{"symbol":"DGX","url":"https://intraalpha.com/companies/DGX","capturedAt":"2026-10-23T00:56:56.773Z","state":"ready","quote":{"symbol":"DGX","last_price":243.28,"prev_close":238.93,"regular_close":243.28,"change":4.35,"change_pct":1.8206,"regular_change":4.35,"regular_change_pct":1.8206,"extended_change":0,"extended_change_pct":0,"bid":242,"ask":250.01,"bid_size":200,"ask_size":100,"volume":1686387,"vwap":239.975621,"open":226.5,"high":246,"low":226.22,"close":243.28,"trade_count":32839,"last_trade_at":"2026-10-22T23:00:00.002496019Z","last_quote_at":"2026-10-22T23:56:02.011325222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:56:45.77619921-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DGX","fetched_at":"2026-10-23T00:56:54.533201+00:00","name":"Quest Diagnostics Incorporated","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Quest Diagnostics is an American clinical laboratory. A Fortune 500 company, Quest operates in the United States, Puerto Rico, Mexico, and Brazil. Quest also maintains collaborative agreements with various hospitals and clinics across the globe.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26371506000,"ebitda":2266000000,"pe_ratio":25.36,"peg_ratio":1.527,"book_value":68.33,"dividend_per_share":3.32,"dividend_yield":0.014,"eps":9.42,"revenue_ttm":11559999000,"gross_profit_ttm":3837000000,"profit_margin":0.0919,"operating_margin_ttm":0.152,"return_on_assets_ttm":0.064,"return_on_equity_ttm":0.146,"quarterly_earnings_growth":0.15,"quarterly_revenue_growth":0.102,"analyst_target_price":251.73,"analyst_number":2,"beta":0.54,"fifty_two_week_high":247.92,"fifty_two_week_low":168.34,"fifty_day_ma":237.38,"two_hundred_day_ma":209.81,"shares_outstanding":110373000,"forward_pe":19.53,"price_to_sales":2.281,"price_to_book":3.447,"ev_to_revenue":2.723,"ev_to_ebitda":13.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:56:54.533201+00:00"},"optionObservedAt":"2026-10-22T19:49:55.701Z","bars":[{"c":239.31,"h":240.7499,"l":239.31,"n":111,"o":239.67,"t":"2026-10-16T13:30:00Z","v":32624,"vw":239.717078},{"c":240.41,"h":240.41,"l":239.89,"n":100,"o":239.89,"t":"2026-10-16T13:35:00Z","v":1988,"vw":240.1935},{"c":239.77,"h":240.39,"l":239.77,"n":141,"o":240.26,"t":"2026-10-16T13:40:00Z","v":3353,"vw":240.144812},{"c":239.015,"h":239.76,"l":238.985,"n":200,"o":239.64,"t":"2026-10-16T13:45:00Z","v":6755,"vw":239.344287},{"c":239.45,"h":239.58,"l":239.14,"n":216,"o":239.14,"t":"2026-10-16T13:50:00Z","v":8481,"vw":239.254974},{"c":238.56,"h":239.48,"l":238.3,"n":273,"o":239.475,"t":"2026-10-16T13:55:00Z","v":5985,"vw":239.260155},{"c":237.51,"h":238.4374,"l":237.4965,"n":496,"o":238.16,"t":"2026-10-16T14:00:00Z","v":21006,"vw":238.050827},{"c":237.465,"h":237.785,"l":237.14,"n":310,"o":237.7,"t":"2026-10-16T14:05:00Z","v":11946,"vw":237.489743},{"c":236.12,"h":237.49,"l":236.12,"n":284,"o":237.49,"t":"2026-10-16T14:10:00Z","v":5972,"vw":236.961296},{"c":236.31,"h":236.54,"l":236.105,"n":255,"o":236.12,"t":"2026-10-16T14:15:00Z","v":4996,"vw":236.283481},{"c":236.49,"h":236.7,"l":236.265,"n":193,"o":236.36,"t":"2026-10-16T14:20:00Z","v":9060,"vw":236.322561},{"c":235.93,"h":236.465,"l":235.93,"n":149,"o":236.45,"t":"2026-10-16T14:25:00Z","v":4195,"vw":236.156828},{"c":235.7,"h":235.97,"l":235.56,"n":159,"o":235.97,"t":"2026-10-16T14:30:00Z","v":3268,"vw":235.742647},{"c":236.09,"h":236.22,"l":235.7,"n":157,"o":235.7,"t":"2026-10-16T14:35:00Z","v":5133,"vw":236.011432},{"c":235.51,"h":235.9,"l":235.51,"n":244,"o":235.9,"t":"2026-10-16T14:40:00Z","v":6467,"vw":235.661424},{"c":235.7815,"h":235.8,"l":235.53,"n":145,"o":235.7525,"t":"2026-10-16T14:45:00Z","v":3932,"vw":235.65585},{"c":235.79,"h":236.01,"l":235.545,"n":209,"o":235.6,"t":"2026-10-16T14:50:00Z","v":5560,"vw":235.712003},{"c":235.5,"h":235.82,"l":235.5,"n":104,"o":235.795,"t":"2026-10-16T14:55:00Z","v":1722,"vw":235.723818},{"c":236.085,"h":236.085,"l":235.55,"n":149,"o":235.68,"t":"2026-10-16T15:00:00Z","v":5209,"vw":235.684247},{"c":235.9,"h":236.085,"l":235.79,"n":177,"o":236.085,"t":"2026-10-16T15:05:00Z","v":3576,"vw":235.931921},{"c":235.8375,"h":235.9225,"l":235.66,"n":137,"o":235.835,"t":"2026-10-16T15:10:00Z","v":2248,"vw":235.81875},{"c":235.95,"h":236,"l":235.93,"n":81,"o":235.935,"t":"2026-10-16T15:15:00Z","v":1703,"vw":235.947162},{"c":235.79,"h":235.875,"l":235.71,"n":132,"o":235.875,"t":"2026-10-16T15:20:00Z","v":2718,"vw":235.772467},{"c":235.3,"h":235.77,"l":235.3,"n":307,"o":235.77,"t":"2026-10-16T15:25:00Z","v":5715,"vw":235.564223},{"c":235.18,"h":235.3,"l":235,"n":339,"o":235.2101,"t":"2026-10-16T15:30:00Z","v":17363,"vw":235.070962},{"c":235.3,"h":235.6,"l":234.83,"n":219,"o":235.18,"t":"2026-10-16T15:35:00Z","v":16516,"vw":235.212077},{"c":234.94,"h":235.355,"l":234.94,"n":193,"o":235.355,"t":"2026-10-16T15:40:00Z","v":4016,"vw":235.126883},{"c":234.87,"h":235.022,"l":234.8,"n":117,"o":234.86,"t":"2026-10-16T15:45:00Z","v":3131,"vw":234.913757},{"c":235.235,"h":235.235,"l":234.99,"n":141,"o":234.99,"t":"2026-10-16T15:50:00Z","v":12574,"vw":235.022736},{"c":234.69,"h":235.055,"l":234.69,"n":166,"o":235,"t":"2026-10-16T15:55:00Z","v":5460,"vw":234.956667},{"c":234.84,"h":234.84,"l":234.54,"n":73,"o":234.64,"t":"2026-10-16T16:00:00Z","v":1877,"vw":234.63},{"c":234.9,"h":234.9,"l":234.835,"n":83,"o":234.835,"t":"2026-10-16T16:05:00Z","v":1864,"vw":234.848},{"c":234.525,"h":234.805,"l":234.525,"n":115,"o":234.74,"t":"2026-10-16T16:10:00Z","v":1541,"vw":234.691},{"c":234.38,"h":234.77,"l":234.33,"n":140,"o":234.77,"t":"2026-10-16T16:15:00Z","v":2817,"vw":234.435},{"c":234.66,"h":234.66,"l":234.44,"n":96,"o":234.44,"t":"2026-10-16T16:20:00Z","v":2729,"vw":234.569565},{"c":234.42,"h":234.505,"l":234.35,"n":96,"o":234.505,"t":"2026-10-16T16:25:00Z","v":1072,"vw":234.425},{"c":234.44,"h":234.57,"l":234.44,"n":10,"o":234.57,"t":"2026-10-16T16:30:00Z","v":518,"vw":234.5273},{"c":234.88,"h":234.88,"l":234.53,"n":88,"o":234.53,"t":"2026-10-16T16:35:00Z","v":1706,"vw":234.6175},{"c":235.02,"h":235.19,"l":234.76,"n":226,"o":234.86,"t":"2026-10-16T16:40:00Z","v":20441,"vw":235.15593},{"c":235.02,"h":235.1,"l":234.99,"n":176,"o":235,"t":"2026-10-16T16:45:00Z","v":3852,"vw":235.008654},{"c":235.31,"h":235.31,"l":234.9801,"n":176,"o":234.99,"t":"2026-10-16T16:50:00Z","v":6901,"vw":235.050072},{"c":235.31,"h":235.39,"l":235.19,"n":244,"o":235.25,"t":"2026-10-16T16:55:00Z","v":11551,"vw":235.252565},{"c":234.63,"h":235.295,"l":234.63,"n":281,"o":235.295,"t":"2026-10-16T17:00:00Z","v":8530,"vw":234.99487},{"c":234.47,"h":234.47,"l":234.41,"n":117,"o":234.45,"t":"2026-10-16T17:05:00Z","v":1870,"vw":234.442857},{"c":234.98,"h":234.98,"l":234.4068,"n":99,"o":234.55,"t":"2026-10-16T17:10:00Z","v":1985,"vw":234.635416},{"c":234.83,"h":234.915,"l":234.6725,"n":234,"o":234.915,"t":"2026-10-16T17:15:00Z","v":3684,"vw":234.824545},{"c":235.0725,"h":235.0725,"l":234.83,"n":120,"o":234.83,"t":"2026-10-16T17:20:00Z","v":1177,"vw":234.9575},{"c":235.225,"h":235.225,"l":235.13,"n":69,"o":235.13,"t":"2026-10-16T17:25:00Z","v":899,"vw":235.19125},{"c":235.035,"h":235.1924,"l":234.96,"n":127,"o":235.17,"t":"2026-10-16T17:30:00Z","v":2459,"vw":235.061996},{"c":234.73,"h":235.02,"l":234.71,"n":179,"o":235.02,"t":"2026-10-16T17:35:00Z","v":3542,"vw":234.883159},{"c":234.655,"h":234.72,"l":234.54,"n":126,"o":234.54,"t":"2026-10-16T17:40:00Z","v":2438,"vw":234.640895},{"c":234.78,"h":234.78,"l":234.74,"n":76,"o":234.74,"t":"2026-10-16T17:45:00Z","v":1149,"vw":234.76},{"c":234.43,"h":234.73,"l":234.43,"n":109,"o":234.58,"t":"2026-10-16T17:50:00Z","v":1692,"vw":234.634},{"c":234.05,"h":234.23,"l":233.98,"n":125,"o":234.23,"t":"2026-10-16T17:55:00Z","v":3147,"vw":234.11892},{"c":234.08,"h":234.15,"l":233.895,"n":203,"o":234.065,"t":"2026-10-16T18:00:00Z","v":6088,"vw":234.057042},{"c":234.09,"h":234.195,"l":234.09,"n":86,"o":234.195,"t":"2026-10-16T18:05:00Z","v":1803,"vw":234.174894},{"c":233.93,"h":234.16,"l":233.93,"n":184,"o":234.08,"t":"2026-10-16T18:10:00Z","v":6064,"vw":234.034002},{"c":233.81,"h":234.02,"l":233.81,"n":169,"o":234.01,"t":"2026-10-16T18:15:00Z","v":3337,"vw":233.918035},{"c":233.96,"h":233.98,"l":233.84,"n":91,"o":233.84,"t":"2026-10-16T18:20:00Z","v":2276,"vw":233.929583},{"c":233.935,"h":233.97,"l":233.78,"n":204,"o":233.79,"t":"2026-10-16T18:25:00Z","v":6104,"vw":233.880937},{"c":234.145,"h":234.265,"l":233.925,"n":166,"o":233.925,"t":"2026-10-16T18:30:00Z","v":4511,"vw":234.114391},{"c":234.25,"h":234.26,"l":234.03,"n":102,"o":234.03,"t":"2026-10-16T18:35:00Z","v":2735,"vw":234.194091},{"c":234.3702,"h":234.405,"l":234.23,"n":191,"o":234.39,"t":"2026-10-16T18:40:00Z","v":4525,"vw":234.327001},{"c":234.07,"h":234.4,"l":234.07,"n":367,"o":234.39,"t":"2026-10-16T18:45:00Z","v":10974,"vw":234.259609},{"c":234.09,"h":234.245,"l":234.07,"n":89,"o":234.07,"t":"2026-10-16T18:50:00Z","v":1885,"vw":234.183119},{"c":234.105,"h":234.23,"l":234.02,"n":267,"o":234.21,"t":"2026-10-16T18:55:00Z","v":4563,"vw":234.120194},{"c":233.82,"h":234.26,"l":233.77,"n":461,"o":234.01,"t":"2026-10-16T19:00:00Z","v":12808,"vw":234.086361},{"c":233.61,"h":233.805,"l":233.56,"n":198,"o":233.7,"t":"2026-10-16T19:05:00Z","v":3149,"vw":233.655182},{"c":233.8,"h":234.015,"l":233.625,"n":377,"o":233.625,"t":"2026-10-16T19:10:00Z","v":8193,"vw":233.841221},{"c":233.74,"h":233.905,"l":233.575,"n":385,"o":233.7575,"t":"2026-10-16T19:15:00Z","v":8701,"vw":233.705135},{"c":234.015,"h":234.015,"l":233.765,"n":278,"o":233.765,"t":"2026-10-16T19:20:00Z","v":3897,"vw":233.906154},{"c":233.84,"h":234.0125,"l":233.84,"n":225,"o":234.0125,"t":"2026-10-16T19:25:00Z","v":3626,"vw":233.888618},{"c":233.895,"h":234.02,"l":233.67,"n":566,"o":233.84,"t":"2026-10-16T19:30:00Z","v":17968,"vw":233.827248},{"c":233.88,"h":234.13,"l":233.875,"n":472,"o":233.91,"t":"2026-10-16T19:35:00Z","v":14240,"vw":234.019938},{"c":234.085,"h":234.14,"l":233.78,"n":434,"o":233.78,"t":"2026-10-16T19:40:00Z","v":9504,"vw":233.942539},{"c":234.45,"h":234.45,"l":233.78,"n":644,"o":234,"t":"2026-10-16T19:45:00Z","v":19499,"vw":234.118013},{"c":234.78,"h":235.07,"l":234.34,"n":972,"o":234.46,"t":"2026-10-16T19:50:00Z","v":32327,"vw":234.843978},{"c":234.96,"h":235.16,"l":234.67,"n":2215,"o":234.93,"t":"2026-10-16T19:55:00Z","v":76143,"vw":234.935201},{"c":235,"h":235,"l":234.81,"n":82,"o":234.81,"t":"2026-10-16T20:00:00Z","v":203165,"vw":234.998872},{"c":234.885,"h":235.42,"l":233.84,"n":246,"o":234.4,"t":"2026-10-19T13:30:00Z","v":11609,"vw":234.411117},{"c":235.425,"h":235.99,"l":235.425,"n":116,"o":235.59,"t":"2026-10-19T13:35:00Z","v":2977,"vw":235.789918},{"c":234.12,"h":235.4348,"l":234.11,"n":324,"o":235.4348,"t":"2026-10-19T13:40:00Z","v":13766,"vw":234.778312},{"c":234.32,"h":234.85,"l":233.87,"n":211,"o":234.36,"t":"2026-10-19T13:45:00Z","v":7737,"vw":234.292039},{"c":234,"h":234.305,"l":233.88,"n":151,"o":234.305,"t":"2026-10-19T13:50:00Z","v":7505,"vw":234.006573},{"c":234.305,"h":234.32,"l":233.97,"n":150,"o":234.32,"t":"2026-10-19T13:55:00Z","v":4873,"vw":234.102316},{"c":234.06,"h":234.305,"l":233.985,"n":210,"o":234.305,"t":"2026-10-19T14:00:00Z","v":4581,"vw":234.214855},{"c":234.23,"h":234.25,"l":233.915,"n":235,"o":234.01,"t":"2026-10-19T14:05:00Z","v":3814,"vw":234.141098},{"c":233.905,"h":234.335,"l":233.86,"n":213,"o":234.3,"t":"2026-10-19T14:10:00Z","v":4361,"vw":234.066443},{"c":234.51,"h":234.575,"l":233.875,"n":230,"o":233.875,"t":"2026-10-19T14:15:00Z","v":6818,"vw":234.233089},{"c":234.68,"h":234.79,"l":234.48,"n":316,"o":234.5082,"t":"2026-10-19T14:20:00Z","v":9323,"vw":234.687749},{"c":234.73,"h":234.73,"l":234.1,"n":152,"o":234.49,"t":"2026-10-19T14:25:00Z","v":2972,"vw":234.477793},{"c":234.57,"h":235.03,"l":234.46,"n":312,"o":234.46,"t":"2026-10-19T14:30:00Z","v":9696,"vw":234.692273},{"c":234.73,"h":234.875,"l":234.73,"n":159,"o":234.79,"t":"2026-10-19T14:35:00Z","v":2888,"vw":234.783214},{"c":234.47,"h":234.8575,"l":234.415,"n":196,"o":234.835,"t":"2026-10-19T14:40:00Z","v":13928,"vw":234.565847},{"c":234.38,"h":234.405,"l":234.135,"n":247,"o":234.32,"t":"2026-10-19T14:45:00Z","v":5249,"vw":234.305714},{"c":233.83,"h":234.23,"l":233.82,"n":175,"o":234.23,"t":"2026-10-19T14:50:00Z","v":4187,"vw":233.954474},{"c":234.07,"h":234.18,"l":233.875,"n":157,"o":233.875,"t":"2026-10-19T14:55:00Z","v":3033,"vw":233.98925},{"c":233.97,"h":234.23,"l":233.89,"n":171,"o":234.23,"t":"2026-10-19T15:00:00Z","v":3097,"vw":233.964385},{"c":233.985,"h":234.1359,"l":233.9,"n":166,"o":234.015,"t":"2026-10-19T15:05:00Z","v":3753,"vw":234.007833},{"c":233.94,"h":234.29,"l":233.82,"n":445,"o":233.99,"t":"2026-10-19T15:10:00Z","v":17514,"vw":234.125812},{"c":234.14,"h":234.2,"l":233.94,"n":197,"o":233.94,"t":"2026-10-19T15:15:00Z","v":5438,"vw":234.122459},{"c":234.21,"h":234.37,"l":234.01,"n":311,"o":234.135,"t":"2026-10-19T15:20:00Z","v":11470,"vw":234.198953},{"c":234.175,"h":234.39,"l":234.12,"n":331,"o":234.13,"t":"2026-10-19T15:25:00Z","v":15118,"vw":234.270267},{"c":234.205,"h":234.31,"l":234.12,"n":155,"o":234.29,"t":"2026-10-19T15:30:00Z","v":4606,"vw":234.205724},{"c":234.78,"h":234.87,"l":234.25,"n":325,"o":234.38,"t":"2026-10-19T15:35:00Z","v":8988,"vw":234.53831},{"c":234.625,"h":235.22,"l":234.58,"n":395,"o":234.795,"t":"2026-10-19T15:40:00Z","v":19237,"vw":234.899773},{"c":234.715,"h":234.85,"l":234.62,"n":302,"o":234.62,"t":"2026-10-19T15:45:00Z","v":12167,"vw":234.741625},{"c":234.59,"h":234.715,"l":234.43,"n":197,"o":234.715,"t":"2026-10-19T15:50:00Z","v":6239,"vw":234.553261},{"c":234.43,"h":234.57,"l":234.38,"n":171,"o":234.565,"t":"2026-10-19T15:55:00Z","v":6449,"vw":234.494055},{"c":234.445,"h":234.805,"l":234.28,"n":355,"o":234.515,"t":"2026-10-19T16:00:00Z","v":10222,"vw":234.598972},{"c":234.475,"h":234.572,"l":234.455,"n":79,"o":234.572,"t":"2026-10-19T16:05:00Z","v":1585,"vw":234.497082},{"c":234.615,"h":234.71,"l":234.55,"n":169,"o":234.62,"t":"2026-10-19T16:10:00Z","v":3364,"vw":234.62052},{"c":234.56,"h":234.72,"l":234.51,"n":236,"o":234.615,"t":"2026-10-19T16:15:00Z","v":5322,"vw":234.60457},{"c":234.385,"h":234.64,"l":234.385,"n":235,"o":234.64,"t":"2026-10-19T16:20:00Z","v":6220,"vw":234.510437},{"c":234.635,"h":234.71,"l":234.33,"n":237,"o":234.33,"t":"2026-10-19T16:25:00Z","v":8566,"vw":234.570557},{"c":235.035,"h":235.035,"l":234.7,"n":327,"o":234.7,"t":"2026-10-19T16:30:00Z","v":10035,"vw":234.887785},{"c":235.05,"h":235.12,"l":234.85,"n":211,"o":234.9,"t":"2026-10-19T16:35:00Z","v":4033,"vw":234.985099},{"c":234.95,"h":235.13,"l":234.95,"n":208,"o":235.055,"t":"2026-10-19T16:40:00Z","v":5836,"vw":235.025889},{"c":234.905,"h":234.97,"l":234.85,"n":150,"o":234.925,"t":"2026-10-19T16:45:00Z","v":3635,"vw":234.914894},{"c":234.96,"h":234.96,"l":234.8,"n":169,"o":234.905,"t":"2026-10-19T16:50:00Z","v":5538,"vw":234.906864},{"c":234.915,"h":234.965,"l":234.82,"n":205,"o":234.9625,"t":"2026-10-19T16:55:00Z","v":5240,"vw":234.912954},{"c":234.97,"h":235.06,"l":234.915,"n":200,"o":234.915,"t":"2026-10-19T17:00:00Z","v":4068,"vw":234.998485},{"c":235.125,"h":235.125,"l":234.97,"n":174,"o":234.97,"t":"2026-10-19T17:05:00Z","v":3814,"vw":235.010903},{"c":234.935,"h":235.125,"l":234.8066,"n":194,"o":235.125,"t":"2026-10-19T17:10:00Z","v":5999,"vw":234.932788},{"c":234.73,"h":234.935,"l":234.73,"n":193,"o":234.935,"t":"2026-10-19T17:15:00Z","v":5781,"vw":234.848616},{"c":234.61,"h":234.62,"l":234.57,"n":175,"o":234.59,"t":"2026-10-19T17:20:00Z","v":3122,"vw":234.602595},{"c":234.69,"h":234.695,"l":234.61,"n":161,"o":234.61,"t":"2026-10-19T17:25:00Z","v":2788,"vw":234.651977},{"c":234.49,"h":234.7107,"l":234.49,"n":203,"o":234.7107,"t":"2026-10-19T17:30:00Z","v":4471,"vw":234.552063},{"c":234.6,"h":234.6,"l":234.5,"n":137,"o":234.54,"t":"2026-10-19T17:35:00Z","v":3202,"vw":234.544184},{"c":234.71,"h":234.71,"l":234.55,"n":232,"o":234.59,"t":"2026-10-19T17:40:00Z","v":5437,"vw":234.599761},{"c":234.945,"h":234.945,"l":234.695,"n":187,"o":234.695,"t":"2026-10-19T17:45:00Z","v":4056,"vw":234.820833},{"c":234.78,"h":234.97,"l":234.7,"n":229,"o":234.97,"t":"2026-10-19T17:50:00Z","v":9547,"vw":234.816154},{"c":234.825,"h":234.96,"l":234.73,"n":364,"o":234.785,"t":"2026-10-19T17:55:00Z","v":11100,"vw":234.862872},{"c":235.1,"h":235.18,"l":234.875,"n":197,"o":235,"t":"2026-10-19T18:00:00Z","v":6417,"vw":235.012075},{"c":235.125,"h":235.2,"l":235.04,"n":245,"o":235.12,"t":"2026-10-19T18:05:00Z","v":5918,"vw":235.127008},{"c":234.955,"h":235.13,"l":234.82,"n":227,"o":235.125,"t":"2026-10-19T18:10:00Z","v":6039,"vw":235.000952},{"c":234.89,"h":235.02,"l":234.73,"n":230,"o":234.82,"t":"2026-10-19T18:15:00Z","v":5644,"vw":234.87189},{"c":234.96,"h":235.01,"l":234.855,"n":179,"o":234.985,"t":"2026-10-19T18:20:00Z","v":4160,"vw":234.947649},{"c":235.015,"h":235.015,"l":234.95,"n":140,"o":234.95,"t":"2026-10-19T18:25:00Z","v":2657,"vw":234.976017},{"c":235.16,"h":235.2,"l":235.01,"n":244,"o":235.01,"t":"2026-10-19T18:30:00Z","v":6739,"vw":235.073718},{"c":235.1,"h":235.16,"l":235.01,"n":196,"o":235.16,"t":"2026-10-19T18:35:00Z","v":6541,"vw":235.110637},{"c":235.1275,"h":235.18,"l":235.07,"n":208,"o":235.12,"t":"2026-10-19T18:40:00Z","v":4667,"vw":235.121154},{"c":235.23,"h":235.28,"l":235.17,"n":157,"o":235.23,"t":"2026-10-19T18:45:00Z","v":3099,"vw":235.219583},{"c":234.865,"h":235.31,"l":234.865,"n":311,"o":235.31,"t":"2026-10-19T18:50:00Z","v":8550,"vw":235.161284},{"c":235.18,"h":235.18,"l":234.9,"n":147,"o":234.9,"t":"2026-10-19T18:55:00Z","v":3284,"vw":234.992321},{"c":235.2,"h":235.28,"l":235,"n":263,"o":235.15,"t":"2026-10-19T19:00:00Z","v":8012,"vw":235.126583},{"c":235.305,"h":235.41,"l":235.22,"n":204,"o":235.41,"t":"2026-10-19T19:05:00Z","v":4982,"vw":235.309829},{"c":235.29,"h":235.325,"l":235.22,"n":239,"o":235.305,"t":"2026-10-19T19:10:00Z","v":5524,"vw":235.261028},{"c":235.47,"h":235.47,"l":235.19,"n":347,"o":235.25,"t":"2026-10-19T19:15:00Z","v":9067,"vw":235.281098},{"c":235.08,"h":235.47,"l":235.08,"n":369,"o":235.47,"t":"2026-10-19T19:20:00Z","v":10624,"vw":235.391676},{"c":235.34,"h":235.37,"l":235.155,"n":354,"o":235.155,"t":"2026-10-19T19:25:00Z","v":8707,"vw":235.25481},{"c":235.5,"h":235.5,"l":235.34,"n":401,"o":235.38,"t":"2026-10-19T19:30:00Z","v":8201,"vw":235.394668},{"c":235.115,"h":235.44,"l":235.03,"n":300,"o":235.44,"t":"2026-10-19T19:35:00Z","v":7168,"vw":235.249635},{"c":235.32,"h":235.36,"l":235.195,"n":396,"o":235.22,"t":"2026-10-19T19:40:00Z","v":10767,"vw":235.260541},{"c":235.32,"h":235.54,"l":235.24,"n":532,"o":235.24,"t":"2026-10-19T19:45:00Z","v":15693,"vw":235.393398},{"c":235.01,"h":235.714,"l":235.01,"n":842,"o":235.34,"t":"2026-10-19T19:50:00Z","v":29624,"vw":235.395648},{"c":234.91,"h":235.27,"l":234.6,"n":2828,"o":235.01,"t":"2026-10-19T19:55:00Z","v":123544,"vw":234.976269},{"c":234.91,"h":234.91,"l":234.79,"n":76,"o":234.79,"t":"2026-10-19T20:00:00Z","v":178239,"vw":234.909614},{"c":204.9,"h":204.9,"l":204.9,"n":1,"o":204.9,"t":"2026-10-19T20:45:00Z","v":150,"vw":204.9},{"c":234.91,"h":234.91,"l":234.91,"n":2,"o":234.91,"t":"2026-10-19T21:45:00Z","v":120,"vw":234.91},{"c":236.785,"h":237.29,"l":235.5,"n":78,"o":236,"t":"2026-10-20T13:30:00Z","v":7335,"vw":236.080443},{"c":234.84,"h":236.9,"l":234.84,"n":145,"o":236.485,"t":"2026-10-20T13:35:00Z","v":4281,"vw":235.865065},{"c":235.26,"h":235.26,"l":234.65,"n":208,"o":234.95,"t":"2026-10-20T13:40:00Z","v":6489,"vw":234.947344},{"c":235.13,"h":235.66,"l":235.13,"n":114,"o":235.145,"t":"2026-10-20T13:45:00Z","v":2328,"vw":235.18875},{"c":234.44,"h":235.5,"l":234.06,"n":218,"o":235.49,"t":"2026-10-20T13:50:00Z","v":14711,"vw":235.175584},{"c":234.89,"h":234.89,"l":234.24,"n":174,"o":234.415,"t":"2026-10-20T13:55:00Z","v":3631,"vw":234.466875},{"c":234.95,"h":235.32,"l":234.92,"n":155,"o":234.955,"t":"2026-10-20T14:00:00Z","v":3356,"vw":235.041379},{"c":234.64,"h":234.83,"l":234.19,"n":333,"o":234.58,"t":"2026-10-20T14:05:00Z","v":18946,"vw":234.491786},{"c":234.81,"h":235.235,"l":234.66,"n":170,"o":234.6925,"t":"2026-10-20T14:10:00Z","v":4237,"vw":234.810347},{"c":235.915,"h":235.915,"l":235.03,"n":206,"o":235.03,"t":"2026-10-20T14:15:00Z","v":3490,"vw":235.420222},{"c":236.36,"h":236.44,"l":235.9,"n":136,"o":236.09,"t":"2026-10-20T14:20:00Z","v":3339,"vw":236.096},{"c":235.97,"h":236.14,"l":235.72,"n":186,"o":236.14,"t":"2026-10-20T14:25:00Z","v":4464,"vw":235.973235},{"c":236.365,"h":236.42,"l":235.745,"n":397,"o":235.95,"t":"2026-10-20T14:30:00Z","v":14951,"vw":236.140449},{"c":236.5125,"h":236.66,"l":236.27,"n":316,"o":236.59,"t":"2026-10-20T14:35:00Z","v":9392,"vw":236.440107},{"c":236.36,"h":236.46,"l":236.155,"n":169,"o":236.24,"t":"2026-10-20T14:40:00Z","v":3685,"vw":236.326973},{"c":236.115,"h":236.36,"l":236.08,"n":268,"o":236.36,"t":"2026-10-20T14:45:00Z","v":6011,"vw":236.19347},{"c":235.69,"h":235.93,"l":235.45,"n":293,"o":235.93,"t":"2026-10-20T14:50:00Z","v":8921,"vw":235.772761},{"c":235.68,"h":235.74,"l":235.35,"n":158,"o":235.35,"t":"2026-10-20T14:55:00Z","v":3867,"vw":235.515262},{"c":235.83,"h":235.93,"l":235.715,"n":163,"o":235.715,"t":"2026-10-20T15:00:00Z","v":2821,"vw":235.7845},{"c":235.74,"h":235.82,"l":235.7,"n":162,"o":235.75,"t":"2026-10-20T15:05:00Z","v":5326,"vw":235.743904},{"c":235.575,"h":235.83,"l":235.57,"n":187,"o":235.81,"t":"2026-10-20T15:10:00Z","v":3846,"vw":235.692334},{"c":236.21,"h":236.21,"l":235.645,"n":243,"o":235.75,"t":"2026-10-20T15:15:00Z","v":11118,"vw":235.83475},{"c":236.5,"h":236.79,"l":236.13,"n":346,"o":236.13,"t":"2026-10-20T15:20:00Z","v":8916,"vw":236.572152},{"c":236.23,"h":236.4,"l":236.2,"n":121,"o":236.2,"t":"2026-10-20T15:25:00Z","v":1951,"vw":236.288235},{"c":236.34,"h":236.42,"l":236.05,"n":421,"o":236.41,"t":"2026-10-20T15:30:00Z","v":13827,"vw":236.224173},{"c":236.57,"h":236.575,"l":236.24,"n":152,"o":236.36,"t":"2026-10-20T15:35:00Z","v":6011,"vw":236.371022},{"c":236.4,"h":236.49,"l":236.33,"n":214,"o":236.49,"t":"2026-10-20T15:40:00Z","v":5036,"vw":236.426377},{"c":236.775,"h":236.87,"l":236.45,"n":272,"o":236.53,"t":"2026-10-20T15:45:00Z","v":8833,"vw":236.599293},{"c":236.7025,"h":236.83,"l":236.59,"n":278,"o":236.69,"t":"2026-10-20T15:50:00Z","v":12189,"vw":236.756586},{"c":237,"h":237,"l":236.69,"n":110,"o":236.69,"t":"2026-10-20T15:55:00Z","v":4533,"vw":236.804204},{"c":236.58,"h":236.95,"l":236.57,"n":268,"o":236.935,"t":"2026-10-20T16:00:00Z","v":7006,"vw":236.856031},{"c":236.6,"h":236.65,"l":236.44,"n":188,"o":236.54,"t":"2026-10-20T16:05:00Z","v":6063,"vw":236.562278},{"c":236.145,"h":236.686,"l":236.145,"n":232,"o":236.41,"t":"2026-10-20T16:10:00Z","v":8899,"vw":236.416101},{"c":236.2,"h":236.3,"l":236.1,"n":167,"o":236.3,"t":"2026-10-20T16:15:00Z","v":4149,"vw":236.218833},{"c":236.44,"h":236.49,"l":236.2,"n":216,"o":236.2,"t":"2026-10-20T16:20:00Z","v":6809,"vw":236.302357},{"c":236.23,"h":236.44,"l":236.23,"n":206,"o":236.35,"t":"2026-10-20T16:25:00Z","v":6766,"vw":236.356304},{"c":236.215,"h":236.255,"l":236.175,"n":135,"o":236.22,"t":"2026-10-20T16:30:00Z","v":3059,"vw":236.201931},{"c":236.2,"h":236.215,"l":236.2,"n":32,"o":236.2,"t":"2026-10-20T16:35:00Z","v":894,"vw":236.203},{"c":236.265,"h":236.32,"l":236.2,"n":140,"o":236.27,"t":"2026-10-20T16:40:00Z","v":3925,"vw":236.262853},{"c":236.2575,"h":236.5025,"l":236.125,"n":341,"o":236.32,"t":"2026-10-20T16:45:00Z","v":11967,"vw":236.359099},{"c":236.33,"h":236.42,"l":236.22,"n":200,"o":236.38,"t":"2026-10-20T16:50:00Z","v":4201,"vw":236.346818},{"c":236.21,"h":236.21,"l":235.98,"n":81,"o":236.1,"t":"2026-10-20T16:55:00Z","v":1601,"vw":236.113889},{"c":236.37,"h":236.37,"l":236.105,"n":155,"o":236.105,"t":"2026-10-20T17:00:00Z","v":3595,"vw":236.224477},{"c":236.33,"h":236.43,"l":236.2825,"n":222,"o":236.285,"t":"2026-10-20T17:05:00Z","v":7371,"vw":236.347604},{"c":236.44,"h":236.44,"l":236.28,"n":117,"o":236.335,"t":"2026-10-20T17:10:00Z","v":3282,"vw":236.355233},{"c":236.32,"h":236.43,"l":236.24,"n":173,"o":