15:00Z","v":16410,"vw":228.038604},{"c":227.835,"h":228.23,"l":227.52,"n":719,"o":228.23,"t":"2026-10-09T19:30:00Z","v":16986,"vw":227.839676},{"c":227.93,"h":227.99,"l":226.885,"n":1610,"o":227.7,"t":"2026-10-09T19:45:00Z","v":39434,"vw":227.601955},{"c":227.9,"h":227.9,"l":227.76,"n":45,"o":227.76,"t":"2026-10-09T20:00:00Z","v":67481,"vw":227.896722},{"c":225.51,"h":225.51,"l":225.51,"n":10,"o":225.51,"t":"2026-10-12T10:15:00Z","v":420,"vw":225.51},{"c":225.77,"h":226.34,"l":223.3152,"n":181,"o":225.94,"t":"2026-10-12T13:30:00Z","v":8148,"vw":225.820693},{"c":227.11,"h":227.115,"l":225.87,"n":143,"o":225.87,"t":"2026-10-12T13:45:00Z","v":2782,"vw":226.6675},{"c":225.22,"h":227.24,"l":224.69,"n":261,"o":226.34,"t":"2026-10-12T14:00:00Z","v":6866,"vw":225.736097},{"c":225.67,"h":226.1101,"l":225.49,"n":156,"o":225.865,"t":"2026-10-12T14:15:00Z","v":4786,"vw":225.67973},{"c":226.455,"h":226.455,"l":225.47,"n":204,"o":225.63,"t":"2026-10-12T14:30:00Z","v":3713,"vw":225.808684},{"c":226.56,"h":226.625,"l":226.335,"n":148,"o":226.45,"t":"2026-10-12T14:45:00Z","v":2563,"vw":226.47725},{"c":225.215,"h":226.7,"l":225.215,"n":331,"o":226.56,"t":"2026-10-12T15:00:00Z","v":5197,"vw":226.042381},{"c":224.68,"h":225.54,"l":224.07,"n":265,"o":225.22,"t":"2026-10-12T15:15:00Z","v":5376,"vw":224.704095},{"c":225.69,"h":225.69,"l":224.37,"n":281,"o":224.37,"t":"2026-10-12T15:30:00Z","v":7004,"vw":225.015902},{"c":226.03,"h":226.09,"l":225.46,"n":160,"o":225.655,"t":"2026-10-12T15:45:00Z","v":3337,"vw":225.70717},{"c":226.085,"h":226.28,"l":225.84,"n":197,"o":225.9,"t":"2026-10-12T16:00:00Z","v":4560,"vw":225.952913},{"c":225.82,"h":226.095,"l":225.6,"n":260,"o":226.095,"t":"2026-10-12T16:15:00Z","v":4520,"vw":225.749348},{"c":225.7,"h":225.96,"l":225.59,"n":185,"o":225.96,"t":"2026-10-12T16:30:00Z","v":3626,"vw":225.731433},{"c":225.215,"h":225.705,"l":225.1,"n":199,"o":225.61,"t":"2026-10-12T16:45:00Z","v":6129,"vw":225.39632},{"c":225.56,"h":225.7899,"l":225.37,"n":217,"o":225.37,"t":"2026-10-12T17:00:00Z","v":4120,"vw":225.554554},{"c":225.585,"h":225.95,"l":225.585,"n":131,"o":225.68,"t":"2026-10-12T17:15:00Z","v":2274,"vw":225.71625},{"c":224.59,"h":225.6,"l":223.5,"n":610,"o":225.5,"t":"2026-10-12T17:30:00Z","v":25981,"vw":224.372451},{"c":224.63,"h":224.765,"l":224.37,"n":322,"o":224.59,"t":"2026-10-12T17:45:00Z","v":7714,"vw":224.625194},{"c":224.635,"h":224.87,"l":224.635,"n":42,"o":224.87,"t":"2026-10-12T18:00:00Z","v":698,"vw":224.712815},{"c":224.74,"h":224.74,"l":224.4,"n":277,"o":224.635,"t":"2026-10-12T18:15:00Z","v":4424,"vw":224.545882},{"c":224.38,"h":224.745,"l":224.38,"n":156,"o":224.745,"t":"2026-10-12T18:30:00Z","v":4035,"vw":224.540109},{"c":223.91,"h":224.3977,"l":223.695,"n":321,"o":224.38,"t":"2026-10-12T18:45:00Z","v":7244,"vw":224.143149},{"c":224.3,"h":224.45,"l":224.005,"n":414,"o":224.005,"t":"2026-10-12T19:00:00Z","v":8158,"vw":224.24048},{"c":223.98,"h":224.09,"l":223.555,"n":402,"o":224.09,"t":"2026-10-12T19:15:00Z","v":7484,"vw":223.883193},{"c":224.96,"h":225.22,"l":224.025,"n":574,"o":224.12,"t":"2026-10-12T19:30:00Z","v":11868,"vw":224.445456},{"c":225.74,"h":225.775,"l":224.745,"n":2314,"o":224.915,"t":"2026-10-12T19:45:00Z","v":52973,"vw":225.349046},{"c":225.72,"h":225.72,"l":225.72,"n":48,"o":225.72,"t":"2026-10-12T20:00:00Z","v":131904,"vw":225.72},{"c":225.72,"h":225.72,"l":225.72,"n":1,"o":225.72,"t":"2026-10-12T20:15:00Z","v":53448,"vw":225.72},{"c":224,"h":224,"l":224,"n":1,"o":224,"t":"2026-10-13T11:15:00Z","v":219,"vw":224},{"c":223,"h":223.82,"l":222.515,"n":16,"o":223,"t":"2026-10-13T13:00:00Z","v":4172,"vw":223.176457},{"c":226.14,"h":226.14,"l":220.83,"n":343,"o":222.5,"t":"2026-10-13T13:30:00Z","v":14649,"vw":222.355793},{"c":226.1,"h":227.73,"l":226,"n":243,"o":227.32,"t":"2026-10-13T13:45:00Z","v":6514,"vw":226.774696},{"c":226.75,"h":226.7838,"l":225.81,"n":214,"o":226.25,"t":"2026-10-13T14:00:00Z","v":6299,"vw":226.394484},{"c":225.52,"h":227.4,"l":225.435,"n":278,"o":227.2,"t":"2026-10-13T14:15:00Z","v":10701,"vw":226.091025},{"c":226.14,"h":226.8525,"l":225.45,"n":342,"o":225.45,"t":"2026-10-13T14:30:00Z","v":6989,"vw":226.377286},{"c":226.62,"h":227.28,"l":225.98,"n":297,"o":225.98,"t":"2026-10-13T14:45:00Z","v":12930,"vw":226.571708},{"c":226.46,"h":226.65,"l":225.97,"n":339,"o":226.62,"t":"2026-10-13T15:00:00Z","v":8124,"vw":226.318585},{"c":226.29,"h":226.565,"l":226.15,"n":384,"o":226.38,"t":"2026-10-13T15:15:00Z","v":8380,"vw":226.355424},{"c":226.85,"h":226.855,"l":225.81,"n":414,"o":226.07,"t":"2026-10-13T15:30:00Z","v":14740,"vw":226.324385},{"c":228.54,"h":228.54,"l":226.615,"n":440,"o":226.82,"t":"2026-10-13T15:45:00Z","v":10573,"vw":227.40426},{"c":228.535,"h":228.96,"l":228.46,"n":336,"o":228.465,"t":"2026-10-13T16:00:00Z","v":7117,"vw":228.708572},{"c":229.92,"h":229.96,"l":228.405,"n":616,"o":228.405,"t":"2026-10-13T16:15:00Z","v":47075,"vw":229.695273},{"c":229.685,"h":230.37,"l":229.6,"n":531,"o":230.005,"t":"2026-10-13T16:30:00Z","v":20680,"vw":230.030813},{"c":228.935,"h":229.41,"l":228.72,"n":224,"o":229.41,"t":"2026-10-13T16:45:00Z","v":5456,"vw":229.02016},{"c":229.735,"h":230.07,"l":228.935,"n":392,"o":228.935,"t":"2026-10-13T17:00:00Z","v":13694,"vw":229.608406},{"c":229.9,"h":230.12,"l":229.52,"n":347,"o":229.52,"t":"2026-10-13T17:15:00Z","v":15536,"vw":229.893297},{"c":229.94,"h":230.465,"l":229.6,"n":387,"o":229.89,"t":"2026-10-13T17:30:00Z","v":23524,"vw":230.022625},{"c":229.74,"h":