{"symbol":"ERIE","url":"https://intraalpha.com/companies/ERIE","capturedAt":"2026-10-22T18:22:37.469Z","state":"ready","quote":{"symbol":"ERIE","last_price":255.4,"prev_close":244.12,"regular_close":255.2,"change":11.28,"change_pct":4.6207,"regular_change":11.08,"regular_change_pct":4.5388,"extended_change":0.2,"extended_change_pct":0.0784,"bid":254.87,"ask":255.55,"bid_size":100,"ask_size":300,"volume":59778,"vwap":251.603447,"open":247.11,"high":255.645,"low":247,"close":255.2,"trade_count":4058,"last_trade_at":"2026-10-22T18:22:23.608102638Z","last_quote_at":"2026-10-22T18:22:25.304658907Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:22:26.164547949-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ERIE","fetched_at":"2026-10-22T18:22:36.867712+00:00","name":"Erie Indemnity Company","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE BROKERS","country":"USA","description":"Erie Indemnity Company is an administrative agent for underwriters on the Erie Insurance Exchange in the United States. The company is headquartered in Erie, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12765003000,"ebitda":834972000,"pe_ratio":22.29,"peg_ratio":2.672,"book_value":47.18,"dividend_per_share":5.75,"dividend_yield":0.0234,"eps":10.95,"revenue_ttm":4119469000,"gross_profit_ttm":737545000,"profit_margin":0.14,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.141,"return_on_equity_ttm":0.248,"quarterly_earnings_growth":0.032,"quarterly_revenue_growth":0.028,"analyst_target_price":115,"analyst_number":null,"beta":0.331,"fifty_two_week_high":322.92,"fifty_two_week_low":202.12,"fifty_day_ma":242.33,"two_hundred_day_ma":245.51,"shares_outstanding":46189100,"forward_pe":26.74,"price_to_sales":3.099,"price_to_book":4.968,"ev_to_revenue":2.778,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:22:36.867712+00:00"},"optionObservedAt":"2026-10-22T18:09:08.423Z","bars":[{"c":231.1,"h":231.1,"l":231.1,"n":25,"o":231.1,"t":"2026-10-15T09:00:00Z","v":1219,"vw":231.1},{"c":234.92,"h":234.92,"l":234.92,"n":7,"o":234.92,"t":"2026-10-15T12:10:00Z","v":531,"vw":234.92},{"c":237.7,"h":237.7,"l":233.85,"n":106,"o":233.85,"t":"2026-10-15T13:30:00Z","v":6763,"vw":235.238729},{"c":239.775,"h":239.775,"l":237.83,"n":109,"o":238.99,"t":"2026-10-15T13:35:00Z","v":3642,"vw":239.286952},{"c":236.0958,"h":238.38,"l":236.0958,"n":22,"o":238.38,"t":"2026-10-15T13:40:00Z","v":348,"vw":237.2379},{"c":240.0638,"h":240.16,"l":236.74,"n":136,"o":237.7,"t":"2026-10-15T13:45:00Z","v":4366,"vw":238.842664},{"c":241.43,"h":242.13,"l":240,"n":67,"o":240,"t":"2026-10-15T13:50:00Z","v":1585,"vw":241.156429},{"c":240.97,"h":240.97,"l":240.97,"n":22,"o":240.97,"t":"2026-10-15T13:55:00Z","v":367,"vw":240.97},{"c":241.075,"h":241.378,"l":241.075,"n":31,"o":241.075,"t":"2026-10-15T14:05:00Z","v":946,"vw":241.268018},{"c":240.71,"h":240.71,"l":240.45,"n":34,"o":240.45,"t":"2026-10-15T14:10:00Z","v":424,"vw":240.58},{"c":241,"h":241.78,"l":241,"n":20,"o":241.78,"t":"2026-10-15T14:15:00Z","v":267,"vw":241.39},{"c":241.07,"h":241.07,"l":240.63,"n":78,"o":240.63,"t":"2026-10-15T14:20:00Z","v":1300,"vw":240.83125},{"c":240.845,"h":241.36,"l":240.845,"n":30,"o":241.36,"t":"2026-10-15T14:25:00Z","v":522,"vw":241.1025},{"c":242,"h":242,"l":241.47,"n":98,"o":241.565,"t":"2026-10-15T14:30:00Z","v":1568,"vw":241.657857},{"c":241.49,"h":241.975,"l":241.49,"n":45,"o":241.84,"t":"2026-10-15T14:35:00Z","v":801,"vw":241.768333},{"c":241,"h":241.16,"l":240.99,"n":52,"o":241,"t":"2026-10-15T14:40:00Z","v":1443,"vw":241.018571},{"c":240.29,"h":240.29,"l":239.79,"n":47,"o":239.8,"t":"2026-10-15T14:45:00Z","v":1195,"vw":239.904},{"c":240.48,"h":240.48,"l":239.83,"n":24,"o":239.83,"t":"2026-10-15T14:50:00Z","v":806,"vw":240.389344},{"c":240.285,"h":240.285,"l":240.285,"n":11,"o":240.285,"t":"2026-10-15T15:00:00Z","v":131,"vw":240.285},{"c":239.565,"h":239.565,"l":239.17,"n":37,"o":239.17,"t":"2026-10-15T15:05:00Z","v":663,"vw":239.3675},{"c":238.86,"h":238.87,"l":238.86,"n":32,"o":238.87,"t":"2026-10-15T15:15:00Z","v":670,"vw":238.865},{"c":237.855,"h":238,"l":237.53,"n":23,"o":238,"t":"2026-10-15T15:30:00Z","v":728,"vw":237.826869},{"c":237.845,"h":238.335,"l":237.84,"n":14,"o":237.84,"t":"2026-10-15T15:45:00Z","v":588,"vw":238.02303},{"c":237.32,"h":237.85,"l":237.32,"n":36,"o":237.85,"t":"2026-10-15T15:50:00Z","v":1105,"vw":237.788234},{"c":237.2725,"h":237.2725,"l":237.03,"n":39,"o":237.03,"t":"2026-10-15T15:55:00Z","v":552,"vw":237.15125},{"c":236.62,"h":236.84,"l":236.44,"n":87,"o":236.84,"t":"2026-10-15T16:00:00Z","v":1335,"vw":236.5725},{"c":235.83,"h":236.6,"l":235.83,"n":110,"o":236.475,"t":"2026-10-15T16:10:00Z","v":2099,"vw":236.080556},{"c":236.47,"h":236.48,"l":235.645,"n":95,"o":235.7,"t":"2026-10-15T16:15:00Z","v":2035,"vw":236.211728},{"c":238.275,"h":238.495,"l":238.04,"n":127,"o":238.04,"t":"2026-10-15T16:30:00Z","v":4624,"vw":238.235769},{"c":238.62,"h":238.62,"l":238.37,"n":28,"o":238.37,"t":"2026-10-15T16:35:00Z","v":630,"vw":238.472},{"c":238.21,"h":238.41,"l":238.21,"n":91,"o":238.41,"t":"2026-10-15T16:40:00Z","v":2038,"vw":238.28375},{"c":238.39,"h":238.445,"l":238.38,"n":56,"o":238.38,"t":"2026-10-15T16:45:00Z","v":2325,"vw":238.424091},{"c":238.585,"h":238.585,"l":238.585,"n":5,"o":238.585,"t":"2026-10-15T16:50:00Z","v":105,"vw":238.585},{"c":238.24,"h":238.24,"l":238.24,"n":14,"o":238.24,"t":"2026-10-15T16:55:00Z","v":185,"vw":238.24},{"c":238.17,"h":238.17,"l":238.17,"n":7,"o":238.17,"t":"2026-10-15T17:00:00Z","v":147,"vw":238.17},{"c":237.47,"h":237.96,"l":237.47,"n":17,"o":237.96,"t":"2026-10-15T17:10:00Z","v":333,"vw":237.767087},{"c":238.1,"h":238.1,"l":237.74,"n":51,"o":237.74,"t":"2026-10-15T17:15:00Z","v":502,"vw":237.966667},{"c":238.2475,"h":238.275,"l":238.12,"n":92,"o":238.12,"t":"2026-10-15T17:25:00Z","v":2088,"vw":238.204723},{"c":238.72,"h":238.72,"l":238.635,"n":42,"o":238.635,"t":"2026-10-15T17:30:00Z","v":458,"vw":238.668333},{"c":238.1,"h":238.475,"l":238.1,"n":85,"o":238.475,"t":"2026-10-15T17:40:00Z","v":2308,"vw":238.142917},{"c":238,"h":238.09,"l":238,"n":43,"o":238.09,"t":"2026-10-15T17:45:00Z","v":542,"vw":238.05},{"c":238.01,"h":238.01,"l":238.01,"n":27,"o":238.01,"t":"2026-10-15T17:50:00Z","v":439,"vw":238.01},{"c":238.095,"h":238.56,"l":238.03,"n":46,"o":238.56,"t":"2026-10-15T18:00:00Z","v":930,"vw":238.266},{"c":237.645,"h":237.645,"l":237.645,"n":13,"o":237.645,"t":"2026-10-15T18:05:00Z","v":146,"vw":237.645},{"c":237.86,"h":237.86,"l":237.86,"n":40,"o":237.86,"t":"2026-10-15T18:10:00Z","v":723,"vw":237.86},{"c":238.25,"h":238.25,"l":238.13,"n":43,"o":238.13,"t":"2026-10-15T18:15:00Z","v":717,"vw":238.197179},{"c":238.39,"h":238.39,"l":238.06,"n":195,"o":238.18,"t":"2026-10-15T18:30:00Z","v":4793,"vw":238.191417},{"c":238.1,"h":238.43,"l":238,"n":90,"o":238.23,"t":"2026-10-15T18:35:00Z","v":1708,"vw":238.2175},{"c":238.2501,"h":238.2501,"l":238.25,"n":13,"o":238.25,"t":"2026-10-15T18:40:00Z","v":319,"vw":238.250056},{"c":238.535,"h":238.58,"l":238.41,"n":75,"o":238.41,"t":"2026-10-15T18:45:00Z","v":917,"vw":238.485721},{"c":238.555,"h":238.555,"l":238.54,"n":34,"o":238.55,"t":"2026-10-15T18:50:00Z","v":481,"vw":238.548333},{"c":238.29,"h":238.5125,"l":238.29,"n":79,"o":238.5125,"t":"2026-10-15T18:55:00Z","v":1783,"vw":238.326071},{"c":238.11,"h":238.495,"l":238.11,"n":78,"o":238.4875,"t":"2026-10-15T19:05:00Z","v":1700,"vw":238.214063},{"c":238.31,"h":238.31,"l":237.94,"n":115,"o":238.11,"t":"2026-10-15T19:10:00Z","v":2783,"vw":238.149412},{"c":238.075,"h":238.075,"l":238.075,"n":21,"o":238.075,"t":"2026-10-15T19:15:00Z","v":206,"vw":238.075},{"c":238.12,"h":238.23,"l":238.1075,"n":51,"o":238.23,"t":"2026-10-15T19:25:00Z","v":1605,"vw":238.151944},{"c":238.04,"h":238.33,"l":238.04,"n":103,"o":238.28,"t":"2026-10-15T19:30:00Z","v":1768,"vw":238.251429},{"c":238.06,"h":238.53,"l":238.06,"n":110,"o":238.53,"t":"2026-10-15T19:35:00Z","v":1563,"vw":238.2225},{"c":238.17,"h":238.17,"l":237.86,"n":185,"o":238.1,"t":"2026-10-15T19:40:00Z","v":4360,"vw":238.075},{"c":238.18,"h":238.455,"l":238.17,"n":135,"o":238.35,"t":"2026-10-15T19:45:00Z","v":2330,"vw":238.323552},{"c":238.15,"h":238.67,"l":238.15,"n":336,"o":238.26,"t":"2026-10-15T19:50:00Z","v":8001,"vw":238.355668},{"c":238.56,"h":238.85,"l":238.27,"n":1006,"o":238.27,"t":"2026-10-15T19:55:00Z","v":16278,"vw":238.673128},{"c":238.69,"h":238.69,"l":238.69,"n":50,"o":238.69,"t":"2026-10-15T20:00:00Z","v":43028,"vw":238.69},{"c":238.69,"h":238.69,"l":238.69,"n":1,"o":238.69,"t":"2026-10-16T11:30:00Z","v":104,"vw":238.69},{"c":238.69,"h":238.69,"l":238.69,"n":1,"o":238.69,"t":"2026-10-16T11:55:00Z","v":131,"vw":238.69},{"c":240,"h":240.45,"l":239.94,"n":31,"o":240.45,"t":"2026-10-16T13:30:00Z","v":8457,"vw":240.428262},{"c":241.35,"h":241.35,"l":241.35,"n":10,"o":241.35,"t":"2026-10-16T13:40:00Z","v":138,"vw":241.35},{"c":240.26,"h":240.55,"l":240.26,"n":64,"o":240.55,"t":"2026-10-16T13:45:00Z","v":1276,"vw":240.493109},{"c":240.995,"h":240.995,"l":240.99,"n":26,"o":240.99,"t":"2026-10-16T13:55:00Z","v":1328,"vw":240.992273},{"c":241.2575,"h":241.27,"l":241.21,"n":60,"o":241.21,"t":"2026-10-16T14:00:00Z","v":1011,"vw":241.249},{"c":240.36,"h":241.165,"l":240.33,"n":72,"o":241.165,"t":"2026-10-16T14:05:00Z","v":1573,"vw":240.537778},{"c":240.01,"h":240.01,"l":240,"n":15,"o":240.01,"t":"2026-10-16T14:10:00Z","v":432,"vw":240.006667},{"c":238.63,"h":238.889,"l":238.63,"n":42,"o":238.889,"t":"2026-10-16T14:15:00Z","v":1937,"vw":238.703519},{"c":239.365,"h":239.365,"l":239.365,"n":9,"o":239.365,"t":"2026-10-16T14:20:00Z","v":208,"vw":239.365},{"c":239.395,"h":240,"l":239.395,"n":21,"o":240,"t":"2026-10-16T14:30:00Z","v":417,"vw":239.788333},{"c":239.96,"h":239.96,"l":239.96,"n":5,"o":239.96,"t":"2026-10-16T14:45:00Z","v":211,"vw":239.96},{"c":239.36,"h":239.56,"l":239.35,"n":22,"o":239.35,"t":"2026-10-16T14:50:00Z","v":1083,"vw":239.448125},{"c":239.34,"h":239.34,"l":239.335,"n":10,"o":239.335,"t":"2026-10-16T14:55:00Z","v":235,"vw":239.3375},{"c":240.1,"h":240.1,"l":239.68,"n":69,"o":239.68,"t":"2026-10-16T15:00:00Z","v":1357,"vw":239.88412},{"c":241.13,"h":241.13,"l":239.935,"n":26,"o":239.935,"t":"2026-10-16T15:05:00Z","v":442,"vw":240.5325},{"c":240.82,"h":240.82,"l":240.82,"n":3,"o":240.82,"t":"2026-10-16T15:10:00Z","v":104,"vw":240.82},{"c":240.295,"h":240.315,"l":240.295,"n":19,"o":240.315,"t":"2026-10-16T15:15:00Z","v":444,"vw":240.305},{"c":240.3025,"h":240.36,"l":240.3025,"n":26,"o":240.36,"t":"2026-10-16T15:20:00Z","v":558,"vw":240.340574},{"c":240.83,"h":240.83,"l":240.83,"n":9,"o":240.83,"t":"2026-10-16T15:25:00Z","v":164,"vw":240.83},{"c":239.94,"h":239.94,"l":239.82,"n":52,"o":239.82,"t":"2026-10-16T15:35:00Z","v":1780,"vw":239.844573},{"c":239.82,"h":239.82,"l":239.74,"n":70,"o":239.74,"t":"2026-10-16T15:40:00Z","v":2721,"vw":239.753652},{"c":239.5355,"h":239.5355,"l":239.24,"n":58,"o":239.24,"t":"2026-10-16T15:50:00Z","v":1604,"vw":239.41988},{"c":239.2,"h":239.215,"l":239.2,"n":68,"o":239.215,"t":"2026-10-16T15:55:00Z","v":1050,"vw":239.2075},{"c":239.48,"h":239.49,"l":239.48,"n":29,"o":239.49,"t":"2026-10-16T16:00:00Z","v":683,"vw":239.487175},{"c":239.565,"h":239.8,"l":239.565,"n":50,"o":239.78,"t":"2026-10-16T16:05:00Z","v":1629,"vw":239.75},{"c":239.09,"h":239.09,"l":239.09,"n":22,"o":239.09,"t":"2026-10-16T16:15:00Z","v":460,"vw":239.09},{"c":238.705,"h":239.2625,"l":238.225,"n":90,"o":239.2625,"t":"2026-10-16T16:20:00Z","v":2271,"vw":238.78775},{"c":238.54,"h":238.54,"l":238.54,"n":5,"o":238.54,"t":"2026-10-16T16:40:00Z","v":112,"vw":238.54},{"c":238.26,"h":238.26,"l":238.26,"n":8,"o":238.26,"t":"2026-10-16T16:45:00Z","v":143,"vw":238.26},{"c":238.34,"h":238.34,"l":238.13,"n":107,"o":238.13,"t":"2026-10-16T16:50:00Z","v":1955,"vw":238.1825},{"c":238.335,"h":238.35,"l":238.335,"n":13,"o":238.35,"t":"2026-10-16T16:55:00Z","v":421,"vw":238.338836},{"c":237.87,"h":238.1,"l":237.87,"n":58,"o":238.1,"t":"2026-10-16T17:00:00Z","v":1384,"vw":238.026666},{"c":237.96,"h":237.96,"l":237.96,"n":18,"o":237.96,"t":"2026-10-16T17:05:00Z","v":154,"vw":237.96},{"c":238.14,"h":238.14,"l":238.14,"n":24,"o":238.14,"t":"2026-10-16T17:10:00Z","v":392,"vw":238.14},{"c":238.42,"h":238.42,"l":237.885,"n":60,"o":237.885,"t":"2026-10-16T17:20:00Z","v":1711,"vw":238.3228},{"c":238.515,"h":238.54,"l":238.245,"n":62,"o":238.245,"t":"2026-10-16T17:30:00Z","v":1099,"vw":238.476},{"c":238.515,"h":238.515,"l":238.515,"n":13,"o":238.515,"t":"2026-10-16T17:35:00Z","v":226,"vw":238.515},{"c":238.19,"h":238.98,"l":238.06,"n":39,"o":238.515,"t":"2026-10-16T17:55:00Z","v":1314,"vw":238.383125},{"c":239.2,"h":239.2,"l":239.2,"n":23,"o":239.2,"t":"2026-10-16T18:00:00Z","v":232,"vw":239.2},{"c":238.77,"h":238.77,"l":238.77,"n":6,"o":238.77,"t":"2026-10-16T18:05:00Z","v":143,"vw":238.77},{"c":238.715,"h":238.715,"l":238.715,"n":61,"o":238.715,"t":"2026-10-16T18:10:00Z","v":673,"vw":238.715},{"c":238.77,"h":238.77,"l":238.77,"n":34,"o":238.77,"t":"2026-10-16T18:15:00Z","v":313,"vw":238.77},{"c":238.965,"h":239.19,"l":238.93,"n":98,"o":239.18,"t":"2026-10-16T18:20:00Z","v":2255,"vw":239.039286},{"c":239.005,"h":239.005,"l":239.005,"n":36,"o":239.005,"t":"2026-10-16T18:25:00Z","v":624,"vw":239.005},{"c":239.045,"h":239.045,"l":239.045,"n":19,"o":239.045,"t":"2026-10-16T18:30:00Z","v":339,"vw":239.045},{"c":239.05,"h":239.05,"l":239.05,"n":21,"o":239.05,"t":"2026-10-16T18:35:00Z","v":207,"vw":239.05},{"c":239.055,"h":239.055,"l":239.055,"n":26,"o":239.055,"t":"2026-10-16T18:40:00Z","v":270,"vw":239.055},{"c":239.32,"h":239.32,"l":239.1625,"n":29,"o":239.1625,"t":"2026-10-16T18:45:00Z","v":640,"vw":239.2675},{"c":239.535,"h":239.6,"l":239.46,"n":80,"o":239.46,"t":"2026-10-16T18:50:00Z","v":1713,"vw":239.549286},{"c":239.56,"h":239.56,"l":239.56,"n":26,"o":239.56,"t":"2026-10-16T19:00:00Z","v":391,"vw":239.56},{"c":240.08,"h":240.14,"l":239.64,"n":107,"o":239.64,"t":"2026-10-16T19:05:00Z","v":2375,"vw":240.0205},{"c":240.3,"h":240.63,"l":240.3,"n":109,"o":240.63,"t":"2026-10-16T19:10:00Z","v":1789,"vw":240.383889},{"c":240.14,"h":240.14,"l":240.14,"n":47,"o":240.14,"t":"2026-10-16T19:15:00Z","v":1037,"vw":240.14},{"c":240.14,"h":240.14,"l":240.14,"n":39,"o":240.14,"t":"2026-10-16T19:25:00Z","v":598,"vw":240.14},{"c":241.29,"h":241.29,"l":240.14,"n":171,"o":240.14,"t":"2026-10-16T19:30:00Z","v":3888,"vw":240.959375},{"c":241.07,"h":241.145,"l":240.99,"n":114,"o":241.01,"t":"2026-10-16T19:35:00Z","v":1821,"vw":241.050714},{"c":241.635,"h":241.96,"l":240.94,"n":198,"o":241.125,"t