236.43,"t":"2026-10-20T17:15:00Z","v":4150,"vw":236.293819},{"c":236.3,"h":236.36,"l":236.29,"n":183,"o":236.3,"t":"2026-10-20T17:20:00Z","v":5270,"vw":236.304671},{"c":236.085,"h":236.35,"l":236.065,"n":363,"o":236.35,"t":"2026-10-20T17:25:00Z","v":12745,"vw":236.210536},{"c":236.025,"h":236.14,"l":235.99,"n":229,"o":236.105,"t":"2026-10-20T17:30:00Z","v":8599,"vw":236.052915},{"c":236.13,"h":236.13,"l":235.875,"n":197,"o":236.1,"t":"2026-10-20T17:35:00Z","v":6828,"vw":236.034229},{"c":235.29,"h":236.1,"l":235.06,"n":450,"o":236.1,"t":"2026-10-20T17:40:00Z","v":33947,"vw":235.303218},{"c":235.505,"h":235.54,"l":235.285,"n":319,"o":235.285,"t":"2026-10-20T17:45:00Z","v":17674,"vw":235.359271},{"c":235.915,"h":235.93,"l":235.5,"n":238,"o":235.5,"t":"2026-10-20T17:50:00Z","v":6485,"vw":235.691718},{"c":235.135,"h":235.92,"l":235.135,"n":307,"o":235.88,"t":"2026-10-20T17:55:00Z","v":9820,"vw":235.692853},{"c":235.24,"h":235.7,"l":235.14,"n":318,"o":235.37,"t":"2026-10-20T18:00:00Z","v":11522,"vw":235.434753},{"c":235.28,"h":235.41,"l":235.17,"n":184,"o":235.17,"t":"2026-10-20T18:05:00Z","v":4439,"vw":235.276412},{"c":235.48,"h":235.56,"l":235.365,"n":209,"o":235.38,"t":"2026-10-20T18:10:00Z","v":4926,"vw":235.440945},{"c":235.62,"h":235.62,"l":235.47,"n":156,"o":235.47,"t":"2026-10-20T18:15:00Z","v":3452,"vw":235.583283},{"c":235.46,"h":235.625,"l":235.27,"n":259,"o":235.62,"t":"2026-10-20T18:20:00Z","v":7798,"vw":235.502484},{"c":235.535,"h":235.535,"l":235.42,"n":130,"o":235.49,"t":"2026-10-20T18:25:00Z","v":4223,"vw":235.515525},{"c":235.6275,"h":235.665,"l":235.46,"n":311,"o":235.53,"t":"2026-10-20T18:30:00Z","v":10920,"vw":235.559546},{"c":235.73,"h":235.89,"l":235.63,"n":258,"o":235.655,"t":"2026-10-20T18:35:00Z","v":9136,"vw":235.75908},{"c":235.77,"h":235.92,"l":235.65,"n":314,"o":235.7325,"t":"2026-10-20T18:40:00Z","v":11899,"vw":235.758938},{"c":235.635,"h":235.885,"l":235.635,"n":263,"o":235.795,"t":"2026-10-20T18:45:00Z","v":10263,"vw":235.78617},{"c":235.6425,"h":235.71,"l":235.55,"n":215,"o":235.635,"t":"2026-10-20T18:50:00Z","v":6138,"vw":235.627107},{"c":235.475,"h":235.865,"l":235.475,"n":311,"o":235.6425,"t":"2026-10-20T18:55:00Z","v":10568,"vw":235.654091},{"c":235.605,"h":235.69,"l":235.4,"n":325,"o":235.5,"t":"2026-10-20T19:00:00Z","v":11572,"vw":235.594612},{"c":235.47,"h":235.71,"l":235.47,"n":372,"o":235.605,"t":"2026-10-20T19:05:00Z","v":15211,"vw":235.627295},{"c":235.585,"h":235.72,"l":235.46,"n":313,"o":235.5,"t":"2026-10-20T19:10:00Z","v":11594,"vw":235.579015},{"c":236.07,"h":236.07,"l":235.42,"n":537,"o":235.57,"t":"2026-10-20T19:15:00Z","v":23684,"vw":235.681604},{"c":236.075,"h":236.32,"l":235.94,"n":612,"o":236.135,"t":"2026-10-20T19:20:00Z","v":28825,"vw":236.096883},{"c":236.15,"h":236.29,"l":236.08,"n":469,"o":236.12,"t":"2026-10-20T19:25:00Z","v":17801,"vw":236.181655},{"c":236.275,"h":236.34,"l":236.11,"n":616,"o":236.24,"t":"2026-10-20T19:30:00Z","v":22792,"vw":236.23334},{"c":235.93,"h":236.285,"l":235.93,"n":470,"o":236.285,"t":"2026-10-20T19:35:00Z","v":17289,"vw":236.164841},{"c":235.995,"h":236.08,"l":235.88,"n":551,"o":236.03,"t":"2026-10-20T19:40:00Z","v":18796,"vw":235.978405},{"c":236.22,"h":236.22,"l":235.97,"n":672,"o":236.03,"t":"2026-10-20T19:45:00Z","v":24515,"vw":236.109529},{"c":236.39,"h":236.48,"l":236.235,"n":949,"o":236.26,"t":"2026-10-20T19:50:00Z","v":44870,"vw":236.39049},{"c":236.89,"h":237.03,"l":236.3,"n":3029,"o":236.32,"t":"2026-10-20T19:55:00Z","v":134450,"vw":236.805249},{"c":237.12,"h":237.12,"l":236.89,"n":88,"o":236.89,"t":"2026-10-20T20:00:00Z","v":231368,"vw":237.117859},{"c":237.42,"h":237.42,"l":237.42,"n":2,"o":237.42,"t":"2026-10-20T22:15:00Z","v":200,"vw":237.42},{"c":238.77,"h":238.77,"l":238.77,"n":1,"o":238.77,"t":"2026-10-20T22:45:00Z","v":112,"vw":238.77},{"c":234,"h":234.01,"l":234,"n":50,"o":234.01,"t":"2026-10-21T11:30:00Z","v":1148,"vw":234.008487},{"c":234.1,"h":234.2,"l":234.1,"n":16,"o":234.2,"t":"2026-10-21T11:50:00Z","v":1014,"vw":234.153656},{"c":240,"h":240,"l":240,"n":3,"o":240,"t":"2026-10-21T12:05:00Z","v":102,"vw":240},{"c":234.99,"h":234.99,"l":234.99,"n":6,"o":234.99,"t":"2026-10-21T13:20:00Z","v":402,"vw":234.99},{"c":237.49,"h":239,"l":223.5,"n":284,"o":235.34,"t":"2026-10-21T13:30:00Z","v":15704,"vw":236.335351},{"c":237.285,"h":238.54,"l":237.25,"n":400,"o":237.89,"t":"2026-10-21T13:35:00Z","v":13406,"vw":237.943063},{"c":238.41,"h":238.41,"l":237.735,"n":268,"o":237.82,"t":"2026-10-21T13:40:00Z","v":8222,"vw":238.044839},{"c":238.06,"h":238.62,"l":237.96,"n":409,"o":238.505,"t":"2026-10-21T13:45:00Z","v":10931,"vw":238.272352},{"c":238.54,"h":238.54,"l":238.07,"n":369,"o":238.18,"t":"2026-10-21T13:50:00Z","v":16222,"vw":238.467798},{"c":238.51,"h":238.66,"l":238.12,"n":319,"o":238.54,"t":"2026-10-21T13:55:00Z","v":9054,"vw":238.384399},{"c":237.15,"h":238.42,"l":237.15,"n":434,"o":238.42,"t":"2026-10-21T14:00:00Z","v":16417,"vw":238.021461},{"c":237.59,"h":237.82,"l":237.13,"n":271,"o":237.13,"t":"2026-10-21T14:05:00Z","v":6952,"vw":237.553735},{"c":237.81,"h":238.015,"l":237.34,"n":380,"o":237.655,"t":"2026-10-21T14:10:00Z","v":18217,"vw":237.706954},{"c":237.995,"h":238.4325,"l":237.6,"n":306,"o":237.8,"t":"2026-10-21T14:15:00Z","v":6855,"vw":238.0758},{"c":237.955,"h":238.58,"l":237.955,"n":355,"o":238.18,"t":"2026-10-21T14:20:00Z","v":9480,"vw":238.278171},{"c":237.96,"h":238.15,"l":237.665,"n":254,"o":238.08,"t":"2026-10-21T14:25:00Z","v":6173,"vw":237.944051},{"c":238,"h":238.165,"l":237.83,"n":299,"o":237.96,"t":"2026-10-21T14:30:00Z","v":10332,"vw":237.988177},{"c":238.455,"h":238.51,"l":237.995,"n":304,"o":237.995,"t":"2026-10-21T14:35:00Z","v":5593,"vw":238.264737},{"c":238.24,"h":238.61,"l":238.11,"n":346,"o":238.41,"t":"2026-10-21T14:40:00Z","v":8796,"vw":238.45271},{"c":238,"h":238.58,"l":237.9175,"n":278,"o":238.38,"t":"2026-10-21T14:45:00Z","v":6651,"vw":238.270043},{"c":237.89,"h":238.02,"l":237.885,"n":201,"o":237.95,"t":"2026-10-21T14:50:00Z","v":5013,"vw":237.935799},{"c":238.12,"h":238.21,"l":237.77,"n":549,"o":237.98,"t":"2026-10-21T14:55:00Z","v":11346,"vw":237.997104},{"c":237.86,"h":238.175,"l":237.84,"n":283,"o":238.175,"t":"2026-10-21T15:00:00Z","v":5963,"vw":237.940741},{"c":237.85,"h":238.07,"l":237.7,"n":268,"o":237.91,"t":"2026-10-21T15:05:00Z","v":6035,"vw":237.878499},{"c":237.705,"h":237.96,"l":237.7,"n":248,"o":237.85,"t":"2026-10-21T15:10:00Z","v":6651,"vw":237.786312},{"c":237.93,"h":238.03,"l":237.64,"n":336,"o":237.65,"t":"2026-10-21T15:15:00Z","v":7913,"vw":237.804446},{"c":238.2858,"h":238.36,"l":237.94,"n":282,"o":238.03,"t":"2026-10-21T15:20:00Z","v":7002,"vw":238.14585},{"c":238.21,"h":238.27,"l":238.15,"n":273,"o":238.175,"t":"2026-10-21T15:25:00Z","v":5715,"vw":238.211499},{"c":238.15,"h":238.31,"l":238.15,"n":276,"o":238.22,"t":"2026-10-21T15:30:00Z","v":6966,"vw":238.176598},{"c":237.91,"h":238.09,"l":237.865,"n":327,"o":238.04,"t":"2026-10-21T15:35:00Z","v":6712,"vw":237.949634},{"c":237.91,"h":238.1,"l":237.86,"n":156,"o":238.1,"t":"2026-10-21T15:40:00Z","v":4064,"vw":237.963985},{"c":238.16,"h":238.29,"l":237.85,"n":298,"o":237.92,"t":"2026-10-21T15:45:00Z","v":7624,"vw":238.054568},{"c":238.3,"h":238.3,"l":238.21,"n":291,"o":238.25,"t":"2026-10-21T15:50:00Z","v":7558,"vw":238.266296},{"c":238.425,"h":238.52,"l":238.35,"n":320,"o":238.36,"t":"2026-10-21T15:55:00Z","v":8396,"vw":238.422567},{"c":238.43,"h":238.54,"l":238.31,"n":335,"o":238.31,"t":"2026-10-21T16:00:00Z","v":7133,"vw":238.46692},{"c":238.465,"h":238.745,"l":238.42,"n":327,"o":238.46,"t":"2026-10-21T16:05:00Z","v":9013,"vw":238.567006},{"c":238.29,"h":238.58,"l":238.22,"n":326,"o":238.47,"t":"2026-10-21T16:10:00Z","v":8721,"vw":238.462278},{"c":238.3,"h":238.415,"l":238.29,"n":210,"o":238.35,"t":"2026-10-21T16:15:00Z","v":4292,"vw":238.348636},{"c":238.37,"h":238.42,"l":238.355,"n":249,"o":238.42,"t":"2026-10-21T16:20:00Z","v":3420,"vw":238.38792},{"c":238.37,"h":238.45,"l":238.37,"n":264,"o":238.37,"t":"2026-10-21T16:25:00Z","v":6715,"vw":238.393916},{"c":237.945,"h":238.23,"l":237.945,"n":201,"o":238.23,"t":"2026-10-21T16:30:00Z","v":4205,"vw":238.117818},{"c":237.52,"h":238.04,"l":237.41,"n":342,"o":238.04,"t":"2026-10-21T16:35:00Z","v":10137,"vw":237.847453},{"c":237.35,"h":237.61,"l":237.34,"n":317,"o":237.58,"t":"2026-10-21T16:40:00Z","v":8295,"vw":237.429517},{"c":237.8775,"h":237.95,"l":237.23,"n":268,"o":237.24,"t":"2026-10-21T16:45:00Z","v":6454,"vw":237.529298},{"c":237.835,"h":238.035,"l":237.78,"n":184,"o":237.89,"t":"2026-10-21T16:50:00Z","v":7577,"vw":237.877532},{"c":237.84,"h":238.155,"l":237.84,"n":216,"o":238.1,"t":"2026-10-21T16:55:00Z","v":3332,"vw":238.03},{"c":237.62,"h":237.85,"l":237.62,"n":221,"o":237.85,"t":"2026-10-21T17:00:00Z","v":5558,"vw":237.762925},{"c":237.56,"h":237.56,"l":237.4504,"n":89,"o":237.4504,"t":"2026-10-21T17:05:00Z","v":1666,"vw":237.501272},{"c":237.33,"h":237.7,"l":237.27,"n":285,"o":237.6,"t":"2026-10-21T17:10:00Z","v":7899,"vw":237.557244},{"c":237.485,"h":237.57,"l":237.36,"n":114,"o":237.4,"t":"2026-10-21T17:15:00Z","v":4058,"vw":237.449819},{"c":237.65,"h":237.66,"l":237.49,"n":299,"o":237.49,"t":"2026-10-21T17:20:00Z","v":9364,"vw":237.57125},{"c":237.88,"h":237.97,"l":237.72,"n":180,"o":237.75,"t":"2026-10-21T17:25:00Z","v":5579,"vw":237.803245},{"c":237.965,"h":238.03,"l":237.75,"n":347,"o":237.825,"t":"2026-10-21T17:30:00Z","v":11532,"vw":237.886037},{"c":237.93,"h":238.17,"l":237.835,"n":342,"o":237.965,"t":"2026-10-21T17:35:00Z","v":10475,"vw":237.978666},{"c":238.25,"h":238.28,"l":237.93,"n":347,"o":237.93,"t":"2026-10-21T17:40:00Z","v":10072,"vw":238.133788},{"c":238.13,"h":238.32,"l":237.976,"n":293,"o":238.24,"t":"2026-10-21T17:45:00Z","v":8458,"vw":238.159126},{"c":238.5,"h":238.6,"l":238.13,"n":441,"o":238.13,"t":"2026-10-21T17:50:00Z","v":13438,"vw":238.412168},{"c":238.32,"h":238.6,"l":238.3,"n":354,"o":238.505,"t":"2026-10-21T17:55:00Z","v":11873,"vw":238.488959},{"c":238.75,"h":238.825,"l":238.06,"n":499,"o":238.26,"t":"2026-10-21T18:00:00Z","v":16163,"vw":238.359161},{"c":238.99,"h":239.075,"l":238.51,"n":465,"o":238.75,"t":"2026-10-21T18:05:00Z","v":15049,"vw":238.797034},{"c":239.43,"h":239.43,"l":238.92,"n":381,"o":238.92,"t":"2026-10-21T18:10:00Z","v":13345,"vw":239.079719},{"c":239.3,"h":239.43,"l":239.155,"n":322,"o":239.42,"t":"2026-10-21T18:15:00Z","v":7446,"vw":239.293871},{"c":239.5,"h":239.5,"l":239.23,"n":364,"o":239.23,"t":"2026-10-21T18:20:00Z","v":7910,"vw":239.331927},{"c":239.915,"h":239.915,"l":239.44,"n":505,"o":239.5,"t":"2026-10-21T18:25:00Z","v":10868,"vw":239.659284},{"c":239.97,"h":240.06,"l":239.755,"n":631,"o":239.95,"t":"2026-10-21T18:30:00Z","v":20955,"vw":239.918603},{"c":240.06,"h":240.0999,"l":239.815,"n":389,"o":239.945,"t":"2026-10-21T18:35:00Z","v":12422,"vw":239.943928},{"c":240.47,"h":240.56,"l":239.99,"n":676,"o":240.07,"t":"2026-10-21T18:40:00Z","v":21132,"vw":240.353487},{"c":240.075,"h":240.42,"l":240.02,"n":565,"o":240.37,"t":"2026-10-21T18:45:00Z","v":15416,"vw":240.186345},{"c":240.04,"h":240.22,"l":239.86,"n":566,"o":240.105,"t":"2026-10-21T18:50:00Z","v":14729,"vw":240.041724},{"c":239.6,"h":240.025,"l":239.6,"n":334,"o":240.0225,"t":"2026-10-21T18:55:00Z","v":6865,"vw":239.799782},{"c":239.45,"h":239.61,"l":239.335,"n":416,"o":239.61,"t":"2026-10-21T19:00:00Z","v":11027,"vw":239.462868},{"c":239.33,"h":239.46,"l":239.17,"n":404,"o":239.355,"t":"2026-10-21T19:05:00Z","v":14440,"vw":239.288137},{"c":239,"h":239.36,"l":238.995,"n":463,"o":239.24,"t":"2026-10-21T19:10:00Z","v":14789,"vw":239.177826},{"c":239.11,"h":239.34,"l":239,"n":445,"o":239,"t":"2026-10-21T19:15:00Z","v":13673,"vw":239.182665},{"c":239.17,"h":239.23,"l":238.81,"n":490,"o":239.16,"t":"2026-10-21T19:20:00Z","v":20877,"vw":239.088227},{"c":239.34,"h":239.34,"l":239.05,"n":514,"o":239.1,"t":"2026-10-21T19:25:00Z","v":16263,"vw":239.178842},{"c":239.02,"h":239.62,"l":238.89,"n":594,"o":239.28,"t":"2026-10-21T19:30:00Z","v":15950,"vw":239.292705},{"c":238.545,"h":239.14,"l":238.42,"n":595,"o":238.975,"t":"2026-10-21T19:35:00Z","v":17222,"vw":238.784528},{"c":238.72,"h":238.78,"l":238.44,"n":605,"o":238.44,"t":"2026-10-21T19:40:00Z","v":13488,"vw":238.622536},{"c":239.46,"h":239.535,"l":238.64,"n":796,"o":238.67,"t":"2026-10-21T19:45:00Z","v":32600,"vw":238.839535},{"c":239.47,"h":239.68,"l":239.23,"n":1247,"o":239.54,"t":"2026-10-21T19:50:00Z","v":44930,"vw":239.435907},{"c":238.87,"h":239.56,"l":238.505,"n":2605,"o":239.56,"t":"2026-10-21T19:55:00Z","v":98493,"vw":238.864479},{"c":238.93,"h":238.93,"l":238.68,"n":55,"o":238.68,"t":"2026-10-21T20:00:00Z","v":240669,"vw":238.929889},{"c":236.57,"h":238.01,"l":236.57,"n":17,"o":238.01,"t":"2026-10-22T10:45:00Z","v":508,"vw":237.404255},{"c":235.1,"h":235.1,"l":235.1,"n":2,"o":235.1,"t":"2026-10-22T11:10:00Z","v":101,"vw":235.1},{"c":235,"h":235,"l":234.99,"n":5,"o":234.99,"t":"2026-10-22T11:15:00Z","v":1001,"vw":234.998955},{"c":230.58,"h":231.51,"l":230.58,"n":6,"o":231.51,"t":"2026-10-22T11:20:00Z","v":243,"vw":231.045},{"c":226,"h":226,"l":225.99,"n":8,"o":225.99,"t":"2026-10-22T12:15:00Z","v":411,"vw":225.995475},{"c":228,"h":228,"l":228,"n":41,"o":228,"t":"2026-10-22T12:25:00Z","v":290,"vw":228},{"c":230,"h":230,"l":230,"n":19,"o":230,"t":"2026-10-22T12:40:00Z","v":828,"vw":230},{"c":227.85,"h":229.76,"l":227.85,"n":34,"o":229.76,"t":"2026-10-22T12:50:00Z","v":3623,"vw":228.602359},{"c":228,"h":228,"l":225.63,"n":32,"o":228,"t":"2026-10-22T12:55:00Z","v":3771,"vw":227.796261},{"c":228,"h":228,"l":228,"n":9,"o":228,"t":"2026-10-22T13:20:00Z","v":646,"vw":228},{"c":237.9225,"h":238.625,"l":226.22,"n":745,"o":226.5,"t":"2026-10-22T13:30:00Z","v":60975,"vw":231.479951},{"c":243.12,"h":243.19,"l":238,"n":737,"o":238,"t":"2026-10-22T13:35:00Z","v":58286,"vw":241.224605},{"c":244,"h":246,"l":243.09,"n":796,"o":243.1,"t":"2026-10-22T13:40:00Z","v":34642,"vw":244.230494},{"c":240.12,"h":243.985,"l":239.09,"n":855,"o":243.955,"t":"2026-10-22T13:45:00Z","v":39438,"vw":241.359335},{"c":238.06,"h":240.235,"l":238.06,"n":484,"o":239.6001,"t":"2026-10-22T13:50:00Z","v":14574,"vw":239.047495},{"c":235.44,"h":238,"l":233.97,"n":807,"o":238,"t":"2026-10-22T13:55:00Z","v":28587,"vw":236.699164},{"c":237.87,"h":237.975,"l":234.71,"n":727,"o":234.71,"t":"2026-10-22T14:00:00Z","v":31878,"vw":236.248744},{"c":236.86,"h":238.055,"l":236.35,"n":616,"o":238.01,"t":"2026-10-22T14:05:00Z","v":32999,"vw":237.276674},{"c":235.885,"h":237.425,"l":235.59,"n":416,"o":237.425,"t":"2026-10-22T14:10:00Z","v":14032,"vw":235.961325},{"c":237.62,"h":237.62,"l":236.1202,"n":207,"o":236.505,"t":"2026-10-22T14:15:00Z","v":7457,"vw":236.733134},{"c":236.63,"h":237.545,"l":236.345,"n":384,"o":237.19,"t":"2026-10-22T14:20:00Z","v":27282,"vw":237.336887},{"c":236.99,"h":237.04,"l":236.57,"n":179,"o":236.94,"t":"2026-10-22T14:25:00Z","v":4051,"vw":236.781067},{"c":237.135,"h":237.44,"l":236.64,"n":314,"o":236.8332,"t":"2026-10-22T14:30:00Z","v":8460,"vw":237.026482},{"c":236.87,"h":237.135,"l":236.31,"n":171,"o":237.135,"t":"2026-10-22T14:35:00Z","v":3894,"vw":236.729545},{"c":235.96,"h":236.89,"l":235.6905,"n":268,"o":236.66,"t":"2026-10-22T14:40:00Z","v":8820,"vw":236.600984},{"c":236.56,"h":236.61,"l":235.33,"n":275,"o":235.96,"t":"2026-10-22T14:45:00Z","v":8765,"vw":236.178254},{"c":237.065,"h":237.59,"l":236.79,"n":227,"o":237.31,"t":"2026-10-22T14:50:00Z","v":7414,"vw":237.116024},{"c":237.25,"h":237.555,"l":236.66,"n":452,"o":236.95,"t":"2026-10-22T14:55:00Z","v":15710,"vw":237.018042},{"c":236.895,"h":237.255,"l":236.5,"n":198,"o":237.255,"t":"2026-10-22T15:00:00Z","v":7009,"vw":236.96868},{"c":237.57,"h":237.845,"l":236.735,"n":383,"o":236.735,"t":"2026-10-22T15:05:00Z","v":12337,"vw":237.26258},{"c":237.805,"h":238.19,"l":237.68,"n":412,"o":237.77,"t":"2026-10-22T15:10:00Z","v":14535,"vw":237.883756},{"c":237.645,"h":237.795,"l":237.5,"n":130,"o":237.795,"t":"2026-10-22T15:15:00Z","v":3363,"vw":237.666978},{"c":237.12,"h":238.02,"l":237.08,"n":350,"o":237.645,"t":"2026-10-22T15:20:00Z","v":12830,"vw":237.465373},{"c":237.71,"h":237.73,"l":237.085,"n":273,"o":237.115,"t":"2026-10-22T15:25:00Z","v":8751,"vw":237.491896},{"c":237.355,"h":237.41,"l":237.26,"n":174,"o":237.26,"t":"2026-10-22T15:30:00Z","v":4668,"vw":237.359167},{"c":237.35,"h":237.37,"l":237.02,"n":113,"o":237.02,"t":"2026-10-22T15:35:00Z","v":2739,"vw":237.280737},{"c":236.53,"h":237.385,"l":236.49,"n":269,"o":237.345,"t":"2026-10-22T15:40:00Z","v":6828,"vw":236.939466},{"c":236.26,"h":237.06,"l":236.26,"n":369,"o":236.55,"t":"2026-10-22T15:45:00Z","v":20624,"vw":236.789932},{"c":236.115,"h":236.45,"l":235.835,"n":246,"o":236.45,"t":"2026-10-22T15:50:00Z","v":11534,"vw":236.113059},{"c":236.09,"h":236.38,"l":235.8001,"n":276,"o":236.125,"t":"2026-10-22T15:55:00Z","v":9190,"vw":236.097591},{"c":236.36,"h":236.42,"l":235.88,"n":211,"o":236.35,"t":"2026-10-22T16:00:00Z","v":8216,"vw":236.25798},{"c":236.77,"h":236.785,"l":236.39,"n":192,"o":236.53,"t":"2026-10-22T16:05:00Z","v":5281,"vw":236.645993},{"c":236.785,"h":236.93,"l":236.5,"n":122,"o":236.795,"t":"2026-10-22T16:10:00Z","v":6764,"vw":236.786957},{"c":235.76,"h":236.79,"l":235.76,"n":247,"o":236.79,"t":"2026-10-22T16:15:00Z","v":9806,"vw":236.384458},{"c":235.46,"h":236.045,"l":235.45,"n":260,"o":236.015,"t":"2026-10-22T16:20:00Z","v":6118,"vw":235.714078},{"c":235.84,"h":236,"l":235.22,"n":503,"o":235.47,"t":"2026-10-22T16:25:00Z","v":28561,"vw":235.616833},{"c":234.95,"h":235.86,"l":234.95,"n":206,"o":235.86,"t":"2026-10-22T16:30:00Z","v":4267,"vw":235.432036},{"c":234.32,"h":235.195,"l":233.93,"n":355,"o":234.84,"t":"2026-10-22T16:35:00Z","v":15005,"vw":234.453249},{"c":233.255,"h":234.61,"l":233.06,"n":541,"o":234.61,"t":"2026-10-22T16:40:00Z","v":21820,"vw":233.720267},{"c":233.095,"h":233.375,"l":233.07,"n":306,"o":233.255,"t":"2026-10-22T16:45:00Z","v":13924,"vw":233.186808},{"c":234.5,"h":234.5,"l":233.0375,"n":326,"o":233.045,"t":"2026-10-22T16:50:00Z","v":12211,"vw":233.406438},{"c":234.48,"h":235,"l":234.48,"n":397,"o":234.515,"t":"2026-10-22T16:55:00Z","v":12467,"vw":234.634184},{"c":234.72,"h":235.3315,"l":234,"n":319,"o":234.26,"t":"2026-10-22T17:00:00Z","v":13163,"vw":234.459731},{"c":235.4616,"h":235.53,"l":234.57,"n":248,"o":234.65,"t":"2026-10-22T17:05:00Z","v":7978,"vw":235.163454},{"c":235.51,"h":235.56,"l":234.96,"n":232,"o":235.3519,"t":"2026-10-22T17:10:00Z","v":8242,"vw":235.363485},{"c":234.95,"h":235.7,"l":234.84,"n":207,"o":235.56,"t":"2026-10-22T17:15:00Z","v":6172,"vw":235.3712},{"c":234.515,"h":235.29,"l":234.48,"n":193,"o":235.15,"t":"2026-10-22T17:20:00Z","v":5431,"vw":234.81007},{"c":234.76,"h":234.78,"l":234.355,"n":192,"o":234.415,"t":"2026-10-22T17:25:00Z","v":6162,"vw":234.617786},{"c":235.58,"h":235.69,"l":234.765,"n":194,"o":234.765,"t":"2026-10-22T17:30:00Z","v":4895,"vw":235.281871},{"c":235.925,"h":236.685,"l":235.36,"n":459,"o":235.55,"t":"2026-10-22T17:35:00Z","v":21837,"vw":235.845057},{"c":235.92,"h":236.705,"l":235.92,"n":233,"o":235.925,"t":"2026-10-22T17:40:00Z","v":8385,"vw":236.337604},{"c":236.45,"h":236.49,"l":235.85,"n":142,"o":236.035,"t":"2026-10-22T17:45:00Z","v":4325,"vw":236.191006},{"c":236.425,"h":236.7,"l":236.34,"n":209,"o":236.6,"t":"2026-10-22T17:50:00Z","v":6165,"vw":236.489415},{"c":235.86,"h":236.26,"l":235.465,"n":254,"o":236.26,"t":"2026-10-22T17:55:00Z","v":7609,"vw":235.776484},{"c":235.6175,"h":236.08,"l":235.6175,"n":146,"o":236.08,"t":"2026-10-22T18:00:00Z","v":3944,"vw":235.780236},{"c":236.35,"h":236.385,"l":235.64,"n":295,"o":235.64,"t":"2026-10-22T18:05:00Z","v":15024,"vw":236.035503},{"c":236.16,"h":236.7,"l":236.13,"n":135,"o":236.355,"t":"2026-10-22T18:10:00Z","v":3422,"vw":236.386552},{"c":236.665,"h":236.665,"l":236.17,"n":288,"o":236.37,"t":"2026-10-22T18:15:00Z","v":11953,"vw":236.358555},{"c":236.625,"h":236.91,"l":236.58,"n":148,"o":236.665,"t":"2026-10-22T18:20:00Z","v":4499,"vw":236.670368},{"c":237.55,"h":237.625,"l":236.57,"n":349,"o":236.615,"t":"2026-10-22T18:25:00Z","v":11220,"vw":237.182822},{"c":236.9775,"h":237.625,"l":236.94,"n":310,"o":237.625,"t":"2026-10-22T18:30:00Z","v":10133,"vw":237.354191},{"c":237.46,"h":237.46,"l":236.86,"n":269,"o":237.115,"t":"2026-10-22T18:35:00Z","v":12143,"vw":237.031351},{"c":237.93,"h":238.005,"l":237.3,"n":176,"o":237.63,"t":"2026-10-22T18:40:00Z","v":5920,"vw":237.609824},{"c":239.015,"h":239.07,"l":238.215,"n":391,"o":238.215,"t":"2026-10-22T18:45:00Z","v":16861,"vw":238.593468},{"c":238.83,"h":239.34,"l":238.83,"n":245,"o":239.3,"t":"2026-10-22T18:50:00Z","v":7102,"vw":239.022803},{"c":239.71,"h":239.71,"l":237.93,"n":702,"o":238.83,"t":"2026-10-22T18:55:00Z","v":32952,"vw":238.725029},{"c":240.4,"h":240.76,"l":239.21,"n":297,"o":239.3,"t":"2026-10-22T19:00:00Z","v":11569,"vw":239.716066},{"c":240.805,"h":241.4194,"l":239.7075,"n":698,"o":240.58,"t":"2026-10-22T19:05:00Z","v":24062,"vw":240.417326},{"c":239.455,"h":240.81,"l":239.455,"n":207,"o":240.79,"t":"2026-10-22T19:10:00Z","v":7910,"vw":240.157587},{"c":240.455,"h":240.78,"l":239.345,"n":486,"o":239.36,"t":"2026-10-22T19:15:00Z","v":20338,"vw":239.97995},{"c":240.465,"h":240.665,"l":239.86,"n":484,"o":240.665,"t":"2026-10-22T19:20:00Z","v":20242,"vw":240.345541},{"c":241.205,"h":241.245,"l":240.37,"n":416,"o":240.37,"t":"2026-10-22T19:25:00Z","v":13026,"vw":240.876622},{"c":241.065,"h":241.475,"l":240.44,"n":650,"o":240.92,"t":"2026-10-22T19:30:00Z","v":29901,"vw":240.835234},{"c":242.305,"h":242.305,"l":241.31,"n":581,"o":241.31,"t":"2026-10-22T19:35:00Z","v":23312,"vw":241.878868},{"c":243.39,"h":243.595,"l":242.295,"n":713,"o":242.51,"t":"2026-10-22T19:40:00Z","v":25702,"vw":242.889619},{"c":242.905,"h":243.965,"l":242.555,"n":871,"o":243.67,"t":"2026-10-22T19:45:00Z","v":37118,"vw":243.342278},{"c":243.94,"h":243.95,"l":242.49,"n":804,"o":242.875,"t":"2026-10-22T19:50:00Z","v":36332,"vw":243.459617},{"c":243.42,"h":245.5,"l":243.29,"n":3339,"o":243.92,"t":"2026-10-22T19:55:00Z","v":155858,"vw":244.717754},{"c":243.28,"h":243.56,"l":243.28,"n":60,"o":243.5,"t":"2026-10-22T20:00:00Z","v":352043,"vw":243.280269},{"c":238.42,"h":238.42,"l":238.42,"n":3,"o":238.42,"t":"2026-10-22T20:15:00Z","v":145,"vw":238.42}],"history":[{"c":147.37,"h":149.75,"l":146.91,"n":25305,"o":149.05,"t":"2024-10-21T04:00:00Z","v":1435685,"vw":148.034736},{"c":157.47,"h":159.15,"l":151.33,"n":35441,"o":151.33,"t":"2024-10-22T04:00:00Z","v":2044057,"vw":157.010277},{"c":157.12,"h":159.94,"l":155.185,"n":27009,"o":159.84,"t":"2024-10-23T04:00:00Z","v":1445330,"vw":156.779657},{"c":157.99,"h":160.95,"l":156.91,"n":23089,"o":157.59,"t":"2024-10-24T04:00:00Z","v":1233262,"vw":158.591894},{"c":155.04,"h":158.42,"l":153.76,"n":19346,"o":157.79,"t":"2024-10-25T04:00:00Z","v":814738,"vw":155.342368},{"c":155.92,"h":157.37,"l":155.18,"n":13547,"o":155.68,"t":"2024-10-28T04:00:00Z","v":508188,"vw":156.024215},{"c":155.96,"h":157.44,"l":154.96,"n":17957,"o":155.3,"t":"2024-10-29T04:00:00Z","v":699815,"vw":156.179997},{"c":155.93,"h":156.655,"l":153.55,"n":16429,"o":155.5,"t":"2024-10-30T04:00:00Z","v":660993,"vw":155.912836},{"c":154.83,"h":156.4,"l":154.29,"n":15412,"o":155.49,"t":"2024-10-31T04:00:00Z","v":874205,"vw":154.970694},{"c":155.29,"h":156.99,"l":155.05,"n":19921,"o":155.92,"t":"2024-11-01T04:00:00Z","v":1094683,"vw":155.805714},{"c":154.33,"h":156.24,"l":154,"n":13400,"o":155.37,"t":"2024-11-04T05:00:00Z","v":554888,"vw":154.492899},{"c":154.1,"h":154.395,"l":152.34,"n":15342,"o":154.11,"t":"2024-11-05T05:00:00Z","v":612032,"vw":153.762356},{"c":155.18,"h":155.38,"l":152.06,"n":17482,"o":154.58,"t":"2024-11-06T05:00:00Z","v":804078,"vw":154.444358},{"c":156.2,"h":157.01,"l":155.425,"n":13593,"o":155.83,"t":"2024-11-07T05:00:00Z","v":525119,"vw":156.176358},{"c":159.37,"h":160.48,"l":155.78,"n":20385,"o":155.9,"t":"2024-11-08T05:00:00Z","v":944008,"vw":159.337141},{"c":160.17,