230.07,"l":229.57,"n":332,"o":229.94,"t":"2026-10-13T17:45:00Z","v":10209,"vw":229.807881},{"c":231.64,"h":232.14,"l":229.87,"n":593,"o":229.95,"t":"2026-10-13T18:00:00Z","v":44239,"vw":230.810647},{"c":231.75,"h":232.705,"l":231.7,"n":436,"o":231.78,"t":"2026-10-13T18:15:00Z","v":19667,"vw":232.018112},{"c":231.54,"h":232.11,"l":231.395,"n":495,"o":231.56,"t":"2026-10-13T18:30:00Z","v":14499,"vw":231.804245},{"c":231.63,"h":231.63,"l":230.68,"n":264,"o":231.59,"t":"2026-10-13T18:45:00Z","v":3831,"vw":231.294369},{"c":231.555,"h":231.75,"l":231.12,"n":467,"o":231.525,"t":"2026-10-13T19:00:00Z","v":11273,"vw":231.559319},{"c":231.6325,"h":233.06,"l":231.47,"n":1359,"o":231.7,"t":"2026-10-13T19:15:00Z","v":74796,"vw":232.365109},{"c":231.7,"h":232.4,"l":230.92,"n":1024,"o":231.59,"t":"2026-10-13T19:30:00Z","v":35100,"vw":231.752735},{"c":231.83,"h":232.93,"l":231.53,"n":2281,"o":231.53,"t":"2026-10-13T19:45:00Z","v":74746,"vw":232.112881},{"c":231.75,"h":231.75,"l":231.66,"n":49,"o":231.66,"t":"2026-10-13T20:00:00Z","v":123279,"vw":231.749831},{"c":233,"h":233,"l":233,"n":6,"o":233,"t":"2026-10-13T22:15:00Z","v":222,"vw":233},{"c":233.1,"h":233.1,"l":233.1,"n":1,"o":233.1,"t":"2026-10-13T22:45:00Z","v":189,"vw":233.1},{"c":233.01,"h":233.01,"l":233.01,"n":2,"o":233.01,"t":"2026-10-13T23:15:00Z","v":207,"vw":233.01},{"c":233,"h":233,"l":233,"n":1,"o":233,"t":"2026-10-13T23:45:00Z","v":100,"vw":233},{"c":231.5,"h":232,"l":231.5,"n":9,"o":232,"t":"2026-10-14T09:30:00Z","v":704,"vw":231.785714},{"c":231.31,"h":231.45,"l":231.31,"n":11,"o":231.45,"t":"2026-10-14T09:45:00Z","v":513,"vw":231.343735},{"c":227.24,"h":231.89,"l":226.095,"n":280,"o":226.84,"t":"2026-10-14T13:30:00Z","v":14745,"vw":227.92587},{"c":227.5,"h":228.31,"l":227.46,"n":226,"o":227.57,"t":"2026-10-14T13:45:00Z","v":6216,"vw":227.855419},{"c":226.695,"h":228.025,"l":226.13,"n":367,"o":227.155,"t":"2026-10-14T14:00:00Z","v":9292,"vw":227.140207},{"c":226.805,"h":227.7,"l":226.48,"n":234,"o":227.395,"t":"2026-10-14T14:15:00Z","v":7328,"vw":226.986953},{"c":228.79,"h":228.87,"l":227.07,"n":373,"o":227.21,"t":"2026-10-14T14:30:00Z","v":6774,"vw":228.054363},{"c":228.82,"h":229.035,"l":228.03,"n":294,"o":228.54,"t":"2026-10-14T14:45:00Z","v":7735,"vw":228.543069},{"c":227,"h":228.89,"l":227,"n":335,"o":228.86,"t":"2026-10-14T15:00:00Z","v":6004,"vw":228.069423},{"c":227.08,"h":227.13,"l":226.84,"n":254,"o":226.89,"t":"2026-10-14T15:15:00Z","v":6234,"vw":226.994028},{"c":225.22,"h":227.06,"l":224.61,"n":494,"o":226.8,"t":"2026-10-14T15:30:00Z","v":11341,"vw":225.969054},{"c":225.685,"h":225.97,"l":225.225,"n":270,"o":225.225,"t":"2026-10-14T15:45:00Z","v":6385,"vw":225.670265},{"c":224.69,"h":226.23,"l":224.52,"n":330,"o":225.82,"t":"2026-10-14T16:00:00Z","v":8775,"vw":225.383527},{"c":223.975,"h":224.935,"l":223.5101,"n":490,"o":224.78,"t":"2026-10-14T16:15:00Z","v":14183,"vw":224.305831},{"c":224.98,"h":225.14,"l":224.12,"n":395,"o":224.12,"t":"2026-10-14T16:30:00Z","v":9274,"vw":224.69571},{"c":225.605,"h":225.655,"l":225.04,"n":311,"o":225.5,"t":"2026-10-14T16:45:00Z","v":6270,"vw":225.305984},{"c":224.86,"h":225.76,"l":224.63,"n":355,"o":225.515,"t":"2026-10-14T17:00:00Z","v":8967,"vw":225.344993},{"c":222.88,"h":225.07,"l":222.625,"n":439,"o":224.85,"t":"2026-10-14T17:15:00Z","v":12861,"vw":224.304433},{"c":222.98,"h":223.07,"l":222.665,"n":350,"o":222.76,"t":"2026-10-14T17:30:00Z","v":6126,"vw":222.872502},{"c":222.16,"h":222.67,"l":220.77,"n":569,"o":222.63,"t":"2026-10-14T17:45:00Z","v":16394,"vw":221.665273},{"c":223.155,"h":223.155,"l":221.88,"n":279,"o":221.93,"t":"2026-10-14T18:00:00Z","v":6354,"vw":222.361877},{"c":222.96,"h":223.155,"l":222.4001,"n":443,"o":223.155,"t":"2026-10-14T18:15:00Z","v":9890,"vw":222.764893},{"c":221.535,"h":222.6375,"l":221.535,"n":405,"o":222.6375,"t":"2026-10-14T18:30:00Z","v":6670,"vw":222.130114},{"c":222.29,"h":222.72,"l":221.65,"n":586,"o":221.68,"t":"2026-10-14T18:45:00Z","v":13557,"vw":222.269363},{"c":222.8987,"h":222.8987,"l":221.71,"n":520,"o":222.02,"t":"2026-10-14T19:00:00Z","v":11486,"vw":222.268898},{"c":223.815,"h":223.8275,"l":222.72,"n":525,"o":222.72,"t":"2026-10-14T19:15:00Z","v":11023,"vw":223.091097},{"c":224.905,"h":224.945,"l":223.51,"n":1022,"o":223.52,"t":"2026-10-14T19:30:00Z","v":25621,"vw":224.215268},{"c":224.38,"h":225.74,"l":223.74,"n":3320,"o":224.78,"t":"2026-10-14T19:45:00Z","v":102969,"vw":224.844941},{"c":224.26,"h":224.26,"l":224.26,"n":30,"o":224.26,"t":"2026-10-14T20:00:00Z","v":59614,"vw":224.26},{"c":217.07,"h":219.59,"l":213.54,"n":606,"o":218.46,"t":"2026-10-15T13:30:00Z","v":20706,"vw":216.72044},{"c":214.28,"h":217.1,"l":212.021,"n":427,"o":217.1,"t":"2026-10-15T13:45:00Z","v":13376,"vw":214.148017},{"c":213.33,"h":215.675,"l":213.33,"n":598,"o":214.33,"t":"2026-10-15T14:00:00Z","v":12977,"vw":214.643093},{"c":214.195,"h":214.85,"l":213.07,"n":392,"o":213.6,"t":"2026-10-15T14:15:00Z","v":8527,"vw":214.164327},{"c":215,"h":215,"l":212.67,"n":381,"o":213.35,"t":"2026-10-15T14:30:00Z","v":6943,"vw":213.375575},{"c":215.31,"h":215.315,"l":214.51,"n":325,"o":215.15,"t":"2026-10-15T14:45:00Z","v":8443,"vw":215.020059},{"c":215.255,"h":215.71,"l":214.4,"n":307,"o":215.19,"t":"2026-10-15T15:00:00Z","v":6218,"vw":215.093762},{"c":216.295,"h":216.89,"l":215.7,"n":244,"o":216.04,"t":"2026-10-15T15:15:00Z","v":6565,"vw":216.432557},{"c":216.4,"h":217.045,"l":215.91,"n":491,"o":216.36,"t":"2026-10-15T15:30:00Z","v":15796,"vw