":"2026-10-16T19:40:00Z","v":4958,"vw":241.373481},{"c":242.4,"h":242.4,"l":241.97,"n":67,"o":241.97,"t":"2026-10-16T19:45:00Z","v":1338,"vw":242.142},{"c":242.8,"h":242.98,"l":241.93,"n":440,"o":242.085,"t":"2026-10-16T19:50:00Z","v":12329,"vw":242.571806},{"c":243.79,"h":244,"l":242.845,"n":736,"o":243.29,"t":"2026-10-16T19:55:00Z","v":18583,"vw":243.640869},{"c":243.71,"h":243.71,"l":243.71,"n":37,"o":243.71,"t":"2026-10-16T20:00:00Z","v":97001,"vw":243.71},{"c":245,"h":245,"l":245,"n":5,"o":245,"t":"2026-10-19T09:10:00Z","v":1003,"vw":245},{"c":243.5,"h":243.5,"l":243.5,"n":17,"o":243.5,"t":"2026-10-19T09:15:00Z","v":210,"vw":243.5},{"c":241.5,"h":241.5,"l":241.5,"n":5,"o":241.5,"t":"2026-10-19T11:50:00Z","v":203,"vw":241.5},{"c":241.51,"h":241.81,"l":241,"n":17,"o":241.81,"t":"2026-10-19T11:55:00Z","v":1067,"vw":241.341721},{"c":241.7,"h":241.7,"l":241.7,"n":24,"o":241.7,"t":"2026-10-19T12:30:00Z","v":241,"vw":241.7},{"c":241.6,"h":241.6,"l":241.6,"n":7,"o":241.6,"t":"2026-10-19T12:35:00Z","v":106,"vw":241.6},{"c":240.68,"h":243.09,"l":240.68,"n":98,"o":242.43,"t":"2026-10-19T13:30:00Z","v":5477,"vw":242.329461},{"c":239.5,"h":239.5,"l":239.48,"n":23,"o":239.49,"t":"2026-10-19T13:45:00Z","v":741,"vw":239.4925},{"c":239.78,"h":239.8,"l":239.1,"n":27,"o":239.1,"t":"2026-10-19T13:50:00Z","v":1470,"vw":239.304793},{"c":240.13,"h":240.32,"l":239.91,"n":28,"o":239.91,"t":"2026-10-19T13:55:00Z","v":452,"vw":240.12},{"c":239.8775,"h":239.8925,"l":239.8775,"n":9,"o":239.8925,"t":"2026-10-19T14:00:00Z","v":218,"vw":239.885},{"c":239.705,"h":239.855,"l":239.2653,"n":22,"o":239.855,"t":"2026-10-19T14:05:00Z","v":377,"vw":239.604974},{"c":239.52,"h":239.52,"l":239.4,"n":61,"o":239.4,"t":"2026-10-19T14:15:00Z","v":671,"vw":239.46},{"c":238.835,"h":238.86,"l":238.835,"n":29,"o":238.86,"t":"2026-10-19T14:20:00Z","v":796,"vw":238.843151},{"c":238.72,"h":238.72,"l":238.72,"n":10,"o":238.72,"t":"2026-10-19T14:25:00Z","v":135,"vw":238.72},{"c":239.61,"h":239.61,"l":239.6,"n":31,"o":239.6,"t":"2026-10-19T14:35:00Z","v":802,"vw":239.603333},{"c":238.87,"h":238.87,"l":238.87,"n":12,"o":238.87,"t":"2026-10-19T14:55:00Z","v":145,"vw":238.87},{"c":238.86,"h":239.09,"l":238.86,"n":30,"o":239.09,"t":"2026-10-19T15:00:00Z","v":620,"vw":238.976139},{"c":238.85,"h":238.96,"l":238.85,"n":20,"o":238.96,"t":"2026-10-19T15:05:00Z","v":579,"vw":238.9325},{"c":238.85,"h":238.85,"l":238.85,"n":5,"o":238.85,"t":"2026-10-19T15:10:00Z","v":302,"vw":238.85},{"c":239.33,"h":239.33,"l":239.31,"n":55,"o":239.31,"t":"2026-10-19T15:15:00Z","v":982,"vw":239.32},{"c":238.78,"h":238.78,"l":238.76,"n":40,"o":238.78,"t":"2026-10-19T15:20:00Z","v":669,"vw":238.772},{"c":238.915,"h":238.915,"l":238.56,"n":11,"o":238.56,"t":"2026-10-19T15:35:00Z","v":215,"vw":238.7375},{"c":238.91,"h":238.91,"l":238.91,"n":4,"o":238.91,"t":"2026-10-19T15:45:00Z","v":137,"vw":238.91},{"c":238.84,"h":238.84,"l":238.84,"n":38,"o":238.84,"t":"2026-10-19T15:50:00Z","v":579,"vw":238.84},{"c":239.48,"h":239.48,"l":239.43,"n":39,"o":239.43,"t":"2026-10-19T15:55:00Z","v":922,"vw":239.465},{"c":239.005,"h":239.025,"l":239.005,"n":31,"o":239.025,"t":"2026-10-19T16:00:00Z","v":827,"vw":239.012937},{"c":239.39,"h":239.39,"l":239.39,"n":13,"o":239.39,"t":"2026-10-19T16:10:00Z","v":189,"vw":239.39},{"c":239.48,"h":239.48,"l":239.36,"n":82,"o":239.36,"t":"2026-10-19T16:20:00Z","v":1701,"vw":239.386667},{"c":239.22,"h":239.32,"l":239.22,"n":47,"o":239.32,"t":"2026-10-19T16:35:00Z","v":829,"vw":239.24},{"c":239.12,"h":239.12,"l":239.12,"n":13,"o":239.12,"t":"2026-10-19T16:40:00Z","v":217,"vw":239.12},{"c":239.48,"h":239.48,"l":239.47,"n":42,"o":239.47,"t":"2026-10-19T16:45:00Z","v":1138,"vw":239.476667},{"c":239.88,"h":239.88,"l":239.83,"n":48,"o":239.83,"t":"2026-10-19T17:00:00Z","v":1021,"vw":239.863333},{"c":239.93,"h":239.93,"l":239.53,"n":32,"o":239.53,"t":"2026-10-19T17:15:00Z","v":1086,"vw":239.635},{"c":239.93,"h":239.93,"l":239.92,"n":68,"o":239.92,"t":"2026-10-19T17:20:00Z","v":1197,"vw":239.926},{"c":240,"h":240,"l":240,"n":10,"o":240,"t":"2026-10-19T17:25:00Z","v":281,"vw":240},{"c":240.37,"h":240.74,"l":240.24,"n":145,"o":240.24,"t":"2026-10-19T17:30:00Z","v":5215,"vw":240.46126},{"c":240.455,"h":240.455,"l":240.4,"n":21,"o":240.4,"t":"2026-10-19T17:35:00Z","v":727,"vw":240.433},{"c":240.83,"h":240.83,"l":240.4,"n":28,"o":240.435,"t":"2026-10-19T17:45:00Z","v":1103,"vw":240.498333},{"c":240.91,"h":240.92,"l":240.55,"n":75,"o":240.85,"t":"2026-10-19T17:55:00Z","v":2477,"vw":240.647766},{"c":241.26,"h":241.26,"l":241.26,"n":13,"o":241.26,"t":"2026-10-19T18:00:00Z","v":172,"vw":241.26},{"c":242.25,"h":242.27,"l":241.82,"n":84,"o":241.82,"t":"2026-10-19T18:05:00Z","v":1589,"vw":242.102778},{"c":242.8,"h":242.86,"l":242.8,"n":46,"o":242.86,"t":"2026-10-19T18:25:00Z","v":1055,"vw":242.830684},{"c":242.765,"h":242.765,"l":242.765,"n":32,"o":242.765,"t":"2026-10-19T18:35:00Z","v":556,"vw":242.765},{"c":242.695,"h":242.7501,"l":242.695,"n":26,"o":242.7501,"t":"2026-10-19T18:40:00Z","v":487,"vw":242.723352},{"c":242.685,"h":242.685,"l":242.685,"n":9,"o":242.685,"t":"2026-10-19T18:50:00Z","v":252,"vw":242.685},{"c":242.43,"h":242.685,"l":242.41,"n":62,"o":242.41,"t":"2026-10-19T18:55:00Z","v":1160,"vw":242.475177},{"c":242.68,"h":242.68,"l":242.68,"n":22,"o":242.68,"t":"2026-10-19T19:00:00Z","v":275,"vw":242.68},{"c":242.68,"h":242.685,"l":242.68,"n":94,"o":242.68,"t":"2026-10-19T19:05:00Z","v":1153,"vw":242.683},{"c":242.93,"h":242.95,"l":242.58,"n":189,"o":242.705,"t":"2026-10-19T19:10:00Z","v":4313,"vw":242.835588},{"c":242.6,"h":242.81,"l":242.36,"n":63,"o":242.81,"t":"2026-10-19T19:15:00Z","v":1145,"vw":242.645},{"c":242.34,"h":242.36,"l":242.34,"n":70,"o":242.36,"t":"2026-10-19T19:20:00Z","v":1118,"vw":242.346667},{"c":242.1875,"h":242.1875,"l":242.1875,"n":19,"o":242.1875,"t":"2026-10-19T19:25:00Z","v":170,"vw":242.1875},{"c":243,"h":243,"l":242.185,"n":155,"o":242.185,"t":"2026-10-19T19:30:00Z","v":2610,"vw":242.680625},{"c":243.19,"h":243.24,"l":242.82,"n":92,"o":243.19,"t":"2026-10-19T19:35:00Z","v":1800,"vw":243.0825},{"c":243.05,"h":243.24,"l":242.93,"n":222,"o":242.98,"t":"2026-10-19T19:40:00Z","v":4597,"vw":243.043244},{"c":242.44,"h":242.81,"l":242.44,"n":88,"o":242.76,"t":"2026-10-19T19:45:00Z","v":2185,"vw":242.669722},{"c":242.92,"h":242.92,"l":242.535,"n":309,"o":242.535,"t":"2026-10-19T19:50:00Z","v":4634,"vw":242.748602},{"c":242.06,"h":242.83,"l":242.06,"n":716,"o":242.66,"t":"2026-10-19T19:55:00Z","v":16028,"vw":242.432148},{"c":242.25,"h":242.25,"l":242.25,"n":36,"o":242.25,"t":"2026-10-19T20:00:00Z","v":27152,"vw":242.25},{"c":242.3,"h":242.3,"l":242.3,"n":6,"o":242.3,"t":"2026-10-19T21:55:00Z","v":800,"vw":242.3},{"c":248.0534,"h":248.0534,"l":246.1,"n":33,"o":246.1,"t":"2026-10-20T13:30:00Z","v":3639,"vw":246.164148},{"c":247.82,"h":247.82,"l":247.82,"n":28,"o":247.82,"t":"2026-10-20T13:35:00Z","v":386,"vw":247.82},{"c":248.05,"h":248.05,"l":248.05,"n":5,"o":248.05,"t":"2026-10-20T13:45:00Z","v":179,"vw":248.05},{"c":248.9,"h":250,"l":248.9,"n":47,"o":250,"t":"2026-10-20T13:50:00Z","v":700,"vw":249.332317},{"c":246.73,"h":248.835,"l":246.73,"n":12,"o":248.835,"t":"2026-10-20T13:55:00Z","v":536,"vw":247.25625},{"c":246.72,"h":248.515,"l":246.72,"n":32,"o":248.515,"t":"2026-10-20T14:00:00Z","v":905,"vw":248.124434},{"c":245.54,"h":245.94,"l":244.73,"n":41,"o":245.94,"t":"2026-10-20T14:05:00Z","v":785,"vw":245.403333},{"c":244.86,"h":244.86,"l":244.31,"n":101,"o":244.31,"t":"2026-10-20T14:10:00Z","v":1919,"vw":244.557727},{"c":244.96,"h":244.96,"l":244.38,"n":9,"o":244.38,"t":"2026-10-20T14:20:00Z","v":254,"vw":244.67},{"c":243.325,"h":243.325,"l":243.325,"n":9,"o":243.325,"t":"2026-10-20T14:25:00Z","v":134,"vw":243.325},{"c":243.78,"h":243.78,"l":243.78,"n":5,"o":243.78,"t":"2026-10-20T14:30:00Z","v":118,"vw":243.78},{"c":242.58,"h":243.79,"l":242.58,"n":9,"o":243.79,"t":"2026-10-20T14:35:00Z","v":982,"vw":243.488153},{"c":244.68,"h":244.68,"l":244.68,"n":67,"o":244.68,"t":"2026-10-20T14:40:00Z","v":683,"vw":244.68},{"c":245.66,"h":245.66,"l":245.2,"n":14,"o":245.2,"t":"2026-10-20T14:50:00Z","v":467,"vw":245.473333},{"c":244.885,"h":244.885,"l":244.885,"n":13,"o":244.885,"t":"2026-10-20T15:00:00Z","v":150,"vw":244.885},{"c":244.87,"h":244.87,"l":244.87,"n":14,"o":244.87,"t":"2026-10-20T15:05:00Z","v":131,"vw":244.87},{"c":244.86,"h":244.86,"l":244.86,"n":12,"o":244.86,"t":"2026-10-20T15:10:00Z","v":267,"vw":244.86},{"c":245.13,"h":245.58,"l":245.13,"n":147,"o":245.28,"t":"2026-10-20T15:20:00Z","v":2314,"vw":245.438889},{"c":244.96,"h":244.96,"l":244.96,"n":6,"o":244.96,"t":"2026-10-20T15:25:00Z","v":117,"vw":244.96},{"c":245.165,"h":245.165,"l":245.1,"n":22,"o":245.1,"t":"2026-10-20T15:30:00Z","v":521,"vw":245.121667},{"c":245.87,"h":245.87,"l":245.37,"n":34,"o":245.37,"t":"2026-10-20T15:35:00Z","v":987,"vw":245.697717},{"c":245.36,"h":245.455,"l":245.23,"n":109,"o":245.43,"t":"2026-10-20T15:40:00Z","v":3246,"vw":245.367308},{"c":245.71,"h":245.755,"l":245.53,"n":35,"o":245.755,"t":"2026-10-20T15:45:00Z","v":466,"vw":245.664551},{"c":245.73,"h":245.73,"l":245.73,"n":11,"o":245.73,"t":"2026-10-20T15:55:00Z","v":335,"vw":245.73},{"c":245.345,"h":245.42,"l":245.345,"n":41,"o":245.42,"t":"2026-10-20T16:00:00Z","v":579,"vw":245.371224},{"c":245.235,"h":245.235,"l":245.235,"n":6,"o":245.235,"t":"2026-10-20T16:10:00Z","v":137,"vw":245.235},{"c":245.03,"h":245.03,"l":245.03,"n":14,"o":245.03,"t":"2026-10-20T16:15:00Z","v":293,"vw":245.03},{"c":244.87,"h":244.87,"l":244.87,"n":25,"o":244.87,"t":"2026-10-20T16:20:00Z","v":279,"vw":244.87},{"c":245.1,"h":245.1,"l":245.1,"n":11,"o":245.1,"t":"2026-10-20T16:25:00Z","v":144,"vw":245.1},{"c":244.89,"h":244.9,"l":244.89,"n":28,"o":244.9,"t":"2026-10-20T16:30:00Z","v":692,"vw":244.895},{"c":244.77,"h":244.8,"l":244.43,"n":59,"o":244.8,"t":"2026-10-20T16:45:00Z","v":1238,"vw":244.595556},{"c":243.81,"h":244.49,"l":243.81,"n":29,"o":244.49,"t":"2026-10-20T16:50:00Z","v":648,"vw":244.015438},{"c":244.9,"h":244.9,"l":244.61,"n":51,"o":244.61,"t":"2026-10-20T17:00:00Z","v":1495,"vw":244.85},{"c":244.47,"h":244.47,"l":244.47,"n":6,"o":244.47,"t":"2026-10-20T17:10:00Z","v":118,"vw":244.47},{"c":244.4,"h":244.4,"l":244.4,"n":9,"o":244.4,"t":"2026-10-20T17:25:00Z","v":458,"vw":244.4},{"c":244.46,"h":244.46,"l":244.46,"n":13,"o":244.46,"t":"2026-10-20T17:35:00Z","v":175,"vw":244.46},{"c":244.155,"h":244.155,"l":244.155,"n":12,"o":244.155,"t":"2026-10-20T17:40:00Z","v":195,"vw":244.155},{"c":244.66,"h":244.81,"l":244.62,"n":119,"o":244.62,"t":"2026-10-20T17:55:00Z","v":1324,"vw":244.6775},{"c":244.76,"h":244.76,"l":244.76,"n":19,"o":244.76,"t":"2026-10-20T18:05:00Z","v":257,"vw":244.76},{"c":244.46,"h":244.46,"l":244.32,"n":42,"o":244.32,"t":"2026-10-20T18:10:00Z","v":696,"vw":244.413333},{"c":244.5,"h":244.505,"l":244.29,"n":52,"o":244.29,"t":"2026-10-20T18:20:00Z","v":650,"vw":244.431667},{"c":244.5,"h":244.5,"l":244.47,"n":41,"o":244.47,"t":"2026-10-20T18:30:00Z","v":411,"vw":244.485},{"c":244.7899,"h":244.7899,"l":244.7899,"n":10,"o":244.7899,"t":"2026-10-20T18:35:00Z","v":153,"vw":244.7899},{"c":244.72,"h":244.79,"l":244.07,"n":151,"o":244.425,"t":"2026-10-20T18:40:00Z","v":3586,"vw":244.474161},{"c":244.635,"h":244.69,"l":244.635,"n":9,"o":244.69,"t":"2026-10-20T18:45:00Z","v":246,"vw":244.6625},{"c":244.545,"h":244.545,"l":244.43,"n":65,"o":244.49,"t":"2026-10-20T18:55:00Z","v":1174,"vw":244.485},{"c":244.555,"h":244.555,"l":244.555,"n":13,"o":244.555,"t":"2026-10-20T19:00:00Z","v":178,"vw":244.555},{"c":244.39,"h":244.39,"l":244.2022,"n":45,"o":244.2022,"t":"2026-10-20T19:05:00Z","v":390,"vw":244.282115},{"c":244.24,"h":244.37,"l":244.24,"n":58,"o":244.37,"t":"2026-10-20T19:10:00Z","v":866,"vw":244.303333},{"c":244.95,"h":244.96,"l":244.22,"n":200,"o":244.22,"t":"2026-10-20T19:15:00Z","v":5360,"vw":244.574074},{"c":245.66,"h":245.66,"l":244.85,"n":108,"o":244.85,"t":"2026-10-20T19:20:00Z","v":3155,"vw":245.114546},{"c":245.94,"h":246.09,"l":245.8,"n":103,"o":245.83,"t":"2026-10-20T19:30:00Z","v":2602,"vw":246.003529},{"c":246.01,"h":246.01,"l":246.01,"n":14,"o":246.01,"t":"2026-10-20T19:35:00Z","v":227,"vw":246.01},{"c":245.67,"h":246,"l":245.67,"n":88,"o":246,"t":"2026-10-20T19:45:00Z","v":1503,"vw":245.923788},{"c":246.04,"h":246.11,"l":245.84,"n":203,"o":246,"t":"2026-10-20T19:50:00Z","v":3524,"vw":245.9945},{"c":246.15,"h":246.15,"l":245.63,"n":878,"o":245.72,"t":"2026-10-20T19:55:00Z","v":14939,"vw":245.861464},{"c":245.935,"h":245.935,"l":245.935,"n":38,"o":245.935,"t":"2026-10-20T20:00:00Z","v":44965,"vw":245.935},{"c":245.95,"h":245.95,"l":245.95,"n":14,"o":245.95,"t":"2026-10-20T20:45:00Z","v":514,"vw":245.95},{"c":245.95,"h":245.95,"l":245.95,"n":1,"o":245.95,"t":"2026-10-20T22:25:00Z","v":501,"vw":245.95},{"c":245.05,"h":246.22,"l":245.05,"n":31,"o":246.22,"t":"2026-10-21T13:30:00Z","v":1878,"vw":246.150149},{"c":246.12,"h":246.12,"l":245.61,"n":23,"o":245.61,"t":"2026-10-21T13:35:00Z","v":425,"vw":245.865},{"c":246.04,"h":247.59,"l":246.04,"n":61,"o":247.59,"t":"2026-10-21T13:45:00Z","v":758,"vw":246.815},{"c":244.84,"h":244.84,"l":244.84,"n":47,"o":244.84,"t":"2026-10-21T13:55:00Z","v":975,"vw":244.84},{"c":245.617,"h":245.617,"l":245.4926,"n":91,"o":245.5,"t":"2026-10-21T14:10:00Z","v":1369,"vw":245.572349},{"c":247.335,"h":247.335,"l":246.7,"n":33,"o":246.7,"t":"2026-10-21T14:15:00Z","v":620,"vw":247.0175},{"c":245.29,"h":245.29,"l":245.29,"n":15,"o":245.29,"t":"2026-10-21T14:20:00Z","v":127,"vw":245.29},{"c":245.8825,"h":245.8825,"l":245.24,"n":39,"o":245.24,"t":"2026-10-21T14:25:00Z","v":736,"vw":245.454167},{"c":245.61,"h":245.61,"l":245.61,"n":19,"o":245.61,"t":"2026-10-21T14:30:00Z","v":294,"vw":245.61},{"c":246.23,"h":246.23,"l":245.88,"n":63,"o":245.88,"t":"2026-10-21T14:35:00Z","v":1147,"vw":246.055},{"c":245.63,"h":245.63,"l":245.63,"n":10,"o":245.63,"t":"2026-10-21T14:40:00Z","v":162,"vw":245.63},{"c":245.465,"h":245.465,"l":245.465,"n":10,"o":245.465,"t":"2026-10-21T14:45:00Z","v":220,"vw":245.465},{"c":245.385,"h":245.44,"l":245.385,"n":53,"o":245.44,"t":"2026-10-21T14:50:00Z","v":462,"vw":245.410114},{"c":245.16,"h":245.31,"l":245.1,"n":88,"o":245.1,"t":"2026-10-21T14:55:00Z","v":901,"vw":245.154},{"c":244.28,"h":244.58,"l":244.28,"n":52,"o":244.58,"t":"2026-10-21T15:00:00Z","v":1832,"vw":244.343},{"c":244.86,"h":245.21,"l":244.86,"n":83,"o":245.21,"t":"2026-10-21T15:25:00Z","v":2031,"vw":245.005455},{"c":245.4475,"h":245.4475,"l":245.4475,"n":7,"o":245.4475,"t":"2026-10-21T15:30:00Z","