"h":162.475,"l":159.78,"n":16454,"o":160.49,"t":"2024-11-11T05:00:00Z","v":776830,"vw":160.580913},{"c":161.7,"h":162.56,"l":160.41,"n":20539,"o":160.65,"t":"2024-11-12T05:00:00Z","v":994787,"vw":161.727033},{"c":160.55,"h":162.59,"l":159.7812,"n":15635,"o":161.82,"t":"2024-11-13T05:00:00Z","v":796440,"vw":160.624643},{"c":156.84,"h":160.28,"l":156.1,"n":21739,"o":159.92,"t":"2024-11-14T05:00:00Z","v":946366,"vw":157.107824},{"c":160.44,"h":162.13,"l":156.32,"n":34149,"o":156.75,"t":"2024-11-15T05:00:00Z","v":2725889,"vw":160.529268},{"c":162.11,"h":162.72,"l":160.76,"n":19429,"o":160.88,"t":"2024-11-18T05:00:00Z","v":897125,"vw":162.140775},{"c":161.16,"h":162.88,"l":158.52,"n":18265,"o":160.26,"t":"2024-11-19T05:00:00Z","v":761846,"vw":161.384211},{"c":161.32,"h":162.02,"l":160.01,"n":16242,"o":161.38,"t":"2024-11-20T05:00:00Z","v":763760,"vw":161.057882},{"c":163.89,"h":164.25,"l":160.33,"n":16246,"o":161.32,"t":"2024-11-21T05:00:00Z","v":651540,"vw":163.554306},{"c":163.59,"h":165.1,"l":163.4,"n":13804,"o":164,"t":"2024-11-22T05:00:00Z","v":596459,"vw":164.040575},{"c":162.44,"h":165.32,"l":162.18,"n":20727,"o":163.68,"t":"2024-11-25T05:00:00Z","v":1500710,"vw":162.873229},{"c":162.27,"h":163.3,"l":161.5803,"n":15125,"o":162.85,"t":"2024-11-26T05:00:00Z","v":756013,"vw":162.277847},{"c":163.32,"h":163.875,"l":161.64,"n":15122,"o":162.05,"t":"2024-11-27T05:00:00Z","v":671973,"vw":163.091328},{"c":162.66,"h":163.77,"l":161.67,"n":7464,"o":162.24,"t":"2024-11-29T05:00:00Z","v":427484,"vw":162.883395},{"c":161.51,"h":162.95,"l":161.2,"n":16138,"o":162.47,"t":"2024-12-02T05:00:00Z","v":788348,"vw":161.758007},{"c":161.94,"h":162.495,"l":161.1,"n":12119,"o":161.61,"t":"2024-12-03T05:00:00Z","v":673140,"vw":161.893483},{"c":160.24,"h":162.21,"l":160.09,"n":12979,"o":161.58,"t":"2024-12-04T05:00:00Z","v":508440,"vw":160.631543},{"c":158.52,"h":160.07,"l":158.17,"n":13711,"o":160.07,"t":"2024-12-05T05:00:00Z","v":757005,"vw":158.715469},{"c":157.35,"h":159.17,"l":156.72,"n":16901,"o":159.06,"t":"2024-12-06T05:00:00Z","v":951373,"vw":157.262329},{"c":158.2,"h":160.5,"l":157.77,"n":17647,"o":158.17,"t":"2024-12-09T05:00:00Z","v":839598,"vw":158.451363},{"c":158.46,"h":160,"l":156.76,"n":20571,"o":159,"t":"2024-12-10T05:00:00Z","v":1017371,"vw":158.69791},{"c":155.69,"h":159.7,"l":155.24,"n":15840,"o":158.02,"t":"2024-12-11T05:00:00Z","v":914753,"vw":156.025859},{"c":156.07,"h":158.5299,"l":155.35,"n":17364,"o":155.35,"t":"2024-12-12T05:00:00Z","v":905229,"vw":156.67145},{"c":155,"h":157.07,"l":154.82,"n":13703,"o":156.1,"t":"2024-12-13T05:00:00Z","v":849835,"vw":155.41822},{"c":152.65,"h":155.5,"l":152.18,"n":16813,"o":154.79,"t":"2024-12-16T05:00:00Z","v":704216,"vw":153.296255},{"c":155.49,"h":156.535,"l":152.35,"n":28729,"o":153.19,"t":"2024-12-17T05:00:00Z","v":1115685,"vw":155.316746},{"c":151.25,"h":156.04,"l":151.25,"n":21142,"o":155.42,"t":"2024-12-18T05:00:00Z","v":972454,"vw":152.078808},{"c":151.52,"h":152.585,"l":149.07,"n":17551,"o":150.13,"t":"2024-12-19T05:00:00Z","v":1097349,"vw":151.277802},{"c":153.1,"h":154.1,"l":151.68,"n":16163,"o":151.68,"t":"2024-12-20T05:00:00Z","v":1400131,"vw":152.994314},{"c":152.94,"h":153.46,"l":150.89,"n":13683,"o":152.33,"t":"2024-12-23T05:00:00Z","v":577073,"vw":152.277272},{"c":153.42,"h":153.49,"l":152.13,"n":5254,"o":152.47,"t":"2024-12-24T05:00:00Z","v":213247,"vw":153.133941},{"c":153.02,"h":153.51,"l":152.19,"n":11144,"o":152.41,"t":"2024-12-26T05:00:00Z","v":443461,"vw":152.835378},{"c":152.63,"h":153.62,"l":151.89,"n":11913,"o":151.89,"t":"2024-12-27T05:00:00Z","v":480991,"vw":152.74271},{"c":150.97,"h":152.26,"l":150.28,"n":13084,"o":151.83,"t":"2024-12-30T05:00:00Z","v":480417,"vw":151.155662},{"c":150.86,"h":152.48,"l":150.52,"n":9546,"o":151.14,"t":"2024-12-31T05:00:00Z","v":463497,"vw":151.109979},{"c":150.96,"h":152,"l":150.285,"n":12233,"o":151.96,"t":"2025-01-02T05:00:00Z","v":420229,"vw":151.122327},{"c":151.92,"h":152.22,"l":149.92,"n":16425,"o":150.97,"t":"2025-01-03T05:00:00Z","v":766193,"vw":151.547181},{"c":152.27,"h":153.81,"l":151.53,"n":16886,"o":152.46,"t":"2025-01-06T05:00:00Z","v":779768,"vw":152.620141},{"c":153.64,"h":154,"l":152.2,"n":15576,"o":153.28,"t":"2025-01-07T05:00:00Z","v":609785,"vw":153.346735},{"c":154.03,"h":154.28,"l":151.63,"n":14973,"o":154.28,"t":"2025-01-08T05:00:00Z","v":630085,"vw":153.604727},{"c":151.79,"h":153.42,"l":150.71,"n":18578,"o":152.54,"t":"2025-01-10T05:00:00Z","v":935979,"vw":152.299885},{"c":154.02,"h":155.45,"l":151.79,"n":18669,"o":152.54,"t":"2025-01-13T05:00:00Z","v":870749,"vw":153.97623},{"c":152.98,"h":153.115,"l":150.41,"n":13715,"o":153.05,"t":"2025-01-14T05:00:00Z","v":622941,"vw":152.220953},{"c":150.33,"h":154.435,"l":150.28,"n":16687,"o":154.13,"t":"2025-01-15T05:00:00Z","v":815438,"vw":151.037104},{"c":151.66,"h":151.69,"l":148.7,"n":17520,"o":150.33,"t":"2025-01-16T05:00:00Z","v":983425,"vw":150.635466},{"c":151.2,"h":153.58,"l":151.1,"n":14579,"o":151.55,"t":"2025-01-17T05:00:00Z","v":760038,"vw":151.812243},{"c":152.65,"h":152.99,"l":150.8,"n":17969,"o":151.31,"t":"2025-01-21T05:00:00Z","v":1126824,"vw":152.375621},{"c":151.51,"h":152.19,"l":150.58,"n":15640,"o":151.81,"t":"2025-01-22T05:00:00Z","v":666113,"vw":151.404931},{"c":151.85,"h":152.38,"l":150.14,"n":14952,"o":152.05,"t":"2025-01-23T05:00:00Z","v":711201,"vw":151.576505},{"c":155.28,"h":156.435,"l":150.985,"n":24082,"o":151.1,"t":"2025-01-24T05:00:00Z","v":1219892,"vw":154.959973},{"c":159.97,"h":160.06,"l":155.575,"n":29049,"o":156.93,"t":"2025-01-27T05:00:00Z","v":1468650,"vw":158.979364},{"c":157.13,"h":159.99,"l":156.29,"n":33080,"o":159,"t":"2025-01-28T05:00:00Z","v":1751549,"vw":157.772209},{"c":155.44,"h":158.36,"l":154.44,"n":32707,"o":157.31,"t":"2025-01-29T05:00:00Z","v":1725916,"vw":155.80521},{"c":164.17,"h":167.08,"l":153.989,"n":44196,"o":154,"t":"2025-01-30T05:00:00Z","v":2602012,"vw":164.146833},{"c":163.1,"h":166.97,"l":162.55,"n":27194,"o":163.94,"t":"2025-01-31T05:00:00Z","v":1575211,"vw":163.823026},{"c":162.47,"h":163.59,"l":160.01,"n":23757,"o":161.84,"t":"2025-02-03T05:00:00Z","v":808218,"vw":162.280889},{"c":163.36,"h":166,"l":161.69,"n":20715,"o":162.28,"t":"2025-02-04T05:00:00Z","v":885111,"vw":163.87902},{"c":164.87,"h":165.699,"l":163.47,"n":14573,"o":164.32,"t":"2025-02-05T05:00:00Z","v":628023,"vw":164.650932},{"c":162.64,"h":165.08,"l":162.085,"n":20776,"o":164.41,"t":"2025-02-06T05:00:00Z","v":915238,"vw":162.926597},{"c":162.64,"h":163.35,"l":161.71,"n":13007,"o":163,"t":"2025-02-07T05:00:00Z","v":498447,"vw":162.497861},{"c":165.19,"h":166.74,"l":161.65,"n":24482,"o":162.64,"t":"2025-02-10T05:00:00Z","v":1164331,"vw":165.008924},{"c":166.93,"h":168.17,"l":164.6,"n":24900,"o":165,"t":"2025-02-11T05:00:00Z","v":1088208,"vw":167.092187},{"c":164.35,"h":166.47,"l":164.13,"n":22326,"o":166.47,"t":"2025-02-12T05:00:00Z","v":1417558,"vw":165.107413},{"c":168.72,"h":169.27,"l":164.61,"n":20000,"o":164.94,"t":"2025-02-13T05:00:00Z","v":1075122,"vw":167.77636},{"c":168.77,"h":171.3,"l":168.11,"n":23609,"o":169.25,"t":"2025-02-14T05:00:00Z","v":1327130,"vw":169.595534},{"c":169.65,"h":170.17,"l":166.15,"n":21864,"o":168.09,"t":"2025-02-18T05:00:00Z","v":1043406,"vw":169.132296},{"c":171.75,"h":172.64,"l":168.775,"n":26297,"o":168.89,"t":"2025-02-19T05:00:00Z","v":1447922,"vw":171.628707},{"c":172.14,"h":172.5,"l":170.465,"n":24438,"o":170.99,"t":"2025-02-20T05:00:00Z","v":1147201,"vw":171.868259},{"c":172.24,"h":172.91,"l":170.58,"n":16118,"o":171.27,"t":"2025-02-21T05:00:00Z","v":727369,"vw":172.014597},{"c":174.06,"h":175.8865,"l":171.585,"n":22148,"o":171.74,"t":"2025-02-24T05:00:00Z","v":1008572,"vw":174.323429},{"c":175.41,"h":176.44,"l":173.92,"n":26514,"o":174,"t":"2025-02-25T05:00:00Z","v":1676493,"vw":175.550442},{"c":173.46,"h":175.76,"l":172.68,"n":21885,"o":173.67,"t":"2025-02-26T05:00:00Z","v":995501,"vw":173.714412},{"c":171.55,"h":173.61,"l":171.4,"n":23767,"o":172.61,"t":"2025-02-27T05:00:00Z","v":1091408,"vw":171.998947},{"c":172.9,"h":173.55,"l":171,"n":23077,"o":171.94,"t":"2025-02-28T05:00:00Z","v":1197925,"vw":172.491013},{"c":176.95,"h":178.085,"l":173.2535,"n":30826,"o":173.64,"t":"2025-03-03T05:00:00Z","v":1325969,"vw":176.862345},{"c":175.01,"h":177.43,"l":174.8,"n":26165,"o":175.79,"t":"2025-03-04T05:00:00Z","v":1420835,"vw":175.673675},{"c":172.01,"h":175.4978,"l":171.34,"n":25660,"o":174.13,"t":"2025-03-05T05:00:00Z","v":1534110,"vw":172.404568},{"c":171.67,"h":172.125,"l":169.3,"n":22128,"o":171.99,"t":"2025-03-06T05:00:00Z","v":944828,"vw":171.134109},{"c":175.56,"h":176.11,"l":170.13,"n":22233,"o":170.92,"t":"2025-03-07T05:00:00Z","v":1092087,"vw":174.8778},{"c":173.12,"h":178.87,"l":172.4,"n":31399,"o":174.82,"t":"2025-03-10T04:00:00Z","v":1396829,"vw":174.968364},{"c":168.15,"h":174.68,"l":167.87,"n":26699,"o":174.68,"t":"2025-03-11T04:00:00Z","v":1436631,"vw":168.937172},{"c":166.42,"h":167.65,"l":163,"n":31371,"o":166.96,"t":"2025-03-12T04:00:00Z","v":1527734,"vw":165.362017},{"c":168.82,"h":169.42,"l":165.7613,"n":28516,"o":166.67,"t":"2025-03-13T04:00:00Z","v":1447810,"vw":168.202607},{"c":170.16,"h":170.46,"l":168.23,"n":22669,"o":168.28,"t":"2025-03-14T04:00:00Z","v":1276554,"vw":169.447479},{"c":173.48,"h":174.38,"l":170,"n":21892,"o":170,"t":"2025-03-17T04:00:00Z","v":1072592,"vw":173.228096},{"c":172.45,"h":174.875,"l":171.305,"n":27942,"o":172.81,"t":"2025-03-18T04:00:00Z","v":1359965,"vw":172.597577},{"c":168.01,"h":170,"l":163.695,"n":37005,"o":168.73,"t":"2025-03-19T04:00:00Z","v":1596591,"vw":167.161716},{"c":166.46,"h":167.8,"l":165.5,"n":24250,"o":167.8,"t":"2025-03-20T04:00:00Z","v":1106631,"vw":166.543127},{"c":167.11,"h":167.55,"l":165.875,"n":18489,"o":166.47,"t":"2025-03-21T04:00:00Z","v":1437851,"vw":166.916266},{"c":167.33,"h":168.62,"l":165.885,"n":17105,"o":167.65,"t":"2025-03-24T04:00:00Z","v":670768,"vw":167.099297},{"c":165.66,"h":168.13,"l":164.605,"n":17508,"o":167.83,"t":"2025-03-25T04:00:00Z","v":769212,"vw":165.816248},{"c":166.62,"h":168.14,"l":166.065,"n":15505,"o":166.27,"t":"2025-03-26T04:00:00Z","v":573849,"vw":166.893747},{"c":166,"h":167.98,"l":165.6,"n":18539,"o":166.12,"t":"2025-03-27T04:00:00Z","v":871934,"vw":166.220194},{"c":167.33,"h":167.8282,"l":165.1,"n":24101,"o":166.12,"t":"2025-03-28T04:00:00Z","v":1140845,"vw":166.832715},{"c":169.2,"h":170.64,"l":167.48,"n":26257,"o":167.94,"t":"2025-03-31T04:00:00Z","v":1591185,"vw":169.128656},{"c":169.28,"h":170.56,"l":168.42,"n":21676,"o":168.95,"t":"2025-04-01T04:00:00Z","v":1035855,"vw":169.418799},{"c":167.96,"h":170.407,"l":167.26,"n":23586,"o":170,"t":"2025-04-02T04:00:00Z","v":940689,"vw":168.23565},{"c":170.63,"h":174,"l":167.0501,"n":34018,"o":168.59,"t":"2025-04-03T04:00:00Z","v":1828614,"vw":170.594667},{"c":164.18,"h":173.3,"l":163.83,"n":50818,"o":169.46,"t":"2025-04-04T04:00:00Z","v":2505263,"vw":168.410613},{"c":164.31,"h":166.69,"l":157.75,"n":41171,"o":161.92,"t":"2025-04-07T04:00:00Z","v":2301319,"vw":163.380437},{"c":159.8,"h":167.57,"l":158.02,"n":35998,"o":167.57,"t":"2025-04-08T04:00:00Z","v":1971175,"vw":161.628918},{"c":164.06,"h":168.26,"l":157.2,"n":40436,"o":158.15,"t":"2025-04-09T04:00:00Z","v":2178794,"vw":162.650578},{"c":163.85,"h":165.14,"l":159.83,"n":39580,"o":163.76,"t":"2025-04-10T04:00:00Z","v":2073291,"vw":163.209181},{"c":163.99,"h":165.06,"l":161.6,"n":33471,"o":163.85,"t":"2025-04-11T04:00:00Z","v":2218366,"vw":163.423027},{"c":168,"h":168.1,"l":163.92,"n":31887,"o":165.06,"t":"2025-04-14T04:00:00Z","v":1723232,"vw":167.294983},{"c":167.23,"h":169.69,"l":166.63,"n":25501,"o":168.1,"t":"2025-04-15T04:00:00Z","v":1139584,"vw":167.549022},{"c":164.47,"h":169.67,"l":164.085,"n":25630,"o":167.61,"t":"2025-04-16T04:00:00Z","v":1252717,"vw":165.718155},{"c":163.8,"h":165.595,"l":162.4692,"n":27015,"o":164.31,"t":"2025-04-17T04:00:00Z","v":1491375,"vw":164.060075},{"c":161.86,"h":164.03,"l":160.02,"n":31176,"o":163.63,"t":"2025-04-21T04:00:00Z","v":1401194,"vw":161.436558},{"c":172.84,"h":176.02,"l":168.3101,"n":44801,"o":169,"t":"2025-04-22T04:00:00Z","v":2424234,"vw":173.141742},{"c":173.57,"h":175.35,"l":169.25,"n":34611,"o":172.77,"t":"2025-04-23T04:00:00Z","v":1854026,"vw":173.221004},{"c":175.87,"h":176.5,"l":172.55,"n":27682,"o":173.88,"t":"2025-04-24T04:00:00Z","v":1569150,"vw":175.437926},{"c":173.76,"h":176.16,"l":172.67,"n":22420,"o":175.82,"t":"2025-04-25T04:00:00Z","v":1033427,"vw":173.775192},{"c":176.68,"h":177.01,"l":174.275,"n":24048,"o":174.68,"t":"2025-04-28T04:00:00Z","v":1132962,"vw":176.094438},{"c":178.5,"h":179.16,"l":174.32,"n":25982,"o":175.37,"t":"2025-04-29T04:00:00Z","v":1307245,"vw":177.784893},{"c":178.22,"h":179.08,"l":174.8,"n":27597,"o":177.81,"t":"2025-04-30T04:00:00Z","v":1622064,"vw":177.759571},{"c":177.32,"h":178.71,"l":175.35,"n":18607,"o":176.39,"t":"2025-05-01T04:00:00Z","v":857292,"vw":177.615811},{"c":177.95,"h":179.32,"l":176.44,"n":18929,"o":179.29,"t":"2025-05-02T04:00:00Z","v":881653,"vw":177.690471},{"c":177.57,"h":179.2766,"l":176.865,"n":18175,"o":178.01,"t":"2025-05-05T04:00:00Z","v":834680,"vw":177.982319},{"c":176.11,"h":177.445,"l":175.48,"n":17255,"o":177.15,"t":"2025-05-06T04:00:00Z","v":869807,"vw":176.332738},{"c":176.57,"h":177.73,"l":175.25,"n":21075,"o":175.85,"t":"2025-05-07T04:00:00Z","v":1103686,"vw":176.646227},{"c":175.9,"h":178.74,"l":175.8,"n":27166,"o":176.3,"t":"2025-05-08T04:00:00Z","v":1504698,"vw":177.416681},{"c":176.96,"h":178.02,"l":175.12,"n":21646,"o":175.71,"t":"2025-05-09T04:00:00Z","v":1309988,"vw":176.654717},{"c":175.9,"h":177.928,"l":172.24,"n":28793,"o":175.72,"t":"2025-05-12T04:00:00Z","v":1334159,"vw":175.204013},{"c":174.49,"h":176.97,"l":174.2,"n":23546,"o":175.31,"t":"2025-05-13T04:00:00Z","v":1169816,"vw":175.276751},{"c":172.48,"h":174.4979,"l":171.37,"n":27731,"o":174.18,"t":"2025-05-14T04:00:00Z","v":1333815,"vw":172.446384},{"c":176.41,"h":176.99,"l":172,"n":32465,"o":172.16,"t":"2025-05-15T04:00:00Z","v":1616001,"vw":174.863777},{"c":177.97,"h":178.23,"l":175.68,"n":23906,"o":176.71,"t":"2025-05-16T04:00:00Z","v":2134123,"vw":177.721551},{"c":178.12,"h":178.45,"l":176.79,"n":19642,"o":177.28,"t":"2025-05-19T04:00:00Z","v":772971,"vw":177.985133},{"c":178.24,"h":179.99,"l":177.62,"n":23319,"o":177.77,"t":"2025-05-20T04:00:00Z","v":994517,"vw":178.477709},{"c":170.48,"h":177.6,"l":169.68,"n":40434,"o":177.12,"t":"2025-05-21T04:00:00Z","v":2124659,"vw":171.377624},{"c":169.62,"h":171.12,"l":168.46,"n":23692,"o":169.94,"t":"2025-05-22T04:00:00Z","v":1036334,"vw":169.850682},{"c":171.23,"h":171.41,"l":169.045,"n":20043,"o":170.05,"t":"2025-05-23T04:00:00Z","v":1025583,"vw":170.641407},{"c":173.68,"h":173.95,"l":171.52,"n":23340,"o":171.52,"t":"2025-05-27T04:00:00Z","v":1048425,"vw":173.303232},{"c":171.38,"h":173.67,"l":171,"n":16917,"o":172.91,"t":"2025-05-28T04:00:00Z","v":746700,"vw":171.589237},{"c":172,"h":172.575,"l":170.59,"n":20490,"o":171.26,"t":"2025-05-29T04:00:00Z","v":783240,"vw":171.901391},{"c":173.34,"h":173.42,"l":171.36,"n":18009,"o":172.22,"t":"2025-05-30T04:00:00Z","v":1612671,"vw":173.142019},{"c":174.4,"h":175.21,"l":171.05,"n":21493,"o":172.51,"t":"2025-06-02T04:00:00Z","v":876217,"vw":174.027635},{"c":173.59,"h":174.2099,"l":172.02,"n":17694,"o":173.18,"t":"2025-06-03T04:00:00Z","v":769335,"vw":173.492692},{"c":173.81,"h":175.27,"l":172.85,"n":17997,"o":173.82,"t":"2025-06-04T04:00:00Z","v":742969,"vw":174.026012},{"c":173.65,"h":174.7,"l":173.3662,"n":14272,"o":173.98,"t":"2025-06-05T04:00:00Z","v":602787,"vw":173.965089},{"c":174.34,"h":175.5,"l":174.17,"n":15062,"o":174.21,"t":"2025-06-06T04:00:00Z","v":434248,"vw":174.487661},{"c":175.9,"h":176.5,"l":172.48,"n":13988,"o":174.07,"t":"2025-06-09T04:00:00Z","v":496175,"vw":175.28018},{"c":177.44,"h":178.13,"l":176,"n":17388,"o":176.48,"t":"2025-06-10T04:00:00Z","v":763075,"vw":177.292195},{"c":176.98,"h":178.3561,"l":176.225,"n":15642,"o":177.21,"t":"2025-06-11T04:00:00Z","v":583157,"vw":176.844793},{"c":179.04,"h":179.845,"l":176.28,"n":18603,"o":177.13,"t":"2025-06-12T04:00:00Z","v":743182,"vw":178.578512},{"c":180.21,"h":181.905,"l":177.7102,"n":23256,"o":178,"t":"2025-06-13T04:00:00Z","v":1028465,"vw":180.440142},{"c":182.07,"h":182.375,"l":179.21,"n":26446,"o":180.93,"t":"2025-06-16T04:00:00Z","v":989119,"vw":181.773451},{"c":178.95,"h":182.2621,"l":178.38,"n":23542,"o":181.04,"t":"2025-06-17T04:00:00Z","v":871882,"vw":179.393653},{"c":179.78,"h":180.83,"l":177.7624,"n":14951,"o":178.78,"t":"2025-06-18T04:00:00Z","v":618901,"vw":179.727275},{"c":179.43,"h":181,"l":178.745,"n":15547,"o":180,"t":"2025-06-20T04:00:00Z","v":1016742,"vw":179.676677},{"c":179.72,"h":180.32,"l":178.52,"n":18531,"o":179.38,"t":"2025-06-23T04:00:00Z","v":1201926,"vw":179.627515},{"c":179.9,"h":180.025,"l":177.32,"n":18733,"o":179.75,"t":"2025-06-24T04:00:00Z","v":713589,"vw":179.236626},{"c":178.65,"h":179.32,"l":177.55,"n":17052,"o":179.32,"t":"2025-06-25T04:00:00Z","v":747546,"vw":178.628306},{"c":177.06,"h":180.09,"l":175.64,"n":24056,"o":179.53,"t":"2025-06-26T04:00:00Z","v":1040223,"vw":176.940417},{"c":177.83,"h":180.24,"l":176.56,"n":22247,"o":177.15,"t":"2025-06-27T04:00:00Z","v":1205898,"vw":177.926839},{"c":179.63,"h":179.755,"l":177.2125,"n":16776,"o":177.86,"t":"2025-06-30T04:00:00Z","v":819342,"vw":179.247585},{"c":179.33,"h":181.15,"l":178.07,"n":24558,"o":179.36,"t":"2025-07-01T04:00:00Z","v":850360,"vw":179.399311},{"c":176.6,"h":179.12,"l":174.635,"n":21708,"o":179.12,"t":"2025-07-02T04:00:00Z","v":895745,"vw":176.410025},{"c":176.92,"h":176.92,"l":175.7,"n":11868,"o":176.14,"t":"2025-07-03T04:00:00Z","v":436517,"vw":176.511331},{"c":173.97,"h":176.11,"l":173.08,"n":21195,"o":175.96,"t":"2025-07-07T04:00:00Z","v":839409,"vw":173.880709},{"c":172.5,"h":174.48,"l":172.13,"n":23167,"o":173.21,"t":"2025-07-08T04:00:00Z","v":1080477,"vw":172.855645},{"c":173.62,"h":173.79,"l":171.29,"n":21186,"o":173.56,"t":"2025-07-09T04:00:00Z","v":871070,"vw":172.872038},{"c":171.45,"h":174.47,"l":171.36,"n":20781,"o":171.86,"t":"2025-07-10T04:00:00Z","v":914082,"vw":172.033591},{"c":168.09,"h":170.88,"l":167.14,"n":29520,"o":170.52,"t":"2025-07-11T04:00:00Z","v":1335610,"vw":168.2953},{"c":168.37,"h":169.28,"l":166.875,"n":27324,"o":168.25,"t":"2025-07-14T04:00:00Z","v":1274738,"vw":168.018763},{"c":166.42,"h":168.89,"l":164.65,"n":23610,"o":168.37,"t":"2025-07-15T04:00:00Z","v":1177685,"vw":166.175789},{"c":167.03,"h":167.76,"l":165.45,"n":25272,"o":166.29,"t":"2025-07-16T04:00:00Z","v":1148472,"vw":166.88112},{"c":168.18,"h":168.71,"l":165.19,"n":26170,"o":166.08,"t":"2025-07-17T04:00:00Z","v":1358670,"vw":167.666581},{"c":166.91,"h":170.29,"l":165.88,"n":31645,"o":168.57,"t":"2025-07-18T04:00:00Z","v":1557273,"vw":167.49163},{"c":166.45,"h":167.42,"l":165.3,"n":39185,"o":167.01,"t":"2025-07-21T04:00:00Z","v":1999944,"vw":166.665338},{"c":178.24,"h":178.86,"l":170.03,"n":55170,"o":170.625,"t":"2025-07-22T04:00:00Z","v":2697888,"vw":176.506518},{"c":170.48,"h":180.89,"l":168.32,"n":59028,"o":179.63,"t":"2025-07-23T04:00:00Z","v":3086540,"vw":172.123498},{"c":171.9,"h":175.76,"l":170.47,"n":37534,"o":172.53,"t":"2025-07-24T04:00:00Z","v":2114216,"vw":172.282238},{"c":168.55,"h":173.04,"l":167.164,"n":33819,"o":172.6,"t":"2025-07-25T04:00:00Z","v":1877511,"vw":168.657796},{"c":167.85,"h":168.76,"l":165.7769,"n":24186,"o":167.59,"t":"2025-07-28T04:00:00Z","v":1086616,"vw":167.899301},{"c":167.93,"h":169.615,"l":167.0272,"n":19643,"o":168.72,"t":"2025-07-29T04:00:00Z","v":810660,"vw":168.12787},{"c":168.73,"h":169.75,"l":166.75,"n":22430,"o":167.4,"t":"2025-07-30T04:00:00Z","v":1094038,"vw":168.776446},{"c":167.41,"h":170.14,"l":166.76,"n":20701,"o":166.76,"t":"2025-07-31T04:00:00Z","v":941447,"vw":168.15762},{"c":170.85,"h":171.91,"l":167.96,"n":31926,"o":168.24,"t":"2025-08-01T04:00:00Z","v":1421070,"vw":170.628595},{"c":172.44,"h":172.73,"l":170.53,"n":20080,"o":170.53,"t":"2025-08-04T04:00:00Z","v":788423,"vw":172.158491},{"c":173.27,"h":174.575,"l":171.91,"n":20235,"o":172.6,"t":"2025-08-05T04:00:00Z","v":744236,"vw":173.447229},{"c":173,"h":175.48,"l":171.79,"n":23776,"o":172.86,"t":"2025-08-06T04:00:00Z","v":994285,"vw":173.284808},{"c":174.27,"h":174.47,"l":172.7,"n":22402,"o":173.59,"t":"2025-08-07T04:00:00Z","v":898400,"vw":173.866476},{"c":176.96,"h":177.245,"l":174.58,"n":17724,"o":174.65,"t":"2025-08-08T04:00:00Z","v":616283,"vw":176.530365},{"c":178.36,"h":178.55,"l":177.04,"n":18796,"o":177.09,"t":"2025-08-11T04:00:00Z","v":653187,"vw":178.098544},{"c":178.68,"h":178.87,"l":175.562,"n":19495,"o":177.36,"t":"2025-08-12T04:00:00Z","v":763292,"vw":178.168812},{"c":179.04,"h":179.4728,"l":177.59,"n":21850,"o":178.87,"t":"2025-08-13T04:00:00Z","v":928498,"vw":178.744368},{"c":178.44,"h":178.84,"l":177.2901,"n":17540,"o":178.84,"t":"2025-08-14T04:00:00Z","v":679545,"vw":178.177407},{"c":179.77,"h":180.3687,"l":177.27,"n":19502,"o":178.94,"t":"2025-08-15T04:00:00Z","v":810247,"vw":179.536736},{"c":178.95,"h":180.44,"l":178.84,"n":19617,"o":180.23,"t":"2025-08-18T04:00:00Z","v":808451,"vw":179.392357},{"c":182.83,"h":183.37,"l":179.045,"n":20199,"o":179.08,"t":"2025-08-19T04:00:00Z","v":784696,"vw":182.409459},{"c":184.4,"h":184.97,"l":182.44,"n":19184,"o":183.34,"t":"2025-08-20T04:00:00Z","v":957864,"vw":184.153522},{"c":183.72,"h":185.26,"l":182.84,"n":19332,"o":183.51,"t":"2025-08-21T04:00:00Z","v":1074619,"vw":184.222711},{"c":180.23,"h":185.62,"l":179.93,"n":24632,"o":185,"t":"2025-08-22T04:00:00Z","v":947798,"vw":181.276492},{"c":178.66,"h":179.19,"l":176.97,"n":21127,"o":177.22,"t":"2025-08-25T04:00:00Z","v":753364,"vw":178.411384},{"c":180.36,"h":180.37,"l":178.39,"n":19005,"o":178.77,"t":"2025-08-26T04:00:00Z","v":1044445,"vw":180.153037},{"c":179.76,"h":180.89,"l":179.45,"n":17159,"o":180.54,"t":"2025-08-27T04:00:00Z","v":597069,"vw":179.865156},{"c":179.2,"h":179.71,"l":178.13,"n":15597,"o":179.51,"t":"2025-08-28T04:00:00Z","v":560041,"vw":179.006979},{"c":181.64,"h":182.35,"l":179.055,"n":17391,"o":179.56,"t":"2025-08-29T04:00:00Z","v":730699,"vw":181.719566},{"c":178.7,"h":182.01,"l":178.31,"n":25713,"o":180.9,"t":"2025-09-02T04:00:00Z","v":1109253,"vw":179.469554},{"c":179.51,"h":179.62,"l":177.04,"n":19706,"o":178.34,"t":"2025-09-03T04:00:00Z","v":689498,"vw":178.74514},{"c":180.11,"h":180.84,"l":179.38,"n":15857,"o":180.54,"t":"2025-09-04T04:00:00Z","v":585707,"vw":180.037711},{"c":183.49,"h":183.78,"l":180.2,"n":17308,"o":180.2,"t":"2025-09-05T04:00:00Z","v":556225,"vw":182.716136},{"c":182.53,"h":183.5,"l":180.91,"n":14276,"o":183.5,"t":"2025-09-08T04:00:00Z","v":438458,"vw":182.17511},{"c":182.68,"h":183.38,"l":181.166,"n":13396,"o":182.17,"t":"2025-09-09T04:00:00Z","v":435490,"vw":182.63838},{"c":180.14,"h":182.11,"l":179.77,"n":18008,"o":181.92,"t":"2025-09-10T04:00:00Z","v":652123,"vw":180.424883},{"c":183.46,"h":184.14,"l":180,"n":16267,"o":180.28,"t":"2025-09-11T04:00:00Z","v":598369,"vw":182.918925},{"c":182.91,"h":185.05,"l":182.505,"n":14729,"o":183.24,"t":"2025-09-12T04:00:00Z","v":454078,"vw":183.319348},{"c":180.62,"h":183.27,"l":180.58,"n":19098,"o":182.37,"t":"2025-09-15T04:00:00Z","v":642156,"vw":181.037137},{"c":180.16,"h":181.59,"l":179.66,"n":17126,"o":180.48,"t":"2025-09-16T04:00:00Z","v":549537,"vw":180.366288},{"c":182.25,"h":183.455,"l":180.515,"n":17139,"o":181.15,"t":"2025-09-17T04:00:00Z","v":662867,"vw":182.275326},{"c":183.33,"h":184.13,"l":180.705,"n":19279,"o":180.84,"t":"2025-09-18T04:00:00Z","v":667287,"vw":183.390445},{"c":183.6,"h":185,"l":183.26,"n":17594,"o":183.69,"t":"2025-09-19T04:00:00Z","v":1435563,"vw":183.727352},{"c":184.69,"h":185.505,"l":182.895,"n":19911,"o":183.32,"t":"2025-09-22T04:00:00Z","v":975984,"vw":184.791578},{"c":186.97,"h":187.96,"l":184.72,"n":20066,"o":184.72,"t":"2025-09-23T04:00:00Z","v":774967,"vw":186.958938},{"c":186.82,"h":187.92,"l":185.98,"n":18547,"o":186.49,"t":"2025-09-24T04:00:00Z","v":748102,"vw":186.558639},{"c":185.39,"h":187.26,"l":183.62,"n":16849,"o":186.71,"t":"2025-09-25T04:00:00Z","v":657780,"vw":185.445289},{"c":188.99,"h":189.23,"l":185.17,"n":17183,"o":186.29,"t":"2025-09-26T04:00:00Z","v":550529,"vw":188.545037},{"c":188.84,"h":189.48,"l":187.76,"n":13933,"o":188.99,"t":"2025-09-29T04:00:00Z","v":528005,"vw":188.857694},{"c":190.58,"h":191.49,"l":188.88,"n":17856,"o":188.88,"t":"2025-09-30T04:00:00Z","v":780511,"vw":190.579394},{"c":182.07,"h":190.98,"l":181.81,"n":39435,"o":190.68,"t":"2025-10-01T04:00:00Z","v":1782108,"vw":183.606804},{"c":180.96,"h":182,"l":177.79,"n":25060,"o":180.83,"t":"2025-10-02T04:00:00Z","v":1029737,"vw":180.804882},{"c":179.33,"h":180.675,"l":178.25,"n":26772,"o":179.94,"t":"2025-10-03T04:00:00Z","v":1395240,"vw":179.381537},{"c":178.43,"h":179.625,"l":177.39,"n":21338,"o":178,"t":"2025-10-06T04:00:00Z","v":843975,"vw":178.436768},{"c":181.89,"h":184.48,"l":178.76,"n":24798,"o":179.77,"t":"2025-10-07T04:00:00Z","v":1110648,"vw":182.16792},{"c":180.89,"h":181.62,"l":178.54,"n":18745,"o":181.52,"t":"2025-10-08T04:00:00Z","v":745336,"vw":180.298},{"c":181.44,"h":182.79,"l":180.98,"n":16195,"o":181.05,"t":"2025-10-09T04:00:00Z","v":538698,"vw":181.516076},{"c":184.07,"h":184.33,"l":181.42,"n":22165,"o":182.3,"t":"2025-10-10T04:00:00Z","v":737071,"vw":183.5056},{"c":182.78,"h":184.24,"l":181.82,"n":19503,"o":182.71,"t":"2025-10-13T04:00:00Z","v":809300,"vw":183.04486},{"c":185.39,"h":185.7,"l":182.77,"n":18071,"o":182.82,"t":"2025-10-14T04:00:00Z","v":718536,"vw":185.093222},{"c":187.35,"h":188.11,"l":185.19,"n":21777,"o":185.56,"t":"2025-10-15T04:00:00Z","v":1071939,"vw":187.42049},{"c":186.82,"h":188.71,"l":186.28,"n":21171,"o":187.5,"t":"2025-10-16T04:00:00Z","v":1056574,"vw":187.155077},{"c":189.51,"h":190.08,"l":187.05,"n":21478,"o":187.61,"t":"2025-10-17T04:00:00Z","v":983924,"vw":189.303868},{"c":190.41,"h":191.8699,"l":189.5,"n":32071,"o":190.69,"t":"2025-10-20T04:00:00Z","v":1491058,"vw":190.527758},{"c":184.64,"h":197.55,"l":179.86,"n":51399,"o":195.08,"t":"2025-10-21T04:00:00Z","v":2889878,"vw":184.758558},{"c":181.17,"h":186.455,"l":180.84,"n":34373,"o":184.88,"t":"2025-10-22T04:00:00Z","v":1583501,"vw":181.562018},{"c":183.23,"h":183.38,"l":179.53,"n":24214,"o":181.96,"t":"2025-10-23T04:00:00Z","v":1230913,"vw":182.58741},{"c":182.18,"h":184.73,"l":181.94,"n":19448,"o":183.99,"t":"2025-10-24T04:00:00Z","v":867086,"vw":182.788993},{"c":180.26,"h":182.155,"l":179.74,"n":22192,"o":181.37,"t":"2025-10-27T04:00:00Z","v":900956,"vw":180.427465},{"c":178.28,"h":180.63,"l":177.17,"n":27046,"o":179.8,"t":"2025-10-28T04:00:00Z","v":1434053,"vw":178.687888},{"c":174.78,"h":178.76,"l":174.7,"n":24437,"o":178.3,"t":"2025-10-29T04:00:00Z","v":1014840,"vw":176.088912},{"c":175.75,"h":178.88,"l":174.91,"n":30893,"o":175.24,"t":"2025-10-30T04:00:00Z","v":1427075,"vw":176.302547},{"c":175.95,"h":176.81,"l":174.33,"n":20944,"o":174.33,"t":"2025-10-31T04:00:00Z","v":966249,"vw":175.929697},{"c":178.84,"h":179.15,"l":174.36,"n":24667,"o":175.78,"t":"2025-11-03T05:00:00Z","v":1106898,"vw":177.618452},{"c":178.03,"h":180.0401,"l":176.27,"n":23546,"o":179.35,"t":"2025-11-04T05:00:00Z","v":1059509,"vw":177.729693},{"c":178.26,"h":179.385,"l":176.85,"n":21688,"o":177.81,"t":"2025-11-05T05:00:00Z","v":784855,"vw":178.089383},{"c":176.51,"h":178.98,"l":175.67,"n":21226,"o":177.99,"t":"2025-11-06T05:00:00Z","v":830158,"vw":176.700109},{"c":179.5,"h":180.59,"l":176.085,"n":22944,"o":177.14,"t":"2025-11-07T05:00:00Z","v":1020675,"vw":179.328713},{"c":184.31,"h":184.59,"l":175.765,"n":31881,"o":178.2,"t":"2025-11-10T05:00:00Z","v":1592564,"vw":181.876281},{"c":188.85,"h":191.305,"l":184.84,"n":30031,"o":184.98,"t":"2025-11-11T05:00:00Z","v":1293710,"vw":188.766282},{"c":186.85,"h":189.07,"l":186.81,"n":25414,"o":188.36,"t":"2025-11-12T05:00:00Z","v":1076555,"vw":187.540365},{"c":187.58,"h":190.47,"l":184.5,"n":34749,"o":185.6,"t":"2025-11-13T05:00:00Z","v":1411985,"vw":188.330412},{"c":186.95,"h":188.89,"l":186.1201,"n":23414,"o":186.89,"t":"2025-11-14T05:00:00Z","v":923858,"vw":187.361398},{"c":186.19,"h":189.255,"l":185.09,"n":26403,"o":187.01,"t":"2025-11-17T05:00:00Z","v":1086531,"vw":187.18445},{"c":185.32,"h":188.16,"l":184.35,"n":26313,"o":187.35,"t":"2025-11-18T05:00:00Z","v":1368410,"vw":185.963198},{"c":185.96,"h":187.68,"l":184.18,"n":22010,"o":185.34,"t":"2025-11-19T05:00:00Z","v":874623,"vw":186.143062},{"c":187.61,"h":188.765,"l":186.25,"n":25092,"o":187.14,"t":"2025-11-20T05:00:00Z","v":1104444,"vw":187.753028},{"c":191.25,"h":193.76,"l":187.8,"n":33276,"o":188.11,"t":"2025-11-21T05:00:00Z","v":1769771,"vw":191.15627},{"c":190.58,"h":192.75,"l":189.74,"n":32177,"o":192.75,"t":"2025-11-24T05:00:00Z","v":2285266,"vw":190.772814},{"c":192.35,"h":193.345,"l":190.725,"n":25323,"o":191.76,"t":"2025-11-25T05:00:00Z","v":1207322,"vw":192.160676},{"c":189.69,"h":192.255,"l":189.215,"n":21296,"o":191.44,"t":"2025-11-26T05:00:00Z","v":869621,"vw":190.073283},{"c":189.18,"h":190.255,"l":188.94,"n":9976,"o":190.12,"t":"2025-11-28T05:00:00Z","v":379697,"vw":189.418999},{"c":183.77,"h":189.385,"l":183.66,"n":24244,"o":188.5,"t":"2025-12-01T05:00:00Z","v":1175803,"vw":184.858799},{"c":182.55,"h":184.885,"l":182.21,"n":28350,"o":183.8,"t":"2025-12-02T05:00:00Z","v":1177547,"vw":182.984675},{"c":182.61,"h":184.16,"l":182.21,"n":23294,"o":183.27,"t":"2025-12-03T05:00:00Z","v":1057340,"vw":182.965338},{"c":184.18,"h":185.12,"l":182.25,"n":25141,"o":182.31,"t":"2025-12-04T05:00:00Z","v":1044861,"vw":184.092582},{"c":182.51,"h":184.19,"l":182.08,"n":19294,"o":183.2,"t":"2025-12-05T05:00:00Z","v":738192,"vw":182.729488},{"c":181.82,"h":183.5,"l":181.23,"n":23224,"o":182.29,"t":"2025-12-08T05:00:00Z","v":980691,"vw":182.119502},{"c":179.62,"h":182.77,"l":178.61,"n":21265,"o":181.71,"t":"2025-12-09T05:00:00Z","v":846482,"vw":179.813625},{"c":179.51,"h":180.99,"l":178.95,"n":19459,"o":180,"t":"2025-12-10T05:00:00Z","v":1071131,"vw":179.620404},{"c":181.57,"h":182.06,"l":179.51,"n":18386,"o":179.64,"t":"2025-12-11T05:00:00Z","v":685602,"vw":181.542115},{"c":182.56,"h":183.01,"l":181.23,"n":22326,"o":182.16,"t":"2025-12-12T05:00:00Z","v":1138995,"vw":182.210773},{"c":184.11,"h":184.81,"l":182.96,"n":21915,"o":183.25,"t":"2025-12-15T05:00:00Z","v":951930,"vw":183.971387},{"c":178.66,"h":184.84,"l":178.52,"n":24586,"o":184.84,"t":"2025-12-16T05:00:00Z","v":1338939,"vw":179.329283},{"c":179.1,"h":179.23,"l":177.02,"n":24231,"o":178.33,"t":"2025-12-17T05:00:00Z","v":1652324,"vw":178.632498},{"c":176.15,"h":179.8,"l":176.03,"n":23282,"o":179.19,"t":"2025-12-18T05:00:00Z","v":973822,"vw":176.593177},{"c":176.06,"h":176.83,"l":174.585,"n":20972,"o":175.8,"t":"2025-12-19T05:00:00Z","v":1580889,"vw":175.968444},{"c":176.34,"h":177.24,"l":175.625,"n":20515,"o":176,"t":"2025-12-22T05:00:00Z","v":704270,"vw":176.35718},{"c":175.08,"h":176.55,"l":174.48,"n":18182,"o":176.55,"t":"2025-12-23T05:00:00Z","v":652768,"vw":175.110034},{"c":175.92,"h":176.255,"l":175.1278,"n":7999,"o":175.74,"t":"2025-12-24T05:00:00Z","v":296509,"vw":175.84101},{"c":175.94,"h":176.73,"l":175.65,"n":13683,"o":176.47,"t":"2025-12-26T05:00:00Z","v":402681,"vw":176.054562},{"c":175.52,"h":176.345,"l":174.63,"n":14473,"o":175.72,"t":"2025-12-29T05:00:00Z","v":632023,"vw":175.429169},{"c":175.49,"h":176.37,"l":175.025,"n":14428,"o":175.3,"t":"2025-12-30T05:00:00Z","v":732816,"vw":175.624477},{"c":173.53,"h":175.725,"l":173.39,"n":16574,"o":175.49,"t":"2025-12-31T05:00:00Z","v":645305,"vw":173.915844},{"c":173.79,"h":173.81,"l":172.03,"n":15252,"o":173.31,"t":"2026-01-02T05:00:00Z","v":683170,"vw":173.530355},{"c":173.49,"h":174.49,"l":171.175,"n":18572,"o":173.455,"t":"2026-01-05T05:00:00Z","v":746260,"vw":173.332033},{"c":180.46,"h":181.215,"l":173.38,"n":24274,"o":173.38,"t":"2026-01-06T05:00:00Z","v":1165444,"vw":179.306133},{"c":178.14,"h":181.23,"l":177.7,"n":17822,"o":181.15,"t":"2026-01-07T05:00:00Z","v":767267,"vw":178.462528},{"c":177.74,"h":180.66,"l":176.7,"n":17313,"o":178.19,"t":"2026-01-08T05:00:00Z","v":870097,"vw":177.68741},{"c":174.44,"h":178.295,"l":174.43,"n":19273,"o":177.52,"t":"2026-01-09T05:00:00Z","v":942357,"vw":175.48037},{"c":175.94,"h":176.06,"l":173.51,"n":16290,"o":175.81,"t":"2026-01-12T05:00:00Z","v":695248,"vw":175.377},{"c":179.96,"h":180.42,"l":175.47,"n":24508,"o":176.86,"t":"2026-01-13T05:00:00Z","v":1069588,"vw":179.046086},{"c":186.77,"h":187.095,"l":179.83,"n":31320,"o":180.5,"t":"2026-01-14T05:00:00Z","v":1498946,"vw":185.446783},{"c":190.26,"h":190.99,"l":186.43,"n":26017,"o":187.15,"t":"2026-01-15T05:00:00Z","v":1245699,"vw":189.597886},{"c":189.49,"h":190.96,"l":188.75,"n":21244,"o":189.4,"t":"2026-01-16T05:00:00Z","v":1132571,"vw":189.890702},{"c":188.95,"h":191.07,"l":186.8275,"n":28251,"o":187.69,"t":"2026-01-20T05:00:00Z","v":1482016,"vw":189.519406},{"c":184.65,"h":189.75,"l":184.43,"n":25717,"o":189.02,"t":"2026-01-21T05:00:00Z","v":1140357,"vw":185.347249},{"c":182.16,"h":185.47,"l":182.01,"n":26843,"o":185.11,"t":"2026-01-22T05:00:00Z","v":1754222,"vw":182.836345},{"c":181.02,"h":182.44,"l":179.73,"n":19436,"o":181.94,"t":"2026-01-23T05:00:00Z","v":848894,"vw":181.04818},{"c":182.53,"h":183.79,"l":181.37,"n":15149,"o":182.14,"t":"2026-01-26T05:00:00Z","v":681866,"vw":182.470855},{"c":184.24,"h":184.39,"l":181.475,"n":16722,"o":181.51,"t":"2026-01-27T05:00:00Z","v":667916,"vw":183.854116},{"c":182.74,"h":183.58,"l":181.625,"n":16485,"o":183.02,"t":"2026-01-28T05:00:00Z","v":838875,"vw":182.641312},{"c":182.35,"h":183.97,"l":181.68,"n":17013,"o":182.17,"t":"2026-01-29T05:00:00Z","v":635677,"vw":182.573711},{"c":187.03,"h":187.19,"l":183.815,"n":23947,"o":183.815,"t":"2026-01-30T05:00:00Z","v":1164074,"vw":186.436117},{"c":185,"h":186.93,"l":182.36,"n":21335,"o":186.01,"t":"2026-02-02T05:00:00Z","v":1003761,"vw":184.374204},{"c":185.17,"h":189.13,"l":184.685,"n":20753,"o":184.78,"t":"2026-02-03T05:00:00Z","v":807907,"vw":185.5494},{"c":189.23,"h":189.8,"l":185.13,"n":26776,"o":185.34,"t":"2026-02-04T05:00:00Z","v":1337516,"vw":188.680315},{"c":192.3,"h":193.455,"l":188.645,"n":33476,"o":190,"t":"2026-02-05T05:00:00Z","v":1635791,"vw":191.965535},{"c":190.71,"h":193.6,"l":189.94,"n":22367,"o":193.2,"t":"2026-02-06T05:00:00Z","v":1099523,"vw":191.023667},{"c":191.25,"h":191.78,"l":187.58,"n":35511,"o":190,"t":"2026-02-09T05:00:00Z","v":1925583,"vw":190.82636},{"c":205.35,"h":207.05,"l":191.895,"n":46589,"o":194.72,"t":"2026-02-10T05:00:00Z","v":2307873,"vw":203.557426},{"c":209.32,"h":210.38,"l":201.99,"n":32637,"o":207.04,"t":"2026-02-11T05:00:00Z","v":1431227,"vw":208.209518},{"c":206.86,"h":213.2,"l":206.81,"n":33558,"o":211.8,"t":"2026-02-12T05:00:00Z","v":1671555,"vw":208.915992},{"c":206.87,"h":209.39,"l":204.58,"n":28438,"o":207.48,"t":"2026-02-13T05:00:00Z","v":1354595,"vw":206.550076},{"c":205.49,"h":208.93,"l":202.825,"n":22082,"o":207.99,"t":"2026-02-17T05:00:00Z","v":971250,"vw":205.17135},{"c":204.39,"h":206.75,"l":203.17,"n":21011,"o":205.27,"t":"2026-02-18T05:00:00Z","v":871747,"vw":204.446652},{"c":202.44,"h":205.085,"l":202,"n":18262,"o":204.83,"t":"2026-02-19T05:00:00Z","v":815555,"vw":202.63725},{"c":202.41,"h":204.415,"l":200.94,"n":15193,"o":204.36,"t":"2026-02-20T05:00:00Z","v":642091,"vw":202.340383},{"c":207.43,"h":207.72,"l":201.99,"n":19497,"o":201.99,"t":"2026-02-23T05:00:00Z","v":783305,"vw":206.638522},{"c":209.54,"h":209.9,"l":206.355,"n":19309,"o":207.81,"t":"2026-02-24T05:00:00Z","v":882293,"vw":209.101791},{"c":207.8,"h":210.685,"l":206.13,"n":17864,"o":209.52,"t":"2026-02-25T05:00:00Z","v":798516,"vw":207.764108},{"c":211.1,"h":211.56,"l":208.09,"n":18217,"o":208.67,"t":"2026-02-26T05:00:00Z","v":783940,"vw":210.562761},{"c":211.91,"h":213.5,"l":208.97,"n":18517,"o":211.09,"t":"2026-02-27T05:00:00Z","v":1058971,"vw":211.955005},{"c":210.25,"h":213.26,"l":209.425,"n":22497,"o":212.52,"t":"2026-03-02T05:00:00Z","v":922628,"vw":210.476303},{"c":208.36,"h":209.825,"l":203.89,"n":19861,"o":207.73,"t":"2026-03-03T05:00:00Z","v":779941,"vw":207.56911},{"c":208.45,"h":209.76,"l":207.11,"n":14660,"o":208.14,"t":"2026-03-04T05:00:00Z","v":508529,"vw":208.577953},{"c":203.98,"h":206.21,"l":203.47,"n":16232,"o":206.21,"t":"2026-03-05T05:00:00Z","v":604322,"vw":204.481516},{"c":199.21,"h":203.78,"l":199.01,"n":22743,"o":203.76,"t":"2026-03-06T05:00:00Z","v":1055975,"vw":200.219783},{"c":201.58,"h":202.475,"l":195.3925,"n":20026,"o":198.25,"t":"2026-03-09T04:00:00Z","v":819882,"vw":200.420259},{"c":200.9,"h":204.39,"l":198.87,"n":17394,"o":203.15,"t":"2026-03-10T04:00:00Z","v":676176,"vw":201.573653},{"c":200.56,"h":201.71,"l":198.37,"n":14805,"o":199.99,"t":"2026-03-11T04:00:00Z","v":646877,"vw":200.595992},{"c":200.88,"h":203,"l":199.9708,"n":18555,"o":200.34,"t":"2026-03-12T04:00:00Z","v":772986,"vw":201.234},{"c":199.7,"h":205,"l":199.09,"n":18414,"o":202.84,"t":"2026-03-13T04:00:00Z","v":663408,"vw":200.745482},{"c":198.94,"h":201.8785,"l":198.86,"n":19050,"o":200.98,"t":"2026-03-16T04:00:00Z","v":777424,"vw":199.460065},{"c":198.61,"h":200.7,"l":197.18,"n":19842,"o":200.7,"t":"2026-03-17T04:00:00Z","v":795614,"vw":198.705088},{"c":195.23,"h":201.49,"l":194.88,"n":18847,"o":197.07,"t":"2026-03-18T04:00:00Z","v":694390,"vw":196.040448},{"c":194.16,"h":197.21,"l":193.91,"n":20490,"o":195.01,"t":"2026-03-19T04:00:00Z","v":806763,"vw":194.742342},{"c":195.26,"h":196.83,"l":192.79,"n":22834,"o":194.07,"t":"2026-03-20T04:00:00Z","v":2030358,"vw":195.281822},{"c":195.6,"h":202.9109,"l":195.23,"n":20752,"o":197.33,"t":"2026-03-23T04:00:00Z","v":881386,"vw":196.249064},{"c":196.08,"h":197.03,"l":193.81,"n":14566,"o":194.58,"t":"2026-03-24T04:00:00Z","v":759414,"vw":196.006083},{"c":196.46,"h":197.72,"l":194.28,"n":17925,"o":196.77,"t":"2026-03-25T04:00:00Z","v":679923,"vw":196.537949},{"c":198.15,"h":198.8821,"l":195.0001,"n":16327,"o":196.24,"t":"2026-03-26T04:00:00Z","v":706378,"vw":197.932734},{"c":195.51,"h":198.63,"l":194.57,"n":21104,"o":197.93,"t":"2026-03-27T04:00:00Z","v":976507,"vw":195.807418},{"c":197.16,"h":197.56,"l":194.72,"n":20741,"o":196.67,"t":"2026-03-30T04:00:00Z","v":865803,"vw":196.910327},{"c":195.98,"h":198.95,"l":192.73,"n":23960,"o":194.86,"t":"2026-03-31T04:00:00Z","v":1268975,"vw":195.650099},{"c":197.69,"h":198.86,"l":194.0901,"n":18120,"o":195.51,"t":"2026-04-01T04:00:00Z","v":587569,"vw":197.706263},{"c":198.02,"h":199.14,"l":196.06,"n":15101,"o":196.66,"t":"2026-04-02T04:00:00Z","v":520173,"vw":197.92351},{"c":198.96,"h":199.215,"l":196.57,"n":13982,"o":196.87,"t":"2026-04-06T04:00:00Z","v":478141,"vw":198.647389},{"c":196.81,"h":201,"l":195.7,"n":18782,"o":199.49,"t":"2026-04-07T04:00:00Z","v":909134,"vw":197.481358},{"c":198.81,"h":198.89,"l":194.02,"n":19754,"o":196.18,"t":"2026-04-08T04:00:00Z","v":799495,"vw":198.079905},{"c":197.82,"h":199.405,"l":196.55,"n":16454,"o":197.93,"t":"2026-04-09T04:00:00Z","v":718558,"vw":197.988866},{"c":191.51,"h":197.66,"l":190.12,"n":24837,"o":197.66,"t":"2026-04-10T04:00:00Z","v":1044432,"vw":192.114606},{"c":192.91,"h":193.13,"l":189.72,"n":21327,"o":191.03,"t":"2026-04-13T04:00:00Z","v":899256,"vw":192.029904},{"c":194.16,"h":194.26,"l":191.16,"n":17976,"o":192.27,"t":"2026-04-14T04:00:00Z","v":885706,"vw":193.76632},{"c":191.42,"h":194.28,"l":191.04,"n":20077,"o":193.17,"t":"2026-04-15T04:00:00Z","v":878182,"vw":191.96785},{"c":191.46,"h":194.27,"l":191.15,"n":22942,"o":191.22,"t":"2026-04-16T04:00:00Z","v":987580,"vw":192.274613},{"c":195.02,"h":196.45,"l":190.23,"n":25042,"o":190.23,"t":"2026-04-17T04:00:00Z","v":1000275,"vw":194.548986},{"c":196.31,"h":196.77,"l":191.63,"n":39414,"o":194.22,"t":"2026-04-20T04:00:00Z","v":1964496,"vw":195.24661},{"c":205.04,"h":209.79,"l":202.13,"n":50259,"o":203.25,"t":"2026-04-21T04:00:00Z","v":2426634,"vw":205.667161},{"c":204,"h":207,"l":198.71,"n":33871,"o":205.37,"t":"2026-04-22T04:00:00Z","v":1609713,"vw":202.437095},{"c":199.53,"h":205.66,"l":196.96,"n":28562,"o":205.28,"t":"2026-04-23T04:00:00Z","v":1263648,"vw":199.428804},{"c":196.27,"h":200.07,"l":194.46,"n":25271,"o":199.99,"t":"2026-04-24T04:00:00Z","v":1039101,"vw":196.892986},{"c":196.63,"h":198,"l":195.61,"n":21267,"o":195.91,"t":"2026-04-27T04:00:00Z","v":703245,"vw":196.574606},{"c":195.05,"h":198.78,"l":194.27,"n":21015,"o":198.59,"t":"2026-04-28T04:00:00Z","v":909372,"vw":195.325521},{"c":189.32,"h":194.489,"l":187.5,"n":29040,"o":193.85,"t":"2026-04-29T04:00:00Z","v":1400211,"vw":189.315028},{"c":194.2,"h":195.87,"l":189.915,"n":24372,"o":190.24,"t":"2026-04-30T04:00:00Z","v":1110216,"vw":193.898895},{"c":192.67,"h":196.34,"l":192.205,"n":18290,"o":194.5,"t":"2026-05-01T04:00:00Z","v":692219,"vw":192.964692},{"c":191.5,"h":193.495,"l":190.41,"n":15878,"o":190.61,"t":"2026-05-04T04:00:00Z","v":567813,"vw":191.82545},{"c":190.84,"h":191.7,"l":189.18,"n":16695,"o":191.39,"t":"2026-05-05T04:00:00Z","v":614074,"vw":190.765814},{"c":189.13,"h":192.62,"l":188.49,"n":21942,"o":190.89,"t":"2026-05-06T04:00:00Z","v":898952,"vw":189.473867},{"c":190.84,"h":190.99,"l":187.895,"n":20860,"o":188.19,"t":"2026-05-07T04:00:00Z","v":740278,"vw":190.185005},{"c":187.39,"h":192.2,"l":186.23,"n":19422,"o":191.71,"t":"2026-05-08T04:00:00Z","v":762850,"vw":187.583458},{"c":189.81,"h":190.45,"l":187.13,"n":18284,"o":187.36,"t":"2026-05-11T04:00:00Z","v":621030,"vw":189.204681},{"c":190.18,"h":192.3,"l":189.47,"n":21230,"o":191.21,"t":"2026-05-12T04:00:00Z","v":755189,"vw":190.750641},{"c":190.85,"h":191.11,"l":187.51,"n":19206,"o":188.81,"t":"2026-05-13T04:00:00Z","v":693387,"vw":189.983873},{"c":187.94,"h":192.8,"l":187.1401,"n":20506,"o":190.92,"t":"2026-05-14T04:00:00Z","v":768293,"vw":188.186872},{"c":186.61,"h":189.88,"l":186.43,"n":16532,"o":189.16,"t":"2026-05-15T04:00:00Z","v":1081789,"vw":186.903364},{"c":189.84,"h":191.155,"l":187.25,"n":19524,"o":187.64,"t":"2026-05-18T04:00:00Z","v":926416,"vw":189.835841},{"c":190.39,"h":191.18,"l":187.06,"n":18117,"o":189.24,"t":"2026-05-19T04:00:00Z","v":794783,"vw":190.23809},{"c":193.75,"h":194.85,"l":190.4,"n":20810,"o":191.87,"t":"2026-05-20T04:00:00Z","v":948933,"vw":193.399576},{"c":193.82,"h":193.83,"l":188.875,"n":15770,"o":192.73,"t":"2026-05-21T04:00:00Z","v":474174,"vw":192.960173},{"c":195.21,"h":196.92,"l":193.96,"n":19657,"o":193.99,"t":"2026-05-22T04:00:00Z","v":871721,"vw":195.295941},{"c":192.88,"h":194.69,"l":192.35,"n":19629,"o":194.26,"t":"2026-05-26T04:00:00Z","v":869712,"vw":193.203019},{"c":193.99,"h":196.32,"l":192.5702,"n":17273,"o":194.26,"t":"2026-05-27T04:00:00Z","v":597454,"vw":194.27316},{"c":196.2,"h":196.795,"l":193.91,"n":18024,"o":194.03,"t":"2026-05-28T04:00:00Z","v":653980,"vw":196.050396},{"c":194.9,"h":197.3799,"l":194.295,"n":18805,"o":196.59,"t":"2026-05-29T04:00:00Z","v":1264551,"vw":195.242217},{"c":192.2,"h":196.48,"l":191.85,"n":17506,"o":194.14,"t":"2026-06-01T04:00:00Z","v":609808,"vw":192.907335},{"c":193.16,"h":193.31,"l":191.015,"n":17448,"o":192.93,"t":"2026-06-02T04:00:00Z","v":678820,"vw":192.743052},{"c":193.67,"h":195.21,"l":192.38,"n":16781,"o":193,"t":"2026-06-03T04:00:00Z","v":648329,"vw":193.909619},{"c":196.12,"h":201.99,"l":194.99,"n":20806,"o":194.99,"t":"2026-06-04T04:00:00Z","v":736176,"vw":196.782465},{"c":200.29,"h":201.54,"l":197.31,"n":20473,"o":197.41,"t":"2026-06-05T04:00:00Z","v":816479,"vw":200.182834},{"c":197.21,"h":202.08,"l":196.7,"n":18640,"o":202.08,"t":"2026-06-08T04:00:00Z","v":822068,"vw":197.576817},{"c":204.53,"h":204.84,"l":196.99,"n":20072,"o":197.9,"t":"2026-06-09T04:00:00Z","v":747109,"vw":203.030658},{"c":203.78,"h":207.3,"l":202.965,"n":19787,"o":203.35,"t":"2026-06-10T04:00:00Z","v":786855,"vw":204.243416},{"c":203.83,"h":207.5,"l":202.54,"n":24177,"o":204.07,"t":"2026-06-11T04:00:00Z","v":1080237,"vw":204.087813},{"c":203.06,"h":205.96,"l":202.38,"n":20400,"o":205.53,"t":"2026-06-12T04:00:00Z","v":899144,"vw":203.27402},{"c":202.18,"h":203.2,"l":200.37,"n":20438,"o":202.25,"t":"2026-06-15T04:00:00Z","v":1009739,"vw":201.804848},{"c":201.04,"h":204.7,"l":199.66,"n":23953,"o":203.03,"t":"2026-06-16T04:00:00Z","v":1020591,"vw":201.501837},{"c":197.76,"h":201.04,"l":196.5,"n":21200,"o":200,"t":"2026-06-17T04:00:00Z","v":754418,"vw":197.980004},{"c":195,"h":197.435,"l":192.83,"n":20018,"o":196.69,"t":"2026-06-18T04:00:00Z","v":1292516,"vw":194.998036},{"c":193.58,"h":195.16,"l":192.901,"n":18383,"o":194.13,"t":"2026-06-22T04:00:00Z","v":905262,"vw":193.802778},{"c":197.18,"h":197.79,"l":194.15,"n":22198,"o":195.78,"t":"2026-06-23T04:00:00Z","v":988281,"vw":196.930287},{"c":203.11,"h":205.76,"l":198.405,"n":24328,"o":198.41,"t":"2026-06-24T04:00:00Z","v":1136201,"vw":203.244498},{"c":206.24,"h":207.85,"l":203.14,"n":19425,"o":203.14,"t":"2026-06-25T04:00:00Z","v":632632,"vw":205.952871},{"c":209.88,"h":209.89,"l":206.55,"n":20976,"o":207.97,"t":"2026-06-26T04:00:00Z","v":1349980,"vw":209.275433},{"c":212.64,"h":212.76,"l":206.975,"n":22416,"o":207.97,"t":"2026-06-29T04:00:00Z","v":786764,"vw":210.998818},{"c":211.95,"h":214.205,"l":210.67,"n":21526,"o":212.89,"t":"2026-06-30T04:00:00Z","v":848223,"vw":212.187061},{"c":216.02,"h":216.87,"l":211.4,"n":22572,"o":213.67,"t":"2026-07-01T04:00:00Z","v":1004458,"vw":215.660411},{"c":215.72,"h":217.41,"l":214.94,"n":22338,"o":217.07,"t":"2026-07-02T04:00:00Z","v":869989,"vw":215.729186},{"c":213.45,"h":216.52,"l":212.57,"n":21830,"o":215.64,"t":"2026-07-06T04:00:00Z","v":746350,"vw":213.584304},{"c":212.38,"h":219.2,"l":212.12,"n":24091,"o":216.89,"t":"2026-07-07T04:00:00Z","v":981420,"vw":214.354264},{"c":208.21,"h":210.74,"l":207.23,"n":19394,"o":210.74,"t":"2026-07-08T04:00:00Z","v":773954,"vw":208.461321},{"c":208.05,"h":210.2,"l":206.34,"n":16508,"o":210.2,"t":"2026-07-09T04:00:00Z","v":621521,"vw":207.755764},{"c":207.44,"h":209.86,"l":207.0301,"n":15327,"o":208.25,"t":"2026-07-10T04:00:00Z","v":615090,"vw":208.097719},{"c":207.35,"h":210.76,"l":207.01,"n":16924,"o":207.48,"t":"2026-07-13T04:00:00Z","v":569224,"vw":208.029511},{"c":206,"h":208.52,"l":201.13,"n":22391,"o":202.8,"t":"2026-07-14T04:00:00Z","v":866179,"vw":205.966361},{"c":201.77,"h":206.41,"l":201.12,"n":24716,"o":204.68,"t":"2026-07-15T04:00:00Z","v":1193426,"vw":203.019795},{"c":209.41,"h":209.56,"l":201,"n":23087,"o":201,"t":"2026-07-16T04:00:00Z","v":991977,"vw":207.918162},{"c":210.68,"h":214.4,"l":209.41,"n":25315,"o":210.95,"t":"2026-07-17T04:00:00Z","v":955767,"vw":210.893172},{"c":207.66,"h":211,"l":205.61,"n":20331,"o":208.61,"t":"2026-07-20T04:00:00Z","v":823199,"vw":208.011342},{"c":206.84,"h":208.0099,"l":204.1,"n":19452,"o":206.16,"t":"2026-07-21T04:00:00Z","v":692092,"vw":206.774403},{"c":209.83,"h":212.3,"l":205.4125,"n":32783,"o":207.13,"t":"2026-07-22T04:00:00Z","v":1831975,"vw":208.72066},{"c":227.9,"h":237.78,"l":220,"n":65910,"o":228.09,"t":"2026-07-23T04:00:00Z","v":3759031,"vw":228.10434},{"c":227.86,"h":233.2099,"l":223.42,"n":33294,"o":228,"t":"2026-07-24T04:00:00Z","v":1540820,"vw":229.298488},{"c":231.84,"h":231.95,"l":224.965,"n":27308,"o":225.95,"t":"2026-07-27T04:00:00Z","v":1142821,"vw":230.635738},{"c":235.94,"h":240.13,"l":233.98,"n":32957,"o":235.18,"t":"2026-07-28T04:00:00Z","v":1611847,"vw":236.474138},{"c":235.22,"h":237.84,"l":232.995,"n":23323,"o":235.11,"t":"2026-07-29T04:00:00Z","v":964420,"vw":235.326732},{"c":234.3,"h":235.61,"l":229.01,"n":25725,"o":230.91,"t":"2026-07-30T04:00:00Z","v":947786,"vw":233.816736},{"c":233.01,"h":235.285,"l":232.005,"n":21281,"o":234,"t":"2026-07-31T04:00:00Z","v":872865,"vw":233.516365},{"c":231.95,"h":233.435,"l":230.54,"n":20886,"o":232.84,"t":"2026-08-03T04:00:00Z","v":839586,"vw":232.185188},{"c":233.72,"h":234.545,"l":229.755,"n":25479,"o":231.95,"t":"2026-08-04T04:00:00Z","v":904193,"vw":233.132862},{"c":235.84,"h":236.665,"l":232.56,"n":19353,"o":234.22,"t":"2026-08-05T04:00:00Z","v":674457,"vw":235.692528},{"c":238.5,"h":238.88,"l":235