":216.50177},{"c":216.71,"h":216.87,"l":215.71,"n":331,"o":216.2,"t":"2026-10-15T15:45:00Z","v":14679,"vw":216.365185},{"c":216,"h":216.95,"l":215.99,"n":330,"o":216.8475,"t":"2026-10-15T16:00:00Z","v":10545,"vw":216.345494},{"c":215.565,"h":216.235,"l":215.53,"n":212,"o":216.03,"t":"2026-10-15T16:15:00Z","v":4084,"vw":215.867487},{"c":214.225,"h":215.86,"l":214.12,"n":430,"o":215.21,"t":"2026-10-15T16:30:00Z","v":17460,"vw":215.217754},{"c":214.4,"h":214.915,"l":213.99,"n":311,"o":214.56,"t":"2026-10-15T16:45:00Z","v":8117,"vw":214.483365},{"c":214.605,"h":214.805,"l":213.74,"n":399,"o":214.395,"t":"2026-10-15T17:00:00Z","v":12410,"vw":214.430321},{"c":214.43,"h":215.255,"l":213.83,"n":507,"o":214.61,"t":"2026-10-15T17:15:00Z","v":17515,"vw":214.617712},{"c":215.65,"h":215.97,"l":214.36,"n":372,"o":214.435,"t":"2026-10-15T17:30:00Z","v":13488,"vw":215.275769},{"c":214.95,"h":215.71,"l":214.58,"n":615,"o":215.66,"t":"2026-10-15T17:45:00Z","v":24481,"vw":215.221234},{"c":213.23,"h":214.93,"l":213.22,"n":424,"o":214.93,"t":"2026-10-15T18:00:00Z","v":12871,"vw":214.112381},{"c":214.24,"h":214.24,"l":213.22,"n":310,"o":213.22,"t":"2026-10-15T18:15:00Z","v":7767,"vw":213.900421},{"c":214.57,"h":214.595,"l":213.98,"n":301,"o":214.49,"t":"2026-10-15T18:30:00Z","v":7883,"vw":214.283641},{"c":215.3459,"h":215.3459,"l":214.645,"n":236,"o":214.645,"t":"2026-10-15T18:45:00Z","v":6158,"vw":214.893777},{"c":216.625,"h":216.64,"l":215.15,"n":326,"o":215.15,"t":"2026-10-15T19:00:00Z","v":6770,"vw":215.962899},{"c":216.61,"h":217.63,"l":216.605,"n":578,"o":216.61,"t":"2026-10-15T19:15:00Z","v":18426,"vw":216.970322},{"c":217.98,"h":218.395,"l":216.47,"n":710,"o":216.52,"t":"2026-10-15T19:30:00Z","v":30677,"vw":217.178755},{"c":219.83,"h":220.16,"l":218.005,"n":2220,"o":218.005,"t":"2026-10-15T19:45:00Z","v":49444,"vw":219.397215},{"c":219.96,"h":220.17,"l":219.86,"n":54,"o":219.86,"t":"2026-10-15T20:00:00Z","v":148865,"vw":220.169055},{"c":218.66,"h":218.66,"l":216.43,"n":160,"o":217.63,"t":"2026-10-16T13:30:00Z","v":5803,"vw":217.694534},{"c":217.37,"h":219.655,"l":217.37,"n":259,"o":219.655,"t":"2026-10-16T13:45:00Z","v":6277,"vw":218.867997},{"c":217.775,"h":218.28,"l":217.05,"n":130,"o":218.25,"t":"2026-10-16T14:00:00Z","v":2993,"vw":217.80165},{"c":218.4,"h":218.6,"l":218.38,"n":103,"o":218.56,"t":"2026-10-16T14:15:00Z","v":1770,"vw":218.53031},{"c":218.24,"h":219.235,"l":218.24,"n":176,"o":218.66,"t":"2026-10-16T14:30:00Z","v":2560,"vw":218.870417},{"c":218.14,"h":218.405,"l":218.135,"n":24,"o":218.405,"t":"2026-10-16T14:45:00Z","v":618,"vw":218.190857},{"c":216.5075,"h":218.375,"l":216.485,"n":236,"o":218.31,"t":"2026-10-16T15:00:00Z","v":4841,"vw":217.37},{"c":216.695,"h":216.695,"l":216.22,"n":153,"o":216.6,"t":"2026-10-16T15:15:00Z","v":4568,"vw":216.549223},{"c":216.93,"h":216.98,"l":216.3666,"n":109,"o":216.89,"t":"2026-10-16T15:30:00Z","v":2310,"vw":216.740585},{"c":216.11,"h":216.845,"l":215.84,"n":249,"o":216.62,"t":"2026-10-16T15:45:00Z","v":4866,"vw":216.256536},{"c":216.61,"h":216.61,"l":215.96,"n":85,"o":215.96,"t":"2026-10-16T16:00:00Z","v":1006,"vw":216.249492},{"c":216.985,"h":217,"l":216.81,"n":142,"o":216.81,"t":"2026-10-16T16:15:00Z","v":4855,"vw":216.94537},{"c":216.45,"h":216.7462,"l":216.45,"n":96,"o":216.55,"t":"2026-10-16T16:30:00Z","v":1557,"vw":216.650803},{"c":215.71,"h":215.74,"l":215.7,"n":72,"o":215.74,"t":"2026-10-16T16:45:00Z","v":1543,"vw":215.719643},{"c":215.825,"h":216.375,"l":215.5,"n":184,"o":216.075,"t":"2026-10-16T17:00:00Z","v":5708,"vw":215.754671},{"c":215.38,"h":215.505,"l":215,"n":254,"o":215.2601,"t":"2026-10-16T17:15:00Z","v":4460,"vw":215.230779},{"c":216.135,"h":216.19,"l":215.1301,"n":189,"o":216.01,"t":"2026-10-16T17:30:00Z","v":4340,"vw":215.855995},{"c":215.465,"h":216.31,"l":215.29,"n":155,"o":216.31,"t":"2026-10-16T17:45:00Z","v":3333,"vw":216.052333},{"c":215,"h":215.01,"l":214.99,"n":44,"o":215.01,"t":"2026-10-16T18:00:00Z","v":1128,"vw":215.00068},{"c":214.505,"h":215.22,"l":214.27,"n":287,"o":215.15,"t":"2026-10-16T18:15:00Z","v":6142,"vw":214.735564},{"c":215.3199,"h":215.3199,"l":214.39,"n":131,"o":214.39,"t":"2026-10-16T18:30:00Z","v":2463,"vw":214.679491},{"c":213.565,"h":214.8154,"l":212.78,"n":284,"o":214.8154,"t":"2026-10-16T18:45:00Z","v":16492,"vw":213.537145},{"c":214.04,"h":214.04,"l":212.72,"n":305,"o":213.0601,"t":"2026-10-16T19:00:00Z","v":5778,"vw":213.242841},{"c":214.27,"h":214.64,"l":214.27,"n":142,"o":214.64,"t":"2026-10-16T19:15:00Z","v":2352,"vw":214.41106},{"c":213.6,"h":214.87,"l":213.37,"n":463,"o":214.87,"t":"2026-10-16T19:30:00Z","v":9463,"vw":214.114282},{"c":214.61,"h":214.995,"l":213.58,"n":1613,"o":213.5925,"t":"2026-10-16T19:45:00Z","v":44144,"vw":214.318477},{"c":214.61,"h":214.61,"l":214.61,"n":32,"o":214.61,"t":"2026-10-16T20:00:00Z","v":88047,"vw":214.61},{"c":217.395,"h":219.5,"l":215.755,"n":112,"o":218.6,"t":"2026-10-19T13:30:00Z","v":8332,"vw":218.344068},{"c":216.15,"h":217.4,"l":216.01,"n":145,"o":217.365,"t":"2026-10-19T13:45:00Z","v":5045,"vw":217.023839},{"c":215.4,"h":215.71,"l":215.015,"n":226,"o":215.71,"t":"2026-10-19T14:00:00Z","v":6997,"vw":215.214852},{"c":214.2429,"h":215.21,"l":214.2429,"n":144,"o":214.4601,"t":"2026-10-19T14:15:00Z","v":4133,"vw":215.012575},{"c":215.91,"h":215.91,"l":214.2,"n":346,"o":214.39,"t":"2026-10-19T14:30:00Z","v":9919,"vw":214.766186},{"c":215.92,"h":215.94,"l":215.92,"n":35,"o":215.94,"t":"2026-10-19T14:45:00Z","v":486,"vw":215