v":110,"vw":245.4475},{"c":244.8,"h":245.1,"l":244.77,"n":33,"o":245.1,"t":"2026-10-21T15:35:00Z","v":833,"vw":244.890244},{"c":245.07,"h":245.07,"l":244.87,"n":58,"o":244.87,"t":"2026-10-21T15:40:00Z","v":628,"vw":244.958889},{"c":245.075,"h":245.075,"l":245.075,"n":14,"o":245.075,"t":"2026-10-21T15:45:00Z","v":443,"vw":245.075},{"c":244.965,"h":244.965,"l":244.965,"n":24,"o":244.965,"t":"2026-10-21T15:50:00Z","v":340,"vw":244.965},{"c":244.77,"h":244.945,"l":244.77,"n":31,"o":244.945,"t":"2026-10-21T16:05:00Z","v":868,"vw":244.865},{"c":244.855,"h":244.855,"l":244.82,"n":22,"o":244.82,"t":"2026-10-21T16:20:00Z","v":379,"vw":244.8375},{"c":245.145,"h":245.315,"l":245.14,"n":71,"o":245.14,"t":"2026-10-21T16:30:00Z","v":1223,"vw":245.17},{"c":245.05,"h":245.05,"l":245.0375,"n":21,"o":245.0375,"t":"2026-10-21T16:35:00Z","v":705,"vw":245.04375},{"c":244.74,"h":245.045,"l":244.74,"n":40,"o":245.045,"t":"2026-10-21T16:40:00Z","v":859,"vw":244.917437},{"c":244.58,"h":244.61,"l":244.55,"n":64,"o":244.6,"t":"2026-10-21T16:45:00Z","v":1292,"vw":244.591667},{"c":244.48,"h":244.48,"l":244.48,"n":10,"o":244.48,"t":"2026-10-21T16:50:00Z","v":192,"vw":244.48},{"c":245.6225,"h":246.07,"l":244.65,"n":123,"o":244.65,"t":"2026-10-21T16:55:00Z","v":3372,"vw":245.32548},{"c":245.45,"h":245.81,"l":245,"n":253,"o":245.465,"t":"2026-10-21T17:10:00Z","v":14284,"vw":245.211911},{"c":245.39,"h":245.44,"l":245.3325,"n":24,"o":245.44,"t":"2026-10-21T17:15:00Z","v":608,"vw":245.3875},{"c":245.33,"h":245.37,"l":245.33,"n":24,"o":245.37,"t":"2026-10-21T17:20:00Z","v":444,"vw":245.35},{"c":245.21,"h":245.31,"l":245.21,"n":24,"o":245.31,"t":"2026-10-21T17:30:00Z","v":355,"vw":245.27},{"c":244.35,"h":245.09,"l":244.16,"n":152,"o":245.09,"t":"2026-10-21T17:35:00Z","v":6768,"vw":244.869124},{"c":244.04,"h":244.14,"l":244.04,"n":25,"o":244.14,"t":"2026-10-21T17:40:00Z","v":498,"vw":244.09},{"c":244.07,"h":244.07,"l":244.02,"n":29,"o":244.02,"t":"2026-10-21T17:50:00Z","v":494,"vw":244.045},{"c":243.23,"h":243.35,"l":243.23,"n":55,"o":243.35,"t":"2026-10-21T17:55:00Z","v":1048,"vw":243.31},{"c":243.155,"h":243.155,"l":243.155,"n":13,"o":243.155,"t":"2026-10-21T18:00:00Z","v":165,"vw":243.155},{"c":243.115,"h":243.115,"l":242.68,"n":30,"o":242.68,"t":"2026-10-21T18:05:00Z","v":392,"vw":242.8975},{"c":243.32,"h":243.575,"l":243.32,"n":74,"o":243.54,"t":"2026-10-21T18:10:00Z","v":1983,"vw":243.5285},{"c":243.77,"h":243.77,"l":243.285,"n":42,"o":243.285,"t":"2026-10-21T18:20:00Z","v":950,"vw":243.608333},{"c":244.0176,"h":244.0176,"l":243.77,"n":43,"o":243.77,"t":"2026-10-21T18:25:00Z","v":1053,"vw":243.832762},{"c":243.55,"h":244.03,"l":243.39,"n":60,"o":243.39,"t":"2026-10-21T18:35:00Z","v":1204,"vw":243.7875},{"c":243.59,"h":243.59,"l":243.59,"n":11,"o":243.59,"t":"2026-10-21T18:40:00Z","v":129,"vw":243.59},{"c":242.78,"h":243.1,"l":242.78,"n":76,"o":243.1,"t":"2026-10-21T18:55:00Z","v":802,"vw":242.94},{"c":242.53,"h":242.845,"l":242.53,"n":34,"o":242.845,"t":"2026-10-21T19:00:00Z","v":545,"vw":242.736557},{"c":242.805,"h":242.805,"l":242.805,"n":21,"o":242.805,"t":"2026-10-21T19:05:00Z","v":365,"vw":242.805},{"c":243.01,"h":243.18,"l":242.74,"n":75,"o":242.74,"t":"2026-10-21T19:10:00Z","v":1859,"vw":243.074915},{"c":243.29,"h":243.29,"l":243.19,"n":66,"o":243.19,"t":"2026-10-21T19:15:00Z","v":1418,"vw":243.22},{"c":243.97,"h":243.97,"l":243.47,"n":64,"o":243.64,"t":"2026-10-21T19:20:00Z","v":2327,"vw":243.78085},{"c":243.63,"h":243.63,"l":243.63,"n":18,"o":243.63,"t":"2026-10-21T19:25:00Z","v":169,"vw":243.63},{"c":244.13,"h":244.13,"l":244.08,"n":122,"o":244.08,"t":"2026-10-21T19:30:00Z","v":2397,"vw":244.095},{"c":244.42,"h":244.42,"l":244.3,"n":88,"o":244.3,"t":"2026-10-21T19:35:00Z","v":1819,"vw":244.35},{"c":244.76,"h":244.76,"l":244.43,"n":123,"o":244.48,"t":"2026-10-21T19:40:00Z","v":1547,"vw":244.555544},{"c":244.77,"h":245.01,"l":244.77,"n":36,"o":245.01,"t":"2026-10-21T19:45:00Z","v":807,"vw":244.89},{"c":244.8,"h":245.12,"l":244.8,"n":235,"o":245.12,"t":"2026-10-21T19:50:00Z","v":3495,"vw":244.933911},{"c":244.06,"h":244.64,"l":243.92,"n":640,"o":244.64,"t":"2026-10-21T19:55:00Z","v":10348,"vw":244.086373},{"c":244.12,"h":244.12,"l":244.12,"n":30,"o":244.12,"t":"2026-10-21T20:00:00Z","v":23055,"vw":244.12},{"c":245.49,"h":245.49,"l":245.49,"n":3,"o":245.49,"t":"2026-10-22T09:15:00Z","v":135,"vw":245.49},{"c":247.11,"h":247.11,"l":247.11,"n":7,"o":247.11,"t":"2026-10-22T13:30:00Z","v":1572,"vw":247.11},{"c":248,"h":248,"l":247,"n":55,"o":247,"t":"2026-10-22T13:40:00Z","v":672,"vw":247.64},{"c":249,"h":249,"l":248,"n":31,"o":248,"t":"2026-10-22T13:45:00Z","v":337,"vw":248.5},{"c":248.77,"h":248.77,"l":248.77,"n":16,"o":248.77,"t":"2026-10-22T13:50:00Z","v":191,"vw":248.77},{"c":248.71,"h":248.72,"l":248.71,"n":35,"o":248.72,"t":"2026-10-22T13:55:00Z","v":1343,"vw":248.711111},{"c":248.64,"h":248.64,"l":248.64,"n":6,"o":248.64,"t":"2026-10-22T14:00:00Z","v":119,"vw":248.64},{"c":249.2,"h":249.2,"l":249.2,"n":73,"o":249.2,"t":"2026-10-22T14:05:00Z","v":605,"vw":249.2},{"c":249.5,"h":250.34,"l":249.2425,"n":124,"o":249.84,"t":"2026-10-22T14:10:00Z","v":4037,"vw":249.984786},{"c":250.21,"h":250.33,"l":250.08,"n":25,"o":250.08,"t":"2026-10-22T14:15:00Z","v":743,"vw":250.156},{"c":250.85,"h":250.85,"l":249.58,"n":576,"o":250.1575,"t":"2026-10-22T14:20:00Z","v":8771,"vw":250.163901},{"c":251,"h":251,"l":251,"n":2,"o":251,"t":"2026-10-22T14:25:00Z","v":102,"vw":251},{"c":251.29,"h":251.34,"l":251.26,"n":23,"o":251.34,"t":"2026-10-22T14:30:00Z","v":476,"vw":251.293056},{"c":250.29,"h":250.29,"l":250.29,"n":8,"o":250.29,"t":"2026-10-22T14:40:00Z","v":136,"vw":250.29},{"c":251.56,"h":251.56,"l":250.98,"n":44,"o":250.98,"t":"2026-10-22T14:45:00Z","v":1333,"vw":251.09194},{"c":252,"h":252,"l":252,"n":32,"o":252,"t":"2026-10-22T14:50:00Z","v":464,"vw":252},{"c":252.63,"h":252.63,"l":252.63,"n":30,"o":252.63,"t":"2026-10-22T15:00:00Z","v":594,"vw":252.63},{"c":253.43,"h":253.43,"l":253.43,"n":34,"o":253.43,"t":"2026-10-22T15:10:00Z","v":304,"vw":253.43},{"c":253,"h":253.26,"l":253,"n":32,"o":253.26,"t":"2026-10-22T15:15:00Z","v":549,"vw":253.186346},{"c":252.55,"h":252.57,"l":252.55,"n":26,"o":252.57,"t":"2026-10-22T15:20:00Z","v":462,"vw":252.56},{"c":252.98,"h":252.98,"l":252.98,"n":10,"o":252.98,"t":"2026-10-22T15:25:00Z","v":287,"vw":252.98},{"c":253.24,"h":253.88,"l":253.24,"n":7,"o":253.88,"t":"2026-10-22T15:35:00Z","v":215,"vw":253.56},{"c":253.325,"h":253.325,"l":253.325,"n":5,"o":253.325,"t":"2026-10-22T15:40:00Z","v":410,"vw":253.325},{"c":254,"h":254,"l":254,"n":67,"o":254,"t":"2026-10-22T15:45:00Z","v":1984,"vw":254},{"c":254,"h":254,"l":254,"n":7,"o":254,"t":"2026-10-22T15:55:00Z","v":117,"vw":254},{"c":253.81,"h":253.84,"l":253.77,"n":64,"o":253.83,"t":"2026-10-22T16:05:00Z","v":1807,"vw":253.812222},{"c":253.21,"h":253.21,"l":253.21,"n":21,"o":253.21,"t":"2026-10-22T16:10:00Z","v":411,"vw":253.21},{"c":253.375,"h":253.375,"l":253.375,"n":12,"o":253.375,"t":"2026-10-22T16:15:00Z","v":335,"vw":253.375},{"c":253.28,"h":253.28,"l":253.28,"n":26,"o":253.28,"t":"2026-10-22T16:20:00Z","v":475,"vw":253.28},{"c":254.395,"h":254.395,"l":253.8,"n":94,"o":253.81,"t":"2026-10-22T16:35:00Z","v":2930,"vw":253.923718},{"c":253.56,"h":253.83,"l":253.56,"n":24,"o":253.83,"t":"2026-10-22T16:40:00Z","v":605,"vw":253.676588},{"c":254.47,"h":254.47,"l":254.015,"n":69,"o":254.015,"t":"2026-10-22T16:45:00Z","v":1419,"vw":254.1985},{"c":254.525,"h":254.525,"l":254.455,"n":32,"o":254.455,"t":"2026-10-22T17:00:00Z","v":602,"vw":254.49},{"c":254.9,"h":254.9,"l":254.5875,"n":60,"o":254.5875,"t":"2026-10-22T17:05:00Z","v":1295,"vw":254.799675},{"c":254.23,"h":254.44,"l":254.23,"n":86,"o":254.44,"t":"2026-10-22T17:15:00Z","v":1357,"vw":254.3775},{"c":254.32,"h":254.32,"l":254.32,"n":24,"o":254.32,"t":"2026-10-22T17:20:00Z","v":510,"vw":254.32},{"c":254.235,"h":254.235,"l":254.235,"n":8,"o":254.235,"t":"2026-10-22T17:35:00Z","v":128,"vw":254.235},{"c":254.74,"h":254.74,"l":254.64,"n":53,"o":254.68,"t":"2026-10-22T17:40:00Z","v":1256,"vw":254.676274},{"c":255.13,"h":255.13,"l":255.12,"n":30,"o":255.12,"t":"2026-10-22T17:45:00Z","v":653,"vw":255.126667},{"c":255.22,"h":255.245,"l":255.22,"n":22,"o":255.245,"t":"2026-10-22T17:50:00Z","v":562,"vw":255.236667},{"c":255.28,"h":255.305,"l":255.28,"n":57,"o":255.305,"t":"2026-10-22T18:05:00Z","v":935,"vw":255.289965},{"c":255.205,"h":255.205,"l":255.205,"n":12,"o":255.205,"t":"2026-10-22T18:10:00Z","v":143,"vw":255.205},{"c":255.485,"h":255.645,"l":255.315,"n":44,"o":255.3325,"t":"2026-10-22T18:15:00Z","v":994,"vw":255.458517},{"c":255.2,"h":255.2,"l":255.2,"n":18,"o":255.2,"t":"2026-10-22T18:20:00Z","v":253,"vw":255.2}],"history":[{"c":477.91,"h":481.52,"l":471.97,"n":7133,"o":480.74,"t":"2024-10-21T04:00:00Z","v":160945,"vw":476.231279},{"c":468.42,"h":476.92,"l":466.97,"n":6783,"o":476.92,"t":"2024-10-22T04:00:00Z","v":154532,"vw":470.320842},{"c":463.78,"h":469.3,"l":460.45,"n":9144,"o":469.3,"t":"2024-10-23T04:00:00Z","v":191451,"vw":463.543429},{"c":458.3,"h":467.535,"l":456.86,"n":6730,"o":465.48,"t":"2024-10-24T04:00:00Z","v":163724,"vw":459.773793},{"c":444.02,"h":462.21,"l":440.6,"n":10667,"o":458.29,"t":"2024-10-25T04:00:00Z","v":258814,"vw":445.196425},{"c":450.36,"h":454.385,"l":445.495,"n":6815,"o":449.12,"t":"2024-10-28T04:00:00Z","v":147000,"vw":450.653831},{"c":452.87,"h":454.4443,"l":448.33,"n":6370,"o":448.44,"t":"2024-10-29T04:00:00Z","v":134487,"vw":452.412377},{"c":450.23,"h":453.21,"l":446.96,"n":5884,"o":450.96,"t":"2024-10-30T04:00:00Z","v":110926,"vw":450.216905},{"c":448.84,"h":452.42,"l":445.91,"n":8718,"o":449.46,"t":"2024-10-31T04:00:00Z","v":275122,"vw":448.959002},{"c":415.18,"h":453,"l":411.68,"n":11466,"o":451.22,"t":"2024-11-01T04:00:00Z","v":221097,"vw":419.035629},{"c":402.5,"h":419.39,"l":402.205,"n":8518,"o":415.04,"t":"2024-11-04T05:00:00Z","v":180114,"vw":404.900778},{"c":408.69,"h":409.2,"l":398.61,"n":7982,"o":401.9,"t":"2024-11-05T05:00:00Z","v":165524,"vw":406.142904},{"c":428.01,"h":430.57,"l":420.295,"n":10148,"o":421.06,"t":"2024-11-06T05:00:00Z","v":188315,"vw":427.628757},{"c":424.42,"h":427.22,"l":420.45,"n":6006,"o":426.66,"t":"2024-11-07T05:00:00Z","v":105826,"vw":424.244986},{"c":427.42,"h":430.245,"l":423.875,"n":8102,"o":425.75,"t":"2024-11-08T05:00:00Z","v":105888,"vw":427.414969},{"c":421.96,"h":430.5849,"l":420.92,"n":5788,"o":427.94,"t":"2024-11-11T05:00:00Z","v":98342,"vw":423.311715},{"c":417.55,"h":424.325,"l":416.33,"n":5983,"o":422.8,"t":"2024-11-12T05:00:00Z","v":79859,"vw":418.087288},{"c":410.59,"h":417.74,"l":410.53,"n":4550,"o":417.74,"t":"2024-11-13T05:00:00Z","v":87733,"vw":411.857608},{"c":406.11,"h":410.87,"l":405.12,"n":7323,"o":410.62,"t":"2024-11-14T05:00:00Z","v":125322,"vw":407.163045},{"c":405,"h":413.91,"l":402.95,"n":8541,"o":408.74,"t":"2024-11-15T05:00:00Z","v":207496,"vw":406.545873},{"c":412.63,"h":416.32,"l":403.645,"n":7919,"o":405.76,"t":"2024-11-18T05:00:00Z","v":155749,"vw":411.875764},{"c":416.45,"h":417.24,"l":403.085,"n":8336,"o":408.2,"t":"2024-11-19T05:00:00Z","v":158627,"vw":414.621947},{"c":419.45,"h":419.72,"l":411.06,"n":6212,"o":414.93,"t":"2024-11-20T05:00:00Z","v":109407,"vw":418.273922},{"c":425.03,"h":426.54,"l":417.3457,"n":7546,"o":420.93,"t":"2024-11-21T05:00:00Z","v":156313,"vw":424.762188},{"c":428.5,"h":433.12,"l":425.51,"n":9837,"o":426.06,"t":"2024-11-22T05:00:00Z","v":171580,"vw":429.525112},{"c":431.3,"h":438.76,"l":427.16,"n":9213,"o":431.97,"t":"2024-11-25T05:00:00Z","v":545977,"vw":431.304993},{"c":438.48,"h":439.23,"l":431.59,"n":6656,"o":432.24,"t":"2024-11-26T05:00:00Z","v":124902,"vw":437.618734},{"c":438.12,"h":441.17,"l":435.105,"n":5276,"o":440.13,"t":"2024-11-27T05:00:00Z","v":96124,"vw":438.288158},{"c":440.56,"h":445.945,"l":435.39,"n":5228,"o":438.98,"t":"2024-11-29T05:00:00Z","v":129290,"vw":441.450914},{"c":437.25,"h":440.56,"l":431.975,"n":6836,"o":440.56,"t":"2024-12-02T05:00:00Z","v":122054,"vw":437.330652},{"c":433.37,"h":438.03,"l":432.46,"n":5525,"o":435.66,"t":"2024-12-03T05:00:00Z","v":116542,"vw":434.412107},{"c":426.86,"h":435.34,"l":426.45,"n":4845,"o":432.12,"t":"2024-12-04T05:00:00Z","v":72893,"vw":427.687449},{"c":424.4,"h":437.465,"l":424.12,"n":6390,"o":428.41,"t":"2024-12-05T05:00:00Z","v":98663,"vw":426.527942},{"c":411.87,"h":424.3,"l":409.82,"n":6323,"o":424.29,"t":"2024-12-06T05:00:00Z","v":125482,"vw":412.545904},{"c":409.71,"h":414.14,"l":408.65,"n":6886,"o":413.63,"t":"2024-12-09T05:00:00Z","v":101671,"vw":410.071239},{"c":401.65,"h":405.34,"l":385.25,"n":7749,"o":405.34,"t":"2024-12-10T05:00:00Z","v":177208,"vw":398.785419},{"c":407.38,"h":410.05,"l":401.44,"n":5589,"o":403.59,"t":"2024-12-11T05:00:00Z","v":124794,"vw":407.008987},{"c":410.77,"h":412.04,"l":406.75,"n":6158,"o":408.6,"t":"2024-12-12T05:00:00Z","v":111734,"vw":410.283922},{"c":420.78,"h":429.09,"l":414.27,"n":9490,"o":414.27,"t":"2024-12-13T05:00:00Z","v":196658,"vw":423.127131},{"c":423.24,"h":427.85,"l":420.41,"n":7164,"o":421.44,"t":"2024-12-16T05:00:00Z","v":120094,"vw":423.636323},{"c":424.34,"h":425.08,"l":417.9,"n":5763,"o":421.42,"t":"2024-12-17T05:00:00Z","v":113066,"vw":423.61853},{"c":403.02,"h":425.2,"l":403.02,"n":6860,"o":421.09,"t":"2024-12-18T05:00:00Z","v":150333,"vw":407.905476},{"c":408.38,"h":412.86,"l":402.07,"n":9511,"o":402.48,"t":"2024-12-19T05:00:00Z","v":139990,"vw":408.184554},{"c":416.48,"h":418.97,"l":405.55,"n":7702,"o":405.95,"t":"2024-12-20T05:00:00Z","v":582238,"vw":415.976557},{"c":420.35,"h":421.51,"l":410.8,"n":5422,"o":412.87,"t":"2024-12-23T05:00:00Z","v":105586,"vw":418.470269},{"c":422.62,"h":423.18,"l":418.97,"n":2846,"o":420.57,"t":"2024-12-24T05:00:00Z","v":51492,"vw":422.000616},{"c":424.14,"h":424.26,"l":420.3,"n":3873,"o":422.25,"t":"2024-12-26T05:00:00Z","v":47439,"vw":423.156244},{"c":419.32,"h":427,"l":417,"n":4162,"o":421.51,"t":"2024-12-27T05:00:00Z","v":56004,"vw":419.95177},{"c":411.38,"h":414.58,"l":409.36,"n":6656,"o":414.58,"t":"2024-12-30T05:00:00Z","v":109820,"vw":411.45494},{"c":412.23,"h":413.83,"l":410.26,"n":4919,"o":413.83,"t":"2024-12-31T05:00:00Z","v":98979,"vw":412.16506},{"c":409.5,"h":422.4799,"l":408.0102,"n":5461,"o":414.8,"t":"2025-01-02T05:00:00Z","v":74635,"vw":410.519903},{"c":414.7,"h":415.64,"l":409.3,"n":5956,"o":413.37,"t":"2025-01-03T05:00:00Z","v":78635,"vw":413.679877},{"c":405.2,"h":417.32,"l":405.1,"n":6103,"o":415.1,"t":"2025-01-06T05:00:00Z","v":97108,"vw":408.425435},{"c":402.26,"h":408.905,"l":399.5,"