.315,"n":20154,"o":237.66,"t":"2026-08-06T04:00:00Z","v":642621,"vw":237.705623},{"c":238.35,"h":239.375,"l":236.34,"n":15779,"o":236.34,"t":"2026-08-07T04:00:00Z","v":574858,"vw":238.31525},{"c":237.63,"h":239.33,"l":235.85,"n":21430,"o":236.53,"t":"2026-08-10T04:00:00Z","v":856484,"vw":237.386706},{"c":237.5,"h":239.92,"l":235.51,"n":17278,"o":236.35,"t":"2026-08-11T04:00:00Z","v":847104,"vw":237.797835},{"c":237.77,"h":238.51,"l":232.28,"n":19238,"o":234.46,"t":"2026-08-12T04:00:00Z","v":687104,"vw":237.512869},{"c":236.04,"h":240,"l":235.65,"n":18439,"o":239.1,"t":"2026-08-13T04:00:00Z","v":549264,"vw":236.569942},{"c":234.4,"h":237.695,"l":233.685,"n":15778,"o":235.82,"t":"2026-08-14T04:00:00Z","v":542066,"vw":234.734257},{"c":235.52,"h":237.168,"l":233,"n":18195,"o":233.94,"t":"2026-08-17T04:00:00Z","v":614474,"vw":235.680784},{"c":236.25,"h":239.38,"l":236.07,"n":18106,"o":238.01,"t":"2026-08-18T04:00:00Z","v":693879,"vw":236.778189},{"c":241.76,"h":242.39,"l":237.38,"n":21000,"o":238.1,"t":"2026-08-19T04:00:00Z","v":924230,"vw":241.261037},{"c":241.3,"h":245.675,"l":237.525,"n":25920,"o":239.86,"t":"2026-08-20T04:00:00Z","v":1139857,"vw":242.79038},{"c":244.39,"h":244.7,"l":239.43,"n":20362,"o":240.33,"t":"2026-08-21T04:00:00Z","v":1263565,"vw":243.765992},{"c":243.87,"h":246,"l":242.455,"n":18946,"o":243.97,"t":"2026-08-24T04:00:00Z","v":837959,"vw":243.845312},{"c":244.51,"h":245.78,"l":241.79,"n":17117,"o":243.93,"t":"2026-08-25T04:00:00Z","v":709396,"vw":243.845539},{"c":245,"h":246,"l":243.485,"n":17496,"o":244.11,"t":"2026-08-26T04:00:00Z","v":811108,"vw":244.71937},{"c":244.61,"h":247.19,"l":242.44,"n":20906,"o":242.83,"t":"2026-08-27T04:00:00Z","v":840084,"vw":244.843591},{"c":242.76,"h":245.28,"l":242.27,"n":14781,"o":245.17,"t":"2026-08-28T04:00:00Z","v":640137,"vw":243.072887},{"c":240.3,"h":242.635,"l":239.4,"n":19694,"o":241.99,"t":"2026-08-31T04:00:00Z","v":1387150,"vw":240.6282},{"c":236.22,"h":243.72,"l":235.625,"n":22448,"o":242.72,"t":"2026-09-01T04:00:00Z","v":813089,"vw":237.673366},{"c":240.8,"h":242.835,"l":236.27,"n":25987,"o":238.03,"t":"2026-09-02T04:00:00Z","v":1144345,"vw":240.792024},{"c":239.4,"h":242,"l":236.35,"n":24065,"o":242,"t":"2026-09-03T04:00:00Z","v":1043467,"vw":239.166832},{"c":237.14,"h":238.915,"l":235.38,"n":20570,"o":235.38,"t":"2026-09-04T04:00:00Z","v":798843,"vw":237.472407},{"c":235.5,"h":237.555,"l":231.524,"n":19420,"o":233.61,"t":"2026-09-08T04:00:00Z","v":728211,"vw":235.579674},{"c":235.46,"h":236.24,"l":232.43,"n":22011,"o":233.58,"t":"2026-09-09T04:00:00Z","v":790762,"vw":234.725514},{"c":231.14,"h":236.475,"l":228.57,"n":23575,"o":236.32,"t":"2026-09-10T04:00:00Z","v":1088444,"vw":231.301005},{"c":235.02,"h":235.12,"l":229.33,"n":21895,"o":233.2,"t":"2026-09-11T04:00:00Z","v":996464,"vw":232.945742},{"c":237.89,"h":239.78,"l":234.67,"n":23001,"o":237.49,"t":"2026-09-14T04:00:00Z","v":975008,"vw":237.479851},{"c":247.08,"h":248.65,"l":237.21,"n":31312,"o":238.39,"t":"2026-09-15T04:00:00Z","v":1374090,"vw":246.320949},{"c":247.08,"h":248.57,"l":244.85,"n":22591,"o":245.47,"t":"2026-09-16T04:00:00Z","v":948454,"vw":247.037139},{"c":247.45,"h":248.695,"l":246.26,"n":20530,"o":248.28,"t":"2026-09-17T04:00:00Z","v":989523,"vw":247.551083},{"c":246.45,"h":247.625,"l":244.89,"n":22773,"o":246.52,"t":"2026-09-18T04:00:00Z","v":1925795,"vw":246.454976},{"c":244.88,"h":248.84,"l":243.93,"n":22918,"o":247.13,"t":"2026-09-21T04:00:00Z","v":906498,"vw":245.422853},{"c":234.76,"h":237.285,"l":227.24,"n":48190,"o":228.59,"t":"2026-09-22T04:00:00Z","v":2713685,"vw":234.37656},{"c":233,"h":238.62,"l":231.9225,"n":28018,"o":235.12,"t":"2026-09-23T04:00:00Z","v":1129327,"vw":234.24817},{"c":236.59,"h":237.29,"l":233.55,"n":24451,"o":234.08,"t":"2026-09-24T04:00:00Z","v":927121,"vw":236.124239},{"c":236.32,"h":238.245,"l":235.48,"n":20744,"o":236.37,"t":"2026-09-25T04:00:00Z","v":741988,"vw":236.81862},{"c":237.62,"h":238.104,"l":233.8101,"n":24495,"o":234.27,"t":"2026-09-28T04:00:00Z","v":1036349,"vw":236.612149},{"c":231.97,"h":237.62,"l":230.975,"n":31501,"o":235.46,"t":"2026-09-29T04:00:00Z","v":1537196,"vw":232.603478},{"c":233.07,"h":236.965,"l":230.84,"n":25018,"o":233.33,"t":"2026-09-30T04:00:00Z","v":1093653,"vw":233.891722},{"c":231.09,"h":233.33,"l":230.47,"n":22918,"o":232.74,"t":"2026-10-01T04:00:00Z","v":992478,"vw":231.712217},{"c":233.33,"h":233.48,"l":228.83,"n":22926,"o":230.58,"t":"2026-10-02T04:00:00Z","v":1101188,"vw":231.420599},{"c":232.22,"h":233.65,"l":229.955,"n":23498,"o":232.93,"t":"2026-10-05T04:00:00Z","v":1014604,"vw":231.986208},{"c":228.39,"h":232.09,"l":225.78,"n":35548,"o":229.92,"t":"2026-10-06T04:00:00Z","v":1784449,"vw":228.197877},{"c":227.06,"h":229.8,"l":226.81,"n":21854,"o":228.51,"t":"2026-10-07T04:00:00Z","v":927771,"vw":227.514441},{"c":230.81,"h":231.08,"l":226.36,"n":20722,"o":228.16,"t":"2026-10-08T04:00:00Z","v":942153,"vw":229.368212},{"c":230.97,"h":232.18,"l":227.86,"n":23527,"o":227.86,"t":"2026-10-09T04:00:00Z","v":775719,"vw":230.939872},{"c":232.63,"h":234.6399,"l":228.66,"n":24121,"o":228.66,"t":"2026-10-12T04:00:00Z","v":865526,"vw":232.949088},{"c":230.46,"h":234.33,"l":230.23,"n":22650,"o":233.13,"t":"2026-10-13T04:00:00Z","v":1010456,"vw":231.16799},{"c":233.43,"h":234.97,"l":231.32,"n":25852,"o":231.32,"t":"2026-10-14T04:00:00Z","v":1201835,"vw":233.53685},{"c":239.15,"h":239.17,"l":235.57,"n":22594,"o":235.85,"t":"2026-10-15T04:00:00Z","v":1002995,"vw":238.135949},{"c":235,"h":240.7499,"l":233.56,"n":20755,"o":239.67,"t":"2026-10-16T04:00:00Z","v":799957,"vw":235.441181},{"c":234.91,"h":235.99,"l":233.82,"n":22759,"o":234.4,"t":"2026-10-19T04:00:00Z","v":864963,"vw":234.828835},{"c":237.12,"h":237.29,"l":234.06,"n":24762,"o":236,"t":"2026-10-20T04:00:00Z","v":1104421,"vw":236.321644},{"c":238.93,"h":240.56,"l":223.5,"n":32102,"o":235.34,"t":"2026-10-21T04:00:00Z","v":1205460,"vw":238.717054},{"c":243.28,"h":246,"l":226.22,"n":32839,"o":226.5,"t":"2026-10-22T04:00:00Z","v":1686387,"vw":239.975621}],"volatilityBars":[{"c":230,"h":230.77,"l":230,"n":35,"o":230.08,"t":"2026-09-22T08:00:00Z","v":2053,"vw":230.060266},{"c":228.71,"h":228.71,"l":228.71,"n":5,"o":228.71,"t":"2026-09-22T10:15:00Z","v":120,"vw":228.71},{"c":228,"h":228,"l":227.94,"n":10,"o":227.94,"t":"2026-09-22T10:30:00Z","v":2012,"vw":227.993337},{"c":230.1286,"h":231.47,"l":228,"n":11,"o":229.01,"t":"2026-09-22T11:00:00Z","v":8250,"vw":228.538437},{"c":230,"h":230.06,"l":230,"n":17,"o":230.06,"t":"2026-09-22T11:15:00Z","v":578,"vw":230.03},{"c":228.01,"h":229.01,"l":228,"n":43,"o":228.41,"t":"2026-09-22T12:15:00Z","v":3991,"vw":228.042323},{"c":227.9,"h":229,"l":227.9,"n":496,"o":227.9,"t":"2026-09-22T12:30:00Z","v":4306,"vw":228.450364},{"c":227.9,"h":229,"l":227.9,"n":222,"o":229,"t":"2026-09-22T12:45:00Z","v":9406,"vw":228.282695},{"c":227,"h":227,"l":227,"n":27,"o":227,"t":"2026-09-22T13:00:00Z","v":533,"vw":227},{"c":229,"h":229,"l":227.9,"n":51,"o":227.9,"t":"2026-09-22T13:15:00Z","v":3042,"vw":228.189719},{"c":236.31,"h":236.39,"l":227.24,"n":3106,"o":228.59,"t":"2026-09-22T13:30:00Z","v":195586,"vw":232.622128},{"c":235.205,"h":236.8117,"l":233.93,"n":2870,"o":236.34,"t":"2026-09-22T13:45:00Z","v":229947,"vw":235.24604},{"c":235.02,"h":235.915,"l":234.04,"n":2104,"o":235.415,"t":"2026-09-22T14:00:00Z","v":114350,"vw":234.947377},{"c":234.26,"h":236.1,"l":233.97,"n":1652,"o":235.02,"t":"2026-09-22T14:15:00Z","v":74671,"vw":235.360952},{"c":234.175,"h":234.57,"l":233.43,"n":1847,"o":234.44,"t":"2026-09-22T14:30:00Z","v":95017,"vw":234.153858},{"c":233.44,"h":234.31,"l":232.94,"n":2069,"o":233.95,"t":"2026-09-22T14:45:00Z","v":92336,"vw":233.587044},{"c":232.605,"h":233.5775,"l":231.03,"n":2538,"o":233.5696,"t":"2026-09-22T15:00:00Z","v":127858,"vw":232.050866},{"c":232.275,"h":234.13,"l":231.77,"n":1388,"o":232.54,"t":"2026-09-22T15:15:00Z","v":64261,"vw":233.258624},{"c":232.41,"h":233.5585,"l":231.93,"n":1338,"o":232.14,"t":"2026-09-22T15:30:00Z","v":64955,"vw":232.66038},{"c":231.25,"h":233.38,"l":231.25,"n":1421,"o":232.56,"t":"2026-09-22T15:45:00Z","v":77063,"vw":232.462724},{"c":231.83,"h":232.9,"l":231.52,"n":1328,"o":231.755,"t":"2026-09-22T16:00:00Z","v":69532,"vw":232.390234},{"c":234.26,"h":234.7425,"l":231.85,"n":2135,"o":231.92,"t":"2026-09-22T16:15:00Z","v":140128,"vw":233.127292},{"c":233.95,"h":234.6199,"l":233.51,"n":1270,"o":233.96,"t":"2026-09-22T16:30:00Z","v":65043,"vw":234.000045},{"c":235.185,"h":235.6,"l":233.83,"n":1650,"o":233.86,"t":"2026-09-22T16:45:00Z","v":105619,"vw":234.735927},{"c":235.13,"h":236,"l":234.795,"n":1207,"o":235.3297,"t":"2026-09-22T17:00:00Z","v":51880,"vw":235.391892},{"c":233.77,"h":235.33,"l":233.45,"n":1645,"o":235.23,"t":"2026-09-22T17:15:00Z","v":118638,"vw":234.62298},{"c":234.69,"h":235.11,"l":233.72,"n":1247,"o":234.04,"t":"2026-09-22T17:30:00Z","v":44952,"vw":234.598537},{"c":236.01,"h":236.33,"l":234.6775,"n":1387,"o":234.7,"t":"2026-09-22T17:45:00Z","v":67356,"vw":235.455258},{"c":236.235,"h":236.87,"l":235.9,"n":1208,"o":236.08,"t":"2026-09-22T18:00:00Z","v":46235,"vw":236.35211},{"c":236.235,"h":236.665,"l":235.535,"n":1131,"o":236.52,"t":"2026-09-22T18:15:00Z","v":36768,"vw":236.113761},{"c":236.41,"h":237.285,"l":235.9975,"n":1019,"o":236.12,"t":"2026-09-22T18:30:00Z","v":29134,"vw":236.75787},{"c":236.32,"h":236.55,"l":235.99,"n":1255,"o":236.38,"t":"2026-09-22T18:45:00Z","v":46644,"vw":236.298492},{"c":235.17,"h":236.46,"l":234.74,"n":1438,"o":236.205,"t":"2026-09-22T19:00:00Z","v":52662,"vw":235.71945},{"c":235.305,"h":235.6,"l":234.555,"n":1938,"o":235.31,"t":"2026-09-22T19:15:00Z","v":97405,"vw":235.133372},{"c":236.11,"h":236.245,"l":235.04,"n":1945,"o":235.395,"t":"2026-09-22T19:30:00Z","v":81055,"vw":235.764701},{"c":234.85,"h":236.37,"l":234.61,"n":4598,"o":236.02,"t":"2026-09-22T19:45:00Z","v":204437,"vw":235.379399},{"c":234.76,"h":234.85,"l":234.76,"n":94,"o":234.85,"t":"2026-09-22T20:00:00Z","v":273691,"vw":234.76053},{"c":234.76,"h":234.76,"l":234.76,"n":1,"o":234.76,"t":"2026-09-22T20:30:00Z","v":560,"vw":234.76},{"c":237.5,"h":237.5,"l":237.5,"n":1,"o":237.5,"t":"2026-09-22T21:15:00Z","v":200,"vw":237.5},{"c":234.01,"h":234.01,"l":234.01,"n":53,"o":234.01,"t":"2026-09-23T11:00:00Z","v":254,"vw":234.01},{"c":234.71,"h":234.71,"l":234.51,"n":16,"o":234.51,"t":"2026-09-23T11:15:00Z","v":650,"vw":234.61084},{"c":234.19,"h":234.91,"l":234.01,"n":25,"o":234.91,"t":"2026-09-23T11:30:00Z","v":1111,"vw":234.445071},{"c":235.26,"h":235.26,"l":235.26,"n":12,"o":235.26,"t":"2026-09-23T13:00:00Z","v":546,"vw":235.26},{"c":235.21,"h":235.21,"l":235.21,"n":15,"o":235.21,"t":"2026-09-23T13:15:00Z","v":1013,"vw":235.21},{"c":237.7863,"h":237.7863,"l":233.38,"n":532,"o":235.12,"t":"2026-09-23T13:30:00Z","v":22919,"vw":236.210155},{"c":237.46,"h":238,"l":236.42,"n":903,"o":237.42,"t":"2026-09-23T13:45:00Z","v":35639,"vw":237.337853},{"c":237.255,"h":238.62,"l":237.205,"n":719,"o":237.7,"t":"2026-09-23T14:00:00Z","v":23889,"vw":237.750323},{"c":236.64,"h":237.94,"l":236.3401,"n":750,"o":237.23,"t":"2026-09-23T14:15:00Z","v":49402,"vw":236.926436},{"c":237.31,"h":237.525,"l":236.215,"n":673,"o":236.89,"t":"2026-09-23T14:30:00Z","v":18696,"vw":236.694701},{"c":237.26,"h":237.59,"l":236.87,"n":739,"o":237.375,"t":"2026-09-23T14:45:00Z","v":31313,"vw":237.288084},{"c":237.405,"h":237.5,"l":236.97,"n":541,"o":237.26,"t":"2026-09-23T15:00:00Z","v":15595,"vw":237.22958},{"c":236.19,"h":237.69,"l":236.19,"n":946,"o":237.4,"t":"2026-09-23T15:15:00Z","v":42418,"vw":237.284173},{"c":235.97,"h":236.48,"l":235.51,"n":1008,"o":236.185,"t":"2026-09-23T15:30:00Z","v":37709,"vw":235.915759},{"c":232.59,"h":236.37,"l":232.4575,"n":2418,"o":235.85,"t":"2026-09-23T15:45:00Z","v":120626,"vw":234.236568},{"c":235.115,"h":235.115,"l":232,"n":1066,"o":232.73,"t":"2026-09-23T16:00:00Z","v":43977,"vw":232.91957},{"c":234.34,"h":235.105,"l":234.06,"n":680,"o":235.0925,"t":"2026-09-23T16:15:00Z","v":24630,"vw":234.436441},{"c":233.08,"h":234.48,"l":232.715,"n":771,"o":234.23,"t":"2026-09-23T16:30:00Z","v":19828,"vw":233.523513},{"c":232.68,"h":233.18,"l":232.51,"n":842,"o":233.11,"t":"2026-09-23T16:45:00Z","v":23139,"vw":232.826633},{"c":234.36,"h":234.36,"l":232.71,"n":812,"o":232.79,"t":"2026-09-23T17:00:00Z","v":27368,"vw":233.681838},{"c":234.1801,"h":234.8359,"l":234.06,"n":576,"o":234.06,"t":"2026-09-23T17:15:00Z","v":16484,"vw":234.444722},{"c":233.67,"h":234.405,"l":233.61,"n":539,"o":234.405,"t":"2026-09-23T17:30:00Z","v":11942,"vw":233.937702},{"c":233.155,"h":233.835,"l":233.1525,"n":560,"o":233.79,"t":"2026-09-23T17:45:00Z","v":18986,"vw":233.491881},{"c":233.745,"h":233.88,"l":233.01,"n":675,"o":233.16,"t":"2026-09-23T18:00:00Z","v":22734,"vw":233.263012},{"c":233.23,"h":234.16,"l":233.23,"n":833,"o":233.62,"t":"2026-09-23T18:15:00Z","v":23160,"vw":233.817139},{"c":232.87,"h":233.61,"l":232.87,"n":802,"o":233.275,"t":"2026-09-23T18:30:00Z","v":21805,"vw":233.370062},{"c":233.13,"h":233.535,"l":232.65,"n":790,"o":232.65,"t":"2026-09-23T18:45:00Z","v":17836,"vw":233.25264},{"c":233.34,"h":233.6,"l":233.0082,"n":898,"o":233.4,"t":"2026-09-23T19:00:00Z","v":21192,"vw":233.317497},{"c":233.15,"h":233.44,"l":233.01,"n":819,"o":233.44,"t":"2026-09-23T19:15:00Z","v":21914,"vw":233.121182},{"c":232.9,"h":233.44,"l":232.9,"n":1428,"o":233.08,"t":"2026-09-23T19:30:00Z","v":39463,"vw":233.152683},{"c":232.94,"h":233.05,"l":231.9225,"n":4383,"o":232.86,"t":"2026-09-23T19:45:00Z","v":134434,"vw":232.526463},{"c":233,"h":233,"l":232.93,"n":66,"o":232.93,"t":"2026-09-23T20:00:00Z","v":203022,"vw":232.999929},{"c":233,"h":233,"l":233,"n":1,"o":233,"t":"2026-09-23T20:15:00Z","v":2496,"vw":233},{"c":232,"h":232.01,"l":232,"n":11,"o":232.01,"t":"2026-09-24T11:45:00Z","v":471,"vw":232.004831},{"c":233.01,"h":233.01,"l":232,"n":60,"o":232,"t":"2026-09-24T13:00:00Z","v":1256,"vw":232.219439},{"c":234.68,"h":235.99,"l":233.55,"n":553,"o":234.08,"t":"2026-09-24T13:30:00Z","v":29356,"vw":234.434764},{"c":235.58,"h":236.22,"l":234.45,"n":830,"o":234.45,"t":"2026-09-24T13:45:00Z","v":59782,"vw":235.23141},{"c":236.655,"h":236.84,"l":234.8075,"n":781,"o":235.505,"t":"2026-09-24T14:00:00Z","v":68520,"vw":235.78344},{"c":234.965,"h":236.61,"l":234.965,"n":730,"o":236.14,"t":"2026-09-24T14:15:00Z","v":29039,"vw":236.334573},{"c":236.645,"h":237.09,"l":235.07,"n":946,"o":235.26,"t":"2026-09-24T14:30:00Z","v":26706,"vw":236.358695},{"c":236.22,"h":236.665,"l":235.755,"n":762,"o":236.43,"t":"2026-09-24T14:45:00Z","v":18618,"vw":236.124807},{"c":236.615,"h":237.065,"l":235.79,"n":941,"o":236.1825,"t":"2026-09-24T15:00:00Z","v":28411,"vw":236.613666},{"c":234.9075,"h":236.49,"l":234.82,"n":683,"o":236.49,"t":"2026-09-24T15:15:00Z","v":16015,"vw":235.501615},{"c":235.21,"h":235.63,"l":234.995,"n":622,"o":235.0125,"t":"2026-09-24T15:30:00Z","v":17704,"vw":235.323953},{"c":234.46,"h":235.095,"l":234.46,"n":582,"o":235.08,"t":"2026-09-24T15:45:00Z","v":12441,"vw":234.863515},{"c":235.3,"h":235.33,"l":234.475,"n":567,"o":234.6,"t":"2026-09-24T16:00:00Z","v":20805,"vw":234.823493},{"c":235.88,"h":235.98,"l":235.3475,"n":592,"o":235.35,"t":"2026-09-24T16:15:00Z","v":12727,"vw":235.708722},{"c":235.83,"h":236.03,"l":235.76,"n":433,"o":235.88,"t":"2026-09-24T16:30:00Z","v":8045,"vw":235.8637},{"c":235.67,"h":235.99,"l":235.43,"n":698,"o":235.75,"t":"2026-09-24T16:45:00Z","v":13814,"vw":235.801753},{"c":235.68,"h":235.82,"l":235.35,"n":615,"o":235.37,"t":"2026-09-24T17:00:00Z","v":14447,"vw":235.633284},{"c":236.29,"h":236.29,"l":235.3,"n":570,"o":235.69,"t":"2026-09-24T17:15:00Z","v":14169,"vw":235.723837},{"c":236.09,"h":236.435,"l":235.98,"n":599,"o":236.15,"t":"2026-09-24T17:30:00Z","v":12123,"vw":236.265335},{"c":236.41,"h":236.46,"l":235.79,"n":501,"o":236.01,"t":"2026-09-24T17:45:00Z","v":7973,"vw":236.027901},{"c":236.32,"h":236.36,"l":235.66,"n":834,"o":236.36,"t":"2026-09-24T18:00:00Z","v":25989,"vw":236.052176},{"c":237.125,"h":237.286,"l":236.355,"n":753,"o":236.44,"t":"2026-09-24T18:15:00Z","v":18029,"vw":236.705341},{"c":236.65,"h":237.1251,"l":236.3175,"n":846,"o":237.125,"t":"2026-09-24T18:30:00Z","v":25881,"vw":236.684562},{"c":236.14,"h":236.77,"l":236.085,"n":756,"o":236.77,"t":"2026-09-24T18:45:00Z","v":18264,"vw":236.281622},{"c":236.325,"h":236.72,"l":236.13,"n":884,"o":236.21,"t":"2026-09-24T19:00:00Z","v":19710,"vw":236.476354},{"c":236.655,"h":236.9,"l":236.265,"n":994,"o":236.355,"t":"2026-09-24T19:15:00Z","v":25837,"vw":236.549598},{"c":237.02,"h":237.29,"l":236.39,"n":1469,"o":236.585,"t":"2026-09-24T19:30:00Z","v":52441,"vw":236.916688},{"c":236.44,"h":237.1,"l":236.01,"n":4284,"o":237.01,"t":"2026-09-24T19:45:00Z","v":154211,"vw":236.378211},{"c":236.59,"h":236.59,"l":236.59,"n":69,"o":236.59,"t":"2026-09-24T20:00:00Z","v":156606,"vw":236.59},{"c":235.9,"h":237.59,"l":235.48,"n":331,"o":236.37,"t":"2026-09-25T13:30:00Z","v":12341,"vw":236.538553},{"c":236.05,"h":236.82,"l":235.795,"n":336,"o":235.795,"t":"2026-09-25T13:45:00Z","v":8885,"vw":236.253278},{"c":237.07,"h":237.29,"l":235.8501,"n":552,"o":236.05,"t":"2026-09-25T14:00:00Z","v":22770,"vw":236.466957},{"c":237.14,"h":237.48,"l":236.88,"n":318,"o":237.42,"t":"2026-09-25T14:15:00Z","v":14977,"vw":237.018212},{"c":237.57,"h":237.75,"l":236.97,"n":616,"o":237.105,"t":"2026-09-25T14:30:00Z","v":16552,"vw":237.402253},{"c":237.255,"h":237.475,"l":236.68,"n":628,"o":237.44,"t":"2026-09-25T14:45:00Z","v":19397,"vw":237.157063},{"c":237.33,"h":237.43,"l":237.07,"n":503,"o":237.085,"t":"2026-09-25T15:00:00Z","v":15291,"vw":237.210473},{"c":237.935,"h":238.165,"l":237.43,"n":493,"o":237.43,"t":"2026-09-25T15:15:00Z","v":11668,"vw":237.789162},{"c":237.595,"h":238.245,"l":237.5,"n":487,"o":237.935,"t":"2026-09-25T15:30:00Z","v":14115,"vw":237.85623},{"c":237.085,"h":237.48,"l":236.96,"n":348,"o":237.48,"t":"2026-09-25T15:45:00Z","v":6939,"vw":237.187434},{"c":236.09,"h":237.16,"l":236.09,"n":732,"o":237.075,"t":"2026-09-25T16:00:00Z","v":18881,"vw":236.840682},{"c":236.03,"h":236.365,"l":235.97,"n":318,"o":236.03,"t":"2026-09-25T16:15:00Z","v":7479,"vw":236.097186},{"c":236.5825,"h":236.5825,"l":235.865,"n":356,"o":236.05,"t":"2026-09-25T16:30:00Z","v":10446,"vw":236.223214},{"c":236.34,"h":236.5,"l":236.29,"n":352,"o":236.35,"t":"2026-09-25T16:45:00Z","v":7241,"vw":236.380123},{"c":236.665,"h":236.73,"l":236.35,"n":398,"o":236.35,"t":"2026-09-25T17:00:00Z","v":10365,"vw":236.550893},{"c":237.07,"h":237.07,"l":236.381,"n":496,"o":236.665,"t":"2026-09-25T17:15:00Z","v":19030,"vw":236.747236},{"c":237.2,"h":237.325,"l":236.7703,"n":564,"o":237.08,"t":"2026-09-25T17:30:00Z","v":15291,"vw":237.067184},{"c":238.17,"h":238.1867,"l":237.195,"n":382,"o":237.195,"t":"2026-09-25T17:45:00Z","v":11924,"vw":237.661742},{"c":237.825,"h":238,"l":237.37,"n":598,"o":238,"t":"2026-09-25T18:00:00Z","v":17715,"vw":237.600068},{"c":238,"h":238.185,"l":237.54,"n":465,"o":237.71,"t":"2026-09-25T18:15:00Z","v":12728,"vw":237.966802},{"c":237.405,"h":238.185,"l":237.255,"n":605,"o":238.185,"t":"2026-09-25T18:30:00Z","v":17191,"vw":237.637946},{"c":237.85,"h":237.91,"l":237.28,"n":728,"o":237.28,"t":"2026-09-25T18:45:00Z","v":26043,"vw":237.443684},{"c":237.55,"h":237.91,"l":237.15,"n":1035,"o":237.88,"t":"2026-09-25T19:00:00Z","v":41720,"vw":237.600985},{"c":236.98,"h":237.61,"l":236.8,"n":916,"o":237.555,"t":"2026-09-25T19:15:00Z","v":26240,"vw":237.279331},{"c":237.175,"h":237.355,"l":236.83,"n":1503,"o":237.05,"t":"2026-09-25T19:30:00Z","v":50364,"vw":237.136999},{"c":236.23,"h":237.3,"l":235.97,"n":4225,"o":237.1,"t":"2026-09-25T19:45:00Z","v":162180,"vw":236.478472},{"c":236.32,"h":236.32,"l":236.32,"n":64,"o":236.32,"t":"2026-09-25T20:00:00Z","v":118903,"vw":236.32},{"c":236.9,"h":236.9,"l":235.81,"n":21,"o":236,"t":"2026-09-28T11:15:00Z","v":970,"vw":236.504121},{"c":236.35,"h":236.45,"l":236.1,"n":37,"o":236.35,"t":"2026-09-28T12:15:00Z","v":1328,"vw":236.320997},{"c":239,"h":239,"l":239,"n":5,"o":239,"t":"2026-09-28T12:30:00Z","v":257,"vw":239},{"c":237.5,"h":237.5,"l":237.5,"n":5,"o":237.5,"t":"2026-09-28T13:00:00Z","v":109,"vw":237.5},{"c":236.32,"h":237.82,"l":236.32,"n":50,"o":237.82,"t":"2026-09-28T13:15:00Z","v":1114,"vw":236.652044},{"c":234.42,"h":236.125,"l":233.8101,"n":570,"o":234.27,"t":"2026-09-28T13:30:00Z","v":24550,"vw":234.652697},{"c":234.6875,"h":235.52,"l":233.9601,"n":999,"o":234.415,"t":"2026-09-28T13:45:00Z","v":42568,"vw":234.698363},{"c":235.05,"h":235.12,"l":234.47,"n":1020,"o":234.51,"t":"2026-09-28T14:00:00Z","v":32717,"vw":234.861496},{"c":235.595,"h":235.84,"l":234.83,"n":752,"o":234.87,"t":"2026-09-28T14:15:00Z","v":39645,"vw":235.15591},{"c":235.45,"h":235.45,"l":234.54,"n":577,"o":235.2375,"t":"2026-09-28T14:30:00Z","v":17532,"vw":234.855829},{"c":235.88,"h":235.9753,"l":234.935,"n":725,"o":235.345,"t":"2026-09-28T14:45:00Z","v":40548,"vw":235.37015},{"c":235.58,"h":236.07,"l":235.38,"n":536,"o":235.68,"t":"2026-09-28T15:00:00Z","v":18235,"vw":235.742605},{"c":235.0135,"h":235.7999,"l":235.0135,"n":1020,"o":235.615,"t":"2026-09-28T15:15:00Z","v":30221,"vw":235.492328},{"c":235.56,"h":235.67,"l":235.04,"n":487,"o":235.1575,"t":"2026-09-28T15:30:00Z","v":15743,"vw":235.351142},{"c":235.385,"h":235.56,"l":234.8,"n":731,"o":235.55,"t":"2026-09-28T15:45:00Z","v":20215,"vw":235.090916},{"c":235.595,"h":235.6,"l":235.31,"n":388,"o":235.49,"t":"2026-09-28T16:00:00Z","v":10662,"vw":235.48391},{"c":236.37,"h":236.48,"l":235.48,"n":706,"o":235.55,"t":"2026-09-28T16:15:00Z","v":18933,"vw":235.874412},{"c":235.945,"h":236.29,"l":235.93,"n":394,"o":236.21,"t":"2026-09-28T16:30:00Z","v":10681,"vw":236.072012},{"c":236.0101,"h":236.15,"l":235.81,"n":559,"o":235.91,"t":"2026-09-28T16:45:00Z","v":12611,"vw":236.006425},{"c":236.45,"h":236.655,"l":236.02,"n":457,"o":236.115,"t":"2026-09-28T17:00:00Z","v":11403,"vw":236.331708},{"c":235.57,"h":236.37,"l":235.57,"n":525,"o":236.32,"t":"2026-09-28T17:15:00Z","v":13232,"vw":235.870769},{"c":236.105,"h":236.14,"l":235.1,"n":687,"o":235.53,"t":"2026-09-28T17:30:00Z","v":16559,"vw":235.563189},{"c":237.06,"h":237.27,"l":236.15,"n":627,"o":236.18,"t":"2026-09-28T17:45:00Z","v":17674,"vw":236.714296},{"c":236.825,"h":237.27,"l":236.77,"n":584,"o":237.02,"t":"2026-09-28T18:00:00Z","v":14584,"vw":236.863096},{"c":237.75,"h":237.9,"l":237.05,"n":564,"o":237.05,"t":"2026-09-28T18:15:00Z","v":18230,"vw":237.606035},{"c":237.715,"h":238.104,"l":237.3,"n":584,"o":237.77,"t":"2026-09-28T18:30:00Z","v":24754,"vw":237.686198},{"c":237.49,"h":238.08,"l":237.36,"n":865,"o":237.69,"t":"2026-09-28T18:45:00Z","v":17219,"vw":237.615069},{"c":237.02,"h":237.59,"l":236.86,"n":678,"o":237.37,"t":"2026-09-28T19:00:00Z","v":14419,"vw":237.097316},{"c":237.09,"h":237.205,"l":236.7779,"n":1285,"o":236.99,"t":"2026-09-28T19:15:00Z","v":28007,"vw":237.037762},{"c":237.2,"h":237.38,"l":236.96,"n":1337,"o":237.09,"t":"2026-09-28T19:30:00Z","v":31581,"vw":237.198326},{"c":237.63,"h":237.71,"l":236.98,"n":3783,"o":237.2,"t":"2026-09-28T19:45:00Z","v":141375,"vw":237.307407},{"c":237.62,"h":237.62,"l":237.6,"n":88,"o":237.6,"t":"2026-09-28T20:00:00Z","v":316294,"vw":237.619959},{"c":237.62,"h":237.62,"l":237.62,"n":1,"o":237.62,"t":"2026-09-28T20:30:00Z","v":368,"vw":237.62},{"c":236.35,"h":237.62,"l":235.42,"n":612,"o":235.46,"t":"2026-09-29T13:30:00Z","v":33992,"vw":236.598879},{"c":235.315,"h":236.385,"l":235.315,"n":748,"o":236.3525,"t":"2026-09-29T13:45:00Z","v":20398,"vw":236.032341},{"c":235.59,"h":235.69,"l":234.85,"n":759,"o":235.03,"t":"2026-09-29T14:00:00Z","v":20290,"vw":235.228717},{"c":235.52,"h":235.98,"l":235.43,"n":683,"o":235.8,"t":"2026-09-29T14:15:00Z","v":20299,"vw":235.714744},{"c":234.6,"h":235.46,"l":234.6,"n":827,"o":235.46,"t":"2026-09-29T14:30:00Z","v":25398,"vw":234.960298},{"c":235.06,"h":235.51,"l":234.62,"n":660,"o":234.845,"t":"2026-09-29T14:45:00Z","v":16928,"vw":235.021487},{"c":234