.931304},{"c":216.88,"h":216.88,"l":216.485,"n":97,"o":216.485,"t":"2026-10-19T15:00:00Z","v":1606,"vw":216.731667},{"c":217.85,"h":218.23,"l":216.3201,"n":148,"o":217.4399,"t":"2026-10-19T15:15:00Z","v":4118,"vw":217.27632},{"c":218.21,"h":218.46,"l":217.38,"n":119,"o":217.38,"t":"2026-10-19T15:30:00Z","v":1947,"vw":218.025363},{"c":217.875,"h":218.18,"l":217.68,"n":197,"o":217.82,"t":"2026-10-19T15:45:00Z","v":7064,"vw":217.765152},{"c":217.2,"h":217.79,"l":216.95,"n":241,"o":217.67,"t":"2026-10-19T16:00:00Z","v":5178,"vw":217.440741},{"c":217.33,"h":217.71,"l":216.9,"n":152,"o":216.935,"t":"2026-10-19T16:15:00Z","v":4052,"vw":217.109342},{"c":217.455,"h":217.455,"l":216.99,"n":72,"o":217.185,"t":"2026-10-19T16:30:00Z","v":1756,"vw":217.211422},{"c":216.74,"h":217.0742,"l":216.74,"n":169,"o":217.0742,"t":"2026-10-19T16:45:00Z","v":2969,"vw":216.959729},{"c":216.53,"h":216.69,"l":216.46,"n":80,"o":216.67,"t":"2026-10-19T17:00:00Z","v":2069,"vw":216.624545},{"c":216.405,"h":216.83,"l":216.35,"n":168,"o":216.62,"t":"2026-10-19T17:15:00Z","v":2702,"vw":216.5555},{"c":216.04,"h":216.5,"l":216.04,"n":146,"o":216.335,"t":"2026-10-19T17:30:00Z","v":5181,"vw":216.275059},{"c":215.99,"h":216.2801,"l":215.57,"n":288,"o":216.095,"t":"2026-10-19T17:45:00Z","v":8100,"vw":215.944361},{"c":216.06,"h":216.48,"l":215.79,"n":204,"o":216.24,"t":"2026-10-19T18:00:00Z","v":4730,"vw":216.169409},{"c":214.89,"h":216.04,"l":214.89,"n":193,"o":216.04,"t":"2026-10-19T18:15:00Z","v":5013,"vw":215.400686},{"c":214.96,"h":215.34,"l":214.42,"n":217,"o":214.89,"t":"2026-10-19T18:30:00Z","v":7370,"vw":214.713545},{"c":215.06,"h":215.405,"l":214.59,"n":263,"o":215.33,"t":"2026-10-19T18:45:00Z","v":7060,"vw":214.882137},{"c":215.12,"h":215.32,"l":215,"n":206,"o":215,"t":"2026-10-19T19:00:00Z","v":4953,"vw":215.175123},{"c":215.91,"h":216.0499,"l":215.06,"n":494,"o":215.24,"t":"2026-10-19T19:15:00Z","v":18694,"vw":215.695192},{"c":216.875,"h":216.94,"l":215.73,"n":569,"o":215.73,"t":"2026-10-19T19:30:00Z","v":14630,"vw":216.497098},{"c":216.27,"h":217,"l":215.8,"n":1857,"o":216.6,"t":"2026-10-19T19:45:00Z","v":54799,"vw":216.22644},{"c":216.32,"h":216.32,"l":216.27,"n":51,"o":216.27,"t":"2026-10-19T20:00:00Z","v":112902,"vw":216.270334},{"c":210.9,"h":213.59,"l":210.89,"n":300,"o":213.59,"t":"2026-10-20T13:30:00Z","v":11424,"vw":212.217062},{"c":213.03,"h":213.03,"l":210.28,"n":480,"o":210.98,"t":"2026-10-20T13:45:00Z","v":20563,"vw":210.816936},{"c":213.76,"h":214.09,"l":212.78,"n":418,"o":213.065,"t":"2026-10-20T14:00:00Z","v":9095,"vw":213.186135},{"c":217.05,"h":217.05,"l":213.945,"n":277,"o":214.08,"t":"2026-10-20T14:15:00Z","v":6617,"vw":215.596201},{"c":216.42,"h":217.72,"l":215.51,"n":304,"o":217.34,"t":"2026-10-20T14:30:00Z","v":8771,"vw":216.169541},{"c":216.63,"h":217.3799,"l":216.27,"n":297,"o":216.46,"t":"2026-10-20T14:45:00Z","v":8283,"vw":216.811519},{"c":214.62,"h":216.83,"l":214.55,"n":262,"o":216.6,"t":"2026-10-20T15:00:00Z","v":7518,"vw":216.040066},{"c":215.4425,"h":215.85,"l":214.685,"n":228,"o":214.685,"t":"2026-10-20T15:15:00Z","v":4662,"vw":215.487289},{"c":215.4,"h":215.4,"l":214.535,"n":298,"o":215.4,"t":"2026-10-20T15:30:00Z","v":8074,"vw":214.977421},{"c":215.75,"h":215.99,"l":215.17,"n":89,"o":215.21,"t":"2026-10-20T15:45:00Z","v":3478,"vw":215.419858},{"c":215.265,"h":216.12,"l":215.26,"n":151,"o":216.11,"t":"2026-10-20T16:00:00Z","v":4016,"vw":215.545278},{"c":215.8925,"h":216.12,"l":214.96,"n":323,"o":215.46,"t":"2026-10-20T16:15:00Z","v":11759,"vw":215.417974},{"c":215.72,"h":216.15,"l":215.72,"n":126,"o":215.9428,"t":"2026-10-20T16:30:00Z","v":3051,"vw":215.889867},{"c":215.19,"h":216.13,"l":215.185,"n":308,"o":215.865,"t":"2026-10-20T16:45:00Z","v":7790,"vw":215.67019},{"c":215.63,"h":215.63,"l":215.3275,"n":117,"o":215.3275,"t":"2026-10-20T17:00:00Z","v":2557,"vw":215.426591},{"c":216.2499,"h":216.2499,"l":215.545,"n":175,"o":215.545,"t":"2026-10-20T17:15:00Z","v":3337,"vw":215.760741},{"c":216.06,"h":216.26,"l":215.8615,"n":189,"o":216.06,"t":"2026-10-20T17:30:00Z","v":4732,"vw":216.019774},{"c":216.51,"h":216.51,"l":216.04,"n":321,"o":216.15,"t":"2026-10-20T17:45:00Z","v":7749,"vw":216.295573},{"c":216.72,"h":216.72,"l":216.42,"n":313,"o":216.49,"t":"2026-10-20T18:00:00Z","v":7254,"vw":216.522671},{"c":216.71,"h":216.71,"l":216.2,"n":266,"o":216.67,"t":"2026-10-20T18:15:00Z","v":4942,"vw":216.430833},{"c":215.84,"h":216.7,"l":215.84,"n":306,"o":216.7,"t":"2026-10-20T18:30:00Z","v":6100,"vw":216.071607},{"c":216.18,"h":216.4,"l":215.9225,"n":119,"o":216.01,"t":"2026-10-20T18:45:00Z","v":2369,"vw":216.149864},{"c":216.345,"h":216.53,"l":215.9361,"n":310,"o":216.13,"t":"2026-10-20T19:00:00Z","v":10881,"vw":216.306687},{"c":215.79,"h":216.3,"l":215.725,"n":439,"o":216.23,"t":"2026-10-20T19:15:00Z","v":10022,"vw":216.04731},{"c":215.99,"h":216.13,"l":215.295,"n":727,"o":215.795,"t":"2026-10-20T19:30:00Z","v":16221,"vw":215.74072},{"c":214.93,"h":216.08,"l":214.91,"n":2047,"o":216.08,"t":"2026-10-20T19:45:00Z","v":47249,"vw":215.456734},{"c":214.93,"h":214.93,"l":214.93,"n":19,"o":214.93,"t":"2026-10-20T20:00:00Z","v":55523,"vw":214.93},{"c":217.0075,"h":219.15,"l":217.0075,"n":154,"o":219.04,"t":"2026-10-21T13:30:00Z","v":4644,"vw":218.550761},{"c":218.675,"h":219.38,"l":217.66,"n":213,"o":217.66,"t":"2026-10-21T13:45:00Z","v":5073,"vw":218.530968},{"c":217.395,"h":218.67,"l":217.3577,"n":280,"o":218.61,"t":"2026-10-21T14:00:00Z","v":7949,"vw":217.830181