n":6605,"o":405.42,"t":"2025-01-07T05:00:00Z","v":111793,"vw":403.207557},{"c":401.35,"h":403.52,"l":398.85,"n":4339,"o":402.07,"t":"2025-01-08T05:00:00Z","v":90749,"vw":401.393577},{"c":389.24,"h":397.795,"l":383.41,"n":7434,"o":397.15,"t":"2025-01-10T05:00:00Z","v":108660,"vw":389.384508},{"c":388.58,"h":391.6499,"l":385.2345,"n":5456,"o":385.24,"t":"2025-01-13T05:00:00Z","v":71841,"vw":387.965419},{"c":399.78,"h":400.53,"l":387.92,"n":5006,"o":388.45,"t":"2025-01-14T05:00:00Z","v":80141,"vw":397.179332},{"c":400.18,"h":406.66,"l":398.86,"n":5154,"o":404.99,"t":"2025-01-15T05:00:00Z","v":74477,"vw":400.955922},{"c":405.66,"h":407.165,"l":397.79,"n":5543,"o":399.93,"t":"2025-01-16T05:00:00Z","v":106226,"vw":405.323822},{"c":405.57,"h":413.54,"l":405.325,"n":5436,"o":411.45,"t":"2025-01-17T05:00:00Z","v":112969,"vw":408.560858},{"c":381.07,"h":395.425,"l":367,"n":12143,"o":394.59,"t":"2025-01-21T05:00:00Z","v":300042,"vw":377.933431},{"c":377.7,"h":384.54,"l":373.13,"n":8100,"o":380.53,"t":"2025-01-22T05:00:00Z","v":187515,"vw":379.280576},{"c":377.62,"h":379.025,"l":374.75,"n":7286,"o":376.63,"t":"2025-01-23T05:00:00Z","v":108880,"vw":377.595507},{"c":386.98,"h":387.72,"l":374.785,"n":6999,"o":379.05,"t":"2025-01-24T05:00:00Z","v":116344,"vw":383.722857},{"c":404.04,"h":411.03,"l":387.925,"n":10741,"o":388.83,"t":"2025-01-27T05:00:00Z","v":225269,"vw":402.032323},{"c":406.73,"h":415.56,"l":402.19,"n":8401,"o":404.29,"t":"2025-01-28T05:00:00Z","v":214849,"vw":407.349934},{"c":393.91,"h":406.525,"l":389.825,"n":12522,"o":405.41,"t":"2025-01-29T05:00:00Z","v":254136,"vw":394.950713},{"c":399.15,"h":400.36,"l":389.305,"n":7375,"o":394.45,"t":"2025-01-30T05:00:00Z","v":166879,"vw":397.93234},{"c":402.95,"h":406.77,"l":398.2395,"n":12927,"o":400.23,"t":"2025-01-31T05:00:00Z","v":1586355,"vw":402.87339},{"c":403.61,"h":410.63,"l":390.185,"n":9462,"o":402.11,"t":"2025-02-03T05:00:00Z","v":194429,"vw":401.073297},{"c":403.31,"h":406.2199,"l":399.6987,"n":5810,"o":404.09,"t":"2025-02-04T05:00:00Z","v":99476,"vw":403.264534},{"c":406.77,"h":407.44,"l":398.1,"n":5597,"o":406.48,"t":"2025-02-05T05:00:00Z","v":108169,"vw":404.343153},{"c":412.87,"h":414.74,"l":406.015,"n":6223,"o":407.56,"t":"2025-02-06T05:00:00Z","v":91504,"vw":411.487343},{"c":412.24,"h":415.52,"l":409.49,"n":5108,"o":415.52,"t":"2025-02-07T05:00:00Z","v":64599,"vw":411.871881},{"c":404.43,"h":414.76,"l":402.7,"n":5818,"o":414.42,"t":"2025-02-10T05:00:00Z","v":97969,"vw":405.696922},{"c":396.75,"h":404.62,"l":396.3,"n":6716,"o":404.62,"t":"2025-02-11T05:00:00Z","v":111462,"vw":397.840079},{"c":380.36,"h":391.31,"l":379.93,"n":8112,"o":390.76,"t":"2025-02-12T05:00:00Z","v":149865,"vw":382.363684},{"c":392.61,"h":392.72,"l":377.18,"n":6552,"o":379.26,"t":"2025-02-13T05:00:00Z","v":111564,"vw":389.202545},{"c":388.95,"h":392.28,"l":388.09,"n":5077,"o":392.28,"t":"2025-02-14T05:00:00Z","v":82452,"vw":389.416009},{"c":391,"h":395.02,"l":390.37,"n":5400,"o":392.29,"t":"2025-02-18T05:00:00Z","v":84930,"vw":391.581955},{"c":389.07,"h":392.01,"l":384.515,"n":6119,"o":392.01,"t":"2025-02-19T05:00:00Z","v":101385,"vw":388.401908},{"c":387.4,"h":389.42,"l":382.9,"n":6985,"o":387.22,"t":"2025-02-20T05:00:00Z","v":114501,"vw":386.978047},{"c":383.46,"h":390.18,"l":380.615,"n":5577,"o":389.21,"t":"2025-02-21T05:00:00Z","v":114216,"vw":384.178748},{"c":390.31,"h":393.81,"l":383.8,"n":7217,"o":383.8,"t":"2025-02-24T05:00:00Z","v":128533,"vw":391.263789},{"c":396.69,"h":397.11,"l":387.285,"n":7414,"o":390,"t":"2025-02-25T05:00:00Z","v":131691,"vw":395.216994},{"c":399.67,"h":405.475,"l":396.575,"n":7488,"o":396.75,"t":"2025-02-26T05:00:00Z","v":146547,"vw":400.449985},{"c":404.98,"h":406.55,"l":399.6,"n":8602,"o":400.86,"t":"2025-02-27T05:00:00Z","v":157619,"vw":403.986711},{"c":428.07,"h":435.565,"l":411.54,"n":13102,"o":411.54,"t":"2025-02-28T05:00:00Z","v":406528,"vw":428.316778},{"c":449.69,"h":455.12,"l":425.04,"n":12435,"o":426.28,"t":"2025-03-03T05:00:00Z","v":258201,"vw":448.020357},{"c":440.44,"h":451.095,"l":440.06,"n":8930,"o":448.99,"t":"2025-03-04T05:00:00Z","v":172535,"vw":443.087469},{"c":447.07,"h":447.455,"l":439.25,"n":8120,"o":440.95,"t":"2025-03-05T05:00:00Z","v":141149,"vw":445.183108},{"c":449.84,"h":451.78,"l":438.395,"n":9526,"o":440.82,"t":"2025-03-06T05:00:00Z","v":184156,"vw":447.992502},{"c":446.74,"h":454.835,"l":445.545,"n":6148,"o":448.07,"t":"2025-03-07T05:00:00Z","v":107027,"vw":448.046479},{"c":450.61,"h":456.93,"l":436.54,"n":6852,"o":438.19,"t":"2025-03-10T04:00:00Z","v":101104,"vw":451.146919},{"c":443.55,"h":453.82,"l":438.69,"n":6806,"o":453.82,"t":"2025-03-11T04:00:00Z","v":122080,"vw":444.201419},{"c":418.99,"h":442.48,"l":418.82,"n":8939,"o":442.48,"t":"2025-03-12T04:00:00Z","v":139342,"vw":422.033916},{"c":418.27,"h":420.21,"l":412.6531,"n":5831,"o":416.86,"t":"2025-03-13T04:00:00Z","v":98304,"vw":417.231287},{"c":421.53,"h":426.75,"l":417.49,"n":5613,"o":421.35,"t":"2025-03-14T04:00:00Z","v":87949,"vw":421.902626},{"c":425.25,"h":428.09,"l":418,"n":7165,"o":420.05,"t":"2025-03-17T04:00:00Z","v":95853,"vw":424.909089},{"c":418.04,"h":423.67,"l":416.99,"n":5259,"o":422.38,"t":"2025-03-18T04:00:00Z","v":75967,"vw":418.883545},{"c":414.27,"h":420,"l":404.66,"n":6899,"o":416.9,"t":"2025-03-19T04:00:00Z","v":117574,"vw":413.913385},{"c":409.9,"h":413.92,"l":407.3174,"n":6785,"o":413.92,"t":"2025-03-20T04:00:00Z","v":124839,"vw":409.90037},{"c":409.94,"h":416.77,"l":405.52,"n":6797,"o":410.12,"t":"2025-03-21T04:00:00Z","v":280270,"vw":409.840513},{"c":412.12,"h":414.7347,"l":407.285,"n":6032,"o":412.59,"t":"2025-03-24T04:00:00Z","v":94875,"vw":411.612759},{"c":414.74,"h":425,"l":409.765,"n":6861,"o":412.23,"t":"2025-03-25T04:00:00Z","v":126618,"vw":416.141861},{"c":419.47,"h":422.64,"l":415.36,"n":6205,"o":416.46,"t":"2025-03-26T04:00:00Z","v":105187,"vw":419.074502},{"c":419.55,"h":421.33,"l":417.46,"n":5086,"o":421.33,"t":"2025-03-27T04:00:00Z","v":77032,"vw":419.582661},{"c":410.66,"h":421.89,"l":410.49,"n":5285,"o":419.54,"t":"2025-03-28T04:00:00Z","v":88991,"vw":412.085698},{"c":419.05,"h":421.735,"l":407.25,"n":6468,"o":410.56,"t":"2025-03-31T04:00:00Z","v":155833,"vw":418.161832},{"c":411,"h":419.385,"l":408.97,"n":8477,"o":417.18,"t":"2025-04-01T04:00:00Z","v":137911,"vw":411.939595},{"c":415.56,"h":416.625,"l":407.33,"n":8093,"o":410.73,"t":"2025-04-02T04:00:00Z","v":156379,"vw":415.256209},{"c":421.56,"h":423.73,"l":409.205,"n":8235,"o":417.75,"t":"2025-04-03T04:00:00Z","v":162636,"vw":419.948324},{"c":396.57,"h":417.81,"l":393.08,"n":13791,"o":417.64,"t":"2025-04-04T04:00:00Z","v":277111,"vw":399.333669},{"c":381.05,"h":393.585,"l":376.95,"n":9283,"o":390.29,"t":"2025-04-07T04:00:00Z","v":152141,"vw":382.552837},{"c":380.51,"h":400.59,"l":378.16,"n":8858,"o":393.83,"t":"2025-04-08T04:00:00Z","v":132698,"vw":382.728179},{"c":402,"h":404.27,"l":371.324,"n":9330,"o":376.1,"t":"2025-04-09T04:00:00Z","v":159641,"vw":399.063039},{"c":414.85,"h":419.52,"l":401.19,"n":9630,"o":401.99,"t":"2025-04-10T04:00:00Z","v":184595,"vw":411.556741},{"c":419.23,"h":424.78,"l":413.2,"n":10625,"o":414.85,"t":"2025-04-11T04:00:00Z","v":200147,"vw":419.521861},{"c":423.93,"h":432,"l":419.55,"n":7096,"o":432,"t":"2025-04-14T04:00:00Z","v":108628,"vw":423.907768},{"c":419.72,"h":434,"l":418,"n":5749,"o":434,"t":"2025-04-15T04:00:00Z","v":87753,"vw":420.691599},{"c":411.88,"h":421,"l":408.74,"n":7437,"o":419.91,"t":"2025-04-16T04:00:00Z","v":120645,"vw":413.305637},{"c":410.95,"h":417.88,"l":408.72,"n":6629,"o":416.89,"t":"2025-04-17T04:00:00Z","v":175887,"vw":411.621325},{"c":395.17,"h":408,"l":393.05,"n":6985,"o":408,"t":"2025-04-21T04:00:00Z","v":106295,"vw":395.686568},{"c":405.3,"h":412,"l":400.045,"n":7073,"o":412,"t":"2025-04-22T04:00:00Z","v":105613,"vw":404.582068},{"c":411.66,"h":412.52,"l":406.15,"n":8019,"o":406.15,"t":"2025-04-23T04:00:00Z","v":131449,"vw":410.830296},{"c":408.73,"h":411.84,"l":399.6701,"n":7737,"o":410.13,"t":"2025-04-24T04:00:00Z","v":124737,"vw":408.860485},{"c":361.85,"h":391.55,"l":349.735,"n":18510,"o":380.27,"t":"2025-04-25T04:00:00Z","v":326444,"vw":362.431685},{"c":347.33,"h":362.17,"l":344.49,"n":12954,"o":362.17,"t":"2025-04-28T04:00:00Z","v":232746,"vw":348.411091},{"c":355.82,"h":358.525,"l":345.79,"n":10513,"o":349.39,"t":"2025-04-29T04:00:00Z","v":232066,"vw":354.003576},{"c":358.62,"h":362,"l":347.375,"n":8003,"o":355.2,"t":"2025-04-30T04:00:00Z","v":318566,"vw":357.838302},{"c":351.13,"h":359.6,"l":345.45,"n":8860,"o":359.6,"t":"2025-05-01T04:00:00Z","v":195359,"vw":351.528365},{"c":364.31,"h":365.65,"l":353.77,"n":6565,"o":353.77,"t":"2025-05-02T04:00:00Z","v":120238,"vw":362.790958},{"c":360.98,"h":363.75,"l":357.27,"n":5506,"o":360.73,"t":"2025-05-05T04:00:00Z","v":84751,"vw":361.1683},{"c":361.08,"h":362.605,"l":358.31,"n":6017,"o":359.75,"t":"2025-05-06T04:00:00Z","v":129113,"vw":360.790596},{"c":362.97,"h":365.055,"l":359.98,"n":7132,"o":361.71,"t":"2025-05-07T04:00:00Z","v":145755,"vw":362.775341},{"c":358.89,"h":364,"l":357.7,"n":5613,"o":363.73,"t":"2025-05-08T04:00:00Z","v":93912,"vw":359.699301},{"c":353.2,"h":358.06,"l":352.615,"n":6084,"o":357.66,"t":"2025-05-09T04:00:00Z","v":92046,"vw":353.992948},{"c":357.47,"h":357.47,"l":345.64,"n":7619,"o":354.7,"t":"2025-05-12T04:00:00Z","v":126176,"vw":354.373214},{"c":359.38,"h":364.81,"l":357.65,"n":6327,"o":357.65,"t":"2025-05-13T04:00:00Z","v":115910,"vw":360.555088},{"c":359.53,"h":361.99,"l":354.455,"n":6800,"o":359.39,"t":"2025-05-14T04:00:00Z","v":122157,"vw":359.426382},{"c":368.06,"h":368.97,"l":358.9,"n":6815,"o":358.9,"t":"2025-05-15T04:00:00Z","v":117132,"vw":366.505885},{"c":373.94,"h":374.21,"l":366.4664,"n":6281,"o":369.71,"t":"2025-05-16T04:00:00Z","v":118261,"vw":372.695918},{"c":372.71,"h":374.09,"l":370.91,"n":5336,"o":373.48,"t":"2025-05-19T04:00:00Z","v":72479,"vw":372.667321},{"c":368.92,"h":370.765,"l":367.52,"n":6897,"o":370.25,"t":"2025-05-20T04:00:00Z","v":86447,"vw":369.078335},{"c":353.99,"h":368.655,"l":353,"n":8309,"o":367.35,"t":"2025-05-21T04:00:00Z","v":152053,"vw":359.365914},{"c":348.76,"h":354.1,"l":343.76,"n":7366,"o":354.1,"t":"2025-05-22T04:00:00Z","v":119462,"vw":349.028007},{"c":348.8,"h":351.06,"l":345.01,"n":7026,"o":345.01,"t":"2025-05-23T04:00:00Z","v":125929,"vw":349.264239},{"c":353.41,"h":354,"l":348.575,"n":7889,"o":352.73,"t":"2025-05-27T04:00:00Z","v":158294,"vw":352.16101},{"c":348.46,"h":355.1,"l":347.97,"n":7578,"o":351.76,"t":"2025-05-28T04:00:00Z","v":145341,"vw":350.385921},{"c":356.04,"h":356.23,"l":347.815,"n":7677,"o":348.29,"t":"2025-05-29T04:00:00Z","v":126498,"vw":353.341373},{"c":358.51,"h":359.1,"l":351.47,"n":6397,"o":356.61,"t":"2025-05-30T04:00:00Z","v":211167,"vw":357.821529},{"c":359.69,"h":360.58,"l":353.2,"n":5804,"o":355.65,"t":"2025-06-02T04:00:00Z","v":84733,"vw":359.0832},{"c":362.18,"h":362.61,"l":355.14,"n":7176,"o":357.27,"t":"2025-06-03T04:00:00Z","v":126620,"vw":360.891056},{"c":359.77,"h":363.46,"l":355.4,"n":6795,"o":361.98,"t":"2025-06-04T04:00:00Z","v":125382,"vw":360.077726},{"c":367.32,"h":367.64,"l":358.74,"n":7062,"o":359.05,"t":"2025-06-05T04:00:00Z","v":129658,"vw":365.181197},{"c":371.69,"h":377.17,"l":371.405,"n":7081,"o":371.46,"t":"2025-06-06T04:00:00Z","v":121744,"vw":372.867448},{"c":361.69,"h":370.91,"l":354.07,"n":8921,"o":370.91,"t":"2025-06-09T04:00:00Z","v":172056,"vw":361.572459},{"c":360.29,"h":363.01,"l":356.79,"n":6564,"o":363.01,"t":"2025-06-10T04:00:00Z","v":101719,"vw":359.593384},{"c":356.75,"h":361.21,"l":355.045,"n":6866,"o":359.5,"t":"2025-06-11T04:00:00Z","v":86839,"vw":357.365124},{"c":358.76,"h":359.255,"l":353.88,"n":6772,"o":356,"t":"2025-06-12T04:00:00Z","v":107489,"vw":357.76941},{"c":356.76,"h":359.695,"l":353.15,"n":5887,"o":356.39,"t":"2025-06-13T04:00:00Z","v":86423,"vw":356.992162},{"c":357.81,"h":364.345,"l":357.62,"n":8167,"o":360.39,"t":"2025-06-16T04:00:00Z","v":134027,"vw":359.251482},{"c":351.45,"h":356,"l":349.43,"n":7278,"o":355.38,"t":"2025-06-17T04:00:00Z","v":127733,"vw":352.01684},{"c":348.57,"h":353.7,"l":348.35,"n":8549,"o":351.3,"t":"2025-06-18T04:00:00Z","v":149283,"vw":349.744711},{"c":352.04,"h":356.85,"l":348.17,"n":8847,"o":350.5,"t":"2025-06-20T04:00:00Z","v":462615,"vw":352.029551},{"c":356.87,"h":357.11,"l":348.9,"n":8351,"o":352.6,"t":"2025-06-23T04:00:00Z","v":136673,"vw":354.98726},{"c":353.63,"h":358.31,"l":350.54,"n":7539,"o":358.31,"t":"2025-06-24T04:00:00Z","v":128144,"vw":353.799904},{"c":341.3,"h":353.11,"l":340.79,"n":10398,"o":353.01,"t":"2025-06-25T04:00:00Z","v":164035,"vw":343.800518},{"c":340.73,"h":343.77,"l":336.145,"n":10245,"o":341.3,"t":"2025-06-26T04:00:00Z","v":191218,"vw":340.875418},{"c":340.45,"h":341.555,"l":333.33,"n":7415,"o":340.26,"t":"2025-06-27T04:00:00Z","v":151749,"vw":339.349433},{"c":346.79,"h":348.22,"l":338.76,"n":6472,"o":340.03,"t":"2025-06-30T04:00:00Z","v":139120,"vw":345.759779},{"c":352.05,"h":354.15,"l":344.89,"n":9288,"o":346.97,"t":"2025-07-01T04:00:00Z","v":157852,"vw":351.942028},{"c":343.09,"h":352.05,"l":332.34,"n":10748,"o":352.05,"t":"2025-07-02T04:00:00Z","v":251283,"vw":338.220796},{"c":346.94,"h":348.09,"l":344.48,"n":4268,"o":344.48,"t":"2025-07-03T04:00:00Z","v":66895,"vw":346.886347},{"c":341.31,"h":345.045,"l":339.52,"n":8298,"o":344.09,"t":"2025-07-07T04:00:00Z","v":123568,"vw":341.641372},{"c":340.91,"h":344.96,"l":337.68,"n":10858,"o":338.21,"t":"2025-07-08T04:00:00Z","v":177846,"vw":341.078495},{"c":344.48,"h":345.32,"l":340.09,"n":6880,"o":342.92,"t":"2025-07-09T04:00:00Z","v":121507,"vw":343.62711},{"c":351.4,"h":355.18,"l":341.35,"n":8808,"o":344.48,"t":"2025-07-10T04:00:00Z","v":121777,"vw":349.422687},{"c":344.11,"h":351.61,"l":344.08,"n":6691,"o":351,"t":"2025-07-11T04:00:00Z","v":109018,"vw":346.168471},{"c":346.87,"h":349.7,"l":343.015,"n":6332,"o":344.17,"t":"2025-07-14T04:00:00Z","v":90411,"vw":346.834403},{"c":341.9,"h":346.87,"l":341.81,"n":6832,"o":346.31,"t":"2025-07-15T04:00:00Z","v":119696,"vw":342.799397},{"c":348.26,"h":348.59,"l":341.76,"n":5930,"o":345.12,"t":"2025-07-16T04:00:00Z","v":94112,"vw":347.575274},{"c":354.17,"h":354.91,"l":346.7,"n":7098,"o":346.7,"t":"2025-07-17T04:00:00Z","v":100076,"vw":353.225734},{"c":353.32,"h":358.545,"l":350.0025,"n":8994,"o":356.66,"t":"2025-07-18T04:00:00Z","v":220386,"vw":354.161737},{"c":352.27,"h":360.35,"l":351.42,"n":9601,"o":352.32,"t":"2025-07-21T04:00:00Z","v":183216,"vw":354.884931},{"c":364.1,"h":365.21,"l":354.61,"n":6900,"o":354.61,"t":"2025-07-22T04