.605,"h":235.115,"l":234.36,"n":570,"o":234.98,"t":"2026-09-29T15:00:00Z","v":15162,"vw":234.670292},{"c":234.77,"h":235,"l":234.45,"n":603,"o":234.565,"t":"2026-09-29T15:15:00Z","v":22470,"vw":234.754041},{"c":235.05,"h":235.204,"l":234.775,"n":500,"o":234.86,"t":"2026-09-29T15:30:00Z","v":10882,"vw":234.962631},{"c":234.975,"h":235.275,"l":234.88,"n":593,"o":235.0625,"t":"2026-09-29T15:45:00Z","v":9783,"vw":235.074601},{"c":233.795,"h":234.81,"l":233.75,"n":1031,"o":234.81,"t":"2026-09-29T16:00:00Z","v":54262,"vw":234.101569},{"c":234.07,"h":234.1,"l":233.555,"n":719,"o":233.665,"t":"2026-09-29T16:15:00Z","v":22504,"vw":233.811015},{"c":233.425,"h":234.01,"l":233.42,"n":734,"o":233.9,"t":"2026-09-29T16:30:00Z","v":20285,"vw":233.733801},{"c":233.51,"h":233.89,"l":233.33,"n":454,"o":233.57,"t":"2026-09-29T16:45:00Z","v":12417,"vw":233.578699},{"c":233.675,"h":234.04,"l":233.56,"n":621,"o":233.62,"t":"2026-09-29T17:00:00Z","v":32094,"vw":233.886937},{"c":233.03,"h":233.61,"l":233.03,"n":558,"o":233.61,"t":"2026-09-29T17:15:00Z","v":11196,"vw":233.281602},{"c":233.35,"h":233.71,"l":233.09,"n":554,"o":233.29,"t":"2026-09-29T17:30:00Z","v":12820,"vw":233.422031},{"c":233.08,"h":233.29,"l":232.83,"n":929,"o":233.25,"t":"2026-09-29T17:45:00Z","v":28185,"vw":233.042149},{"c":233.015,"h":233.5,"l":232.86,"n":804,"o":233.22,"t":"2026-09-29T18:00:00Z","v":26848,"vw":233.116013},{"c":232.8425,"h":233.555,"l":232.55,"n":1181,"o":232.935,"t":"2026-09-29T18:15:00Z","v":53277,"vw":232.844237},{"c":232.66,"h":233.2038,"l":232.66,"n":1152,"o":233,"t":"2026-09-29T18:30:00Z","v":37334,"vw":232.92248},{"c":232.38,"h":232.95,"l":232.31,"n":1137,"o":232.8,"t":"2026-09-29T18:45:00Z","v":31360,"vw":232.622095},{"c":231.42,"h":232.76,"l":231.14,"n":2578,"o":232.37,"t":"2026-09-29T19:00:00Z","v":137029,"vw":232.097292},{"c":232.015,"h":232.23,"l":230.975,"n":3257,"o":231.43,"t":"2026-09-29T19:15:00Z","v":157315,"vw":231.749474},{"c":231.5,"h":232.33,"l":231.5,"n":2371,"o":232.045,"t":"2026-09-29T19:30:00Z","v":96178,"vw":231.797725},{"c":231.89,"h":232.1,"l":231.16,"n":5527,"o":231.36,"t":"2026-09-29T19:45:00Z","v":255684,"vw":231.568145},{"c":231.97,"h":231.97,"l":231.88,"n":69,"o":231.88,"t":"2026-09-29T20:00:00Z","v":300617,"vw":231.969893},{"c":231.97,"h":231.97,"l":231.97,"n":1,"o":231.97,"t":"2026-09-29T20:30:00Z","v":926,"vw":231.97},{"c":230.89,"h":233.35,"l":230.85,"n":531,"o":233.33,"t":"2026-09-30T13:30:00Z","v":20749,"vw":232.590505},{"c":232.17,"h":232.6,"l":230.84,"n":760,"o":230.845,"t":"2026-09-30T13:45:00Z","v":28922,"vw":232.174611},{"c":233.07,"h":233.12,"l":231.21,"n":997,"o":232.11,"t":"2026-09-30T14:00:00Z","v":26357,"vw":232.211935},{"c":233.79,"h":234.29,"l":233.12,"n":1013,"o":233.12,"t":"2026-09-30T14:15:00Z","v":31144,"vw":233.761806},{"c":234.445,"h":234.6299,"l":233.195,"n":928,"o":233.76,"t":"2026-09-30T14:30:00Z","v":35471,"vw":233.99453},{"c":235.29,"h":235.47,"l":234.44,"n":693,"o":234.44,"t":"2026-09-30T14:45:00Z","v":20866,"vw":234.919299},{"c":234.905,"h":235.25,"l":234.51,"n":831,"o":235.25,"t":"2026-09-30T15:00:00Z","v":27591,"vw":235.030537},{"c":236.66,"h":236.965,"l":235.02,"n":797,"o":235.02,"t":"2026-09-30T15:15:00Z","v":32973,"vw":235.729099},{"c":235.74,"h":236.49,"l":235.73,"n":794,"o":236.49,"t":"2026-09-30T15:30:00Z","v":16418,"vw":236.178141},{"c":235.12,"h":235.7525,"l":235.04,"n":681,"o":235.7525,"t":"2026-09-30T15:45:00Z","v":15180,"vw":235.445153},{"c":236.22,"h":236.22,"l":234.94,"n":557,"o":234.94,"t":"2026-09-30T16:00:00Z","v":16069,"vw":235.597914},{"c":235.88,"h":236.11,"l":235.574,"n":496,"o":235.98,"t":"2026-09-30T16:15:00Z","v":11667,"vw":235.844791},{"c":236.23,"h":236.36,"l":235.66,"n":689,"o":235.82,"t":"2026-09-30T16:30:00Z","v":25091,"vw":236.103486},{"c":236.7,"h":236.7,"l":236,"n":473,"o":236.225,"t":"2026-09-30T16:45:00Z","v":11175,"vw":236.280098},{"c":236.13,"h":236.7,"l":236.06,"n":535,"o":236.7,"t":"2026-09-30T17:00:00Z","v":14250,"vw":236.442234},{"c":236.21,"h":236.23,"l":235.96,"n":428,"o":236.21,"t":"2026-09-30T17:15:00Z","v":8601,"vw":236.130729},{"c":236.7,"h":236.86,"l":236.15,"n":783,"o":236.17,"t":"2026-09-30T17:30:00Z","v":22395,"vw":236.62298},{"c":236.415,"h":236.7,"l":236.08,"n":820,"o":236.7,"t":"2026-09-30T17:45:00Z","v":22225,"vw":236.306152},{"c":236.43,"h":236.62,"l":236.26,"n":752,"o":236.43,"t":"2026-09-30T18:00:00Z","v":23459,"vw":236.495209},{"c":236.415,"h":236.69,"l":236.17,"n":677,"o":236.39,"t":"2026-09-30T18:15:00Z","v":17376,"vw":236.395041},{"c":235.76,"h":236.53,"l":235.7,"n":585,"o":236.53,"t":"2026-09-30T18:30:00Z","v":15863,"vw":236.035788},{"c":234.78,"h":235.86,"l":234.78,"n":638,"o":235.86,"t":"2026-09-30T18:45:00Z","v":19417,"vw":235.179541},{"c":233.695,"h":234.99,"l":233.525,"n":858,"o":234.89,"t":"2026-09-30T19:00:00Z","v":24459,"vw":234.342125},{"c":233.27,"h":234.06,"l":233.27,"n":1102,"o":233.49,"t":"2026-09-30T19:15:00Z","v":29369,"vw":233.54633},{"c":233.46,"h":233.73,"l":233.04,"n":1380,"o":233.22,"t":"2026-09-30T19:30:00Z","v":49016,"vw":233.333587},{"c":233.01,"h":234.35,"l":233,"n":4654,"o":233.42,"t":"2026-09-30T19:45:00Z","v":202775,"vw":233.441005},{"c":233.07,"h":233.11,"l":233.07,"n":95,"o":233.11,"t":"2026-09-30T20:00:00Z","v":285562,"vw":233.070078},{"c":233.07,"h":233.07,"l":233.07,"n":1,"o":233.07,"t":"2026-09-30T20:30:00Z","v":400,"vw":233.07},{"c":231.73,"h":233.33,"l":231.47,"n":971,"o":232.74,"t":"2026-10-01T13:30:00Z","v":78972,"vw":232.302418},{"c":232.3225,"h":233.07,"l":231.73,"n":805,"o":231.73,"t":"2026-10-01T13:45:00Z","v":52988,"vw":232.486363},{"c":232.46,"h":232.83,"l":231.865,"n":848,"o":232.13,"t":"2026-10-01T14:00:00Z","v":61697,"vw":232.4198},{"c":232.69,"h":232.965,"l":232.33,"n":835,"o":232.655,"t":"2026-10-01T14:15:00Z","v":42793,"vw":232.696649},{"c":233.025,"h":233.075,"l":232.68,"n":442,"o":232.69,"t":"2026-10-01T14:30:00Z","v":18170,"vw":232.854085},{"c":232.35,"h":233.0921,"l":232.33,"n":779,"o":233.055,"t":"2026-10-01T14:45:00Z","v":18384,"vw":232.708368},{"c":232.29,"h":232.97,"l":232.29,"n":451,"o":232.45,"t":"2026-10-01T15:00:00Z","v":14913,"vw":232.578118},{"c":231.555,"h":232.21,"l":231.44,"n":256,"o":232.21,"t":"2026-10-01T15:15:00Z","v":5461,"vw":231.686984},{"c":231.91,"h":232.09,"l":231.525,"n":407,"o":231.525,"t":"2026-10-01T15:30:00Z","v":8590,"vw":231.884664},{"c":232,"h":232.53,"l":231.79,"n":438,"o":231.8,"t":"2026-10-01T15:45:00Z","v":25646,"vw":232.249274},{"c":231.965,"h":232.24,"l":231.82,"n":472,"o":232,"t":"2026-10-01T16:00:00Z","v":11719,"vw":232.039635},{"c":231.4071,"h":232.26,"l":231.4,"n":520,"o":231.97,"t":"2026-10-01T16:15:00Z","v":25837,"vw":232.105919},{"c":231.92,"h":231.92,"l":231.56,"n":301,"o":231.77,"t":"2026-10-01T16:30:00Z","v":6578,"vw":231.693393},{"c":231.255,"h":231.77,"l":231.11,"n":414,"o":231.77,"t":"2026-10-01T16:45:00Z","v":8241,"vw":231.528755},{"c":231.88,"h":231.94,"l":231.265,"n":396,"o":231.265,"t":"2026-10-01T17:00:00Z","v":12511,"vw":231.5233},{"c":231.4599,"h":231.905,"l":231.1917,"n":467,"o":231.905,"t":"2026-10-01T17:15:00Z","v":13929,"vw":231.702463},{"c":231.845,"h":232.2,"l":230.47,"n":737,"o":231.04,"t":"2026-10-01T17:30:00Z","v":18186,"vw":231.485414},{"c":231.04,"h":231.7,"l":230.8,"n":647,"o":231.69,"t":"2026-10-01T17:45:00Z","v":15568,"vw":231.237712},{"c":231.155,"h":231.385,"l":230.6,"n":735,"o":230.96,"t":"2026-10-01T18:00:00Z","v":20736,"vw":231.138142},{"c":231.45,"h":231.505,"l":231.12,"n":607,"o":231.17,"t":"2026-10-01T18:15:00Z","v":14263,"vw":231.265471},{"c":231.35,"h":231.975,"l":231.28,"n":624,"o":231.545,"t":"2026-10-01T18:30:00Z","v":13967,"vw":231.612484},{"c":231.16,"h":231.77,"l":231.12,"n":608,"o":231.35,"t":"2026-10-01T18:45:00Z","v":24964,"vw":231.478536},{"c":231.27,"h":231.455,"l":231.165,"n":521,"o":231.3799,"t":"2026-10-01T19:00:00Z","v":11458,"vw":231.343615},{"c":231.73,"h":231.83,"l":231.05,"n":914,"o":231.14,"t":"2026-10-01T19:15:00Z","v":23812,"vw":231.380149},{"c":231.065,"h":231.82,"l":231.055,"n":1464,"o":231.735,"t":"2026-10-01T19:30:00Z","v":35863,"vw":231.31309},{"c":231.07,"h":231.84,"l":230.61,"n":4630,"o":231.1,"t":"2026-10-01T19:45:00Z","v":152912,"vw":230.979627},{"c":231.09,"h":231.09,"l":231.09,"n":78,"o":231.09,"t":"2026-10-01T20:00:00Z","v":180292,"vw":231.09},{"c":229.93,"h":230.58,"l":229.545,"n":1127,"o":230.58,"t":"2026-10-02T13:30:00Z","v":77134,"vw":230.152077},{"c":229.74,"h":230.675,"l":229.155,"n":976,"o":230.13,"t":"2026-10-02T13:45:00Z","v":67451,"vw":230.179992},{"c":229.8142,"h":230.24,"l":229.4547,"n":462,"o":229.98,"t":"2026-10-02T14:00:00Z","v":10281,"vw":229.81843},{"c":229.07,"h":230.59,"l":229.07,"n":1122,"o":229.86,"t":"2026-10-02T14:15:00Z","v":83293,"vw":230.233157},{"c":230.035,"h":230.035,"l":228.94,"n":841,"o":229.225,"t":"2026-10-02T14:30:00Z","v":28693,"vw":229.369789},{"c":229.47,"h":230.035,"l":229.34,"n":622,"o":230.035,"t":"2026-10-02T14:45:00Z","v":15133,"vw":229.677333},{"c":229.66,"h":229.66,"l":228.83,"n":703,"o":229.47,"t":"2026-10-02T15:00:00Z","v":21470,"vw":229.245662},{"c":231.32,"h":231.37,"l":229.74,"n":1364,"o":229.87,"t":"2026-10-02T15:15:00Z","v":113407,"vw":230.229627},{"c":231.72,"h":231.84,"l":230.991,"n":597,"o":231.54,"t":"2026-10-02T15:30:00Z","v":18664,"vw":231.341527},{"c":231.05,"h":231.73,"l":231.05,"n":539,"o":231.475,"t":"2026-10-02T15:45:00Z","v":11158,"vw":231.433771},{"c":231.0387,"h":231.24,"l":230.71,"n":593,"o":231.205,"t":"2026-10-02T16:00:00Z","v":17394,"vw":230.907437},{"c":230.81,"h":231.135,"l":230.61,"n":477,"o":230.86,"t":"2026-10-02T16:15:00Z","v":9503,"vw":230.879736},{"c":231.34,"h":231.38,"l":230.725,"n":485,"o":230.725,"t":"2026-10-02T16:30:00Z","v":8922,"vw":231.099562},{"c":231.59,"h":231.69,"l":231.39,"n":547,"o":231.39,"t":"2026-10-02T16:45:00Z","v":11991,"vw":231.593159},{"c":231.47,"h":231.61,"l":231.27,"n":350,"o":231.53,"t":"2026-10-02T17:00:00Z","v":7233,"vw":231.402026},{"c":231.755,"h":231.755,"l":231.13,"n":525,"o":231.58,"t":"2026-10-02T17:15:00Z","v":15128,"vw":231.409435},{"c":231.77,"h":231.905,"l":231.58,"n":385,"o":231.58,"t":"2026-10-02T17:30:00Z","v":8094,"vw":231.801836},{"c":231.76,"h":231.91,"l":231.49,"n":537,"o":231.91,"t":"2026-10-02T17:45:00Z","v":13497,"vw":231.687627},{"c":232.2875,"h":232.37,"l":231.6,"n":683,"o":231.71,"t":"2026-10-02T18:00:00Z","v":21225,"vw":231.940915},{"c":231.56,"h":232.34,"l":230.92,"n":565,"o":232.34,"t":"2026-10-02T18:15:00Z","v":15552,"vw":231.590101},{"c":231.36,"h":231.73,"l":231.205,"n":406,"o":231.73,"t":"2026-10-02T18:30:00Z","v":7454,"vw":231.40674},{"c":231.34,"h":231.5,"l":231.27,"n":512,"o":231.36,"t":"2026-10-02T18:45:00Z","v":11827,"vw":231.378348},{"c":231.44,"h":231.56,"l":231.225,"n":727,"o":231.24,"t":"2026-10-02T19:00:00Z","v":20140,"vw":231.344125},{"c":231.4,"h":231.61,"l":231.315,"n":752,"o":231.36,"t":"2026-10-02T19:15:00Z","v":16911,"vw":231.472963},{"c":231.86,"h":231.86,"l":231.3,"n":1102,"o":231.5,"t":"2026-10-02T19:30:00Z","v":28081,"vw":231.570909},{"c":233.32,"h":233.48,"l":231.69,"n":3988,"o":231.7,"t":"2026-10-02T19:45:00Z","v":133687,"vw":232.969232},{"c":233.33,"h":233.33,"l":233.33,"n":53,"o":233.33,"t":"2026-10-02T20:00:00Z","v":181182,"vw":233.33},{"c":233.35,"h":233.35,"l":233.35,"n":2,"o":233.35,"t":"2026-10-05T09:30:00Z","v":298,"vw":233.35},{"c":232.11,"h":233.65,"l":232.11,"n":350,"o":232.93,"t":"2026-10-05T13:30:00Z","v":9814,"vw":232.960829},{"c":232.12,"h":232.3,"l":231.4,"n":403,"o":232.11,"t":"2026-10-05T13:45:00Z","v":37522,"vw":231.946285},{"c":231.5825,"h":232.46,"l":230.96,"n":707,"o":232.46,"t":"2026-10-05T14:00:00Z","v":25335,"vw":231.556709},{"c":232.51,"h":232.68,"l":231.39,"n":488,"o":231.57,"t":"2026-10-05T14:15:00Z","v":21593,"vw":231.744701},{"c":232.36,"h":232.86,"l":231.94,"n":475,"o":232.68,"t":"2026-10-05T14:30:00Z","v":12852,"vw":232.307103},{"c":232.42,"h":232.43,"l":231.78,"n":546,"o":232.43,"t":"2026-10-05T14:45:00Z","v":19822,"vw":232.104099},{"c":231.69,"h":232.7,"l":231.24,"n":800,"o":232.67,"t":"2026-10-05T15:00:00Z","v":24034,"vw":231.61765},{"c":231.325,"h":231.69,"l":231,"n":891,"o":231.69,"t":"2026-10-05T15:15:00Z","v":35082,"vw":231.246816},{"c":230.725,"h":231.23,"l":230.725,"n":500,"o":231.23,"t":"2026-10-05T15:30:00Z","v":10554,"vw":230.891313},{"c":230.58,"h":230.9299,"l":229.955,"n":840,"o":230.9299,"t":"2026-10-05T15:45:00Z","v":25592,"vw":230.285093},{"c":230.85,"h":230.93,"l":230.43,"n":591,"o":230.53,"t":"2026-10-05T16:00:00Z","v":19745,"vw":230.64795},{"c":230.475,"h":230.95,"l":230.4,"n":682,"o":230.78,"t":"2026-10-05T16:15:00Z","v":26481,"vw":230.657378},{"c":232.31,"h":232.31,"l":230.48,"n":779,"o":230.49,"t":"2026-10-05T16:30:00Z","v":24558,"vw":231.32948},{"c":232.36,"h":232.37,"l":231.895,"n":524,"o":232.13,"t":"2026-10-05T16:45:00Z","v":14827,"vw":232.127562},{"c":231.4,"h":232.5,"l":231.0375,"n":908,"o":232.36,"t":"2026-10-05T17:00:00Z","v":41171,"vw":231.623517},{"c":232.21,"h":232.21,"l":231.595,"n":664,"o":231.6,"t":"2026-10-05T17:15:00Z","v":18410,"vw":231.758385},{"c":232.295,"h":232.35,"l":232.02,"n":524,"o":232.0675,"t":"2026-10-05T17:30:00Z","v":16363,"vw":232.164931},{"c":232.465,"h":232.69,"l":232.19,"n":643,"o":232.29,"t":"2026-10-05T17:45:00Z","v":18799,"vw":232.384658},{"c":232.845,"h":232.95,"l":232.5,"n":594,"o":232.505,"t":"2026-10-05T18:00:00Z","v":16592,"vw":232.74818},{"c":231.815,"h":232.98,"l":231.815,"n":1086,"o":232.96,"t":"2026-10-05T18:15:00Z","v":42675,"vw":232.388105},{"c":231.87,"h":232.135,"l":231.48,"n":812,"o":231.655,"t":"2026-10-05T18:30:00Z","v":23130,"vw":231.798659},{"c":232.055,"h":232.12,"l":231.81,"n":884,"o":231.88,"t":"2026-10-05T18:45:00Z","v":31383,"vw":232.027678},{"c":232.415,"h":232.415,"l":232.01,"n":950,"o":232.01,"t":"2026-10-05T19:00:00Z","v":24577,"vw":232.222931},{"c":232.615,"h":232.73,"l":232.21,"n":1093,"o":232.415,"t":"2026-10-05T19:15:00Z","v":34121,"vw":232.526473},{"c":232.46,"h":232.73,"l":231.98,"n":1228,"o":232.62,"t":"2026-10-05T19:30:00Z","v":34801,"vw":232.309282},{"c":232.17,"h":232.435,"l":231.75,"n":4341,"o":232.39,"t":"2026-10-05T19:45:00Z","v":157707,"vw":232.147464},{"c":232.22,"h":232.22,"l":232.22,"n":84,"o":232.22,"t":"2026-10-05T20:00:00Z","v":225864,"vw":232.22},{"c":232.22,"h":232.22,"l":232.22,"n":2,"o":232.22,"t":"2026-10-05T20:30:00Z","v":9062,"vw":232.22},{"c":230.38,"h":230.38,"l":230.38,"n":3,"o":230.38,"t":"2026-10-05T23:30:00Z","v":127,"vw":230.38},{"c":231.36,"h":231.36,"l":231.36,"n":6,"o":231.36,"t":"2026-10-06T08:15:00Z","v":303,"vw":231.36},{"c":231.4,"h":231.4,"l":231.4,"n":5,"o":231.4,"t":"2026-10-06T12:30:00Z","v":302,"vw":231.4},{"c":231.51,"h":233.11,"l":231.51,"n":92,"o":232.09,"t":"2026-10-06T13:15:00Z","v":3371,"vw":232.353021},{"c":229.255,"h":232.09,"l":228.82,"n":1915,"o":229.92,"t":"2026-10-06T13:30:00Z","v":110639,"vw":229.757879},{"c":229.61,"h":229.83,"l":228.17,"n":2038,"o":229.255,"t":"2026-10-06T13:45:00Z","v":136396,"vw":229.211537},{"c":228.61,"h":229.61,"l":228.375,"n":943,"o":229.5,"t":"2026-10-06T14:00:00Z","v":28288,"vw":228.948225},{"c":226.8,"h":228.61,"l":225.78,"n":1288,"o":228.61,"t":"2026-10-06T14:15:00Z","v":43239,"vw":227.164955},{"c":227.69,"h":228.08,"l":226.937,"n":865,"o":227.3,"t":"2026-10-06T14:30:00Z","v":26683,"vw":227.64923},{"c":228.96,"h":228.96,"l":227.4,"n":877,"o":227.69,"t":"2026-10-06T14:45:00Z","v":29142,"vw":227.74841},{"c":228.47,"h":229.255,"l":228.15,"n":860,"o":228.96,"t":"2026-10-06T15:00:00Z","v":23228,"vw":228.764669},{"c":228.7054,"h":229.33,"l":228.07,"n":998,"o":228.595,"t":"2026-10-06T15:15:00Z","v":31556,"vw":228.647035},{"c":229.275,"h":229.38,"l":228.58,"n":641,"o":228.78,"t":"2026-10-06T15:30:00Z","v":17310,"vw":228.917368},{"c":229.89,"h":229.89,"l":229.11,"n":621,"o":229.275,"t":"2026-10-06T15:45:00Z","v":17372,"vw":229.609632},{"c":229.66,"h":229.99,"l":229.47,"n":704,"o":229.6,"t":"2026-10-06T16:00:00Z","v":19386,"vw":229.652183},{"c":229.33,"h":229.68,"l":229.22,"n":620,"o":229.49,"t":"2026-10-06T16:15:00Z","v":17466,"vw":229.475865},{"c":228.985,"h":229.5,"l":228.88,"n":646,"o":229.33,"t":"2026-10-06T16:30:00Z","v":20898,"vw":229.219149},{"c":229.1,"h":229.1,"l":228.535,"n":634,"o":228.69,"t":"2026-10-06T16:45:00Z","v":18850,"vw":228.808245},{"c":228.45,"h":229.325,"l":228.45,"n":532,"o":229.045,"t":"2026-10-06T17:00:00Z","v":13748,"vw":229.015285},{"c":228.525,"h":228.72,"l":228.285,"n":512,"o":228.575,"t":"2026-10-06T17:15:00Z","v":11696,"vw":228.523777},{"c":227.95,"h":228.74,"l":227.82,"n":849,"o":228.74,"t":"2026-10-06T17:30:00Z","v":29031,"vw":228.099182},{"c":227.085,"h":228.07,"l":226.8,"n":1213,"o":227.97,"t":"2026-10-06T17:45:00Z","v":54245,"vw":227.514209},{"c":227.7,"h":228.44,"l":227.3,"n":1010,"o":227.3,"t":"2026-10-06T18:00:00Z","v":49896,"vw":228.015686},{"c":227.445,"h":228.025,"l":227.42,"n":861,"o":227.76,"t":"2026-10-06T18:15:00Z","v":25873,"vw":227.771416},{"c":227.24,"h":227.63,"l":227.14,"n":772,"o":227.435,"t":"2026-10-06T18:30:00Z","v":19143,"vw":227.440451},{"c":227.515,"h":227.61,"l":226.99,"n":1140,"o":227.2,"t":"2026-10-06T18:45:00Z","v":42715,"vw":227.386267},{"c":227.12,"h":227.61,"l":227.09,"n":1370,"o":227.52,"t":"2026-10-06T19:00:00Z","v":55289,"vw":227.394623},{"c":226.88,"h":227.43,"l":226.74,"n":2106,"o":227.12,"t":"2026-10-06T19:15:00Z","v":113450,"vw":227.092345},{"c":227.175,"h":227.31,"l":226.54,"n":2282,"o":226.88,"t":"2026-10-06T19:30:00Z","v":109549,"vw":227.049111},{"c":228.46,"h":228.5,"l":227.16,"n":8002,"o":227.195,"t":"2026-10-06T19:45:00Z","v":432048,"vw":227.885438},{"c":228.39,"h":228.39,"l":228.39,"n":79,"o":228.39,"t":"2026-10-06T20:00:00Z","v":268078,"vw":228.39},{"c":226.99,"h":226.99,"l":226.99,"n":1,"o":226.99,"t":"2026-10-06T23:15:00Z","v":200,"vw":226.99},{"c":228.4,"h":228.4,"l":228.4,"n":2,"o":228.4,"t":"2026-10-07T12:45:00Z","v":430,"vw":228.4},{"c":228.05,"h":228.72,"l":227.36,"n":579,"o":228.51,"t":"2026-10-07T13:30:00Z","v":27256,"vw":228.165539},{"c":227.335,"h":228.055,"l":226.98,"n":1358,"o":228.055,"t":"2026-10-07T13:45:00Z","v":74045,"vw":227.285198},{"c":228.68,"h":228.78,"l":227.39,"n":1111,"o":227.39,"t":"2026-10-07T14:00:00Z","v":57440,"vw":228.09071},{"c":229.59,"h":229.8,"l":228.73,"n":524,"o":228.73,"t":"2026-10-07T14:15:00Z","v":13999,"vw":229.492047},{"c":228.426,"h":229.67,"l":228.426,"n":418,"o":229.42,"t":"2026-10-07T14:30:00Z","v":14899,"vw":229.090075},{"c":228.41,"h":228.71,"l":228.1601,"n":754,"o":228.4,"t":"2026-10-07T14:45:00Z","v":26572,"vw":228.471643},{"c":228.57,"h":228.865,"l":228.18,"n":699,"o":228.19,"t":"2026-10-07T15:00:00Z","v":11740,"vw":228.523418},{"c":228.325,"h":228.47,"l":228.09,"n":608,"o":228.47,"t":"2026-10-07T15:15:00Z","v":16609,"vw":228.25563},{"c":228.51,"h":228.65,"l":228.205,"n":422,"o":228.5,"t":"2026-10-07T15:30:00Z","v":10150,"vw":228.420007},{"c":228.92,"h":228.92,"l":228.23,"n":670,"o":228.525,"t":"2026-10-07T15:45:00Z","v":20203,"vw":228.549857},{"c":228.9,"h":229.21,"l":228.9,"n":539,"o":229.15,"t":"2026-10-07T16:00:00Z","v":10779,"vw":229.098797},{"c":229.095,"h":229.095,"l":228.75,"n":306,"o":228.83,"t":"2026-10-07T16:15:00Z","v":8396,"vw":228.87112},{"c":228.435,"h":229.1,"l":228.435,"n":349,"o":229.1,"t":"2026-10-07T16:30:00Z","v":9433,"vw":228.783248},{"c":228.27,"h":228.47,"l":228.27,"n":144,"o":228.47,"t":"2026-10-07T16:45:00Z","v":3424,"vw":228.328263},{"c":228.59,"h":228.645,"l":228.22,"n":391,"o":228.27,"t":"2026-10-07T17:00:00Z","v":13631,"vw":228.388157},{"c":228.78,"h":228.83,"l":228.52,"n":428,"o":228.6,"t":"2026-10-07T17:15:00Z","v":10670,"vw":228.672847},{"c":229.01,"h":229.01,"l":228.66,"n":299,"o":228.75,"t":"2026-10-07T17:30:00Z","v":8182,"vw":228.803358},{"c":228.5856,"h":229.1,"l":228.3901,"n":472,"o":229.01,"t":"2026-10-07T17:45:00Z","v":12076,"vw":228.777207},{"c":227.74,"h":228.66,"l":227.74,"n":485,"o":228.555,"t":"2026-10-07T18:00:00Z","v":14898,"vw":228.337531},{"c":227.63,"h":227.88,"l":227.5001,"n":504,"o":227.865,"t":"2026-10-07T18:15:00Z","v":12554,"vw":227.719548},{"c":227.36,"h":227.905,"l":227.36,"n":603,"o":227.69,"t":"2026-10-07T18:30:00Z","v":17092,"vw":227.6995},{"c":227.67,"h":227.72,"l":227.36,"n":616,"o":227.36,"t":"2026-10-07T18:45:00Z","v":14077,"vw":227.572513},{"c":227.85,"h":228.06,"l":227.56,"n":891,"o":227.88,"t":"2026-10-07T19:00:00Z","v":24293,"vw":227.773166},{"c":227.49,"h":227.83,"l":227.32,"n":939,"o":227.725,"t":"2026-10-07T19:15:00Z","v":25451,"vw":227.499721},{"c":227.04,"h":227.53,"l":226.86,"n":1284,"o":227.48,"t":"2026-10-07T19:30:00Z","v":38116,"vw":227.120511},{"c":227.13,"h":227.415,"l":226.81,"n":3867,"o":227.045,"t":"2026-10-07T19:45:00Z","v":175054,"vw":227.062517},{"c":227.06,"h":227.06,"l":227,"n":92,"o":227,"t":"2026-10-07T20:00:00Z","v":231547,"vw":227.059961},{"c":225.8,"h":225.8,"l":225.8,"n":8,"o":225.8,"t":"2026-10-08T11:00:00Z","v":149,"vw":225.8},{"c":226.45,"h":227.1,"l":226.2,"n":19,"o":227.1,"t":"2026-10-08T11:30:00Z","v":1260,"vw":226.599194},{"c":226.7635,"h":228.73,"l":226.36,"n":363,"o":228.73,"t":"2026-10-08T13:30:00Z","v":15152,"vw":227.248337},{"c":227.93,"h":227.93,"l":226.65,"n":851,"o":226.98,"t":"2026-10-08T13:45:00Z","v":48057,"vw":227.537232},{"c":226.545,"h":228.14,"l":226.51,"n":607,"o":227.925,"t":"2026-10-08T14:00:00Z","v":20184,"vw":227.346134},{"c":226.86,"h":227.3,"l":226.535,"n":751,"o":226.535,"t":"2026-10-08T14:15:00Z","v":32422,"vw":226.892311},{"c":227.08,"h":227.41,"l":226.82,"n":461,"o":226.89,"t":"2026-10-08T14:30:00Z","v":11890,"vw":227.047112},{"c":226.63,"h":227.54,"l":226.4,"n":662,"o":227.275,"t":"2026-10-08T14:45:00Z","v":24702,"vw":226.948717},{"c":226.65,"h":226.985,"l":226.64,"n":537,"o":226.64,"t":"2026-10-08T15:00:00Z","v":10703,"vw":226.804282},{"c":226.77,"h":227.34,"l":226.55,"n":665,"o":226.55,"t":"2026-10-08T15:15:00Z","v":17673,"vw":227.034123},{"c":227.18,"h":227.3399,"l":226.85,"n":316,"o":226.875,"t":"2026-10-08T15:30:00Z","v":7335,"vw":227.08387},{"c":226.925,"h":227.27,"l":226.63,"n":496,"o":227.27,"t":"2026-10-08T15:45:00Z","v":13830,"vw":226.987228},{"c":226.93,"h":227.26,"l":226.93,"n":493,"o":227.05,"t":"2026-10-08T16:00:00Z","v":13517,"vw":227.074126},{"c":226.83,"h":227.46,"l":226.665,"n":685,"o":226.93,"t":"2026-10-08T16:15:00Z","v":17713,"vw":226.982818},{"c":226.84,"h":226.94,"l":226.62,"n":734,"o":226.83,"t":"2026-10-08T16:30:00Z","v":18271,"vw":226.766544},{"c":228.105,"h":228.12,"l":226.89,"n":637,"o":226.89,"t":"2026-10-08T16:45:00Z","v":21673,"vw":227.757257},{"c":228.755,"h":229.15,"l":228.05,"n":710,"o":228.1475,"t":"2026-10-08T17:00:00Z","v":19043,"vw":228.526851},{"c":229.0923,"h":229.38,"l":228.92,"n":439,"o":228.96,"t":"2026-10-08T17:15:00Z","v":10938,"vw":229.137778},{"c":229.46,"h":229.46,"l":228.94,"n":417,"o":229.17,"t":"2026-10-08T17:30:00Z","v":9996,"vw":229.110296},{"c":229.21,"h":229.61,"l":229.0801,"n":476,"o":229.56,"t":"2026-10-08T17:45:00Z","v":13451,"vw":229.295146},{"c":229.405,"h":229.4786,"l":229.21,"n":365,"o":229.21,"t":"2026-10-08T18:00:00Z","v":8276,"vw":229.369939},{"c":229.295,"h":229.72,"l":228.95,"n":515,"o":229.405,"t":"2026-10-08T18:15:00Z","v":17323,"vw":229.385053},{"c":229.615,"h":229.84,"l":229.09,"n":749,"o":229.17,"t":"2026-10-08T18:30:00Z","v":23233,"vw":229.512453},{"c":229.64,"h":229.82,"l":229.375,"n":411,"o":229.615,"t":"2026-10-08T18:45:00Z","v":12407,"vw":229.522089},{"c":229.995,"h":230.15,"l":229.51,"n":841,"o":229.595,"t":"2026-10-08T19:00:00Z","v":25181,"vw":229.727445},{"c":229.925,"h":230.22,"l":229.82,"n":788,"o":229.995,"t":"2026-10-08T19:15:00Z","v":26570,"vw":230.027458},{"c":230.26,"h":230.28,"l":229.84,"n":744,"o":229.925,"t":"2026-10-08T19:30:00Z","v":19934,"vw":230.003342},{"c":230.8,"h":231.08,"l":230.22,"n":3975,"o":230.22,"t":"2026-10-08T19:45:00Z","v":139994,"vw":230.651695},{"c":230.81,"h":230.81,"l":230.71,"n":55,"o":230.71,"t":"2026-10-08T20:00:00Z","v":199256,"vw":230.809947},{"c":231,"h":231,"l":230.71,"n":168,"o":230.71,"t":"2026