},{"c":217.02,"h":217.43,"l":217.02,"n":157,"o":217.385,"t":"2026-10-21T14:15:00Z","v":3284,"vw":217.32039},{"c":217.58,"h":218.06,"l":217.49,"n":209,"o":217.96,"t":"2026-10-21T14:30:00Z","v":4973,"vw":217.687703},{"c":217.76,"h":218.27,"l":217.59,"n":219,"o":218.02,"t":"2026-10-21T14:45:00Z","v":4447,"vw":217.969943},{"c":217.97,"h":218.16,"l":217.715,"n":101,"o":217.735,"t":"2026-10-21T15:00:00Z","v":1645,"vw":217.790869},{"c":218.18,"h":218.18,"l":217.7,"n":199,"o":217.98,"t":"2026-10-21T15:15:00Z","v":3319,"vw":218.04937},{"c":218.52,"h":218.52,"l":217.75,"n":124,"o":218.19,"t":"2026-10-21T15:30:00Z","v":2069,"vw":218.002303},{"c":218.35,"h":218.76,"l":218.325,"n":118,"o":218.43,"t":"2026-10-21T15:45:00Z","v":2679,"vw":218.485305},{"c":218.25,"h":218.305,"l":217.84,"n":177,"o":218.305,"t":"2026-10-21T16:00:00Z","v":3645,"vw":218.082474},{"c":217.405,"h":218.3358,"l":217.14,"n":195,"o":218.12,"t":"2026-10-21T16:15:00Z","v":3756,"vw":217.853131},{"c":218.035,"h":218.5,"l":217.2,"n":259,"o":217.2,"t":"2026-10-21T16:30:00Z","v":6519,"vw":217.826145},{"c":218.09,"h":218.09,"l":218.06,"n":79,"o":218.09,"t":"2026-10-21T16:45:00Z","v":1915,"vw":218.087083},{"c":218.72,"h":218.73,"l":217.94,"n":208,"o":218.03,"t":"2026-10-21T17:00:00Z","v":5369,"vw":218.443987},{"c":218.835,"h":219.18,"l":218.82,"n":174,"o":218.87,"t":"2026-10-21T17:15:00Z","v":5648,"vw":218.961907},{"c":218.505,"h":218.825,"l":218.46,"n":286,"o":218.825,"t":"2026-10-21T17:30:00Z","v":10418,"vw":218.577905},{"c":218.26,"h":218.87,"l":218.24,"n":389,"o":218.24,"t":"2026-10-21T17:45:00Z","v":9256,"vw":218.600384},{"c":219.08,"h":219.165,"l":218.27,"n":362,"o":218.28,"t":"2026-10-21T18:00:00Z","v":9158,"vw":218.900035},{"c":219.12,"h":219.26,"l":218.09,"n":285,"o":219.26,"t":"2026-10-21T18:15:00Z","v":8588,"vw":218.80585},{"c":219.185,"h":219.19,"l":218.96,"n":148,"o":219.055,"t":"2026-10-21T18:30:00Z","v":3734,"vw":219.057946},{"c":218.12,"h":219.17,"l":218.12,"n":187,"o":219.17,"t":"2026-10-21T18:45:00Z","v":5412,"vw":218.829903},{"c":218.11,"h":218.11,"l":217.14,"n":533,"o":218,"t":"2026-10-21T19:00:00Z","v":11007,"vw":217.652297},{"c":219.02,"h":219.06,"l":218.25,"n":326,"o":218.25,"t":"2026-10-21T19:15:00Z","v":8792,"vw":218.657125},{"c":219.075,"h":219.19,"l":218.57,"n":479,"o":219.19,"t":"2026-10-21T19:30:00Z","v":10647,"vw":218.891407},{"c":219.09,"h":219.17,"l":218,"n":1648,"o":219.07,"t":"2026-10-21T19:45:00Z","v":40122,"vw":218.799744},{"c":219.12,"h":219.12,"l":218.96,"n":43,"o":218.96,"t":"2026-10-21T20:00:00Z","v":87292,"vw":219.119581},{"c":210.22,"h":214.69,"l":210,"n":165,"o":214.26,"t":"2026-10-22T13:30:00Z","v":5799,"vw":212.678072},{"c":210.51,"h":210.73,"l":209.3664,"n":416,"o":210,"t":"2026-10-22T13:45:00Z","v":9972,"vw":210.167415},{"c":204.6,"h":211,"l":204.34,"n":752,"o":210.525,"t":"2026-10-22T14:00:00Z","v":25515,"vw":208.153303},{"c":201.43,"h":205.085,"l":201.39,"n":574,"o":204.495,"t":"2026-10-22T14:15:00Z","v":11399,"vw":203.641891},{"c":204.185,"h":204.185,"l":200.77,"n":573,"o":201.02,"t":"2026-10-22T14:30:00Z","v":18124,"vw":202.592691},{"c":204.895,"h":204.895,"l":202.735,"n":303,"o":203.33,"t":"2026-10-22T14:45:00Z","v":7609,"vw":203.953741},{"c":204.67,"h":205.475,"l":204.22,"n":337,"o":205.35,"t":"2026-10-22T15:00:00Z","v":6811,"vw":204.833125},{"c":205.79,"h":206.7379,"l":204.98,"n":637,"o":204.98,"t":"2026-10-22T15:15:00Z","v":26712,"vw":205.907848},{"c":206.98,"h":206.98,"l":205.61,"n":303,"o":205.685,"t":"2026-10-22T15:30:00Z","v":9309,"vw":206.402678},{"c":207.4,"h":207.46,"l":206.3,"n":404,"o":206.6,"t":"2026-10-22T15:45:00Z","v":12095,"vw":207.16342},{"c":209.59,"h":209.59,"l":207.575,"n":465,"o":207.63,"t":"2026-10-22T16:00:00Z","v":18022,"vw":208.923887},{"c":209.625,"h":210.33,"l":208.84,"n":332,"o":209.59,"t":"2026-10-22T16:15:00Z","v":9401,"vw":209.532855},{"c":208.49,"h":209.39,"l":208.49,"n":248,"o":209.39,"t":"2026-10-22T16:30:00Z","v":7801,"vw":208.94892},{"c":209.47,"h":209.48,"l":207.84,"n":356,"o":208.4,"t":"2026-10-22T16:45:00Z","v":12067,"vw":208.553591},{"c":208.84,"h":209.47,"l":208.72,"n":214,"o":209.47,"t":"2026-10-22T17:00:00Z","v":6262,"vw":208.971807},{"c":209.38,"h":209.44,"l":208.775,"n":249,"o":209.105,"t":"2026-10-22T17:15:00Z","v":5746,"vw":209.141623},{"c":208.48,"h":209.94,"l":208.48,"n":221,"o":209.065,"t":"2026-10-22T17:30:00Z","v":8223,"vw":209.100318},{"c":209.16,"h":209.16,"l":208.48,"n":153,"o":208.985,"t":"2026-10-22T17:45:00Z","v":4284,"vw":208.797219},{"c":208.71,"h":209.21,"l":208.255,"n":383,"o":208.925,"t":"2026-10-22T18:00:00Z","v":9523,"vw":208.67316},{"c":207.91,"h":208.825,"l":207.87,"n":270,"o":208.73,"t":"2026-10-22T18:15:00Z","v":6499,"vw":208.285852},{"c":208.485,"h":208.6,"l":207.605,"n":240,"o":207.65,"t":"2026-10-22T18:30:00Z","v":5837,"vw":208.007688},{"c":207.86,"h":208.67,"l":207.86,"n":314,"o":208.64,"t":"2026-10-22T18:45:00Z","v":8457,"vw":208.406455},{"c":207.885,"h":208.205,"l":206.8,"n":584,"o":207.56,"t":"2026-10-22T19:00:00Z","v":17027,"vw":207.709353},{"c":208.6,"h":208.61,"l":207.555,"n":538,"o":207.7,"t":"2026-10-22T19:15:00Z","v":11878,"vw":207.998766},{"c":207.58,"h":208.595,"l":207.41,"n":777,"o":208.53,"t":"2026-10-22T19:30:00Z","v":20034,"vw":207.947521},{"c":209.5,"h":209.59,"l":207.2225,"n":1951,"o":207.585,"t":"2026-10-22T19:45:00Z","v":63079,"vw":208.835272},{"c":209.4,"h":209.4,"l":209.4,"n":68,"o":209.4,"t":"2026-10-22T20:00:00Z","v":73360,"vw":209.