:00:00Z","v":153177,"vw":360.624027},{"c":365.37,"h":367.6499,"l":360.885,"n":9643,"o":365,"t":"2025-07-23T04:00:00Z","v":187354,"vw":364.68032},{"c":366.94,"h":367.495,"l":360.275,"n":11592,"o":365,"t":"2025-07-24T04:00:00Z","v":238726,"vw":365.226676},{"c":355.7,"h":372.88,"l":354.73,"n":8656,"o":368.29,"t":"2025-07-25T04:00:00Z","v":151862,"vw":360.201931},{"c":353.6,"h":357.22,"l":353.55,"n":7556,"o":354.3,"t":"2025-07-28T04:00:00Z","v":119657,"vw":354.692975},{"c":355.63,"h":355.905,"l":351.585,"n":6817,"o":355.11,"t":"2025-07-29T04:00:00Z","v":79229,"vw":354.808355},{"c":353.33,"h":356.54,"l":349.35,"n":7720,"o":356.54,"t":"2025-07-30T04:00:00Z","v":124926,"vw":352.994757},{"c":356.24,"h":357.12,"l":351.04,"n":8856,"o":351.04,"t":"2025-07-31T04:00:00Z","v":339376,"vw":356.003131},{"c":350.75,"h":356.53,"l":346.95,"n":9569,"o":356.53,"t":"2025-08-01T04:00:00Z","v":128020,"vw":350.614369},{"c":356.21,"h":356.71,"l":352.34,"n":6536,"o":352.61,"t":"2025-08-04T04:00:00Z","v":103446,"vw":355.503988},{"c":356.82,"h":361.72,"l":354.015,"n":6239,"o":356.31,"t":"2025-08-05T04:00:00Z","v":92449,"vw":357.330369},{"c":358.88,"h":360.43,"l":346,"n":7480,"o":356.82,"t":"2025-08-06T04:00:00Z","v":130514,"vw":358.725317},{"c":352.6,"h":360.65,"l":352.025,"n":6946,"o":360.65,"t":"2025-08-07T04:00:00Z","v":101561,"vw":353.498888},{"c":357.32,"h":380.665,"l":352.82,"n":10876,"o":359.32,"t":"2025-08-08T04:00:00Z","v":204425,"vw":360.94939},{"c":360.85,"h":368.5,"l":358.09,"n":10305,"o":359.18,"t":"2025-08-11T04:00:00Z","v":216366,"vw":362.342681},{"c":362.66,"h":364.035,"l":360.19,"n":7894,"o":360.59,"t":"2025-08-12T04:00:00Z","v":139038,"vw":362.524964},{"c":368.96,"h":369.79,"l":361.4,"n":7182,"o":363.09,"t":"2025-08-13T04:00:00Z","v":162601,"vw":367.601699},{"c":368.07,"h":369.47,"l":364.765,"n":6285,"o":369.32,"t":"2025-08-14T04:00:00Z","v":102327,"vw":367.91701},{"c":366.52,"h":371.45,"l":364.35,"n":7047,"o":371.45,"t":"2025-08-15T04:00:00Z","v":201937,"vw":367.255351},{"c":359.74,"h":366.85,"l":359.72,"n":6000,"o":366,"t":"2025-08-18T04:00:00Z","v":86746,"vw":361.104791},{"c":362.97,"h":363.32,"l":357.9784,"n":7841,"o":358.6,"t":"2025-08-19T04:00:00Z","v":119612,"vw":362.156078},{"c":364.28,"h":367.135,"l":363.165,"n":6990,"o":364.09,"t":"2025-08-20T04:00:00Z","v":88914,"vw":364.454951},{"c":359.82,"h":364.995,"l":359.4,"n":6173,"o":363.58,"t":"2025-08-21T04:00:00Z","v":85742,"vw":360.597225},{"c":366.36,"h":368.8,"l":362.08,"n":7217,"o":362.08,"t":"2025-08-22T04:00:00Z","v":101782,"vw":366.348013},{"c":363.32,"h":366.2,"l":362.94,"n":7378,"o":366.2,"t":"2025-08-25T04:00:00Z","v":104091,"vw":363.574144},{"c":350.095,"h":362.91,"l":349.84,"n":9714,"o":362.91,"t":"2025-08-26T04:00:00Z","v":261993,"vw":350.581707},{"c":350.79,"h":354.33,"l":349.83,"n":6687,"o":349.83,"t":"2025-08-27T04:00:00Z","v":93994,"vw":351.201349},{"c":351.36,"h":352.12,"l":348.71,"n":7077,"o":350.45,"t":"2025-08-28T04:00:00Z","v":94626,"vw":350.807827},{"c":354.38,"h":357.75,"l":350.89,"n":6465,"o":352.01,"t":"2025-08-29T04:00:00Z","v":114320,"vw":354.479084},{"c":338.06,"h":355.11,"l":337.205,"n":9690,"o":355.11,"t":"2025-09-02T04:00:00Z","v":165809,"vw":341.590015},{"c":328.17,"h":337.55,"l":323.76,"n":10471,"o":337.55,"t":"2025-09-03T04:00:00Z","v":202713,"vw":329.335254},{"c":336.43,"h":336.56,"l":325.7632,"n":8319,"o":329.27,"t":"2025-09-04T04:00:00Z","v":149034,"vw":333.593415},{"c":335.07,"h":337.75,"l":334.26,"n":7514,"o":335.44,"t":"2025-09-05T04:00:00Z","v":104245,"vw":335.382121},{"c":336.25,"h":337.24,"l":333.85,"n":7956,"o":335.96,"t":"2025-09-08T04:00:00Z","v":101204,"vw":336.029616},{"c":331.55,"h":335.51,"l":330.74,"n":5729,"o":335.51,"t":"2025-09-09T04:00:00Z","v":88937,"vw":332.333587},{"c":330,"h":332.565,"l":328.19,"n":8598,"o":330.56,"t":"2025-09-10T04:00:00Z","v":132800,"vw":330.139581},{"c":337.9,"h":338.26,"l":328.64,"n":6275,"o":329.92,"t":"2025-09-11T04:00:00Z","v":67447,"vw":335.134274},{"c":338.66,"h":340.7,"l":336.415,"n":5678,"o":338.01,"t":"2025-09-12T04:00:00Z","v":66598,"vw":338.680393},{"c":321.81,"h":341.71,"l":321.81,"n":8162,"o":339.81,"t":"2025-09-15T04:00:00Z","v":122829,"vw":326.010298},{"c":320.73,"h":323.98,"l":320.44,"n":7704,"o":322.22,"t":"2025-09-16T04:00:00Z","v":115272,"vw":321.336829},{"c":320.37,"h":328.53,"l":319.48,"n":8817,"o":322.02,"t":"2025-09-17T04:00:00Z","v":202980,"vw":322.289803},{"c":319.62,"h":323.29,"l":318,"n":6693,"o":318.88,"t":"2025-09-18T04:00:00Z","v":100055,"vw":320.13343},{"c":317.99,"h":321.24,"l":317.74,"n":7080,"o":319.62,"t":"2025-09-19T04:00:00Z","v":292510,"vw":318.257076},{"c":321.03,"h":321.5025,"l":316.1,"n":5942,"o":317.64,"t":"2025-09-22T04:00:00Z","v":109291,"vw":319.786163},{"c":317.3,"h":324.35,"l":316.76,"n":6950,"o":323.65,"t":"2025-09-23T04:00:00Z","v":150772,"vw":318.078715},{"c":314.27,"h":317.28,"l":310.1887,"n":7838,"o":316.62,"t":"2025-09-24T04:00:00Z","v":221427,"vw":314.124559},{"c":312.95,"h":317.28,"l":310.49,"n":7537,"o":315.26,"t":"2025-09-25T04:00:00Z","v":119858,"vw":313.281846},{"c":315.99,"h":317.49,"l":315,"n":6158,"o":315.49,"t":"2025-09-26T04:00:00Z","v":81937,"vw":315.988401},{"c":313.25,"h":315.99,"l":312.515,"n":5672,"o":315.99,"t":"2025-09-29T04:00:00Z","v":108083,"vw":313.553252},{"c":318.16,"h":318.35,"l":313.44,"n":6951,"o":313.44,"t":"2025-09-30T04:00:00Z","v":111359,"vw":317.517791},{"c":312.05,"h":324.56,"l":311.54,"n":8662,"o":318.32,"t":"2025-10-01T04:00:00Z","v":152524,"vw":314.861836},{"c":314.61,"h":315.8,"l":306.8,"n":7068,"o":310.89,"t":"2025-10-02T04:00:00Z","v":109035,"vw":313.713178},{"c":319.16,"h":322.5399,"l":314.61,"n":6425,"o":314.61,"t":"2025-10-03T04:00:00Z","v":102648,"vw":319.323467},{"c":316.19,"h":317.77,"l":313.73,"n":7232,"o":317.45,"t":"2025-10-06T04:00:00Z","v":99168,"vw":315.848903},{"c":319.41,"h":321.32,"l":318.07,"n":6742,"o":318.07,"t":"2025-10-07T04:00:00Z","v":86763,"vw":319.554035},{"c":327.7,"h":328.64,"l":318,"n":6623,"o":320.9,"t":"2025-10-08T04:00:00Z","v":98865,"vw":325.979679},{"c":320.45,"h":329.01,"l":319.06,"n":6905,"o":328.83,"t":"2025-10-09T04:00:00Z","v":127295,"vw":321.194021},{"c":324.31,"h":329.745,"l":322.64,"n":7848,"o":323.09,"t":"2025-10-10T04:00:00Z","v":117113,"vw":325.010527},{"c":319.47,"h":325.02,"l":314.2501,"n":6427,"o":324.585,"t":"2025-10-13T04:00:00Z","v":101986,"vw":320.889446},{"c":321.14,"h":322.72,"l":314.99,"n":6619,"o":319.23,"t":"2025-10-14T04:00:00Z","v":95436,"vw":319.813839},{"c":318.4,"h":320,"l":314.9,"n":6336,"o":319.35,"t":"2025-10-15T04:00:00Z","v":107400,"vw":318.205593},{"c":311.93,"h":316.84,"l":306.84,"n":8568,"o":316.84,"t":"2025-10-16T04:00:00Z","v":160886,"vw":311.574173},{"c":316.66,"h":316.77,"l":312.61,"n":6838,"o":313.55,"t":"2025-10-17T04:00:00Z","v":123824,"vw":315.784791},{"c":316.42,"h":317.865,"l":313.49,"n":5039,"o":317.48,"t":"2025-10-20T04:00:00Z","v":106325,"vw":316.380851},{"c":325.89,"h":327.63,"l":316.19,"n":7183,"o":317.02,"t":"2025-10-21T04:00:00Z","v":126760,"vw":325.472313},{"c":322.74,"h":328.145,"l":320.185,"n":7425,"o":327.49,"t":"2025-10-22T04:00:00Z","v":120777,"vw":323.077801},{"c":325.69,"h":326.66,"l":321.2,"n":6952,"o":325.47,"t":"2025-10-23T04:00:00Z","v":122153,"vw":325.069043},{"c":324.67,"h":326.44,"l":323.34,"n":6335,"o":325.69,"t":"2025-10-24T04:00:00Z","v":103057,"vw":324.958001},{"c":329.97,"h":330.535,"l":324.82,"n":9263,"o":324.99,"t":"2025-10-27T04:00:00Z","v":194225,"vw":328.999432},{"c":320.34,"h":330.33,"l":320.34,"n":8458,"o":329.97,"t":"2025-10-28T04:00:00Z","v":220238,"vw":323.844634},{"c":301.87,"h":318.64,"l":301.68,"n":10650,"o":318.64,"t":"2025-10-29T04:00:00Z","v":212515,"vw":305.344209},{"c":309.64,"h":314.51,"l":303.64,"n":9652,"o":303.64,"t":"2025-10-30T04:00:00Z","v":183066,"vw":310.003582},{"c":292.64,"h":320.5,"l":282.01,"n":14083,"o":315.64,"t":"2025-10-31T04:00:00Z","v":368420,"vw":294.401671},{"c":285.35,"h":292.64,"l":284.42,"n":12271,"o":292.64,"t":"2025-11-03T05:00:00Z","v":195950,"vw":286.900003},{"c":289.42,"h":290.575,"l":279.78,"n":10715,"o":286.7,"t":"2025-11-04T05:00:00Z","v":178520,"vw":286.671792},{"c":288.16,"h":290.875,"l":286.2301,"n":9109,"o":289.6,"t":"2025-11-05T05:00:00Z","v":122049,"vw":288.583968},{"c":281.58,"h":289.15,"l":281.36,"n":8391,"o":288,"t":"2025-11-06T05:00:00Z","v":128803,"vw":283.034143},{"c":284.84,"h":285.71,"l":282.4,"n":9260,"o":282.4,"t":"2025-11-07T05:00:00Z","v":152776,"vw":284.533754},{"c":277.63,"h":283.985,"l":276.91,"n":8861,"o":283.77,"t":"2025-11-10T05:00:00Z","v":136551,"vw":278.184157},{"c":282.66,"h":282.69,"l":277,"n":8353,"o":278.25,"t":"2025-11-11T05:00:00Z","v":187064,"vw":280.795177},{"c":282.84,"h":285.49,"l":279.53,"n":9059,"o":284.85,"t":"2025-11-12T05:00:00Z","v":129538,"vw":282.829966},{"c":287.18,"h":290.12,"l":282.775,"n":8470,"o":284.1,"t":"2025-11-13T05:00:00Z","v":117372,"vw":287.414892},{"c":286.58,"h":293.69,"l":284.7,"n":9123,"o":288.67,"t":"2025-11-14T05:00:00Z","v":136402,"vw":287.266795},{"c":287.28,"h":290.24,"l":285.15,"n":7724,"o":288.44,"t":"2025-11-17T05:00:00Z","v":134769,"vw":287.087893},{"c":290.17,"h":293.2,"l":287.095,"n":7964,"o":287.47,"t":"2025-11-18T05:00:00Z","v":124809,"vw":290.24718},{"c":285.06,"h":292.04,"l":282.91,"n":7640,"o":289.18,"t":"2025-11-19T05:00:00Z","v":159617,"vw":285.185136},{"c":293.06,"h":294.38,"l":285.68,"n":9099,"o":285.77,"t":"2025-11-20T05:00:00Z","v":167184,"vw":291.377233},{"c":296.36,"h":301.61,"l":293.17,"n":9907,"o":293.17,"t":"2025-11-21T05:00:00Z","v":170629,"vw":296.655833},{"c":291.92,"h":297.435,"l":291.59,"n":7112,"o":295.17,"t":"2025-11-24T05:00:00Z","v":220469,"vw":292.312871},{"c":295.63,"h":298.7855,"l":294.68,"n":7100,"o":294.73,"t":"2025-11-25T05:00:00Z","v":100022,"vw":296.206438},{"c":294.24,"h":298.02,"l":294.24,"n":6333,"o":294.68,"t":"2025-11-26T05:00:00Z","v":88146,"vw":294.992196},{"c":295.49,"h":297.03,"l":293.96,"n":3430,"o":295.61,"t":"2025-11-28T05:00:00Z","v":56138,"vw":295.652162},{"c":293.76,"h":297.12,"l":292.47,"n":7529,"o":294.84,"t":"2025-12-01T05:00:00Z","v":143985,"vw":294.22725},{"c":295.95,"h":297.28,"l":292.745,"n":7248,"o":293.9,"t":"2025-12-02T05:00:00Z","v":134608,"vw":295.468942},{"c":296.21,"h":299.335,"l":294.1,"n":5740,"o":295.88,"t":"2025-12-03T05:00:00Z","v":86448,"vw":296.240561},{"c":299.78,"h":301.135,"l":296.21,"n":6654,"o":297.51,"t":"2025-12-04T05:00:00Z","v":101010,"vw":299.480253},{"c":296.46,"h":300.22,"l":295.62,"n":6654,"o":298.59,"t":"2025-12-05T05:00:00Z","v":95518,"vw":297.090946},{"c":280.81,"h":295.44,"l":279.7,"n":11317,"o":295.26,"t":"2025-12-08T05:00:00Z","v":172286,"vw":283.78479},{"c":277.4,"h":285,"l":276,"n":9679,"o":281.54,"t":"2025-12-09T05:00:00Z","v":147278,"vw":278.141014},{"c":275,"h":280.445,"l":273.59,"n":10420,"o":277.51,"t":"2025-12-10T05:00:00Z","v":229986,"vw":275.553093},{"c":278.96,"h":282.9199,"l":274.47,"n":12046,"o":275.32,"t":"2025-12-11T05:00:00Z","v":244391,"vw":278.765176},{"c":287.33,"h":292.99,"l":283.86,"n":13047,"o":284.17,"t":"2025-12-12T05:00:00Z","v":243246,"vw":287.098405},{"c":287.04,"h":290.51,"l":284.6,"n":10142,"o":287.76,"t":"2025-12-15T05:00:00Z","v":189985,"vw":286.849891},{"c":287.51,"h":288.525,"l":282.96,"n":9299,"o":287.36,"t":"2025-12-16T05:00:00Z","v":169069,"vw":286.366041},{"c":288.81,"h":292.17,"l":287.15,"n":10332,"o":287.15,"t":"2025-12-17T05:00:00Z","v":198217,"vw":289.490778},{"c":289.05,"h":292.69,"l":286.98,"n":8384,"o":287.61,"t":"2025-12-18T05:00:00Z","v":128863,"vw":289.24328},{"c":283.82,"h":289.165,"l":281.7293,"n":8411,"o":289.05,"t":"2025-12-19T05:00:00Z","v":685634,"vw":284.386732},{"c":286.15,"h":287.18,"l":278.97,"n":7041,"o":280.67,"t":"2025-12-22T05:00:00Z","v":156704,"vw":285.848705},{"c":283.78,"h":287.455,"l":283.73,"n":6627,"o":286.35,"t":"2025-12-23T05:00:00Z","v":101418,"vw":284.806991},{"c":284,"h":284.97,"l":282.435,"n":4228,"o":284.83,"t":"2025-12-24T05:00:00Z","v":78514,"vw":284.141018},{"c":282.4,"h":284.035,"l":280.69,"n":4658,"o":283.88,"t":"2025-12-26T05:00:00Z","v":67197,"vw":282.326201},{"c":287.43,"h":288.1,"l":282.92,"n":7625,"o":284.01,"t":"2025-12-29T05:00:00Z","v":115865,"vw":286.998309},{"c":287.85,"h":289.66,"l":283.92,"n":6495,"o":286,"t":"2025-12-30T05:00:00Z","v":135801,"vw":287.58354},{"c":286.65,"h":288.935,"l":286.07,"n":7401,"o":286.07,"t":"2025-12-31T05:00:00Z","v":134708,"vw":287.23364},{"c":277.81,"h":285.51,"l":275.82,"n":9253,"o":285,"t":"2026-01-02T05:00:00Z","v":165336,"vw":278.504016},{"c":281.93,"h":284.095,"l":275.815,"n":9224,"o":275.87,"t":"2026-01-05T05:00:00Z","v":146878,"vw":281.185471},{"c":285.51,"h":285.97,"l":277.24,"n":7833,"o":278.7,"t":"2026-01-06T05:00:00Z","v":133498,"vw":284.102565},{"c":281.9,"h":285.88,"l":281.81,"n":7874,"o":285.82,"t":"2026-01-07T05:00:00Z","v":115831,"vw":282.599067},{"c":285.36,"h":288.37,"l":280.18,"n":7317,"o":280.18,"t":"2026-01-08T05:00:00Z","v":100414,"vw":285.632243},{"c":280.52,"h":287.38,"l":280.24,"n":6313,"o":285.17,"t":"2026-01-09T05:00:00Z","v":86884,"vw":281.826366},{"c":282.3,"h":287.02,"l":280.6,"n":7155,"o":282.25,"t":"2026-01-12T05:00:00Z","v":171478,"vw":283.709355},{"c":281.41,"h":290.16,"l":280.33,"n":9554,"o":283.15,"t":"2026-01-13T05:00:00Z","v":276570,"vw":283.344091},{"c":283.85,"h":286.47,"l":282.21,"n":9628,"o":282.21,"t":"2026-01-14T05:00:00Z","v":148561,"vw":283.980255},{"c":283.07,"h":288.22,"l":282.97,"n":6865,"o":284.56,"t":"2026-01-15T05:00:00Z","v":92823,"vw":283.7604},{"c":283.21,"h":283.24,"l":279.24,"n":7080,"o":281.96,"t":"2026-01-16T05:00:00Z","v":176348,"vw":282.557248},{"c":286.88,"h":290.08,"l":280.51,"n":9824,"o":283.24,"t":"2026-01-20T05:00:00Z","v":192195,"vw":287.342048},{"c":279.9,"h":289.8699,"l":275,"n":10513,"o":286.45,"t":"2026-01-21T05:00:00Z","v":181468,"vw":279.634707},{"c":285.35,"h":286.365,"l":278.96,"n":7573,"o":280,"t":"2026-01-22T05:00:00Z","v":121833,"vw":283.639632},{"c":275.85,"h":285.47,"l":275.1401,"n":8329,"o":283.65,"t":"2026-01-23T05:00:00Z","v":143556,"vw":277.481139},{"c":280.55,"h":280.67,"l":275.785,"n":8806,"o":277.96,"t":"2026-01-26T05:00:00Z","v":159001,"vw":279.415837},{"c":272.5,"h":281.55,"l":272.35,"n":8892,"o":280.36,"t":"2026-01-27T05:00:00Z","v":176495,"vw":275.342426},{"c":273.53,"h":274.72,"l":270.07,"n":9182,"o":272.5,"t":"2026-01-28T05:00:00Z","v":175066,"vw":272.634315},{"c":282.1,"h":284.66,"l":275.34,"n":11496,"o":275.34,"t":"2026-01-29T05:00:00Z","v":214283,"vw":281.826979},{"c":283.01,"h":284.12,"l":277.62,"n":10106,"o":282.61,"t":"2026-01-30T05:00:00Z","v":616377