-10-09T13:00:00Z","v":739,"vw":230.897944},{"c":230.615,"h":231.26,"l":227.86,"n":557,"o":227.86,"t":"2026-10-09T13:30:00Z","v":24798,"vw":230.181936},{"c":231.955,"h":231.955,"l":230.45,"n":602,"o":230.45,"t":"2026-10-09T13:45:00Z","v":13059,"vw":231.178025},{"c":231.67,"h":231.935,"l":231.235,"n":810,"o":231.935,"t":"2026-10-09T14:00:00Z","v":22516,"vw":231.752404},{"c":231.17,"h":231.56,"l":230.9,"n":873,"o":231.555,"t":"2026-10-09T14:15:00Z","v":15508,"vw":231.284139},{"c":230.4,"h":231.085,"l":230.4,"n":418,"o":230.8901,"t":"2026-10-09T14:30:00Z","v":7102,"vw":230.718065},{"c":230.42,"h":230.525,"l":230,"n":699,"o":230.31,"t":"2026-10-09T14:45:00Z","v":13967,"vw":230.342608},{"c":230.7975,"h":230.88,"l":230.25,"n":707,"o":230.435,"t":"2026-10-09T15:00:00Z","v":13416,"vw":230.624284},{"c":230.43,"h":230.85,"l":230.01,"n":790,"o":230.66,"t":"2026-10-09T15:15:00Z","v":17720,"vw":230.396615},{"c":230.01,"h":230.4125,"l":229.56,"n":609,"o":230.4125,"t":"2026-10-09T15:30:00Z","v":13030,"vw":229.902495},{"c":230.24,"h":230.275,"l":229.82,"n":483,"o":229.82,"t":"2026-10-09T15:45:00Z","v":7181,"vw":230.093409},{"c":230.52,"h":230.58,"l":230.16,"n":399,"o":230.27,"t":"2026-10-09T16:00:00Z","v":7047,"vw":230.378566},{"c":230.69,"h":231.03,"l":230.58,"n":364,"o":230.71,"t":"2026-10-09T16:15:00Z","v":8138,"vw":230.808292},{"c":231.14,"h":231.19,"l":230.68,"n":542,"o":230.77,"t":"2026-10-09T16:30:00Z","v":14615,"vw":230.914731},{"c":230.75,"h":231.5466,"l":230.71,"n":514,"o":231.23,"t":"2026-10-09T16:45:00Z","v":8830,"vw":231.080065},{"c":231.055,"h":231.1,"l":230.74,"n":480,"o":230.75,"t":"2026-10-09T17:00:00Z","v":9504,"vw":230.931544},{"c":230.78,"h":231.05,"l":230.4948,"n":516,"o":230.95,"t":"2026-10-09T17:15:00Z","v":10389,"vw":230.733484},{"c":231.09,"h":231.14,"l":230.66,"n":612,"o":230.705,"t":"2026-10-09T17:30:00Z","v":12298,"vw":230.904075},{"c":231,"h":231.14,"l":230.72,"n":575,"o":231.14,"t":"2026-10-09T17:45:00Z","v":9855,"vw":230.913976},{"c":230.91,"h":231.08,"l":230.89,"n":483,"o":230.94,"t":"2026-10-09T18:00:00Z","v":8497,"vw":230.984845},{"c":230.78,"h":230.88,"l":230.51,"n":771,"o":230.88,"t":"2026-10-09T18:15:00Z","v":16207,"vw":230.701539},{"c":230.76,"h":231,"l":230.67,"n":687,"o":230.67,"t":"2026-10-09T18:30:00Z","v":12994,"vw":230.865293},{"c":231.6925,"h":231.815,"l":230.73,"n":880,"o":230.73,"t":"2026-10-09T18:45:00Z","v":18370,"vw":231.164658},{"c":231.48,"h":232.18,"l":231.4717,"n":1060,"o":231.8199,"t":"2026-10-09T19:00:00Z","v":33169,"vw":231.938763},{"c":231.675,"h":231.78,"l":231.13,"n":983,"o":231.47,"t":"2026-10-09T19:15:00Z","v":26499,"vw":231.475105},{"c":231.275,"h":231.82,"l":231.19,"n":1440,"o":231.57,"t":"2026-10-09T19:30:00Z","v":42519,"vw":231.594806},{"c":230.96,"h":231.42,"l":229.89,"n":4277,"o":231.35,"t":"2026-10-09T19:45:00Z","v":176885,"vw":230.721929},{"c":230.97,"h":230.97,"l":230.86,"n":74,"o":230.86,"t":"2026-10-09T20:00:00Z","v":195638,"vw":230.968733},{"c":231.5675,"h":233.89,"l":228.66,"n":442,"o":228.66,"t":"2026-10-12T13:30:00Z","v":17366,"vw":232.237688},{"c":231.955,"h":232.0425,"l":231.4237,"n":587,"o":231.4237,"t":"2026-10-12T13:45:00Z","v":13301,"vw":231.912301},{"c":233.385,"h":233.47,"l":232.14,"n":866,"o":232.205,"t":"2026-10-12T14:00:00Z","v":31389,"vw":232.717339},{"c":233.51,"h":233.72,"l":233.031,"n":719,"o":233.08,"t":"2026-10-12T14:15:00Z","v":15830,"vw":233.353496},{"c":233.61,"h":234.6399,"l":233.09,"n":718,"o":233.365,"t":"2026-10-12T14:30:00Z","v":33161,"vw":233.580515},{"c":233.7,"h":234.005,"l":233.255,"n":623,"o":233.536,"t":"2026-10-12T14:45:00Z","v":20369,"vw":233.729419},{"c":233.5,"h":233.84,"l":233.42,"n":681,"o":233.79,"t":"2026-10-12T15:00:00Z","v":18641,"vw":233.659424},{"c":233.44,"h":233.74,"l":233.4,"n":935,"o":233.54,"t":"2026-10-12T15:15:00Z","v":24520,"vw":233.563979},{"c":233.1,"h":233.53,"l":233.05,"n":742,"o":233.44,"t":"2026-10-12T15:30:00Z","v":24704,"vw":233.280363},{"c":233.455,"h":233.61,"l":233.14,"n":603,"o":233.15,"t":"2026-10-12T15:45:00Z","v":14908,"vw":233.315482},{"c":233.485,"h":233.485,"l":233.1601,"n":711,"o":233.455,"t":"2026-10-12T16:00:00Z","v":22986,"vw":233.296149},{"c":233.1,"h":233.39,"l":233.095,"n":729,"o":233.38,"t":"2026-10-12T16:15:00Z","v":23086,"vw":233.260278},{"c":233.065,"h":233.21,"l":232.9601,"n":511,"o":233.1,"t":"2026-10-12T16:30:00Z","v":12775,"vw":233.105534},{"c":232.955,"h":233.05,"l":232.69,"n":618,"o":233.03,"t":"2026-10-12T16:45:00Z","v":18767,"vw":232.865758},{"c":232.685,"h":232.94,"l":232.62,"n":544,"o":232.815,"t":"2026-10-12T17:00:00Z","v":12844,"vw":232.760033},{"c":233,"h":233.09,"l":232.685,"n":530,"o":232.685,"t":"2026-10-12T17:15:00Z","v":16843,"vw":232.922316},{"c":232.83,"h":233.08,"l":232.46,"n":747,"o":233.05,"t":"2026-10-12T17:30:00Z","v":25232,"vw":232.788075},{"c":233.43,"h":233.51,"l":232.79,"n":842,"o":232.83,"t":"2026-10-12T17:45:00Z","v":33035,"vw":233.145868},{"c":233.14,"h":233.54,"l":233.065,"n":694,"o":233.39,"t":"2026-10-12T18:00:00Z","v":19949,"vw":233.308271},{"c":232.5938,"h":233.22,"l":232.5938,"n":644,"o":233.195,"t":"2026-10-12T18:15:00Z","v":15960,"vw":232.945521},{"c":233.005,"h":233.005,"l":232.735,"n":744,"o":232.78,"t":"2026-10-12T18:30:00Z","v":20620,"vw":232.841806},{"c":233.2,"h":233.21,"l":232.94,"n":1003,"o":233,"t":"2026-10-12T18:45:00Z","v":33507,"vw":233.078763},{"c":233.2,"h":233.535,"l":233.07,"n":1039,"o":233.255,"t":"2026-10-12T19:00:00Z","v":34674,"vw":233.296297},{"c":233.215,"h":233.515,"l":233.05,"n":1007,"o":233.16,"t":"2026-10-12T19:15:00Z","v":36514,"vw":233.254794},{"c":232.96,"h":233.35,"l":232.83,"n":1160,"o":233.255,"t":"2026-10-12T19:30:00Z","v":33173,"vw":233.018094},{"c":232.63,"h":232.93,"l":232.09,"n":3675,"o":232.86,"t":"2026-10-12T19:45:00Z","v":131657,"vw":232.536114},{"c":232.63,"h":232.63,"l":232.63,"n":63,"o":232.63,"t":"2026-10-12T20:00:00Z","v":120482,"vw":232.63},{"c":232.63,"h":232.63,"l":232.63,"n":2,"o":232.63,"t":"2026-10-12T20:30:00Z","v":750,"vw":232.63},{"c":231.52,"h":234.33,"l":231.14,"n":486,"o":233.13,"t":"2026-10-13T13:30:00Z","v":32025,"vw":232.246688},{"c":231.8,"h":231.82,"l":230.8806,"n":540,"o":231,"t":"2026-10-13T13:45:00Z","v":13095,"vw":231.271084},{"c":232.255,"h":232.255,"l":231.24,"n":636,"o":231.97,"t":"2026-10-13T14:00:00Z","v":16539,"vw":231.637056},{"c":231.76,"h":232.49,"l":231.76,"n":422,"o":232.26,"t":"2026-10-13T14:15:00Z","v":10986,"vw":232.115449},{"c":232.225,"h":232.34,"l":231.62,"n":541,"o":231.62,"t":"2026-10-13T14:30:00Z","v":13188,"vw":231.950577},{"c":231.96,"h":232.695,"l":231.96,"n":816,"o":232.31,"t":"2026-10-13T14:45:00Z","v":23663,"vw":232.311107},{"c":231.71,"h":232.03,"l":231.71,"n":599,"o":231.955,"t":"2026-10-13T15:00:00Z","v":22804,"vw":231.900196},{"c":231.23,"h":231.98,"l":230.99,"n":830,"o":231.68,"t":"2026-10-13T15:15:00Z","v":35256,"vw":231.447397},{"c":232.275,"h":232.275,"l":231.275,"n":738,"o":231.29,"t":"2026-10-13T15:30:00Z","v":20547,"vw":231.713837},{"c":231.45,"h":232.16,"l":231.21,"n":725,"o":232.16,"t":"2026-10-13T15:45:00Z","v":22407,"vw":231.580254},{"c":231.6175,"h":231.74,"l":231.195,"n":635,"o":231.36,"t":"2026-10-13T16:00:00Z","v":22078,"vw":231.448231},{"c":232.01,"h":232.4699,"l":231.56,"n":760,"o":231.68,"t":"2026-10-13T16:15:00Z","v":43606,"vw":231.772961},{"c":231.94,"h":232,"l":231.61,"n":580,"o":231.91,"t":"2026-10-13T16:30:00Z","v":22670,"vw":231.723726},{"c":231.93,"h":231.97,"l":231.76,"n":475,"o":231.84,"t":"2026-10-13T16:45:00Z","v":10634,"vw":231.862622},{"c":231.74,"h":231.935,"l":231.38,"n":501,"o":231.935,"t":"2026-10-13T17:00:00Z","v":19587,"vw":231.626996},{"c":232.18,"h":232.18,"l":231.8501,"n":438,"o":231.91,"t":"2026-10-13T17:15:00Z","v":13801,"vw":231.983344},{"c":231.875,"h":232.42,"l":231.74,"n":513,"o":232.12,"t":"2026-10-13T17:30:00Z","v":13503,"vw":232.04035},{"c":231.8,"h":231.94,"l":231.69,"n":579,"o":231.93,"t":"2026-10-13T17:45:00Z","v":15531,"vw":231.787375},{"c":232.05,"h":232.195,"l":231.69,"n":698,"o":231.69,"t":"2026-10-13T18:00:00Z","v":26119,"vw":231.942172},{"c":231.95,"h":232.06,"l":231.77,"n":480,"o":231.97,"t":"2026-10-13T18:15:00Z","v":13450,"vw":231.856574},{"c":232.69,"h":232.69,"l":232.2205,"n":567,"o":232.235,"t":"2026-10-13T18:30:00Z","v":15585,"vw":232.284112},{"c":231.985,"h":232.5,"l":231.695,"n":595,"o":232.3601,"t":"2026-10-13T18:45:00Z","v":18997,"vw":231.961984},{"c":231.82,"h":232.015,"l":231.74,"n":493,"o":231.895,"t":"2026-10-13T19:00:00Z","v":12688,"vw":231.844531},{"c":231.45,"h":231.825,"l":231.24,"n":899,"o":231.82,"t":"2026-10-13T19:15:00Z","v":21101,"vw":231.477211},{"c":231.06,"h":231.52,"l":231.06,"n":1217,"o":231.45,"t":"2026-10-13T19:30:00Z","v":29986,"vw":231.258472},{"c":230.57,"h":231.07,"l":230.23,"n":4588,"o":231.07,"t":"2026-10-13T19:45:00Z","v":171849,"vw":230.614125},{"c":230.46,"h":230.46,"l":230.46,"n":80,"o":230.46,"t":"2026-10-13T20:00:00Z","v":309217,"vw":230.46},{"c":230.46,"h":230.46,"l":230.46,"n":2,"o":230.46,"t":"2026-10-13T20:30:00Z","v":474,"vw":230.46},{"c":231.935,"h":232.855,"l":231.32,"n":301,"o":231.32,"t":"2026-10-14T13:30:00Z","v":14503,"vw":231.682876},{"c":232.8941,"h":233.09,"l":232.055,"n":337,"o":232.055,"t":"2026-10-14T13:45:00Z","v":8230,"vw":232.779607},{"c":232.76,"h":233.3,"l":232.625,"n":640,"o":232.78,"t":"2026-10-14T14:00:00Z","v":12956,"vw":232.882664},{"c":233.34,"h":233.34,"l":232.66,"n":561,"o":232.66,"t":"2026-10-14T14:15:00Z","v":14455,"vw":233.06112},{"c":232.945,"h":233.33,"l":232.65,"n":616,"o":233.09,"t":"2026-10-14T14:30:00Z","v":24261,"vw":232.954924},{"c":233.125,"h":233.28,"l":232.77,"n":605,"o":233.28,"t":"2026-10-14T14:45:00Z","v":13736,"vw":233.055711},{"c":233.62,"h":233.64,"l":232.71,"n":532,"o":233.05,"t":"2026-10-14T15:00:00Z","v":9615,"vw":233.195749},{"c":233.94,"h":234.01,"l":233.44,"n":667,"o":233.64,"t":"2026-10-14T15:15:00Z","v":12877,"vw":233.776553},{"c":234.02,"h":234.21,"l":233.83,"n":566,"o":233.97,"t":"2026-10-14T15:30:00Z","v":14954,"vw":234.026995},{"c":234.05,"h":234.48,"l":233.99,"n":686,"o":234.085,"t":"2026-10-14T15:45:00Z","v":18260,"vw":234.209458},{"c":234.09,"h":234.18,"l":233.85,"n":507,"o":234.12,"t":"2026-10-14T16:00:00Z","v":14515,"vw":234.009781},{"c":234.45,"h":234.45,"l":233.85,"n":450,"o":234,"t":"2026-10-14T16:15:00Z","v":9418,"vw":234.042476},{"c":233.78,"h":234.45,"l":233.78,"n":579,"o":234.45,"t":"2026-10-14T16:30:00Z","v":11763,"vw":234.090906},{"c":233.62,"h":234,"l":233.51,"n":627,"o":233.78,"t":"2026-10-14T16:45:00Z","v":19150,"vw":233.722814},{"c":233.49,"h":233.83,"l":233.38,"n":555,"o":233.49,"t":"2026-10-14T17:00:00Z","v":13009,"vw":233.557478},{"c":233.99,"h":234.03,"l":233.43,"n":738,"o":233.525,"t":"2026-10-14T17:15:00Z","v":23764,"vw":233.688693},{"c":234.235,"h":234.37,"l":234.04,"n":682,"o":234.08,"t":"2026-10-14T17:30:00Z","v":21448,"vw":234.180856},{"c":234.365,"h":234.365,"l":234.06,"n":788,"o":234.235,"t":"2026-10-14T17:45:00Z","v":31728,"vw":234.143329},{"c":234.805,"h":234.84,"l":234.24,"n":498,"o":234.395,"t":"2026-10-14T18:00:00Z","v":13175,"vw":234.585037},{"c":234.6,"h":234.97,"l":234.53,"n":755,"o":234.83,"t":"2026-10-14T18:15:00Z","v":22764,"vw":234.770366},{"c":234.235,"h":234.7,"l":234.235,"n":591,"o":234.6,"t":"2026-10-14T18:30:00Z","v":17492,"vw":234.520722},{"c":233.56,"h":234.34,"l":233.545,"n":732,"o":234.1015,"t":"2026-10-14T18:45:00Z","v":27077,"vw":234.070851},{"c":233.33,"h":233.71,"l":233.31,"n":769,"o":233.57,"t":"2026-10-14T19:00:00Z","v":18688,"vw":233.553588},{"c":233.26,"h":233.43,"l":233.01,"n":1317,"o":233.365,"t":"2026-10-14T19:15:00Z","v":39022,"vw":233.200248},{"c":233.265,"h":233.48,"l":232.78,"n":2862,"o":233.25,"t":"2026-10-14T19:30:00Z","v":136725,"vw":233.139523},{"c":233.58,"h":234.33,"l":233.22,"n":5244,"o":233.3,"t":"2026-10-14T19:45:00Z","v":245899,"vw":233.749041},{"c":233.43,"h":233.58,"l":233.43,"n":88,"o":233.58,"t":"2026-10-14T20:00:00Z","v":366706,"vw":233.430459},{"c":233.43,"h":233.43,"l":233.43,"n":1,"o":233.43,"t":"2026-10-14T20:45:00Z","v":1293,"vw":233.43},{"c":233.8,"h":233.8,"l":233.8,"n":33,"o":233.8,"t":"2026-10-15T08:15:00Z","v":623,"vw":233.8},{"c":234.4,"h":234.4,"l":234.4,"n":10,"o":234.4,"t":"2026-10-15T08:45:00Z","v":254,"vw":234.4},{"c":235.3,"h":235.3,"l":235.3,"n":8,"o":235.3,"t":"2026-10-15T09:30:00Z","v":149,"vw":235.3},{"c":236.01,"h":236.01,"l":236.01,"n":2,"o":236.01,"t":"2026-10-15T13:15:00Z","v":199,"vw":236.01},{"c":236.68,"h":237.37,"l":235.57,"n":725,"o":235.85,"t":"2026-10-15T13:30:00Z","v":34528,"vw":236.212303},{"c":237.355,"h":238.38,"l":236.81,"n":853,"o":236.96,"t":"2026-10-15T13:45:00Z","v":25014,"vw":237.637773},{"c":238.12,"h":238.575,"l":236.77,"n":1028,"o":236.77,"t":"2026-10-15T14:00:00Z","v":27670,"vw":238.013243},{"c":237.495,"h":237.785,"l":237.37,"n":501,"o":237.41,"t":"2026-10-15T14:15:00Z","v":10255,"vw":237.566961},{"c":237.19,"h":237.805,"l":236.92,"n":727,"o":237.66,"t":"2026-10-15T14:30:00Z","v":25430,"vw":237.372757},{"c":237.415,"h":238.1,"l":237.17,"n":600,"o":237.35,"t":"2026-10-15T14:45:00Z","v":16566,"vw":237.577713},{"c":236.97,"h":237.57,"l":236.97,"n":618,"o":237.495,"t":"2026-10-15T15:00:00Z","v":17534,"vw":237.303434},{"c":237.21,"h":237.21,"l":236.6,"n":795,"o":237.06,"t":"2026-10-15T15:15:00Z","v":27199,"vw":236.862853},{"c":237.38,"h":237.45,"l":236.92,"n":491,"o":237.13,"t":"2026-10-15T15:30:00Z","v":13932,"vw":237.230388},{"c":236.88,"h":237.52,"l":236.73,"n":413,"o":237.52,"t":"2026-10-15T15:45:00Z","v":9989,"vw":237.091566},{"c":236.45,"h":236.745,"l":236.36,"n":490,"o":236.7,"t":"2026-10-15T16:00:00Z","v":14073,"vw":236.521482},{"c":236.885,"h":236.885,"l":236.36,"n":587,"o":236.45,"t":"2026-10-15T16:15:00Z","v":19679,"vw":236.588486},{"c":237.205,"h":237.205,"l":236.9,"n":389,"o":236.9,"t":"2026-10-15T16:30:00Z","v":12130,"vw":237.063563},{"c":236.8,"h":237.19,"l":236.62,"n":445,"o":237.19,"t":"2026-10-15T16:45:00Z","v":13213,"vw":236.793477},{"c":237.19,"h":237.32,"l":236.92,"n":397,"o":236.965,"t":"2026-10-15T17:00:00Z","v":10991,"vw":237.0877},{"c":237.145,"h":237.19,"l":236.93,"n":411,"o":237.19,"t":"2026-10-15T17:15:00Z","v":12511,"vw":237.058094},{"c":236.63,"h":237.14,"l":236.63,"n":627,"o":237.14,"t":"2026-10-15T17:30:00Z","v":15999,"vw":236.912987},{"c":237.29,"h":237.295,"l":236.59,"n":704,"o":236.63,"t":"2026-10-15T17:45:00Z","v":21845,"vw":237.034505},{"c":237.485,"h":237.485,"l":236.935,"n":782,"o":237.29,"t":"2026-10-15T18:00:00Z","v":27767,"vw":237.245904},{"c":237.565,"h":237.84,"l":237.32,"n":690,"o":237.53,"t":"2026-10-15T18:15:00Z","v":21664,"vw":237.622848},{"c":237.76,"h":237.94,"l":237.63,"n":610,"o":237.65,"t":"2026-10-15T18:30:00Z","v":21024,"vw":237.811039},{"c":237.645,"h":237.89,"l":237.41,"n":879,"o":237.76,"t":"2026-10-15T18:45:00Z","v":25718,"vw":237.656114},{"c":237.855,"h":237.98,"l":237.61,"n":713,"o":237.61,"t":"2026-10-15T19:00:00Z","v":22466,"vw":237.793858},{"c":237.985,"h":238.16,"l":237.78,"n":1054,"o":237.82,"t":"2026-10-15T19:15:00Z","v":33900,"vw":237.990733},{"c":238.085,"h":238.3825,"l":237.95,"n":1186,"o":237.985,"t":"2026-10-15T19:30:00Z","v":35308,"vw":238.189164},{"c":239.06,"h":239.17,"l":237.73,"n":4585,"o":238.085,"t":"2026-10-15T19:45:00Z","v":185791,"vw":238.503483},{"c":239.15,"h":239.15,"l":238.85,"n":88,"o":238.85,"t":"2026-10-15T20:00:00Z","v":226015,"vw":239.147526},{"c":239.15,"h":239.15,"l":239.15,"n":1,"o":239.15,"t":"2026-10-15T20:30:00Z","v":1083,"vw":239.15},{"c":239.77,"h":240.7499,"l":239.31,"n":352,"o":239.67,"t":"2026-10-16T13:30:00Z","v":37965,"vw":239.755659},{"c":238.56,"h":239.76,"l":238.3,"n":689,"o":239.64,"t":"2026-10-16T13:45:00Z","v":21221,"vw":239.284753},{"c":236.12,"h":238.4374,"l":236.12,"n":1090,"o":238.16,"t":"2026-10-16T14:00:00Z","v":38924,"vw":237.716938},{"c":235.93,"h":236.7,"l":235.93,"n":597,"o":236.12,"t":"2026-10-16T14:15:00Z","v":18251,"vw":236.27754},{"c":235.51,"h":236.22,"l":235.51,"n":560,"o":235.97,"t":"2026-10-16T14:30:00Z","v":14868,"vw":235.804723},{"c":235.5,"h":236.01,"l":235.5,"n":458,"o":235.7525,"t":"2026-10-16T14:45:00Z","v":11214,"vw":235.691727},{"c":235.8375,"h":236.085,"l":235.55,"n":463,"o":235.68,"t":"2026-10-16T15:00:00Z","v":11033,"vw":235.762319},{"c":235.3,"h":236,"l":235.3,"n":520,"o":235.935,"t":"2026-10-16T15:15:00Z","v":10136,"vw":235.711063},{"c":234.94,"h":235.6,"l":234.83,"n":751,"o":235.2101,"t":"2026-10-16T15:30:00Z","v":37895,"vw":235.143912},{"c":234.69,"h":235.235,"l":234.69,"n":424,"o":234.86,"t":"2026-10-16T15:45:00Z","v":21165,"vw":234.995503},{"c":234.525,"h":234.9,"l":234.525,"n":271,"o":234.64,"t":"2026-10-16T16:00:00Z","v":5282,"vw":234.712059},{"c":234.42,"h":234.77,"l":234.33,"n":332,"o":234.77,"t":"2026-10-16T16:15:00Z","v":6618,"vw":234.492264},{"c":235.02,"h":235.19,"l":234.44,"n":324,"o":234.57,"t":"2026-10-16T16:30:00Z","v":22665,"vw":235.118876},{"c":235.31,"h":235.39,"l":234.9801,"n":596,"o":235,"t":"2026-10-16T16:45:00Z","v":22304,"vw":235.155845},{"c":234.98,"h":235.295,"l":234.4068,"n":497,"o":235.295,"t":"2026-10-16T17:00:00Z","v":12385,"vw":234.900067},{"c":235.225,"h":235.225,"l":234.6725,"n":423,"o":234.915,"t":"2026-10-16T17:15:00Z","v":5760,"vw":234.928194},{"c":234.655,"h":235.1924,"l":234.54,"n":432,"o":235.17,"t":"2026-10-16T17:30:00Z","v":8439,"vw":234.879819},{"c":234.05,"h":234.78,"l":233.98,"n":310,"o":234.74,"t":"2026-10-16T17:45:00Z","v":5988,"vw":234.311317},{"c":233.93,"h":234.195,"l":233.895,"n":473,"o":234.065,"t":"2026-10-16T18:00:00Z","v":13955,"vw":234.05504},{"c":233.935,"h":234.02,"l":233.78,"n":464,"o":234.01,"t":"2026-10-16T18:15:00Z","v":11717,"vw":233.896237},{"c":234.3702,"h":234.405,"l":233.925,"n":459,"o":233.925,"t":"2026-10-16T18:30:00Z","v":11771,"vw":234.220427},{"c":234.105,"h":234.4,"l":234.02,"n":723,"o":234.39,"t":"2026-10-16T18:45:00Z","v":17422,"vw":234.222845},{"c":233.8,"h":234.26,"l":233.56,"n":1036,"o":234.01,"t":"2026-10-16T19:00:00Z","v":24150,"vw":233.95033},{"c":233.84,"h":234.015,"l":233.575,"n":888,"o":233.7575,"t":"2026-10-16T19:15:00Z","v":16224,"vw":233.775141},{"c":234.085,"h":234.14,"l":233.67,"n":1472,"o":233.84,"t":"2026-10-16T19:30:00Z","v":41712,"vw":233.920978},{"c":234.96,"h":235.16,"l":233.78,"n":3831,"o":234,"t":"2026-10-16T19:45:00Z","v":127969,"vw":234.789319},{"c":235,"h":235,"l":234.81,"n":82,"o":234.81,"t":"2026-10-16T20:00:00Z","v":203165,"vw":234.998872},{"c":234.12,"h":235.99,"l":233.84,"n":686,"o":234.4,"t":"2026-10-19T13:30:00Z","v":28352,"vw":234.676142},{"c":234.305,"h":234.85,"l":233.87,"n":512,"o":234.36,"t":"2026-10-19T13:45:00Z","v":20115,"vw":234.134962},{"c":233.905,"h":234.335,"l":233.86,"n":658,"o":234.305,"t":"2026-10-19T14:00:00Z","v":12756,"vw":234.146045},{"c":234.73,"h":234.79,"l":233.875,"n":698,"o":233.875,"t":"2026-10-19T14:15:00Z","v":19113,"vw":234.479091},{"c":234.47,"h":235.03,"l":234.415,"n":667,"o":234.46,"t":"2026-10-19T14:30:00Z","v":26512,"vw":234.620769},{"c":234.07,"h":234.405,"l":233.82,"n":579,"o":234.32,"t":"2026-10-19T14:45:00Z","v":12469,"vw":234.097674},{"c":233.94,"h":234.29,"l":233.82,"n":782,"o":234.23,"t":"2026-10-19T15:00:00Z","v":24364,"vw":234.0947},{"c":234.175,"h":234.39,"l":233.94,"n":839,"o":233.94,"t":"2026-10-19T15:15:00Z","v":32026,"vw":234.226633},{"c":234.625,"h":235.22,"l":234.12,"n":875,"o":234.29,"t":"2026-10-19T15:30:00Z","v":32831,"vw":234.740799},{"c":234.43,"h":234.85,"l":234.38,"n":670,"o":234.62,"t":"2026-10-19T15:45:00Z","v":24855,"vw":234.637952},{"c":234.615,"h":234.805,"l":234.28,"n":603,"o":234.515,"t":"2026-10-19T16:00:00Z","v":15171,"vw":234.59273},{"c":234.635,"h":234.72,"l":234.33,"n":708,"o":234.615,"t":"2026-10-19T16:15:00Z","v":20108,"vw":234.558978},{"c":234.95,"h":235.13,"l":234.7,"n":746,"o":234.7,"t":"2026-10-19T16:30:00Z","v":19904,"vw":234.954295},{"c":234.915,"h":234.97,"l":234.8,"n":524,"o":234.925,"t":"2026-10-19T16:45:00Z","v":14413,"vw":234.910975},{"c":234.935,"h":235.125,"l":234.8066,"n":568,"o":234.915,"t":"2026-10-19T17:00:00Z","v":13881,"vw":234.972436},{"c":234.69,"h":234.935,"l":234.57,"n":529,"o":234.935,"t":"2026-10-19T17:15:00Z","v":11691,"vw":234.750138},{"c":234.71,"h":234.7107,"l":234.49,"n":572,"o":234.7107,"t":"2026-10-19T17:30:00Z","v":13110,"vw":234.56808},{"c":234.825,"h":234.97,"l":234.695,"n":780,"o":234.695,"t":"2026-10-19T17:45:00Z","v":24703,"vw":234.838155},{"c":234.955,"h":235.2,"l":234.82,"n":669,"o":235,"t":"2026-10-19T18:00:00Z","v":18374,"vw":235.047327},{"c":235.015,"h":235.02,"l":234.73,"n":549,"o":234.82,"t":"2026-10-19T18:15:00Z","v":12461,"vw":234.920004},{"c":235.1275,"h":235.2,"l":235.01,"n":648,"o":235.01,"t":"2026-10-19T18:30:00Z","v":17947,"vw":235.097023},{"c":235.18,"h":235.31,"l":234.865,"n":615,"o":235.23,"t":"2026-10-19T18:45:00Z","v":14933,"vw":235.135827},{"c":235.29,"h":235.41,"l":235,"n":706,"o":235.15,"t":"2026-10-19T19:00:00Z","v":18518,"vw":235.21091},{"c":235.34,"h":235.47,"l":235.08,"n":1070,"o":235.25,"t":"2026-10-19T19:15:00Z","v":28398,"vw":235.317264},{"c":235.32,"h":235.5,"l":235.03,"n":1097,"o":235.38,"t":"2026-10-19T19:30:00Z","v":26136,"vw":235.297019},{"c":234.91,"h":235.714,"l":234.6,"n":4202,"o":235.24,"t":"2026-10-19T19:45:00Z","v":168861,"vw":235.059701},{"c":234.91,"h":234.91,"l":234.79,"n":76,"o":234.79,"t":"2026-10-19T20:00:00Z","v":178239,"vw":234.909614},{"c":204.9,"h":204.9,"l":204.9,"n":1,"o":204.9,"t":"2026-10-19T20:45:00Z","v":150,"vw":204.9},{"c":234.91,"h":234.91,"l":234.91,"n":2,"o":234.91,"t":"2026-10-19T21:45:00Z","v":120,"vw":234.91},{"c":235.26,"h":237.29,"l":234.65,"n":431,"o":236,"t":"2026-10-20T13:30:00Z","v":18105,"vw":235.736686},{"c":234.89,"h":235.66,"l":234.06,"n":506,"o":235.145,"t":"2026-10-20T13:45:00Z","v":20670,"vw":235.0941},{"c":234.81,"h":235.32,"l":234.19,"n":658,"o":234.955,"t":"2026-10-20T14:00:00Z","v":26539,"vw":234.575283},{"c":235.97,"h":236.44,"l":235.03,"n":528,"o":235.03,"t":"2026-10-20T14:15:00Z","v":11293,"vw":235.881026},{"c":236.36,"h":236.66,"l":235.745,"n":882,"o":235.95,"t":"2026-10-20T14:30:00Z","v":28028,"vw":236.241295},{"c":235.68,"h":236.36,"l":235.35,"n":719,"o":236.36,"t":"2026-10-20T14:45:00Z","v":18799,"vw":235.854531},{"c":235.575,"h":235.93,"l":235.57,"n":512,"o":235.715,"t":"2026-10-20T15:00:00Z","v":11993,"vw":235.737437},{"c":236.23,"h":236.79,"l":235.645,"n":710,"o":235.75,"t":"2026-10-20T15:15:00Z","v":21985,"vw":236.07604},{"c":236.4,"h":236.575,"l":236.05,"n":787,"o":236.41,"t":"2026-10-20T15:30:00Z","v":24874,"vw":236.291722},{"c":237,"h":237,"l":236.45,"n":660,"o":236.53,"t":"2026-10-20T15:45:00Z","v":25555,"vw":236.722006},{"c":236.145,"h":236.95,"l":236.145,"n":688,"o":236.935,"t":"2026-10-20T16:00:00Z","v":21968,"vw":236.582032},{"c":236.23,"h":236.49,"l":236.1,"n":589,"o":236.3,"t":"2026-10-20T16:15:00Z","v":17724,"vw":236.310802},{"c":236.265,"h":236.32,"l":236.175,"n":307,"o":236.22,"t":"2026-10-20T16:30:00Z","v":7878,"vw":236.233396},{"c":236.21,"h":236.5025,"l":235.98,"n":622,"o":236.32,"t":"2026-10-20T16:45:00Z","v":17769,"vw":236.334382},{"c":236.44,"h":236.44,"l":236.105,"n":494,"o":236.105,"t":"2026-10-20T17:00:00Z","v":14248,"vw":236.330816},{"c":236.085,"h":236.43,"l":236.065,"n":719,"o":236.43,"t":"2026-10-20T17:15:00Z","v":22165,"vw":236.244654},{"c":235.29,"h":236.14,"l":235.06,"n":876,"o":236.105,"t":"2026-10-20T17:30:00Z","v":49374,"vw":235.493259},{"c":235.135,"h":235.93,"l":235.135,"n":864,"o":235.285,"t":"2026-10-20T17:45:00Z","v":33979,"vw":235.495316},{"c":235.48,"h":235.7,"l":235.14,"n":711,"o":235.37,"t":"2026-10-20T18:00:00Z","v":20887,"vw":235.40636},{"c":235.535,"h":235.625,"l":235.27,"n":545,"o":235.47,"t":"2026-10-20T18:15:00Z","v":15473,"vw":235.524301},{"c":235.77,"h":235.92,"l":235.46,"n":883,"o":235.53,"t":"2026-10-20T18:30:00Z","v":31955,"vw":235.689353},{"c":235.475,"h":235.885,"l":235.475,"n":789,"o":235.795,"t":"2026-10-20T18:45:00Z","v":26969,"vw":235.70069},{"c":235.585,"h":235.72,"l":235.4,"n":1010,"o":235.5,"t":"2026-10-20T19:00:00Z","