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5232211739241623,"strike":263.570510143445,"iv":0.5865572492134906,"gamma":0.005105770345960944,"theta":-0.10631799552346194,"vega":0.10343193341987585,"rho":0.014807484837090058,"breakevenPct":26.596815337807637},{"delta":0.15,"premium":2.3426171079429734,"strike":249.45010183299388,"iv":0.5465938900203665,"gamma":0.007215478615071284,"theta":-0.13259083503054991,"vega":0.1374122199592668,"rho":0.022229227636338517,"breakevenPct":20.24485145221436},{"delta":0.2,"premium":3.1505033557046986,"strike":239.59731543624162,"iv":0.5101986577181208,"gamma":0.009288590604026845,"theta":-0.14922483221476512,"vega":0.1649020134228188,"rho":0.029694226219846135,"breakevenPct":15.925414895867378},{"delta":0.25,"premium":4.199161073825503,"strike":234.00447427293065,"iv":0.5074022371364653,"gamma":0.010519015659955257,"theta":-0.16762527964205817,"vega":0.1857633109619687,"rho":0.03705018616085025,"breakevenPct":13.75531773961611},{"delta":0.3,"premium":5.302482269503545,"strike":228.74113475177305,"iv":0.5048460992907801,"gamma":0.011614007092198581,"theta":-0.18383386524822692,"vega":0.204111524822695,"rho":0.04437774812592261,"breakevenPct":11.768680525920049},{"delta":0.35,"premium":6.543617021276595,"strike":224.30851063829786,"iv":0.5028957446808511,"gamma":0.012367553191489362,"theta":-0.19451648936170213,"vega":0.21612393617021275,"rho":0.0516337151939276,"breakevenPct":10.244569082891337},{"delta":0.4,"premium":7.795524100994645,"strike":219.8928844682479,"iv":0.5010856924254017,"gamma":0.013101071155317522,"theta":-0.20502639632746747,"vega":0.22787498087222646,"rho":0.058883319841674955,"breakevenPct":8.733719469552309},{"delta":0.45,"premium":9.421384850803367,"strike":216.0673297628156,"iv":0.5041461361897475,"gamma":0.013139326702371844,"theta":-0.20954055087987758,"vega":0.23055286916602907,"rho":0.06591205761476432,"breakevenPct":7.68324480115519},{"delta":0.5,"premium":11.047245600612088,"strike":212.2417750573833,"iv":0.5072065799540934,"gamma":0.013177582249426167,"theta":-0.2140547054322877,"vega":0.23323075745983168,"rho":0.07294079538785367,"breakevenPct":6.632770132758072},{"delta":0.55,"premium":12.886458333333335,"strike":208.40277777777777,"iv":0.51029375,"gamma":0.013008333333333334,"theta":-0.21499097222222222,"vega":0.23187708333333334,"rho":0.07982327449867016,"breakevenPct":5.677763185821922},{"delta":0.6,"premium":15.027662037037034,"strike":204.54475308641975,"iv":0.51341875,"gamma":0.01254537037037037,"theta":-0.21086288580246915,"vega":0.22481689814814815,"rho":0.08649873047882986,"breakevenPct":4.857886878441639},{"delta":0.65,"premium":17.16886574074074,"strike":200.68672839506172,"iv":0.51654375,"gamma":0.012082407407407408,"theta":-0.20673479938271605,"vega":0.21775671296296295,"rho":0.09317418645898959,"breakevenPct":4.038010571061354},{"delta":0.7,"premium":19.378067484662576,"strike":196.84815950920245,"iv":0.5084009202453987,"gamma":0.011558742331288344,"theta":-0.19295138036809817,"vega":0.20439693251533744,"rho":0.09981107339895705,"breakevenPct":3.2598982778725034},{"delta":0.75,"premium":22.168818181818185,"strike":192.64545454545456,"iv":0.5067376363636363,"gamma":0.010593636363636362,"theta":-0.17771836363636362,"vega":0.18689290909090908,"rho":0.10602173662628546,"breakevenPct":2.5856125727185826},{"delta":0.8,"premium":25.11078869047619,"strike":188.44494047619048,"iv":0.4986882440476191,"gamma":0.009395684523809523,"theta":-0.1570083333333333,"vega":0.16422127976190476,"rho":0.11212836383882592,"breakevenPct":1.9845889048073804},{"delta":0.85,"premium":27.734474327628355,"strike":184.5476772616137,"iv":0.47286992665036676,"gamma":0.008346210268948658,"theta":-0.12817261613691935,"vega":0.1374665036674817,"rho":0.11847811103818735,"breakevenPct":1.3763856682149207},{"delta":0.9,"premium":33.00050890585242,"strike":178.37150127226462,"iv":0.47511501272264633,"gamma":0.006213740458015265,"theta":-0.10120152671755722,"vega":0.10300101781170481,"rho":0.12284686807331578,"breakevenPct":0.9417431605143458}],"put":[{"delta":0.1,"premium":1.6958241602804682,"strike":173.26373600467446,"iv":0.5680236242270216,"gamma":0.005237361319402677,"theta":-0.09864187654539924,"vega":0.10342092601501715,"rho":-0.018534056567842076,"breakevenPct":18.066899787777466},{"delta":0.15,"premium":2.6915686274509802,"strike":181.31372549019608,"iv":0.5424337254901961,"gamma":0.00724156862745098,"theta":-0.12465529411764706,"vega":0.13700352941176472,"rho":-0.027804477151033402,"breakevenPct":14.698110380733},{"delta":0.2,"premium":3.9715767634854777,"strike":186.2863070539419,"iv":0.556756846473029,"gamma":0.00850871369294606,"theta":-0.15321950207468882,"vega":0.16476556016597513,"rho":-0.03726920196652054,"breakevenPct":12.93470377724144},{"delta":0.25,"premium":5.235318275154004,"strike":191.45790554414785,"iv":0.5487476386036961,"gamma":0.009808213552361396,"theta":-0.17068254620123205,"vega":0.18709425051334702,"rho":-0.046744676872974684,"breakevenPct":11.068487455112784},{"delta":0.3,"premium":6.6053343949044585,"strike":196.23407643312103,"iv":0.5384401273885351,"gamma":0.010923407643312103,"theta":-0.18258057324840765,"vega":0.2045933121019108,"rho":-0.05626967635305283,"breakevenPct":9.441861490823044},{"delta":0.35,"premium":8.401277823577907,"strike":200.22258862324816,"iv":0.5524864798021434,"gamma":0.011322258862324814,"theta":-0.19923594394064303,"vega":0.21837172300082439,"rho":-0.06605932561210073,"breakevenPct":8.394789493949272},{"delta":0.4,"premium":10.276793075020612,"strike":204.34460016488046,"iv":0.550384253915911,"gamma":0.011734460016488046,"theta":-0.2036052761747733,"vega":0.22525548227535036,"rho":-0.0759232035870146,"breakevenPct":7.321964140468078},{"delta":0.45,"premium":12.152308326463313,"strike":208.46661170651277,"iv":0.5482820280296785,"gamma":0.012146661170651277,"theta":-0.20797460840890356,"vega":0.23213924154987634,"rho":-0.08578708156192846,"breakevenPct":6.249138786986886},{"delta":0.5,"premium":14.301800327332241,"strike":212.569558101473,"iv":0.544930441898527,"gamma":0.01227430441898527,"theta":-0.20643944353518823,"vega":0.23331243862520457,"rho":-0.09583770137976032,"breakevenPct":5.316257032406518},{"delta":0.55,"premium":16.613584288052376,"strike":216.66121112929625,"iv":0.5408387888707037,"gamma":0.012233387888707039,"theta":-0.20140671031096563,"vega":0.23110294599018003,"rho":-0.10599893897715507,"breakevenPct":4.466271804563581},{"delta":0.6,"premium":19.114487300094073,"strike":220.86547507055502,"iv":0.5379760112888052,"gamma":0.012087488240827846,"theta":-0.19532671683913452,"vega":0.22729209783631232,"rho":-0.11629818546374711,"breakevenPct":3.6528234142975387},{"delta":0.65,"premium":22.45409219190969,"strike":225.56914393226717,"iv":0.5405630291627469,"gamma":0.01147601128880527,"theta":-0.18460235183443086,"vega":0.21637958607714017,"rho":-0.12720947137199676,"breakevenPct":3.0014079558942326},{"delta":0.7,"premium":25.896878901373274,"strike":230.36204744069911,"iv":0.5436734082397003,"gamma":0.010831210986267168,"theta":-0.17359126092384522,"vega":0.20501023720349568,"rho":-0.13819871249812948,"breakevenPct":2.356653037571232},{"delta":0.75,"premium":31.01548064918851,"strike":236.60424469413232,"iv":0.5552838951310861,"gamma":0.009645193508114856,"theta":-0.15792334581772785,"vega":0.18622122347066167,"rho":-0.15045405388712213,"breakevenPct":1.8200744771041983},{"delta":0.8,"premium":36.696582466567605,"strike":243.3878157503715,"iv":0.5628196136701338,"gamma":0.008390193164933134,"theta":-0.13733937592867754,"vega":0.16410876671619612,"rho":-0.16314664996796294,"breakevenPct":1.2935848692436234},{"delta":0.85,"premium":43.46833333333332,"strike":251.2222222222222,"iv":0.5669722222222222,"gamma":0.0069922222222222235,"theta":-0.11036555555555558,"vega":0.13729444444444447,"rho":-0.17668751486588122,"breakevenPct":0.7861084580282295},{"delta":0.9,"premium":60.17677824267787,"strike":268.7866108786611,"iv":0.6318485355648538,"gamma":0.0047531380753138034,"theta":-0.08495313807531381,"vega":0.10340418410041838,"rho":-0.1980251112805774,"breakevenPct":0.37734831137380204}]},"raw":{"call":[{"delta":0.1,"premium":1.5232211739241623,"strike":263.570510143445,"iv":0.5865572492134906,"gamma":0.005105770345960944,"theta":-0.10631799552346194,"vega":0.10343193341987585,"rho":0.014807484837090058,"breakevenPct":26.596815337807637},{"delta":0.15,"premium":2.3426171079429734,"strike":249.45010183299388,"iv":0.5465938900203665,"gamma":0.007215478615071284,"theta":-0.13259083503054991,"vega":0.1374122199592668,"rho":0.022229227636338517,"breakevenPct":20.24485145221436},{"delta":0.2,"premium":3.1505033557046986,"strike":239.59731543624162,"iv":0.5101986577181208,"gamma":0.009288590604026845,"theta":-0.14922483221476512,"vega":0.1649020134228188,"rho":0.029694226219846135,"breakevenPct":15.925414895867378},{"delta":0.25,"premium":4.199161073825503,"strike":234.00447427293065,"iv":0.5074022371364653,"gamma":0.010519015659955257,"theta":-0.16762527964205817,"vega":0.1857633109619687,"rho":0.03705018616085025,"breakevenPct":13.75531773961611},{"delta":0.3,"premium":5.302482269503545,"strike":228.74113475177305,"iv":0.5048460992907801,"gamma":0.011614007092198581,"theta":-0.18383386524822692,"vega":0.204111524822695,"rho":0.04437774812592261,"breakevenPct":11.768680525920049},{"delta":0.35,"premium":6.543617021276595,"strike":224.30851063829786,"iv":0.5028957446808511,"gamma":0.012367553191489362,"theta":-0.19451648936170213,"vega":0.21612393617021275,"rho":0.0516337151939276,"breakevenPct":10.244569082891337},{"delta":0.4,"premium":7.795524100994645,"strike":219.8928844682479,"iv":0.5010856924254017,"gamma":0.013101071155317522,"theta":-0.20502639632746747,"vega":0.22787498087222646,"rho":0.058883319841674955,"breakevenPct":8.733719469552309},{"delta":0.45,"premium":9.421384850803367,"strike":216.0673297628156,"iv":0.5041461361897475,"gamma":0.013139326702371844,"theta":-0.20954055087987758,"vega":0.23055286916602907,"rho":0.06591205761476432,"breakevenPct":7.68324480115519},{"delta":0.5,"premium":11.047245600612088,"strike":212.2417750573833,"iv":0.5072065799540934,"gamma":0.013177582249426167,"theta":-0.2140547054322877,"vega":0.23323075745983168,"rho":0.07294079538785367,"breakevenPct":6.632770132758072},{"delta":0.55,"premium":12.886458333333335,"strike":208.40277777777777,"iv":0.51029375,"gamma":0.013008333333333334,"theta":-0.21499097222222222,"vega":0.23187708333333334,"rho":0.07982327449867016,"breakevenPct":5.677763185821922},{"delta":0.6,"premium":15.027662037037034,"strike":204.54475308641975,"iv":0.51341875,"gamma":0.01254537037037037,"theta":-0.21086288580246915,"vega":0.22481689814814815,"rho":0.08649873047882986,"breakevenPct":4.857886878441639},{"delta":0.65,"premium":17.16886574074074,"strike":200.68672839506172,"iv":0.51654375,"gamma":0.012082407407407408,"theta":-0.20673479938271605,"vega":0.21775671296