,"vw":282.721507},{"c":281.93,"h":285.21,"l":279.98,"n":9524,"o":284.65,"t":"2026-02-02T05:00:00Z","v":165461,"vw":282.144917},{"c":280.75,"h":286.83,"l":278.77,"n":10864,"o":279.93,"t":"2026-02-03T05:00:00Z","v":165376,"vw":281.128181},{"c":286.38,"h":292.18,"l":280.9,"n":14715,"o":282,"t":"2026-02-04T05:00:00Z","v":259401,"vw":286.866379},{"c":285.62,"h":291.27,"l":284.78,"n":9775,"o":285.55,"t":"2026-02-05T05:00:00Z","v":124775,"vw":286.734482},{"c":287.71,"h":292.69,"l":284.86,"n":9612,"o":287.37,"t":"2026-02-06T05:00:00Z","v":192799,"vw":288.69408},{"c":269.57,"h":288.98,"l":269.3,"n":12255,"o":286.32,"t":"2026-02-09T05:00:00Z","v":246374,"vw":273.338414},{"c":278.64,"h":280.1,"l":267.395,"n":16355,"o":270.79,"t":"2026-02-10T05:00:00Z","v":286025,"vw":275.227762},{"c":280.49,"h":281.409,"l":271.105,"n":10200,"o":276.69,"t":"2026-02-11T05:00:00Z","v":231561,"vw":278.567803},{"c":282.94,"h":286.29,"l":278.095,"n":10381,"o":279.86,"t":"2026-02-12T05:00:00Z","v":161233,"vw":283.18308},{"c":279.11,"h":284.355,"l":276.46,"n":9134,"o":282.78,"t":"2026-02-13T05:00:00Z","v":163657,"vw":279.619183},{"c":283.85,"h":287.91,"l":282.435,"n":10651,"o":282.9,"t":"2026-02-17T05:00:00Z","v":323064,"vw":284.634912},{"c":277.4,"h":285.18,"l":277.15,"n":10002,"o":283.65,"t":"2026-02-18T05:00:00Z","v":158227,"vw":278.457552},{"c":274.63,"h":277.99,"l":271.98,"n":9892,"o":277.99,"t":"2026-02-19T05:00:00Z","v":183437,"vw":274.370467},{"c":273.04,"h":279.47,"l":270.74,"n":9946,"o":277.14,"t":"2026-02-20T05:00:00Z","v":198635,"vw":273.356516},{"c":263.77,"h":273.95,"l":263.38,"n":16197,"o":273.42,"t":"2026-02-23T05:00:00Z","v":254581,"vw":266.096348},{"c":257.01,"h":262.81,"l":247.01,"n":22904,"o":258.49,"t":"2026-02-24T05:00:00Z","v":441414,"vw":256.171996},{"c":269.82,"h":271.06,"l":256.64,"n":17614,"o":258.82,"t":"2026-02-25T05:00:00Z","v":290641,"vw":267.897307},{"c":268.7,"h":276.63,"l":268.66,"n":12986,"o":272.36,"t":"2026-02-26T05:00:00Z","v":241881,"vw":271.500362},{"c":269.44,"h":269.66,"l":263.64,"n":12722,"o":268.87,"t":"2026-02-27T05:00:00Z","v":241766,"vw":268.306135},{"c":266.75,"h":271.17,"l":263.33,"n":11110,"o":269.5,"t":"2026-03-02T05:00:00Z","v":188530,"vw":267.461318},{"c":272.16,"h":273.25,"l":260.83,"n":10876,"o":265.575,"t":"2026-03-03T05:00:00Z","v":179029,"vw":269.87732},{"c":272.19,"h":275.1608,"l":262.34,"n":10755,"o":269.41,"t":"2026-03-04T05:00:00Z","v":186456,"vw":272.310685},{"c":269.7,"h":278.165,"l":269.56,"n":10795,"o":272,"t":"2026-03-05T05:00:00Z","v":172752,"vw":271.522344},{"c":259.85,"h":270.94,"l":259.8,"n":14477,"o":268.03,"t":"2026-03-06T05:00:00Z","v":282423,"vw":262.424457},{"c":255.66,"h":259.5,"l":247,"n":16958,"o":259,"t":"2026-03-09T04:00:00Z","v":329073,"vw":253.996748},{"c":243.99,"h":257.48,"l":242.365,"n":13855,"o":253.42,"t":"2026-03-10T04:00:00Z","v":209132,"vw":245.435154},{"c":242.7,"h":247.5,"l":237.585,"n":13103,"o":244.8,"t":"2026-03-11T04:00:00Z","v":240602,"vw":241.918673},{"c":243.03,"h":246.64,"l":240.65,"n":12211,"o":240.65,"t":"2026-03-12T04:00:00Z","v":238960,"vw":243.780494},{"c":246.91,"h":247.3,"l":242.545,"n":9275,"o":246.5,"t":"2026-03-13T04:00:00Z","v":127088,"vw":246.123597},{"c":247.23,"h":250.38,"l":245.76,"n":9510,"o":247.09,"t":"2026-03-16T04:00:00Z","v":166395,"vw":247.677895},{"c":247.08,"h":253.33,"l":245.3,"n":8922,"o":249.54,"t":"2026-03-17T04:00:00Z","v":152347,"vw":247.946928},{"c":243.87,"h":250.39,"l":243.79,"n":11484,"o":245.4,"t":"2026-03-18T04:00:00Z","v":196700,"vw":245.503416},{"c":240.93,"h":245.4,"l":235.22,"n":13928,"o":244.46,"t":"2026-03-19T04:00:00Z","v":210160,"vw":240.470879},{"c":240.37,"h":243.3,"l":239.83,"n":15308,"o":240.86,"t":"2026-03-20T04:00:00Z","v":1472728,"vw":240.560136},{"c":245.88,"h":248.98,"l":239.47,"n":12665,"o":242.63,"t":"2026-03-23T04:00:00Z","v":316983,"vw":245.801868},{"c":240.53,"h":247.43,"l":240.39,"n":7976,"o":245.69,"t":"2026-03-24T04:00:00Z","v":171110,"vw":242.193333},{"c":236.09,"h":243.545,"l":233.82,"n":11370,"o":241.63,"t":"2026-03-25T04:00:00Z","v":163088,"vw":236.008143},{"c":243.26,"h":244.78,"l":236.375,"n":10951,"o":236.46,"t":"2026-03-26T04:00:00Z","v":196000,"vw":242.497637},{"c":240.87,"h":244.43,"l":240.53,"n":9090,"o":244.43,"t":"2026-03-27T04:00:00Z","v":134179,"vw":241.579632},{"c":247.99,"h":250.33,"l":242.92,"n":11071,"o":243.55,"t":"2026-03-30T04:00:00Z","v":226513,"vw":247.888022},{"c":251.31,"h":252.67,"l":245.235,"n":10551,"o":249.45,"t":"2026-03-31T04:00:00Z","v":263776,"vw":250.184368},{"c":246.99,"h":251.05,"l":245,"n":9894,"o":251.05,"t":"2026-04-01T04:00:00Z","v":145224,"vw":247.6345},{"c":249.51,"h":251.74,"l":245.5,"n":8613,"o":247.68,"t":"2026-04-02T04:00:00Z","v":128939,"vw":249.293254},{"c":254.33,"h":254.76,"l":248.145,"n":8325,"o":249.03,"t":"2026-04-06T04:00:00Z","v":119160,"vw":253.425388},{"c":248.54,"h":254,"l":248.11,"n":11738,"o":252.49,"t":"2026-04-07T04:00:00Z","v":164608,"vw":249.564252},{"c":253.38,"h":254.5667,"l":248.345,"n":10563,"o":249.03,"t":"2026-04-08T04:00:00Z","v":216673,"vw":251.983567},{"c":257.25,"h":259.55,"l":250.4,"n":9806,"o":250.4,"t":"2026-04-09T04:00:00Z","v":156975,"vw":256.955846},{"c":253.76,"h":260.585,"l":251.8,"n":11405,"o":257.79,"t":"2026-04-10T04:00:00Z","v":248867,"vw":255.58445},{"c":261.29,"h":262.245,"l":251.42,"n":9164,"o":252.22,"t":"2026-04-13T04:00:00Z","v":159475,"vw":259.352191},{"c":249.43,"h":261.71,"l":249.43,"n":10776,"o":261.29,"t":"2026-04-14T04:00:00Z","v":214204,"vw":253.100474},{"c":244.53,"h":250.845,"l":242.25,"n":12977,"o":250.32,"t":"2026-04-15T04:00:00Z","v":275800,"vw":245.200042},{"c":241.27,"h":246.955,"l":240.05,"n":14071,"o":245.17,"t":"2026-04-16T04:00:00Z","v":278241,"vw":241.738286},{"c":244.81,"h":246.65,"l":241.43,"n":11366,"o":241.95,"t":"2026-04-17T04:00:00Z","v":255112,"vw":244.352404},{"c":253.63,"h":254.52,"l":243.2955,"n":11835,"o":244.77,"t":"2026-04-20T04:00:00Z","v":224993,"vw":252.104389},{"c":253.85,"h":257.54,"l":251.77,"n":12508,"o":253.47,"t":"2026-04-21T04:00:00Z","v":215628,"vw":254.240491},{"c":250,"h":254.165,"l":248,"n":11002,"o":252.06,"t":"2026-04-22T04:00:00Z","v":169186,"vw":249.988769},{"c":248.9,"h":251.56,"l":246.34,"n":12484,"o":251.56,"t":"2026-04-23T04:00:00Z","v":254007,"vw":248.586921},{"c":233.62,"h":256.77,"l":231,"n":21896,"o":248.73,"t":"2026-04-24T04:00:00Z","v":393112,"vw":239.340253},{"c":231.22,"h":236.75,"l":225.495,"n":13342,"o":236.75,"t":"2026-04-27T04:00:00Z","v":248652,"vw":231.486303},{"c":229.94,"h":236.135,"l":228.755,"n":12550,"o":235.2,"t":"2026-04-28T04:00:00Z","v":232263,"vw":231.524275},{"c":219.73,"h":227.93,"l":217.945,"n":12262,"o":227.74,"t":"2026-04-29T04:00:00Z","v":198281,"vw":220.622178},{"c":218.93,"h":219.71,"l":215.44,"n":12241,"o":217.34,"t":"2026-04-30T04:00:00Z","v":324048,"vw":218.501971},{"c":214.96,"h":224.82,"l":214.21,"n":10557,"o":220.91,"t":"2026-05-01T04:00:00Z","v":254791,"vw":216.056509},{"c":210.65,"h":217.75,"l":210.065,"n":9282,"o":214.85,"t":"2026-05-04T04:00:00Z","v":230172,"vw":211.932899},{"c":221.24,"h":223.46,"l":210.9,"n":15290,"o":210.9,"t":"2026-05-05T04:00:00Z","v":433074,"vw":219.895821},{"c":213.56,"h":223.71,"l":213.55,"n":10956,"o":221.25,"t":"2026-05-06T04:00:00Z","v":219369,"vw":215.287757},{"c":216.75,"h":219.19,"l":213.3,"n":9309,"o":213.3,"t":"2026-05-07T04:00:00Z","v":225038,"vw":216.944017},{"c":215.9,"h":218.215,"l":211.01,"n":6656,"o":216.42,"t":"2026-05-08T04:00:00Z","v":140634,"vw":215.896386},{"c":217.09,"h":218.6,"l":212.55,"n":7716,"o":217,"t":"2026-05-11T04:00:00Z","v":195773,"vw":215.716899},{"c":218.5,"h":221.41,"l":215,"n":8909,"o":217.28,"t":"2026-05-12T04:00:00Z","v":171249,"vw":218.779894},{"c":212.66,"h":219.92,"l":211.475,"n":7589,"o":216.39,"t":"2026-05-13T04:00:00Z","v":168466,"vw":213.232533},{"c":213.31,"h":216.4,"l":211.38,"n":9061,"o":214.59,"t":"2026-05-14T04:00:00Z","v":222926,"vw":213.319508},{"c":213.05,"h":220.49,"l":212.01,"n":6854,"o":215.45,"t":"2026-05-15T04:00:00Z","v":150718,"vw":213.643217},{"c":221.51,"h":221.64,"l":212.6487,"n":8041,"o":212.67,"t":"2026-05-18T04:00:00Z","v":180038,"vw":219.860186},{"c":223.15,"h":229.13,"l":219.61,"n":11236,"o":222.16,"t":"2026-05-19T04:00:00Z","v":189282,"vw":224.432938},{"c":222.07,"h":223.48,"l":220.055,"n":7849,"o":222.81,"t":"2026-05-20T04:00:00Z","v":128216,"vw":221.869375},{"c":224.73,"h":225.76,"l":216.0647,"n":7282,"o":221.73,"t":"2026-05-21T04:00:00Z","v":220702,"vw":224.444584},{"c":224.23,"h":226.7314,"l":221.695,"n":6218,"o":222.88,"t":"2026-05-22T04:00:00Z","v":188764,"vw":223.899434},{"c":223.07,"h":227.11,"l":222.67,"n":8016,"o":224.9,"t":"2026-05-26T04:00:00Z","v":201037,"vw":223.791295},{"c":220.71,"h":226.31,"l":220.43,"n":6832,"o":222.88,"t":"2026-05-27T04:00:00Z","v":135307,"vw":221.37834},{"c":218.19,"h":221.585,"l":217.78,"n":8551,"o":218.96,"t":"2026-05-28T04:00:00Z","v":124150,"vw":218.61738},{"c":213.07,"h":217.93,"l":212.36,"n":7187,"o":217.48,"t":"2026-05-29T04:00:00Z","v":243535,"vw":213.853641},{"c":211.61,"h":218.74,"l":210.67,"n":7820,"o":210.67,"t":"2026-06-01T04:00:00Z","v":141659,"vw":212.880558},{"c":207.54,"h":211.5,"l":206.175,"n":9057,"o":211.5,"t":"2026-06-02T04:00:00Z","v":163462,"vw":207.99904},{"c":207.24,"h":207.9,"l":204.6301,"n":7123,"o":207.49,"t":"2026-06-03T04:00:00Z","v":134230,"vw":206.964715},{"c":219.51,"h":220.07,"l":211.43,"n":10011,"o":212.13,"t":"2026-06-04T04:00:00Z","v":226067,"vw":218.501986},{"c":227.22,"h":227.68,"l":220,"n":8029,"o":222.48,"t":"2026-06-05T04:00:00Z","v":165925,"vw":226.105053},{"c":223.74,"h":229.48,"l":221.2087,"n":8701,"o":224.13,"t":"2026-06-08T04:00:00Z","v":189607,"vw":224.942893},{"c":228.62,"h":231.9699,"l":223.74,"n":9473,"o":223.74,"t":"2026-06-09T04:00:00Z","v":218307,"vw":228.622038},{"c":231.98,"h":234.1752,"l":230,"n":7457,"o":230,"t":"2026-06-10T04:00:00Z","v":153568,"vw":231.95701},{"c":226.01,"h":234.39,"l":225.91,"n":9286,"o":232.02,"t":"2026-06-11T04:00:00Z","v":192928,"vw":228.14827},{"c":226.67,"h":230,"l":222.56,"n":8381,"o":226.86,"t":"2026-06-12T04:00:00Z","v":138638,"vw":226.684767},{"c":224.04,"h":228.6,"l":222.92,"n":7946,"o":226.99,"t":"2026-06-15T04:00:00Z","v":141476,"vw":224.356143},{"c":225.64,"h":227.88,"l":223.88,"n":7574,"o":225,"t":"2026-06-16T04:00:00Z","v":162270,"vw":225.648714},{"c":221.64,"h":228.29,"l":219.64,"n":8763,"o":223.06,"t":"2026-06-17T04:00:00Z","v":347290,"vw":222.3591},{"c":221.14,"h":223.73,"l":219.05,"n":8128,"o":222.13,"t":"2026-06-18T04:00:00Z","v":591079,"vw":221.143138},{"c":211.65,"h":224.245,"l":210.78,"n":11026,"o":220.97,"t":"2026-06-22T04:00:00Z","v":303136,"vw":213.306691},{"c":221.12,"h":222.2999,"l":215.3,"n":10778,"o":215.97,"t":"2026-06-23T04:00:00Z","v":244539,"vw":220.321387},{"c":229.53,"h":229.8,"l":220.425,"n":8925,"o":223.49,"t":"2026-06-24T04:00:00Z","v":231822,"vw":228.226981},{"c":229.96,"h":233.95,"l":227.79,"n":8597,"o":228.71,"t":"2026-06-25T04:00:00Z","v":191821,"vw":230.257669},{"c":238.71,"h":240.375,"l":230.59,"n":10436,"o":230.59,"t":"2026-06-26T04:00:00Z","v":310960,"vw":237.429566},{"c":237.51,"h":241.32,"l":235.15,"n":8978,"o":237.45,"t":"2026-06-29T04:00:00Z","v":193205,"vw":237.450783},{"c":239.75,"h":240.4175,"l":235.01,"n":7627,"o":236.04,"t":"2026-06-30T04:00:00Z","v":184376,"vw":239.132846},{"c":249.265,"h":251.72,"l":238.42,"n":9805,"o":241.44,"t":"2026-07-01T04:00:00Z","v":358255,"vw":249.281478},{"c":259.25,"h":259.8,"l":249.33,"n":9408,"o":249.65,"t":"2026-07-02T04:00:00Z","v":180632,"vw":257.611516},{"c":257.13,"h":259.8,"l":254.08,"n":10090,"o":259.8,"t":"2026-07-06T04:00:00Z","v":209699,"vw":257.375538},{"c":256.37,"h":262.7,"l":254.305,"n":9708,"o":258.79,"t":"2026-07-07T04:00:00Z","v":428781,"vw":256.628669},{"c":251.36,"h":256.48,"l":249.695,"n":7990,"o":256.48,"t":"2026-07-08T04:00:00Z","v":181063,"vw":252.120983},{"c":247.81,"h":251.4,"l":245.09,"n":8160,"o":251.4,"t":"2026-07-09T04:00:00Z","v":206285,"vw":247.250575},{"c":251.81,"h":254.015,"l":249.62,"n":7132,"o":250.01,"t":"2026-07-10T04:00:00Z","v":166831,"vw":252.109939},{"c":247.17,"h":258.05,"l":245.81,"n":10327,"o":253.54,"t":"2026-07-13T04:00:00Z","v":212843,"vw":249.571543},{"c":238.47,"h":243.61,"l":236.6,"n":9354,"o":243.61,"t":"2026-07-14T04:00:00Z","v":217568,"vw":239.52791},{"c":210.19,"h":236.27,"l":205.64,"n":22787,"o":236.27,"t":"2026-07-15T04:00:00Z","v":641808,"vw":218.009979},{"c":225.94,"h":232,"l":214,"n":14068,"o":214.38,"t":"2026-07-16T04:00:00Z","v":551685,"vw":226.426222},{"c":227.31,"h":235,"l":225.8001,"n":11628,"o":227.77,"t":"2026-07-17T04:00:00Z","v":387096,"vw":228.703857},{"c":225.01,"h":228.35,"l":221.39,"n":10887,"o":226.46,"t":"2026-07-20T04:00:00Z","v":217052,"vw":225.372953},{"c":215.82,"h":224.45,"l":215.21,"n":10701,"o":220.72,"t":"2026-07-21T04:00:00Z","v":253998,"vw":217.442727},{"c":210.86,"h":216.13,"l":209.68,"n":11680,"o":216.13,"t":"2026-07-22T04:00:00Z","v":248369,"vw":211.206945},{"c":214.52,"h":214.845,"l":209.375,"n":9145,"o":210.68,"t":"2026-07-23T04:00:00Z","v":213770,"vw":213.745724},{"c":223.55,"h":223.55,"l":216.525,"n":9994,"o":217.03,"t":"2026-07-24T04:00:00Z","v":198287,"vw":221.606527},{"c":228.26,"h":231.56,"l":224.06,"n":12036,"o":224.13,"t":"2026-07-27T04:00:00Z","v":195919,"vw":228.906887},{"c":242.43,"h":245.675,"l":233.82,"n":12570,"o":233.82,"t":"2026-07-28T04:00:00Z","v":338205,"vw":242.407735},{"c":248.55,"h":248.55,"l":235.645,"n":11965,"o":240.35,"t":"2026-07-29T04:00:00Z","v":311488,"vw":246.696717},{"c":233.67,"h":243.095,"l":230,"n":12153,"o":240.46,"t":"2026-07-30T04:00:00Z","v":335076,"vw":234.131371},{"c":242.04,"h":247.12,"l":232.3575,"n":11763,"o":240.54,"t":"2026-07-31T04:00:00Z","v":635225,"vw":241.640718},{"c":236.86,"h":254.58,"l":236.55,"n":14099,"o":246.26,"t":"2026-08-03T04:00:00Z","v":332033,"vw":239.549},{"c":244.53,"h":244.7,"l":230.25,"n":12394,"o":232.93,"t":"2026-08-04T04:00:00Z","v":259454,"vw":240.574474},{"c":250.79,"h":250.93,"l":240.205,"n":12408,"o":246.67,"t":"2026-08-05T04:00:00Z","v":299246,"vw":248.380601},{"c":254.06,"h":255.1445,"l":248.4405,"n":10377,"o":253.37,"t":"2026-08-06T04:00:00Z","v":169661,"vw":253.532978},{"c":252.58,"h":258.42,"l":250.55,"n":10410,"o":251.66,"t":"2026-08-07T04:00:00Z","v":239831,"vw":253.834702},{"c":252.35,"h":252.89,"l":247.45,"n":9236,"o":249.31,"t":"2026-08-10T04:00:00Z","v":195006,"vw":250.736723},{"c":256.64,"h":258.345,"l":250.47,"n":9162,"o":250.47,"t":"2026-08-11T04:00:00Z","v":305176,"vw":255.678572},{"c":258.17,"h":259.39,"l":250.9