v":38377,"vw":235.604312},{"c":236.15,"h":236.32,"l":235.42,"n":1618,"o":235.57,"t":"2026-10-20T19:15:00Z","v":70310,"vw":235.974829},{"c":235.995,"h":236.34,"l":235.88,"n":1637,"o":236.24,"t":"2026-10-20T19:30:00Z","v":58877,"vw":236.140154},{"c":236.89,"h":237.03,"l":235.97,"n":4650,"o":236.03,"t":"2026-10-20T19:45:00Z","v":203835,"vw":236.638174},{"c":237.12,"h":237.12,"l":236.89,"n":88,"o":236.89,"t":"2026-10-20T20:00:00Z","v":231368,"vw":237.117859},{"c":237.42,"h":237.42,"l":237.42,"n":2,"o":237.42,"t":"2026-10-20T22:15:00Z","v":200,"vw":237.42},{"c":238.77,"h":238.77,"l":238.77,"n":1,"o":238.77,"t":"2026-10-20T22:45:00Z","v":112,"vw":238.77},{"c":234,"h":234.01,"l":234,"n":50,"o":234.01,"t":"2026-10-21T11:30:00Z","v":1148,"vw":234.008487},{"c":234.1,"h":234.2,"l":234.1,"n":16,"o":234.2,"t":"2026-10-21T11:45:00Z","v":1014,"vw":234.153656},{"c":240,"h":240,"l":240,"n":3,"o":240,"t":"2026-10-21T12:00:00Z","v":102,"vw":240},{"c":234.99,"h":234.99,"l":234.99,"n":6,"o":234.99,"t":"2026-10-21T13:15:00Z","v":402,"vw":234.99},{"c":238.41,"h":239,"l":223.5,"n":952,"o":235.34,"t":"2026-10-21T13:30:00Z","v":37332,"vw":237.142539},{"c":238.51,"h":238.66,"l":237.96,"n":1097,"o":238.505,"t":"2026-10-21T13:45:00Z","v":36207,"vw":238.398804},{"c":237.81,"h":238.42,"l":237.13,"n":1085,"o":238.42,"t":"2026-10-21T14:00:00Z","v":41586,"vw":237.805323},{"c":237.96,"h":238.58,"l":237.6,"n":915,"o":237.8,"t":"2026-10-21T14:15:00Z","v":22508,"vw":238.120476},{"c":238.24,"h":238.61,"l":237.83,"n":949,"o":237.96,"t":"2026-10-21T14:30:00Z","v":24721,"vw":238.18175},{"c":238.12,"h":238.58,"l":237.77,"n":1028,"o":238.38,"t":"2026-10-21T14:45:00Z","v":23010,"vw":238.070776},{"c":237.705,"h":238.175,"l":237.7,"n":799,"o":238.175,"t":"2026-10-21T15:00:00Z","v":18649,"vw":237.871777},{"c":238.21,"h":238.36,"l":237.64,"n":891,"o":237.65,"t":"2026-10-21T15:15:00Z","v":20630,"vw":238.04264},{"c":237.91,"h":238.31,"l":237.86,"n":759,"o":238.22,"t":"2026-10-21T15:30:00Z","v":17742,"vw":238.044766},{"c":238.425,"h":238.52,"l":237.85,"n":909,"o":237.92,"t":"2026-10-21T15:45:00Z","v":23578,"vw":238.251963},{"c":238.29,"h":238.745,"l":238.22,"n":988,"o":238.31,"t":"2026-10-21T16:00:00Z","v":24867,"vw":238.5017},{"c":238.37,"h":238.45,"l":238.29,"n":723,"o":238.35,"t":"2026-10-21T16:15:00Z","v":14427,"vw":238.376976},{"c":237.35,"h":238.23,"l":237.34,"n":860,"o":238.23,"t":"2026-10-21T16:30:00Z","v":22637,"vw":237.730999},{"c":237.84,"h":238.155,"l":237.23,"n":668,"o":237.24,"t":"2026-10-21T16:45:00Z","v":17363,"vw":237.771329},{"c":237.33,"h":237.85,"l":237.27,"n":595,"o":237.85,"t":"2026-10-21T17:00:00Z","v":15123,"vw":237.620854},{"c":237.88,"h":237.97,"l":237.36,"n":593,"o":237.4,"t":"2026-10-21T17:15:00Z","v":19001,"vw":237.611903},{"c":238.25,"h":238.28,"l":237.75,"n":1036,"o":237.825,"t":"2026-10-21T17:30:00Z","v":32079,"vw":237.991773},{"c":238.32,"h":238.6,"l":237.976,"n":1088,"o":238.24,"t":"2026-10-21T17:45:00Z","v":33769,"vw":238.380318},{"c":239.43,"h":239.43,"l":238.06,"n":1345,"o":238.26,"t":"2026-10-21T18:00:00Z","v":44557,"vw":238.730923},{"c":239.915,"h":239.915,"l":239.155,"n":1191,"o":239.42,"t":"2026-10-21T18:15:00Z","v":26224,"vw":239.445179},{"c":240.47,"h":240.56,"l":239.755,"n":1696,"o":239.95,"t":"2026-10-21T18:30:00Z","v":54509,"vw":240.094272},{"c":239.6,"h":240.42,"l":239.6,"n":1465,"o":240.37,"t":"2026-10-21T18:45:00Z","v":37010,"vw":240.080254},{"c":239,"h":239.61,"l":238.995,"n":1283,"o":239.61,"t":"2026-10-21T19:00:00Z","v":40256,"vw":239.287889},{"c":239.34,"h":239.34,"l":238.81,"n":1449,"o":239,"t":"2026-10-21T19:15:00Z","v":50813,"vw":239.140019},{"c":238.72,"h":239.62,"l":238.42,"n":1794,"o":239.28,"t":"2026-10-21T19:30:00Z","v":46660,"vw":238.914314},{"c":238.87,"h":239.68,"l":238.505,"n":4648,"o":238.67,"t":"2026-10-21T19:45:00Z","v":176023,"vw":238.992403},{"c":238.93,"h":238.93,"l":238.68,"n":55,"o":238.68,"t":"2026-10-21T20:00:00Z","v":240669,"vw":238.929889},{"c":236.57,"h":238.01,"l":236.57,"n":17,"o":238.01,"t":"2026-10-22T10:45:00Z","v":508,"vw":237.404255},{"c":235.1,"h":235.1,"l":235.1,"n":2,"o":235.1,"t":"2026-10-22T11:00:00Z","v":101,"vw":235.1},{"c":230.58,"h":235,"l":230.58,"n":11,"o":234.99,"t":"2026-10-22T11:15:00Z","v":1244,"vw":234.315471},{"c":228,"h":228,"l":225.99,"n":49,"o":225.99,"t":"2026-10-22T12:15:00Z","v":701,"vw":226.712209},{"c":230,"h":230,"l":230,"n":19,"o":230,"t":"2026-10-22T12:30:00Z","v":828,"vw":230},{"c":228,"h":229.76,"l":225.63,"n":66,"o":229.76,"t":"2026-10-22T12:45:00Z","v":7394,"vw":228.207382},{"c":228,"h":228,"l":228,"n":9,"o":228,"t":"2026-10-22T13:15:00Z","v":646,"vw":228},{"c":244,"h":246,"l":226.22,"n":2278,"o":226.5,"t":"2026-10-22T13:30:00Z","v":153903,"vw":237.554897},{"c":235.44,"h":243.985,"l":233.97,"n":2146,"o":243.955,"t":"2026-10-22T13:45:00Z","v":82599,"vw":239.650718},{"c":235.885,"h":238.055,"l":234.71,"n":1759,"o":234.71,"t":"2026-10-22T14:00:00Z","v":78909,"vw":236.714973},{"c":236.99,"h":237.62,"l":236.1202,"n":770,"o":236.505,"t":"2026-10-22T14:15:00Z","v":38790,"vw":237.207003},{"c":235.96,"h":237.44,"l":235.6905,"n":753,"o":236.8332,"t":"2026-10-22T14:30:00Z","v":21174,"vw":236.766152},{"c":237.25,"h":237.59,"l":235.33,"n":954,"o":235.96,"t":"2026-10-22T14:45:00Z","v":31889,"vw":236.828296},{"c":237.805,"h":238.19,"l":236.5,"n":993,"o":237.255,"t":"2026-10-22T15:00:00Z","v":33881,"vw":237.452977},{"c":237.71,"h":238.02,"l":237.08,"n":753,"o":237.795,"t":"2026-10-22T15:15:00Z","v":24944,"vw":237.495712},{"c":236.53,"h":237.41,"l":236.49,"n":556,"o":237.26,"t":"2026-10-22T15:30:00Z","v":14235,"vw":237.15152},{"c":236.09,"h":237.06,"l":235.8001,"n":891,"o":236.55,"t":"2026-10-22T15:45:00Z","v":41348,"vw":236.511709},{"c":236.785,"h":236.93,"l":235.88,"n":525,"o":236.35,"t":"2026-10-22T16:00:00Z","v":20261,"vw":236.556089},{"c":235.84,"h":236.79,"l":235.22,"n":1010,"o":236.79,"t":"2026-10-22T16:15:00Z","v":44485,"vw":235.788053},{"c":233.255,"h":235.86,"l":233.06,"n":1102,"o":235.86,"t":"2026-10-22T16:30:00Z","v":41092,"vw":234.126803},{"c":234.48,"h":235,"l":233.0375,"n":1029,"o":233.255,"t":"2026-10-22T16:45:00Z","v":38602,"vw":233.674834},{"c":235.51,"h":235.56,"l":234,"n":799,"o":234.26,"t":"2026-10-22T17:00:00Z","v":29383,"vw":234.863317},{"c":234.76,"h":235.7,"l":234.355,"n":592,"o":235.56,"t":"2026-10-22T17:15:00Z","v":17765,"vw":234.94539},{"c":235.92,"h":236.705,"l":234.765,"n":886,"o":234.765,"t":"2026-10-22T17:30:00Z","v":35117,"vw":235.909681},{"c":235.86,"h":236.7,"l":235.465,"n":605,"o":236.035,"t":"2026-10-22T17:45:00Z","v":18099,"vw":236.136602},{"c":236.16,"h":236.7,"l":235.6175,"n":576,"o":236.08,"t":"2026-10-22T18:00:00Z","v":22390,"vw":236.052659},{"c":237.55,"h":237.625,"l":236.17,"n":785,"o":236.37,"t":"2026-10-22T18:15:00Z","v":27672,"vw":236.71693},{"c":237.93,"h":238.005,"l":236.86,"n":755,"o":237.625,"t":"2026-10-22T18:30:00Z","v":28196,"vw":237.254531},{"c":239.71,"h":239.71,"l":237.93,"n":1338,"o":238.215,"t":"2026-10-22T18:45:00Z","v":56915,"vw":238.709453},{"c":239.455,"h":241.4194,"l":239.21,"n":1202,"o":239.3,"t":"2026-10-22T19:00:00Z","v":43541,"vw":240.162828},{"c":241.205,"h":241.245,"l":239.345,"n":1386,"o":239.36,"t":"2026-10-22T19:15:00Z","v":53606,"vw":240.335461},{"c":243.39,"h":243.595,"l":240.44,"n":1944,"o":240.92,"t":"2026-10-22T19:30:00Z","v":78915,"vw":241.736899},{"c":243.42,"h":245.5,"l":242.49,"n":5014,"o":243.67,"t":"2026-10-22T19:45:00Z","v":229308,"vw":244.347133},{"c":243.28,"h":243.56,"l":243.28,"n":60,"o":243.5,"t":"2026-10-22T20:00:00Z","v":352043,"vw":243.280269},{"c":238.42,"h":238.42,"l":238.42,"n":3,"o":238.42,"t":"2026-10-22T20:15:00Z","v":145,"vw":238.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8456611570247935,"strike":269.504132231405,"iv":0.2652322314049587,"gamma":0.009522314049586776,"theta":-0.05709669421487603,"vega":0.11923471074380167,"rho":0.017107036268542094,"breakevenPct":11.12701142240617},{"delta":0.15,"premium":1.434504132231405,"strike":265.3719008264463,"iv":0.268000826446281,"gamma":0.012208264462809915,"theta":-0.07540247933884298,"vega":0.15452396694214876,"rho":0.025879133279299332,"breakevenPct":9.67050516223186},{"delta":0.2,"premium":2.023347107438017,"strike":261.2396694214876,"iv":0.2707694214876033,"gamma":0.014894214876033058,"theta":-0.09370826446280991,"vega":0.18981322314049587,"rho":0.03465123029005657,"breakevenPct":8.21399890205755},{"delta":0.25,"premium":2.6503676470588236,"strike":257.85539215686276,"iv":0.2665387254901961,"gamma":0.01713688725490196,"theta":-0.10385379901960784,"vega":0.21333198529411765,"rho":0.04347123386950004,"breakevenPct":7.080631290661609},{"delta":0.3,"premium":3.29375,"strike":254.79166666666666,"iv":0.25930833333333336,"gamma":0.019189583333333333,"theta":-0.11050208333333333,"vega":0.23180625,"rho":0.05231176883552332,"breakevenPct":6.085751671599255},{"delta":0.35,"premium":3.937132352941176,"strike":251.72794117647058,"iv":0.2520779411764706,"gamma":0.021242279411764705,"theta":-0.11715036764705881,"vega":0.25028051470588236,"rho":0.0611523038015466,"breakevenPct":5.0908720525369},{"delta":0.4,"premium":4.81322869955157,"strike":249.02242152466368,"iv":0.250287533632287,"gamma":0.022233811659192824,"theta":-0.1226303139013453,"vega":0.2610910313901345,"rho":0.06996435894600771,"breakevenPct":4.338889437773452},{"delta":0.45,"premium":5.990358744394619,"strike":246.78026905829597,"iv":0.25553417040358745,"gamma":0.021852645739910314,"theta":-0.12659892376681614,"vega":0.26198789237668163,"rho":0.07873957322037464,"breakevenPct":3.9011130395801508},{"delta":0.5,"premium":7.1674887892376695,"strike":244.53811659192826,"iv":0.2607808071748879,"gamma":0.021471479820627803,"theta":-0.130567533632287,"vega":0.2628847533632287,"rho":0.08751478749474156,"breakevenPct":3.4633366413868494},{"delta":0.55,"premium":8.34461883408072,"strike":242.29596412556054,"iv":0.2660274439461883,"gamma":0.02109031390134529,"theta":-0.13453614349775786,"vega":0.26378161434977576,"rho":0.0962900017691085,"breakevenPct":3.0255602431935475},{"delta":0.6,"premium":9.521748878923768,"strike":240.05381165919283,"iv":0.27127408071748876,"gamma":0.02070914798206278,"theta":-0.1385047533632287,"vega":0.2646784753363229,"rho":0.1050652160434754,"breakevenPct":2.587783845000247},{"delta":0.65,"premium":11.82151664611591,"strike":236.9913686806412,"iv":0.28367521578298394,"gamma":0.01880456226880394,"theta":-0.13661430332922317,"vega":0.24869408138101107,"rho":0.11317821624275964,"breakevenPct":2.2742869643033106},{"delta":0.7,"premium":14.14889025893958,"strike":233.90875462392108,"iv":0.29625228113440194,"gamma":0.016862515413070284,"theta":-0.13457977805178792,"vega":0.23229457459926017,"rho":0.12127493248937789,"breakevenPct":1.9638461373153016},{"delta":0.75,"premium":16.47626387176326,"strike":230.82614056720098,"iv":0.30882934648581994,"gamma":0.01492046855733662,"theta":-0.13254525277435267,"vega":0.21589506781750922,"rho":0.12937164873599616,"breakevenPct":1.6534053103272917},{"delta":0.8,"premium":20.40654205607477,"strike":226.1993769470405,"iv":0.32949283489096576,"gamma":0.01238566978193146,"theta":-0.1251588785046729,"vega":0.18922834890965728,"rho":0.13627612231446243,"breakevenPct":1.367115670468293},{"delta":0.85,"premium":24.92367601246105,"strike":221.0072689511942,"iv":0.3531169262720665,"gamma":0.009633852544132921,"theta":-0.11581308411214955,"vega":0.15880259605399796,"rho":0.1427440917466654,"breakevenPct":1.0896682685199166},{"delta":0.9,"premium":32.753432282003715,"strike":212.52319109461965,"iv":0.3954578849721707,"gamma":0.0064831168831168805,"theta":-0.1006165120593692,"vega":0.11932912801484227,"rho":0.14662609249677439,"breakevenPct":0.8207100364285488}],"put":[{"delta":0.1,"premium":1.056777108433735,"strike":218.19277108433735,"iv":0.31916265060240956,"gamma":0.008266265060240965,"theta":-0.06249999999999999,"vega":0.1201897590361446,"rho":-0.02119362403933273,"breakevenPct":10.74646745482423},{"delta":0.15,"premium":1.3969798657718122,"strike":226.30872483221475,"iv":0.25986711409395974,"gamma":0.013368456375838927,"theta":-0.0652268456375839,"vega":0.1579503355704698,"rho":-0.03186055930650354,"breakevenPct":7.550252808926771},{"delta":0.2,"premium":1.9288543140028291,"strike":231.06082036775106,"iv":0.23626676096181048,"gamma":0.016863790664780765,"theta":-0.07094611032531825,"vega":0.18737454031117398,"rho":-0.04244141976699371,"breakevenPct":5.8155351637009876},{"delta":0.25,"premium":2.6596416784535597,"strike":233.41819896275342,"iv":0.2373040075436115,"gamma":0.01856110325318246,"theta":-0.07815968882602546,"vega":0.20731796322489393,"rho":-0.05291141178730601,"breakevenPct":5.146926469787954},{"delta":0.3,"premium":3.3904290429042905,"strike":235.77557755775578,"iv":0.23834125412541254,"gamma":0.02025841584158416,"theta":-0.08537326732673267,"vega":0.22726138613861385,"rho":-0.06338140380761831,"breakevenPct":4.47831777587492},{"delta":0.35,"premium":4.121216407355021,"strike":238.13295615275814,"iv":0.2393785007072136,"gamma":0.021955728429985857,"theta":-0.09258684582743988,"vega":0.2472048090523338,"rho":-0.0738513958279306,"breakevenPct":3.8097090819618877},{"delta":0.4,"premium":4.883339790778768,"strike":240.40294459511819,"iv":0.2389629600929872,"gamma":0.023400736148779543,"theta":-0.09732487407981402,"vega":0.2626615265401007,"rho":-0.08431127313562221,"breakevenPct":3.1899026618137896},{"delta":0.45,"premium":5.764781092599767,"strike":242.340178225494,"iv":0.23301565284773343,"gamma":0.0238850445563735,"theta":-0.09263676869430454,"vega":0.2610342502905851,"rho":-0.09473263672987339,"breakevenPct":2.7559202840783317},{"delta":0.5,"premium":6.646222394420767,"strike":244.27741185586981,"iv":0.22706834560247965,"gamma":0.024369352963967455,"theta":-0.08794866330879504,"vega":0.2594069740410694,"rho":-0.10515400032412459,"breakevenPct":2.3219379063428742},{"delta":0.55,"premium":7.527663696241767,"strike":246.21464548624564,"iv":0.22112103835722588,"gamma":0.02485366137156141,"theta":-0.08326055792328554,"vega":0.2577796977915537,"rho":-0.11557536391837578,"breakevenPct":1.8879555286074161},{"delta":0.6,"premium":8.409104998062766,"strike":248.15187911662147,"iv":0.2151737311119721,"gamma":0.025337969779155367,"theta":-0.07857245253777606,"vega":0.256152421542038,"rho":-0.12599672751262697,"breakevenPct":1.453973150871959},{"delta":0.65,"premium":9.323204301075268,"strike":250.0989247311828,"iv":0.2092774193548387,"gamma":0.02569909677419355,"theta":-0.07355888172043011,"vega":0.25343664516129033,"rho":-0.13642490359165357,"breakevenPct":1.029950886274677},{"delta":0.7,"premium":10.91460215053763,"strike":252.2494623655914,"iv":0.20443870967741937,"gamma":0.02350554838709678,"theta":-0.06179544086021507,"vega":0.2281463225806452,"rho":-0.14699436468102203,"breakevenPct":0.8124927071952139},{"delta":0.75,"premium":12.505999999999998,"strike":254.4,"iv":0.1996,"gamma":0.021312,"theta":-0.05003200000000001,"vega":0.202856,"rho":-0.15756382577039052,"breakevenPct":0.5950345281157505},{"delta":0.8,"premium":14.097397849462366,"strike":256.5505376344086,"iv":0.19476129032258063,"gamma":0.019118451612903223,"theta":-0.038268559139784934,"vega":0.1775656774193548,"rho":-0.16813328685975898,"breakevenPct":0.37757634903628723},{"delta":0.85,"premium":15.688795698924729,"strike":258.7010752688172,"iv":0.1899225806451613,"gamma":0.01692490322580645,"theta":-0.026505118279569896,"vega":0.1522753548387097,"rho":-0.17870274794912744,"breakevenPct":0.16011816995682437},{"delta":0.9,"premium":19.21616643929059,"strike":262.7012278308322,"iv":0.19315879945429743,"gamma":0.013222919508867663,"theta":-0.013187175989085939,"vega":0.11801036834924963,"rho":-0.190588179019942,"breakevenPct":0.08429027932489444}]},"raw":{"call":[{"delta":0.1,"premium":0.8456611570247935,"strike":269.504132231405,"iv":0.2652322314049587,"gamma":0.009522314049586776,"theta":-0.05709669421487603,"vega":0.11923471074380167,"rho":0.017107036268542094,"breakevenPct":11.12701142240617},{"delta":0.15,"premium":1.434504132231405,"strike":265.3719008264463,"iv":0.268000826446281,"gamma":0.012208264462809915,"theta":-0.07540247933884298,"vega":0.15452396694214876,"rho":0.025879133279299332,"breakevenPct":9.67050516223186},{"delta":0.2,"premium":2.023347107438017,"strike":261.2396694214876,"iv":0.2707694214876033,"gamma":0.014894214876033058,"theta":-0.09370826446280991,"vega":0.18981322314049587,"rho":0.03465123029005657,"breakevenPct":8.21399890205755},{"delta":0.25,"premium":2.6503676470588236,"strike":257.85539215686276,"iv":0.2665387254901961,"gamma":0.01713688725490196,"theta":-0.10385379901960784,"vega":0.21333198529411765,"rho":0.04347123386950004,"breakevenPct":7.080631290661609},{"delta":0.3,"premium":3.29375,"strike":254.79166666666666,"iv":0.25930833333333336,"gamma":0.019189583333333333,"theta":-0.11050208333333333,"vega":0.23180625,"rho":0.05231176883552332,"breakevenPct":6.085751671599255},{"delta":0.35,"premium":3.937132352941176,"strike":251.72794117647058,"iv":0.2520779411764706,"gamma":0.021242279411764705,"theta":-0.11715036764705881,"vega":0.25028051470588236,"rho":0.0611523038015466,"breakevenPct":5.0908720525369},{"delta":0.4,"premium":4.81322869955157,"strike":249.02242152466368,"iv":0.250287533632287,"gamma":0.022233811659192824,"theta":-0.1226303139013453,"vega":0.2610910313901345,"rho":0.06996435894600771,"breakevenPct":4.338889437773452},{"delta":0.45,"premium":5.990358744394619,"strike":246.78026905829597,"iv":0.25553417040358745,"gamma":0.021852645739910314,"theta":-0.12659892376681614,"vega":0.26198789237668163,"rho":0.07873957322037464,"breakevenPct":3.9011130395801508},{"delta":0.5,"premium":7.1674887892376695,"strike":244.53811659192826,"iv":0.2607808071748879,"gamma":0.021471479820627803,"theta":-0.130567533632287,"vega":0.2628847533632287,"rho":0.08751478749474156,"breakevenPct":3.4633366413868494},{"delta":0.55,"premium":8.34461883408072,"strike":242.29596412556054,"iv":0.2660274439461883,"gamma":0.02109031390134529,"theta":-0.13453614349775786,"vega":0.26378161434977576,"rho":0.0962900017691085,"breakevenPct":3.0255602431935475},{"delta":0.6,"premium":9.521748878923768,"strike":240.05381165919283,"iv":0.27127408071748876,"gamma":0.02070914798206278,"theta":-0.1385047533632287,"vega":0.2646784753363229,"rho":0.1050652160434754,"breakevenPct":2.587783845000247},{"delta":0.65,"premium":11.82151664611591,"strike":236.9913686806412,"iv":0.28367521578298394,"gamma":0.01880456226880394,"theta":-0.13661430332922317,"vega":0.24869408138101107,"rho":0.11317821624275964,"breakevenPct":2.2742869643033106},{"delta":0.7,"premium":14.14889025893958,"strike":233.90875462392108,"iv":0.29625228113440194,"gamma":0.016862515413070284,"theta":-0.13457977805178792,"vega":0.23229457459926017,"rho":0.12127493248937789,"breakevenPct":1.9638461373153016},{"delta":0.75,"premium":16.47626387176326,"strike":230.82614056720098,"iv":0.30882934648581994,"gamma":0.01492046855733662,"theta":-0.13254525277435267,"vega":0.21589506781750922,"rho":0.12937164873599616,"breakevenPct":1.6534053103272917},{"delta":0.8,"premium":20.40654205607477,"strike":226.1993769470405,"iv":0.32949283489096576,"gamma":0.01238566978193146,"theta":-0.1251588785046729,"vega":0.18922834890965728,"rho":0.13627612231446243,"breakevenPct":1.367115670468293},{"delta":0.85,"premium":24.92367601246105,"strike":221.0072689511942,"iv":0.3531169262720665,"gamma":0.009633852544132921,"theta":-0.11581308411214955,"vega":0.15880259605399796,"rho":0.1427440917466654,"breakevenPct":1.0896682685199166},{"delta":0.9,"premium":32.753432282003715,"strike":212.52319109461965,"iv":0.3954578849721707,"gamma":0.0064831168831168805,"theta":-0.1006165120593692,"vega":0.11932912801484227,"rho":0.14662609249677439,"breakevenPct":0.8207100364285488}],"put":[{"delta":0.1,"premium":1.056777108433735,"strike":218.19277108433735,"iv":0.31916265060240956,"gamma":0.008266265060240965,"theta":-0.06249999999999999,"vega":0.1201897590361446,"rho":-0.02119362403933273,"breakevenPct":10.74646745482423},{"delta":0.15,"premium":1.3969798657718122,"strike":226.30872483221475,"iv":0.25986711409395974,"gamma":0.013368456375838927,"theta":-0.0652268456375839,"vega":0.1579503355704698,"rho":-0.03186055930650354,"breakevenPct":7.550252808926771},{"delta":0.2,"premium":1.9288543140028291,"strike":231.06082036775106,"iv":0.23626676096181048,"gamma":0.016863790664780765,"theta":-0.07094611032531825,"vega":0.18737454031117398,"rho":-0.04244141976699371,"breakevenPct":5.8155351637009876},{"delta":0.25,"premium":2.6596416784535597,"strike":233.41819896275342,"iv":0.2373040075436115,"gamma":0.01856110325318246,"theta":-0.07815968882602546,"vega":0.20731796322489393,"rho":-0.05291141178730601,"breakevenPct":5.146926469787954},{"delta":0.3,"premium":3.3904290429042905,"strike":235.77557755775578,"iv":0.23834125412541254,"gamma":0.02025841584158416,"theta":-0.08537326732673267,"vega":0.22726138613861385,"rho":-0.06338140380761831,"breakevenPct":4.47831777587492},{"delta":0.35,"premium":4.121216407355021,"strike":238.13295615275814,"iv":0.2393785007072136,"gamma":0.021955728429985857,"theta":-0.09258684582743988,"vega":0.2472048090523338,"rho":-0.0738513958279306,"breakevenPct":3.8097090819618877},{"delta":0.4,"premium":4.883339790778768,"strike":240.40294459511819,"iv":0.2389629600929872,"gamma":0.023400736148779543,"theta":-0.09732487407981402,"vega":0.2626615265401007,"rho":-0.08431127313562221,"breakevenPct":3.1899026618137896},{"delta":0.45,"premium":5.764781092599767,"strike":242.340178225494,"iv":0.23301565284773343,"gamma":0.0238850445563735,"theta":-0.09263676869430454,"vega":0.2610342502905851,"rho":-0.09473263672987339,"breakevenPct":2.7559202840783317},{"delta":0.5,"premium":6.646222394420767,"strike":244.27741185586981,"iv":0.22706834560247965,"gamma":0.024369352963967455,"theta":-0.08794866330879504,"vega":0.2594069740410694,"rho":-0.10515400032412459,"breakevenPct":2.3219379063428742},{"delta":0.55,"premium":7.527663696241767,"strike":246.21464548624564,"iv":0.22112103835722588,"gamma":0.02485366137156141,"theta":-0.08326055792328554,"vega":0.2577796977915537,"rho":-0.11557536391837578,"breakevenPct":1.8879555286074161},{"delta":0.6,"premium":8.409104998062766,"strike":248.15187911662147,"iv":0.2151737311119721,"gamma":0.025337969779155367,"theta":-0.07857245253777606,"vega":0.256152421542038,"rho":-0.12599672751262697,"breakevenPct":1.453973150871959},{"delta":0.65,"premium":9.323204301075268,"strike":250.0989247311828,"iv":0.2092774193548387,"gamma":0.02569909677419355,"theta":-0.07355888172043011,"vega":0.25343664516129033,"rho":-0.13642490359165357,"breakevenPct":1.029950886274677},{"delta":0.7,"premium":10.91460215053763,"strike":252.2494623655914,"iv":0.20443870967741937,"gamma":0.02350554838709678,"theta":-0.06179544086021507,"vega":0.2281463225806452,"rho":-0.14699436468102203,"breakevenPct":0.8124927071952139},{"delta":0.75,"premium":12.505999999999998,"strike":254.4,"iv":0.1996,"gamma":0.021312,"theta":-0.05003200000000001,"vega":0.202856,"rho":-0.15756382577039052,"breakevenPct":0.5950345281157505},{"delta":0.8,"premium":14.097397849462366,"strike":256.5505376344086,"iv":0.19476129032258063,"gamma":0.019118451612903223,"theta":-0.038268559139784934,"vega":0.1775656774193548,"rho":-0.16813328685975898,"breakevenPct":0.37757634903628723},{"delta":0.85,"premium":15.688795698924729,"strike":258.7010752688172,"iv":0.1899225806451613,"gamma":0.01692490322580645,"theta":-0.026505118279569896,"vega":0.1522753548387097,"rho":-0.17870274794912744,"breakevenPct":0.16011816995682437},{"delta":0.9,"premium":19.21616643929059,"strike":262.7012278308322,"iv":0.19315879945429743,"gamma":0.013222919508867663,"theta":-0.013187175989085939,"vega":0.11801036834924963,"rho":-0.190588179019942,"breakevenPct":0.08429027932489444}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}