296295,"rho":0.09317418645898959,"breakevenPct":4.038010571061354},{"delta":0.7,"premium":19.378067484662576,"strike":196.84815950920245,"iv":0.5084009202453987,"gamma":0.011558742331288344,"theta":-0.19295138036809817,"vega":0.20439693251533744,"rho":0.09981107339895705,"breakevenPct":3.2598982778725034},{"delta":0.75,"premium":22.168818181818185,"strike":192.64545454545456,"iv":0.5067376363636363,"gamma":0.010593636363636362,"theta":-0.17771836363636362,"vega":0.18689290909090908,"rho":0.10602173662628546,"breakevenPct":2.5856125727185826},{"delta":0.8,"premium":25.11078869047619,"strike":188.44494047619048,"iv":0.4986882440476191,"gamma":0.009395684523809523,"theta":-0.1570083333333333,"vega":0.16422127976190476,"rho":0.11212836383882592,"breakevenPct":1.9845889048073804},{"delta":0.85,"premium":27.734474327628355,"strike":184.5476772616137,"iv":0.47286992665036676,"gamma":0.008346210268948658,"theta":-0.12817261613691935,"vega":0.1374665036674817,"rho":0.11847811103818735,"breakevenPct":1.3763856682149207},{"delta":0.9,"premium":33.00050890585242,"strike":178.37150127226462,"iv":0.47511501272264633,"gamma":0.006213740458015265,"theta":-0.10120152671755722,"vega":0.10300101781170481,"rho":0.12284686807331578,"breakevenPct":0.9417431605143458}],"put":[{"delta":0.1,"premium":1.6958241602804682,"strike":173.26373600467446,"iv":0.5680236242270216,"gamma":0.005237361319402677,"theta":-0.09864187654539924,"vega":0.10342092601501715,"rho":-0.018534056567842076,"breakevenPct":18.066899787777466},{"delta":0.15,"premium":2.6915686274509802,"strike":181.31372549019608,"iv":0.5424337254901961,"gamma":0.00724156862745098,"theta":-0.12465529411764706,"vega":0.13700352941176472,"rho":-0.027804477151033402,"breakevenPct":14.698110380733},{"delta":0.2,"premium":3.9715767634854777,"strike":186.2863070539419,"iv":0.556756846473029,"gamma":0.00850871369294606,"theta":-0.15321950207468882,"vega":0.16476556016597513,"rho":-0.03726920196652054,"breakevenPct":12.93470377724144},{"delta":0.25,"premium":5.235318275154004,"strike":191.45790554414785,"iv":0.5487476386036961,"gamma":0.009808213552361396,"theta":-0.17068254620123205,"vega":0.18709425051334702,"rho":-0.046744676872974684,"breakevenPct":11.068487455112784},{"delta":0.3,"premium":6.6053343949044585,"strike":196.23407643312103,"iv":0.5384401273885351,"gamma":0.010923407643312103,"theta":-0.18258057324840765,"vega":0.2045933121019108,"rho":-0.05626967635305283,"breakevenPct":9.441861490823044},{"delta":0.35,"premium":8.401277823577907,"strike":200.22258862324816,"iv":0.5524864798021434,"gamma":0.011322258862324814,"theta":-0.19923594394064303,"vega":0.21837172300082439,"rho":-0.06605932561210073,"breakevenPct":8.394789493949272},{"delta":0.4,"premium":10.276793075020612,"strike":204.34460016488046,"iv":0.550384253915911,"gamma":0.011734460016488046,"theta":-0.2036052761747733,"vega":0.22525548227535036,"rho":-0.0759232035870146,"breakevenPct":7.321964140468078},{"delta":0.45,"premium":12.152308326463313,"strike":208.46661170651277,"iv":0.5482820280296785,"gamma":0.012146661170651277,"theta":-0.20797460840890356,"vega":0.23213924154987634,"rho":-0.08578708156192846,"breakevenPct":6.249138786986886},{"delta":0.5,"premium":14.301800327332241,"strike":212.569558101473,"iv":0.544930441898527,"gamma":0.01227430441898527,"theta":-0.20643944353518823,"vega":0.23331243862520457,"rho":-0.09583770137976032,"breakevenPct":5.316257032406518},{"delta":0.55,"premium":16.613584288052376,"strike":216.66121112929625,"iv":0.5408387888707037,"gamma":0.012233387888707039,"theta":-0.20140671031096563,"vega":0.23110294599018003,"rho":-0.10599893897715507,"breakevenPct":4.466271804563581},{"delta":0.6,"premium":19.114487300094073,"strike":220.86547507055502,"iv":0.5379760112888052,"gamma":0.012087488240827846,"theta":-0.19532671683913452,"vega":0.22729209783631232,"rho":-0.11629818546374711,"breakevenPct":3.6528234142975387},{"delta":0.65,"premium":22.45409219190969,"strike":225.56914393226717,"iv":0.5405630291627469,"gamma":0.01147601128880527,"theta":-0.18460235183443086,"vega":0.21637958607714017,"rho":-0.12720947137199676,"breakevenPct":3.0014079558942326},{"delta":0.7,"premium":25.896878901373274,"strike":230.36204744069911,"iv":0.5436734082397003,"gamma":0.010831210986267168,"theta":-0.17359126092384522,"vega":0.20501023720349568,"rho":-0.13819871249812948,"breakevenPct":2.356653037571232},{"delta":0.75,"premium":31.01548064918851,"strike":236.60424469413232,"iv":0.5552838951310861,"gamma":0.009645193508114856,"theta":-0.15792334581772785,"vega":0.18622122347066167,"rho":-0.15045405388712213,"breakevenPct":1.8200744771041983},{"delta":0.8,"premium":36.696582466567605,"strike":243.3878157503715,"iv":0.5628196136701338,"gamma":0.008390193164933134,"theta":-0.13733937592867754,"vega":0.16410876671619612,"rho":-0.16314664996796294,"breakevenPct":1.2935848692436234},{"delta":0.85,"premium":43.46833333333332,"strike":251.2222222222222,"iv":0.5669722222222222,"gamma":0.0069922222222222235,"theta":-0.11036555555555558,"vega":0.13729444444444447,"rho":-0.17668751486588122,"breakevenPct":0.7861084580282295},{"delta":0.9,"premium":60.17677824267787,"strike":268.7866108786611,"iv":0.6318485355648538,"gamma":0.0047531380753138034,"theta":-0.08495313807531381,"vega":0.10340418410041838,"rho":-0.1980251112805774,"breakevenPct":0.37734831137380204}]}},"errors":["fundamentals:provider_http_429"],"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"}}