,"n":9889,"o":253.71,"t":"2026-08-12T04:00:00Z","v":228145,"vw":256.527584},{"c":255.83,"h":261.36,"l":250.77,"n":13564,"o":259.5,"t":"2026-08-13T04:00:00Z","v":355324,"vw":255.268576},{"c":255.99,"h":257.78,"l":253.3901,"n":8441,"o":255.78,"t":"2026-08-14T04:00:00Z","v":148902,"vw":256.024632},{"c":247.75,"h":256.68,"l":246.99,"n":10744,"o":253.49,"t":"2026-08-17T04:00:00Z","v":232384,"vw":249.772383},{"c":256.95,"h":260.4,"l":250.65,"n":10717,"o":251.59,"t":"2026-08-18T04:00:00Z","v":167247,"vw":257.163073},{"c":267.38,"h":270.47,"l":257.04,"n":11441,"o":257.04,"t":"2026-08-19T04:00:00Z","v":187773,"vw":266.755045},{"c":262.61,"h":268.68,"l":261.67,"n":11056,"o":267.23,"t":"2026-08-20T04:00:00Z","v":165095,"vw":265.865629},{"c":264.85,"h":266.94,"l":260.17,"n":9717,"o":262.33,"t":"2026-08-21T04:00:00Z","v":341644,"vw":264.510797},{"c":268.64,"h":271.47,"l":265.345,"n":9581,"o":265.36,"t":"2026-08-24T04:00:00Z","v":243037,"vw":268.522848},{"c":257.98,"h":268.89,"l":257.39,"n":9645,"o":266.53,"t":"2026-08-25T04:00:00Z","v":217910,"vw":260.611069},{"c":257.27,"h":263.36,"l":251.92,"n":10562,"o":257.84,"t":"2026-08-26T04:00:00Z","v":216116,"vw":256.950726},{"c":259.44,"h":261.93,"l":250.68,"n":10699,"o":254.4,"t":"2026-08-27T04:00:00Z","v":230882,"vw":257.430462},{"c":260.4,"h":261.63,"l":257.92,"n":8971,"o":259.44,"t":"2026-08-28T04:00:00Z","v":224399,"vw":260.025409},{"c":255.56,"h":259.26,"l":253.84,"n":15500,"o":257.8,"t":"2026-08-31T04:00:00Z","v":1993518,"vw":255.576098},{"c":256.09,"h":261.46,"l":254.24,"n":9826,"o":258.53,"t":"2026-09-01T04:00:00Z","v":233399,"vw":256.490695},{"c":258.41,"h":263.249,"l":253.955,"n":10756,"o":257.11,"t":"2026-09-02T04:00:00Z","v":218367,"vw":258.867956},{"c":258.37,"h":262.83,"l":256.58,"n":8910,"o":261.36,"t":"2026-09-03T04:00:00Z","v":199919,"vw":258.203459},{"c":252.8,"h":258.19,"l":252.17,"n":9449,"o":254.55,"t":"2026-09-04T04:00:00Z","v":171084,"vw":253.833562},{"c":243.35,"h":253.34,"l":243,"n":10549,"o":249.67,"t":"2026-09-08T04:00:00Z","v":227502,"vw":245.201673},{"c":243.83,"h":244.37,"l":235.95,"n":8457,"o":241.91,"t":"2026-09-09T04:00:00Z","v":201337,"vw":241.807688},{"c":240.4,"h":246.58,"l":239.995,"n":9184,"o":243.99,"t":"2026-09-10T04:00:00Z","v":164990,"vw":240.969645},{"c":245.03,"h":245.42,"l":239.445,"n":6523,"o":240.52,"t":"2026-09-11T04:00:00Z","v":157104,"vw":244.039457},{"c":253.88,"h":254.58,"l":249.19,"n":7962,"o":251.12,"t":"2026-09-14T04:00:00Z","v":154858,"vw":253.082481},{"c":250.61,"h":252.77,"l":247.57,"n":8901,"o":252.77,"t":"2026-09-15T04:00:00Z","v":155248,"vw":250.614212},{"c":245.58,"h":250.79,"l":243.55,"n":7515,"o":249.06,"t":"2026-09-16T04:00:00Z","v":159684,"vw":245.84066},{"c":244.39,"h":247.5995,"l":242.255,"n":6583,"o":246.45,"t":"2026-09-17T04:00:00Z","v":143869,"vw":244.295335},{"c":239.05,"h":244.29,"l":238.81,"n":7618,"o":243.78,"t":"2026-09-18T04:00:00Z","v":549191,"vw":239.786531},{"c":235.95,"h":239.89,"l":234.2284,"n":9251,"o":238.49,"t":"2026-09-21T04:00:00Z","v":280503,"vw":236.96081},{"c":234.38,"h":237.46,"l":225.49,"n":10706,"o":237.46,"t":"2026-09-22T04:00:00Z","v":290578,"vw":231.623597},{"c":225.77,"h":234.5,"l":224.78,"n":8771,"o":234.11,"t":"2026-09-23T04:00:00Z","v":202978,"vw":226.71695},{"c":218.96,"h":226.985,"l":218.53,"n":8638,"o":226,"t":"2026-09-24T04:00:00Z","v":196802,"vw":220.193926},{"c":222.86,"h":226.3,"l":216.75,"n":6647,"o":218.96,"t":"2026-09-25T04:00:00Z","v":137033,"vw":223.228164},{"c":221.92,"h":223.41,"l":219.27,"n":6934,"o":222.3,"t":"2026-09-28T04:00:00Z","v":111516,"vw":221.615537},{"c":222.43,"h":223.09,"l":219.32,"n":6144,"o":219.32,"t":"2026-09-29T04:00:00Z","v":115520,"vw":222.038256},{"c":219.15,"h":222.8299,"l":218.78,"n":6386,"o":222.24,"t":"2026-09-30T04:00:00Z","v":136452,"vw":219.486782},{"c":222.11,"h":223.99,"l":221.1,"n":6693,"o":221.2,"t":"2026-10-01T04:00:00Z","v":134880,"vw":222.120233},{"c":221.09,"h":225,"l":218.589,"n":6249,"o":224.08,"t":"2026-10-02T04:00:00Z","v":143892,"vw":221.011839},{"c":221.46,"h":221.9,"l":217.2,"n":6515,"o":219.63,"t":"2026-10-05T04:00:00Z","v":133326,"vw":221.123077},{"c":223.22,"h":223.41,"l":218.57,"n":6112,"o":220.79,"t":"2026-10-06T04:00:00Z","v":117252,"vw":222.743804},{"c":217.77,"h":228.9999,"l":217.67,"n":7943,"o":221.19,"t":"2026-10-07T04:00:00Z","v":222936,"vw":219.259476},{"c":226.54,"h":228.51,"l":218,"n":10532,"o":219.11,"t":"2026-10-08T04:00:00Z","v":319424,"vw":225.378882},{"c":222.04,"h":226.625,"l":221.56,"n":6248,"o":225.22,"t":"2026-10-09T04:00:00Z","v":151496,"vw":222.861679},{"c":225.06,"h":228.51,"l":222.98,"n":7893,"o":223.23,"t":"2026-10-12T04:00:00Z","v":234280,"vw":226.101986},{"c":230.84,"h":233.79,"l":227.18,"n":7161,"o":227.78,"t":"2026-10-13T04:00:00Z","v":176125,"vw":230.875291},{"c":230.11,"h":231.27,"l":225.3,"n":9505,"o":231.27,"t":"2026-10-14T04:00:00Z","v":222759,"vw":228.410224},{"c":238.69,"h":242.13,"l":233.85,"n":9104,"o":233.85,"t":"2026-10-15T04:00:00Z","v":177261,"vw":238.401088},{"c":243.71,"h":244,"l":237.87,"n":6437,"o":240.45,"t":"2026-10-16T04:00:00Z","v":215418,"vw":242.262279},{"c":242.25,"h":243.24,"l":238.56,"n":6904,"o":242.43,"t":"2026-10-19T04:00:00Z","v":131580,"vw":241.724714},{"c":245.935,"h":250,"l":242.58,"n":6348,"o":246.1,"t":"2026-10-20T04:00:00Z","v":133834,"vw":245.643636},{"c":244.12,"h":247.59,"l":242.53,"n":7138,"o":246.22,"t":"2026-10-21T04:00:00Z","v":128609,"vw":244.566468},{"c":255.2,"h":255.645,"l":247,"n":4058,"o":247.11,"t":"2026-10-22T04:00:00Z","v":59778,"vw":251.603447}],"volatilityBars":[{"c":239.35,"h":239.35,"l":239.25,"n":7,"o":239.25,"t":"2026-09-21T13:15:00Z","v":1990,"vw":239.298173},{"c":237.05,"h":239.115,"l":237.05,"n":119,"o":238.49,"t":"2026-09-21T13:30:00Z","v":3587,"vw":238.324403},{"c":235.73,"h":237.07,"l":235.72,"n":217,"o":235.72,"t":"2026-09-21T13:45:00Z","v":3152,"vw":236.693737},{"c":236.61,"h":236.615,"l":235.73,"n":78,"o":235.73,"t":"2026-09-21T14:00:00Z","v":1478,"vw":236.319259},{"c":237.11,"h":239.89,"l":236.165,"n":1033,"o":236.61,"t":"2026-09-21T14:15:00Z","v":110578,"vw":237.663969},{"c":236,"h":236.24,"l":234.2284,"n":170,"o":236.24,"t":"2026-09-21T14:30:00Z","v":3460,"vw":235.174386},{"c":235.445,"h":235.995,"l":235.405,"n":106,"o":235.995,"t":"2026-09-21T14:45:00Z","v":1624,"vw":235.807421},{"c":235.485,"h":235.68,"l":235.275,"n":165,"o":235.33,"t":"2026-09-21T15:00:00Z","v":2378,"vw":235.429444},{"c":235.76,"h":235.765,"l":235.35,"n":29,"o":235.35,"t":"2026-09-21T15:15:00Z","v":635,"vw":235.646306},{"c":236.35,"h":236.35,"l":236.0799,"n":87,"o":236.0799,"t":"2026-09-21T15:30:00Z","v":1183,"vw":236.248678},{"c":235.8,"h":236.085,"l":235.8,"n":96,"o":236.085,"t":"2026-09-21T15:45:00Z","v":1016,"vw":235.993065},{"c":236.81,"h":236.81,"l":235.54,"n":107,"o":235.54,"t":"2026-09-21T16:00:00Z","v":2766,"vw":236.202273},{"c":236.98,"h":237.1576,"l":236.5908,"n":32,"o":236.5908,"t":"2026-09-21T16:15:00Z","v":895,"vw":236.913835},{"c":236.98,"h":237.335,"l":236.97,"n":53,"o":237.335,"t":"2026-09-21T16:45:00Z","v":719,"vw":237.095},{"c":236.48,"h":236.805,"l":236.48,"n":120,"o":236.48,"t":"2026-09-21T17:00:00Z","v":2357,"vw":236.666805},{"c":235.61,"h":236.64,"l":235.61,"n":88,"o":236.63,"t":"2026-09-21T17:15:00Z","v":1549,"vw":236.183639},{"c":234.53,"h":235.07,"l":234.53,"n":81,"o":235.07,"t":"2026-09-21T17:30:00Z","v":1105,"vw":234.864231},{"c":235.44,"h":235.44,"l":234.47,"n":133,"o":234.47,"t":"2026-09-21T17:45:00Z","v":3932,"vw":235.098836},{"c":235.45,"h":236.16,"l":235.24,"n":128,"o":235.48,"t":"2026-09-21T18:00:00Z","v":2531,"vw":235.533836},{"c":236.11,"h":236.11,"l":235.35,"n":156,"o":235.35,"t":"2026-09-21T18:15:00Z","v":3643,"vw":235.498885},{"c":236.105,"h":236.48,"l":235.73,"n":145,"o":236.21,"t":"2026-09-21T18:30:00Z","v":3389,"vw":236.081948},{"c":237.69,"h":237.69,"l":236.61,"n":103,"o":236.61,"t":"2026-09-21T18:45:00Z","v":2289,"vw":237.057028},{"c":237.85,"h":237.85,"l":237.45,"n":126,"o":237.45,"t":"2026-09-21T19:00:00Z","v":1935,"vw":237.5568},{"c":237.37,"h":237.77,"l":237.365,"n":130,"o":237.77,"t":"2026-09-21T19:15:00Z","v":2027,"vw":237.465673},{"c":236.55,"h":237.19,"l":236.535,"n":500,"o":237.06,"t":"2026-09-21T19:30:00Z","v":7698,"vw":236.963668},{"c":235.95,"h":237.17,"l":235.47,"n":1508,"o":236.455,"t":"2026-09-21T19:45:00Z","v":42495,"vw":236.294829},{"c":235.95,"h":235.95,"l":235.95,"n":39,"o":235.95,"t":"2026-09-21T20:00:00Z","v":42000,"vw":235.95},{"c":234.2,"h":237.46,"l":233.89,"n":145,"o":237.46,"t":"2026-09-22T13:30:00Z","v":4677,"vw":236.484174},{"c":232.77,"h":232.77,"l":231.65,"n":69,"o":231.65,"t":"2026-09-22T13:45:00Z","v":1122,"vw":232.49},{"c":232.12,"h":232.12,"l":231.09,"n":168,"o":231.09,"t":"2026-09-22T14:00:00Z","v":3913,"vw":231.4867},{"c":229.315,"h":232.25,"l":229.315,"n":208,"o":231.39,"t":"2026-09-22T14:15:00Z","v":5527,"vw":230.300926},{"c":230.36,"h":230.39,"l":229.405,"n":184,"o":229.99,"t":"2026-09-22T14:30:00Z","v":4906,"vw":229.974093},{"c":229.11,"h":229.87,"l":228.735,"n":216,"o":228.96,"t":"2026-09-22T14:45:00Z","v":5287,"vw":229.393683},{"c":226.89,"h":229.7,"l":226.89,"n":117,"o":228.99,"t":"2026-09-22T15:00:00Z","v":2754,"vw":228.587778},{"c":226.815,"h":227.96,"l":226.62,"n":117,"o":227.385,"t":"2026-09-22T15:15:00Z","v":2014,"vw":227.13},{"c":226.19,"h":226.77,"l":225.975,"n":176,"o":226.77,"t":"2026-09-22T15:30:00Z","v":3821,"vw":226.302059},{"c":226.77,"h":226.86,"l":225.49,"n":670,"o":226.15,"t":"2026-09-22T15:45:00Z","v":32583,"vw":226.152289},{"c":226.7925,"h":227.4,"l":226.44,"n":219,"o":226.84,"t":"2026-09-22T16:00:00Z","v":5300,"vw":226.927306},{"c":229.94,"h":229.94,"l":226.984,"n":238,"o":227.38,"t":"2026-09-22T16:15:00Z","v":9529,"vw":227.964312},{"c":230.515,"h":230.85,"l":230.08,"n":126,"o":230.08,"t":"2026-09-22T16:30:00Z","v":5624,"vw":230.492468},{"c":231.905,"h":232,"l":230.35,"n":367,"o":230.85,"t":"2026-09-22T16:45:00Z","v":30298,"vw":231.282631},{"c":232.49,"h":232.49,"l":231.45,"n":175,"o":231.45,"t":"2026-09-22T17:00:00Z","v":5748,"vw":231.972184},{"c":232.81,"h":233.205,"l":232.3,"n":510,"o":232.39,"t":"2026-09-22T17:15:00Z","v":7374,"vw":232.664707},{"c":232.67,"h":232.97,"l":232.345,"n":132,"o":232.845,"t":"2026-09-22T17:30:00Z","v":2269,"vw":232.677143},{"c":232.91,"h":233.14,"l":232.46,"n":221,"o":232.46,"t":"2026-09-22T17:45:00Z","v":3688,"vw":232.859113},{"c":232.42,"h":232.665,"l":232.1575,"n":62,"o":232.65,"t":"2026-09-22T18:00:00Z","v":1470,"vw":232.475208},{"c":232.04,"h":232.5175,"l":231.915,"n":133,"o":232.44,"t":"2026-09-22T18:15:00Z","v":3063,"vw":232.362688},{"c":232.525,"h":232.85,"l":231.865,"n":320,"o":232.01,"t":"2026-09-22T18:30:00Z","v":12000,"vw":232.280722},{"c":234.22,"h":234.22,"l":232.85,"n":111,"o":232.99,"t":"2026-09-22T18:45:00Z","v":2500,"vw":233.531905},{"c":235.03,"h":235.4,"l":234.325,"n":217,"o":234.65,"t":"2026-09-22T19:00:00Z","v":3611,"vw":234.813448},{"c":235.525,"h":235.54,"l":234.6975,"n":351,"o":234.97,"t":"2026-09-22T19:15:00Z","v":6973,"vw":235.185179},{"c":234.29,"h":235.2,"l":233.85,"n":460,"o":235.2,"t":"2026-09-22T19:30:00Z","v":14473,"vw":234.372876},{"c":234.55,"h":234.82,"l":233.76,"n":1587,"o":234.21,"t":"2026-09-22T19:45:00Z","v":43574,"vw":234.274713},{"c":234.38,"h":234.38,"l":234.38,"n":44,"o":234.38,"t":"2026-09-22T20:00:00Z","v":41253,"vw":234.38},{"c":235.35,"h":235.35,"l":234.35,"n":141,"o":234.38,"t":"2026-09-23T09:45:00Z","v":2066,"vw":234.695588},{"c":234.38,"h":234.38,"l":234.38,"n":20,"o":234.38,"t":"2026-09-23T10:00:00Z","v":618,"vw":234.38},{"c":234.39,"h":234.39,"l":234.39,"n":8,"o":234.39,"t":"2026-09-23T11:30:00Z","v":345,"vw":234.39},{"c":234.445,"h":234.5,"l":233.01,"n":102,"o":234.11,"t":"2026-09-23T13:30:00Z","v":6327,"vw":233.979538},{"c":233.27,"h":233.49,"l":232.73,"n":94,"o":233.49,"t":"2026-09-23T13:45:00Z","v":1870,"vw":233.013001},{"c":232.53,"h":232.53,"l":232.205,"n":46,"o":232.205,"t":"2026-09-23T14:00:00Z","v":2428,"vw":232.28956},{"c":230.75,"h":233.01,"l":230.75,"n":84,"o":232.1265,"t":"2026-09-23T14:15:00Z","v":1738,"vw":232.182844},{"c":230.475,"h":231.645,"l":230.475,"n":149,"o":231.645,"t":"2026-09-23T14:30:00Z","v":1359,"vw":230.936429},{"c":229.89,"h":229.89,"l":228.59,"n":258,"o":228.79,"t":"2026-09-23T14:45:00Z","v":3482,"vw":229.19875},{"c":228.89,"h":229.09,"l":228.89,"n":55,"o":229.09,"t":"2026-09-23T15:00:00Z","v":804,"vw":228.99},{"c":228.79,"h":229.35,"l":228.29,"n":113,"o":228.785,"t":"2026-09-23T15:15:00Z","v":1228,"vw":228.76},{"c":229.22,"h":229.22,"l":228.405,"n":121,"o":228.77,"t":"2026-09-23T15:30:00Z","v":2244,"vw":228.976879},{"c":229.75,"h":229.955,"l":229.375,"n":124,"o":229.72,"t":"2026-09-23T15:45:00Z","v":2123,"vw":229.629},{"c":229.37,"h":229.425,"l":229.37,"n":26,"o":229.425,"t":"2026-09-23T16:00:00Z","v":757,"vw":229.377857},{"c":229.36,"h":229.36,"l":228.8421,"n":65,"o":228.8421,"t":"2026-09-23T16:15:00Z","v":750,"vw":229.130551},{"c":228.77,"h":229.36,"l":228.68,"n":95,"o":229.36,"t":"2026-09-23T16:30:00Z","v":1857,"vw":228.965193},{"c":228.85,"h":228.85,"l":228.18,"n":122,"o":228.18,"t":"2026-09-23T16:45:00Z","v":2512,"vw":228.425533},{"c":228.59,"h":228.685,"l":227.95,"n":199,"o":228.685,"t":"2026-09-23T17:00:00Z","v":5120,"vw":228.292348},{"c":228.55,"h":228.8888,"l":228.35,"n":136,"o":228.35,"t":"2026-09-23T17:15:00Z","v":2576,"vw":228.755948},{"c":228.445,"h":228.52,"l":228.23,"n":71,"o":228.255,"t":"2026-09-23T17:30:00Z","v":1516,"vw":228.380277},{"c":227.89,"h":228.625,"l":227.89,"n":121,"o":228.45,"t":"2026-09-23T17:45:00Z","v":2090,"vw":228.284555},{"c":227.67,"h":227.67,"l":227.06,"n":146,"o":227.22,"t":"2026-09-23T18:00:00Z","v":2515,"vw":227.3325},{"c":226.905,"h":227.13,"l":226.83,"n":57,"o":227.13,"t":"2026-09-23T18:15:00Z","v":862,"vw":227.021},{"c":225.345,"h":226.55,"l":225,"n":290,"o":226.55,"t":"2026-09-23T18:30:00Z","v":4396,"vw":225.617611},{"c":225.82,"h":225.82,"l":225.69,"n":132,"o":225.69,"t":"2026-09-23T18:45:00Z","v":1947,"vw":225.734858},{"c":227.05,"h":227.05,"l":225.43,"n":282,"o":225.51,"t":"2026-09-23T19:00:00Z","v":4285,"vw":226.103952},{"c":226.33,"h":226.72,"l":225.965,"n":190,"o":226.72,"t":"2026-09-23T19:15:00Z","v":4478,"vw":226.400741},{"c":226.165,"h":226.475,"l":225.99,"n":223,"o":226.32,"t":"2026-09-23T19:30:00Z","v":3635,"vw":226.266623},{"c":225.64,"h":226.07,"l":224.78,"n":1678,"o":225.97,"t":"2026-09-23T19:45:00Z","v":35091,"vw":225.552812},{"c":225.77,"h":225.77,"l":225.77,"n":44,"o":225.77,"t":"2026-09-23T20:00:00Z","v":78487,"vw":225.77},{"c":225.77,"h":225.77,"l":225.77,"n":1,"o":225.77,"t":"2026-09-23T20:15:00Z","v":585,"vw":225.77},{"c":225.77,"h":225.77,"l":225.77,"n":14,"o":225.77,"t":"2026-09-23T20:30:00Z","v":1000,"vw":225.77},{"c":222.7,"h":222.7,"l":222.7,"n":1,"o":222.7,"t":"2026-09-24T11:00:00Z","v":100,"vw":222.7},{"c":227.65,"h":227.65,"l":227.65,"n":1,"o":227.65,"t":"2026-09-24T12:45:00Z","v":100,"vw":227.65},{"c":223.76,"h":226.985,"l":223.76,"n":69,"o":226,"t":"2026-09-24T13:30:00Z","v":3330,"vw":225.339854},{"c":223.08,"h":224,"l":223.08,"n":84,"o":224,"t":"2026-09-24T13:45:00Z","v":1944,"vw":223.733923},{"c":222.385,"h":224.04,"l":221.98,"n":326,"o":223,"t":"2026-09-24T14:00:00Z","v":6904,"vw":223.222718},{"c":222.45,"h":222.45,"l":222.21,"n":52,"o":222.21,"t":"2026-09-24T14:15:00Z","v":464,"vw":222.33},{"c":222.48,"h":222.74,"l":222.335,"n":123,"o":222.52,"t":"2026-09-24T14:30:00Z","v":2617,"vw":222.510304},{"c":222.38,"h":223.08,"l":222.37,"n":198,"o":222.5475,"t":"2026-09-24T14:45:00Z","v":3827,"vw":222.674142},{"c":221.41,"h":222.33,"l":221.41,"n":169,"o":222.09,"t":"2026-09-24T15:00:00Z","v":3357,"vw":222.08971},{"c":220.68,"h":222.04,"l":220.68,"n":258,"o":221.005,"t":"2026-09-24T15:15:00Z","v":7741,"vw":221.475324},{"c":220.88,"h":221.16,"l":220.61,"n":224,"o":220.73,"t":"2026-09-24T15:30:00Z","v":7686,"vw":220.797649},{"c":220.73,"h":220.73,"l":220.475,"n":78,"o":220.475,"t":"2026-09-24T15:45:00Z","v":1896,"vw":220.648941},{"c":220.3843,"h":220.89,"l":220.09,"n":117,"o":220.31,"t":"2026-09-24T16:00:00Z","v":3036,"vw":220.421205},{"c":221.325,"h":221.38,"l":220.25,"n":307,"o":220.51,"t":"2026-09-24T16:15:00Z","v":7028,"vw":220.982992},{"c":219.7514,"h":220.43,"l":219.7514,"n":51,"o":220.42,"t":"2026-09-24T16:30:00Z","v":1035,"vw":220.277665},{"c":220.415,"h":220.42,"l":220.3444,"n":25,"o":220.3444,"t":"2026-09-24T16:45:00Z","v":835,"vw":220.401579},{"c":220.2475,"h":220.35,"l":219.86,"n":178,"o":220.12,"t":"2026-09-24T17:00:00Z","v":4050,"vw":220.071787},{"c":220.12,"h":220.46,"l":219.78,"n":101,"o":220.23,"t":"2026-09-24T17:15:00Z","v":3240,"vw":220.033386},{"c":219.845,"h":220.17,"l":219.725,"n":289,"o":219.94,"t":"2026-09-24T17:30:00Z","v":6186,"vw":219.937097},{"c":221.09,"h":221.09,"l":220.2,"n":118,"o":220.2,"t":"2026-09-24T17:45:00Z","v":2930,"vw":220.562773},{"c":221.09,"h":221.45,"l":221.09,"n":62,"o":221.44,"t":"2026-09-24T18:00:00Z","v":1214,"vw":221.376},{"c":220.95,"h":221.13,"l":220.28,"n":232,"o":220.3309,"t":"2026-09-24T18:15:00Z","v":6454,"vw":220.701479},{"c":221.15,"h":221.38,"l":221.15,"n":95,"o":221.37,"t":"2026-09-24T18:30:00Z","v":1766,"vw":221.289375},{"c":220.76,"h":221.55,"l":220.76,"n":69,"o":221.55,"t":"2026-09-24T18:45:00Z","v":1093,"vw":221.25375},{"c":220.705,"h":220.91,"l":220.57,"n":118,"o":220.81,"t":"2026-09-24T19:00:00Z","v":2098,"vw":220.701745},{"c":219.9,"h":220.785,"l":219.9,"n":311,"o":220.745,"t":"2026-09-24T19:15:00Z","v":5683,"vw":220.493881},{"c":220.3,"h":220.475,"l":219.56,"n":648,"o":219.87,"t":"2026-09-24T19:30:00Z","v":13073,"vw":220.107203},{"c":218.92,"h":220.325,"l":218.53,"n":1437,"o":220.19,"t":"2026-09-24T19:45:00Z","v":33654,"vw":219.277624},{"c":218.96,"h":218.96,"l":218.96,"n":31,"o":218.96,"t":"2026-09-24T20:00:00Z","v":38185,"vw":218.96},{"c":218.96,"h":218.96,"l":218.96,"n":1,"o":218.96,"t":"2026-09-24T21:00:00Z","v":492,"vw":218.96},{"c":218.96,"h":218.96,"l":218.96,"n":1,"o":218.96,"t":"2026-09-24T21:15:00Z","v":447,"vw":218.96},{"c":218.96,"h":218.96,"l":216.75,"n":108,"o":218.96,"t":"2026-09-25T13:30:00Z","v":5280,"vw":218.728817},{"c":218.4,"h":218.4,"l":218.4,"n":17,"o":218.4,"t":"2026-09-25T13:45:00Z","v":157,"vw":218.4},{"c":221.71,"h":221.7138,"l":219.295,"n":132,"o":219.295,"t":"2026-09-25T14:00:00Z","v":2839,"vw":220.547344},{"c":222.59,"h":223.81,"l":222.105,"n":175,"o":222.105,"t":"2026-09-25T14:15:00Z","v":4829,"vw":223.022738},{"c":222.78,"h":223.4,"l":222.78,"n":20,"o":223.4,"t":"2026-09-25T14:30:00Z","v":649,"vw":223.152},{"c":224.13,"h":224.9,"l":223.81,"n":309,"o":223.82,"t":"2026-09-25T15:00:00Z","v":10768,"vw":224.296142},{"c":224.11,"h":224.11,"l":224.01,"n":65,"o":224.01,"t":"2026-09-25T15:15:00Z","v":965,"vw":224.06},{"c":224.57,"h":225.0784,"l":224.57,"n":100,"o":224.62,"t":"2026-09-25T15:30:00Z","v":2580,"vw":224.721455},{"c":226.3,"h":226.3,"l":224.51,"n":193,"o":224.51,"t":"2026-09-25T15:45:00Z","v":4560,"vw":225.910765},{"c":226.18,"h":226.22,"l":225.94,"n":64,"o":226.22,"t":"2026-09-25T16:00:00Z","v":1028,"vw":226.08},{"c":225.75,"h":225.75,"l":225.56,"n":51,"o":225.57,"t":"2026-09-25T16:15:00Z","v":751,"vw":225.6225},{"c":225.52,"h":225.84,"l":225.52,"n":42,"o":225.7375,"t":"2026-09-25T16:30:00Z","v":768,"vw":225.732168},{"c":225.58,"h":225.58,"l":225.41,"n":52,"o":225.45,"t":"2026-09-25T17:00:00Z","v":1069,"vw":225.455},{"c":225.015,"h":225.05,"l":225.01,"n":103,"o":225.05,"t":"2026-09-25T17:15:00Z","v":2344,"vw":225.021103},{"c":225.1,"h":225.67,"l":224.87,"n":201,"o":224.945,"t":"2026-09-25T17:30:00Z","v":5135,"vw":225.051521},{"c":224.27,"h":224.545,"l":224.27,"n":34,"o":224.545,"t":"2026-09-25T18:00:00Z","v":664,"vw":224.415},{"c":223.94,"h":224.68,"l":223.94,"n":36,"o":224.68,"t":"2026-09-25T18:15:00Z","v":504,"vw":224.386667},{"c":224.295,"h":224.62,"l":223.9566,"n":103,"o":224.185,"t":"2026-09-25T18:30:00Z","v":2275,"vw":224.189047},{"c":224.205,"h":224.62,"l":224.205,"n":157,"o":224.56,"t":"2026-09-25T18:45:00Z","v":4409,"vw":224.352647},{"c":224.52,"h":224.52,"l":224.06,"n":52,"o":224.2851,"t":"2026-09-25T19:00:00Z","v":967,"vw":224.284766},{"c":223.275,"h":224.41,"l":223.275,"n":109,"o":224.41,"t":"2026-09-25T19:15:00Z","v":2202,"vw":223.739713},{"c":223.82,"h":223.91,"l":223.4,"n":157,"o":223.4,"t":"2026-09-25T19:30:00Z","v":2732,"vw":223.635621},{"c":223,"h":223.875,"l":222.7,"n":1024,"o":223.85,"t":"2026-09-25T19:45:00Z","v":17669,"vw":223.17565},{"c":222.86,"h":222.86,"l":222.86,"n":23,"o":222.86,"t":"2026-09-25T20:00:00Z","v":34848,"vw":222.86},{"c":226.25,"h":226.25,"l":226.25,"n":2,"o":226.25,"t":"2026-09-28T13:00:00Z","v":658,"vw":226.25},{"c":220.25,"h":222.3,"l":219.29,"n":122,"o":222.3,"t":"2026-09-28T13:30:00Z","v":2239,"vw":221.648313},{"c":222.74,"h":222.74,"l":221.48,"n":73,"o":221.48,"t":"2026-09-28T13:45:00Z","v":708,"vw":222.3175},{"c":222.33,"h":223.41,"l":221.665,"n":152,"o":221.825,"t":"2026-09-28T14:00:00Z","v":2000,"vw":222.224011},{"c":221.395,"h":222.99,"l":221.395,"n":241,"o":222.7,"t":"2026-09-28T14:15:00Z","v":3484,"vw":222.460046},{"c":221.63,"h":221.65,"l":221.36,"n":95,"o":221.36,"t":"2026-09-28T14:30:00Z","v":1850,"vw":221.538619},{"c":221.355,"h":221.71,"l":220.93,"n":122,"o":221.5,"t":"2026-09-28T14:45:00Z","v":2166,"vw":221.218272},{"c":220.12,"h":220.23,"l":220.12,"n":47,"o":220.23,"t":"2026-09-28T15:00:00Z","v":618,"vw":220.175},{"c":220.6,"h":220.6,"l":220.39,"n":64,"o":220.39,"t":"2026-09-28T15:15:00Z","v":1217,"vw":220.455},{"c":219.515,"h":219.685,"l":219.27,"n":59,"o":219.3,"t":"2026-09-28T15:30:00Z","v":1227,"vw":219.370647},{"c":219.91,"h":219.91,"l":219.55,"n":43,"o":219.55,"t":"2026-09-28T15:45:00Z","v":572,"vw":219.781667},{"c":220.855,"h":220.855,"l":219.97,"n":85,"o":219.97,"t":"2026-09-28T16:00:00Z","v":2507,"vw":220.289839},{"c":220.95,"h":221.255,"l":220.795,"n":130,"o":220.795,"t":"2026-09-28T16:15:00Z","v":2618,"vw":220.94086},{"c":220.89,"h":221.37,"l":220.78,"n":92,"o":221.37,"t":"2026-09-28T16:30:00Z","v":1619,"vw":221.032802},{"c":221.44,"h":221.44,"l":221.43,"n":52,"o":221.43,"t":"2026-09-28T16:45:00Z","v":876,"vw":221.436667},{"c":221.835,"h":221.88,"l":221.5,"n":74,"o":221.5,"t":"2026-09-28T17:00:00Z","v":1859,"vw":221.805455},{"c":221.28,"h":221.665,"l":221.28,"n":24,"o":221.665,"t":"2026-09-28T17:15:00Z","v":355,"vw":221.4725},{"c":220.945,"h":222.3398,"l":220.945,"n":103,"o":221.07,"t":"2026-09-28T17:30:00Z","v":3027,"vw":221.464474},{"c":221.375,"h":221.375,"l":221.09,"n":53,"o":221.3,"t":"2026-09-28T17:45:00Z","v":1354,"vw":221.169871},{"c":221.665,"h":221.665,"l":221.39,"n":42,"o":221.4716,"t":"2026-09-28T18:00:00Z","v":1163,"vw":221.574124},{"c":221.325,"h":221.325,"l":221.14,"n":41,"o":221.24,"t":"2026-09-28T18:15:00Z","v":890,"vw":221.259},{"c":221.18,"h":221.25,"l":220.3,"n":119,"o":220.83,"t":"2026-09-28T18:30:00Z","v":3403,"vw":220.894337},{"c":221.6929,"h":221.6929,"l":221.135,"n":71,"o":221.145,"t":"2026-09-28T18:45:00Z","v":2037,"vw":221.319094},{"c":221.02,"h":221.775,"l":221.02,"n":159,"o":221.18,"t":"2026-09-28T19:15:00Z","v":2641,"vw":221.349437},{"c":221.17,"h":221.625,"l":220.39,"n":242,"o":220.39,"t":"2026-09-28T19:30:00Z","v":4581,"vw":221.144927},{"c":222.08,"h":222.08,"l":221.39,"n":710,"o":221.39,"t":"2026-09-28T19:45:00Z","v":9559,"vw":221.698761},{"c":221.92,"h":221.92,"l":221.92,"n":44,"o":221.92,"t":"2026-09-28T20:00:00Z","v":32308,"vw":221.92},{"c":220.2069,"h":220.315,"l":219.32,"n":34,"o":219.32,"t":"2026-09-29T13:30:00Z","v":1544,"vw":219.482118},{"c":220.89,"h":220.89,"l":220.63,"n":24,"o":220.63,"t":"2026-09-29T13:45:00Z","v":299,"vw":220.76},{"c":220.705,"h":220.705,"l":220.705,"n":10,"o":220.705,"t":"2026-09-29T14:00:00Z","v":187,"vw":220.705},{"c":220.9275,"h":220.9275,"l":220.05,"n":54,"o":220.78,"t":"2026-09-29T14:15:00Z","v":1065,"vw":220.337917},{"c":219.56,"h":220.36,"l":219.56,"n":65,"o":220.36,"t":"2026-09-29T14:30:00Z","v":1387,"vw":219.894867},{"c":220.095,"h":220.095,"l":220.095,"n":7,"o":220.095,"t":"2026-09-29T14:45:00Z","v":154,"vw":220.095},{"c":219.6201,"h":220.33,"l":219.6201,"n":77,"o":219.73,"t":"2026-09-29T15:00:00Z","v":1552,"vw":219.766558},{"c":220.48,"h":220.61,"l":220.06,"n":116,"o":220.38,"t":"2026-09-29T15:15:00Z","v":2534,"vw":220.310714},{"c":220.745,"h":220.745,"l":220.745,"n":16,"o":220.745,"t":"2026-09-29T15:30:00Z","v":154,"vw":220.745},{"c":220.82,"h":221.3268,"l":220.82,"n":69,"o":221.3268,"t":"2026-09-29T15:45:00Z","v":1797,"vw":221.19714},{"c":220.42,"h":220.52,"l":220.405,"n":70,"o":220.52,"t":"2026-09-29T16:00:00Z","v":1376,"vw":220.46195},{"c":220.34,"h":220.68,"l":220.34,"n":41,"o":220.66,"t":"2026-09-29T16:15:00Z","v":740,"vw":220.537},{"c":220.81,"h":220.81,"l":220.645,"n":23,"o":220.8,"t":"2026-09-29T16:45:00Z","v":389,"vw":220.751667},{"c":220.65,"h":220.65,"l":220.65,"n":20,"o":220.65,"t":"2026-09-29T17:15:00Z","v":273,"vw":220.65},{"c":220.88,"h":220.995,"l":220.6,"n":60,"o":220.68,"t":"2026-09-29T17:30:00Z","v":1498,"vw":220.816161},{"c":221.105,"h":221.2092,"l":220.5351,"n":32,"o":221.2092,"t":"2026-09-29T17:45:00Z","v":1204,"vw":220.811151},{"c":221.4,"h":221.4,"l":221.07,"n":89,"o":221.275,"t":"2026-09-29T18:00:00Z","v":2455,"vw":221.205248},{"c":221.245,"h":221.45,"l":221.245,"n":43,"o":221.45,"t":"2026-09-29T18:15:00Z","v":695,"vw":221.38875},{"c":221.22,"h":221.47,"l":220.97,"n":89,"o":221.2,"t":"2026-09-29T18:30:00Z","v":1732,"vw":221.168919},{"c":220.8401,"h":221.5955,"l":220.8401,"n":61,"o":221.22,"t":"2026-09-29T18:45:00Z","v":1350,"vw":221.22516},{"c":221.37,"h":221.9825,"l":221.37,"n":123,"o":221.795,"t":"2026-09-29T19:00:00Z","v":2376,"vw":221.711111},{"c":222.675,"h":222.675,"l":221.46,"n":154,"o":221.46,"t":"2026-09-29T19:15:00Z","v":2833,"vw":222.234247},{"c":222.74,"h":222.755,"l":222.46,"n":169,"o":222.51,"t":"2026-09-29T19:30:00Z","v":2575,"vw":222.662389},{"c":222.5,"h":223.09,"l":222.1,"n":1184,"o":222.8,"t":"2026-09-29T19:45:00Z","v":23206,"vw":222.459285},{"c":222.43,"h":222.43,"l":222.43,"n":46,"o":222.43,"t":"2026-09-29T20:00:00Z","v":39973,"vw":222.43},{"c":222.43,"h":222.43,"l":222.43,"n":2,"o":222.43,"t":"2026-09-29T20:15:00Z","v":1878,"vw":222.43},{"c":222.75,"h":222.75,"l":222.24,"n":87,"o":222.24,"t":"2026-09-30T13:30:00Z","v":1768,"vw":222.27486},{"c":221.34,"h":222.8299,"l":221.34,"n":32,"o":222.8299,"t":"2026-09-30T13:45:00Z","v":511,"vw":222.370054},{"c":221.66,"h":221.66,"l":220.74,"n":98,"o":220.74,"t":"2026-09-30T14:00:00Z","v":660,"vw":221.0875},{"c":221.205,"h":221.205,"l":220.9,"n":10,"o":220.99,"t":"2026-09-30T14:15:00Z","v":409,"vw":221.02125},{"c":220.98,"h":221.145,"l":220.67,"n":32,"o":220.99,"t":"2026-09-30T14:30:00Z","v":1783,"vw":220.838572},{"c":220.735,"h":221.425,"l":220.735,"n":79,"o":221.425,"t":"2026-09-30T14:45:00Z","v":1286,"vw":220.983333},{"c":221.0097,"h":221.0097,"l":220.8,"n":28,"o":220.8,"t":"2026-09-30T15:00:00Z","v":662,"vw":220.919312},{"c":220.5051,"h":220.52,"l":220.5,"n":68,"o":220.52,"t":"2026-09-30T15:15:00Z","v":1091,"vw":220.505997},{"c":220.76,"h":220.76,"l":220.76,"n":51,"o":220.76,"t":"2026-09-30T15:45:00Z","v":1169,"vw":220.76},{"c":221.13,"h":221.32,"l":221.13,"n":81,"o":221.32,"t":"2026-09-30T16:00:00Z","v":1565,"vw":221.225},{"c":220.85,"h":220.85,"l":220.85,"n":28,"o":220.85,"t":"2026-09-30T16:15:00Z","v":480,"vw":220.85},{"c":220.625,"h":220.625,"l":220.6,"n":29,"o":220.6,"t":"2026-09-30T16:30:00Z","v":510,"vw":220.611488},{"c":220.645,"h":220.645,"l":220.645,"n":15,"o":220.645,"t":"2026-09-30T16:45:00Z","v":1247,"vw":220.645},{"c":220.09,"h":220.1,"l":220.09,"n":52,"o":220.1,"t":"2026-09-30T17:00:00Z","v":764,"vw":220.095},{"c":220.31,"h":220.31,"l":219.62,"n":63,"o":219.62,"t":"2026-09-30T17:15:00Z","v":1498,"vw":220.080936},{"c":219.61,"h":220.31,"l":219.61,"n":97,"o":220.005,"t":"2026-09-30T17:30:00Z","v":1908,"vw":220.152459},{"c":219.37,"h":219.94,"l":219.3601,"n":60,"o":219.94,"t":"2026-09-30T17:45:00Z","v":1133,"vw":219.58614},{"c":219.22,"h":219.29,"l":218.78,"n":191,"o":218.91,"t":"2026-09-30T18:15:00Z","v":4189,"vw":219.077361},{"c":220.02,"h":220.02,"l":219.085,"n":103,"o":219.085,"t":"2026-09-30T18:45:00Z","v":2635,"vw":219.690901},{"c":220.14,"h":220.17,"l":220.05,"n":48,"o":220.17,"t":"2026-09-30T19:00:00Z","v":622,"vw":220.118174},{"c":219.92,"h":220.25,"l":219.92,"n":98,"o":220.25,"t":"2026-09-30T19:15:00Z","v":1827,"vw":220.113333},{"c":219.14,"h":219.665,"l":219.07,"n":141,"o":219.665,"t":"2026-09-30T19:30:00Z","v":2389,"vw":219.220625},{"c":218.89,"h":220.065,"l":218.89,"n":1135,"o":219.1,"t":"2026-09-30T19:45:00Z","v":22960,"vw":219.500853},{"c":219.15,"h":219.15,"l":219.15,"n":49,"o":219.15,"t":"2026-09-30T20:00:00Z","v":55417,"vw":219.15},{"c":219.15,"h":219.15,"l":219.15,"n":1,"o":219.15,"t":"2026-09-30T20:15:00Z","v":1788,"vw":219.15},{"c":219.15,"h":219.15,"l":219.15,"n":1,"o":219.15,"t":"2026-09-30T20:45:00Z","v":600,"vw":219.15},{"c":218,"h":218,"l":218,"n":1,"o":218,"t":"2026-10-01T11:45:00Z","v":200,"vw":218},{"c":221.345,"h":221.765,"l":221.2,"n":122,"o":221.2,"t":"2026-10-01T13:30:00Z","v":10802,"vw":221.206964},{"c":222.23,"h":222.3,"l":221.33,"n":53,"o":221.33,"t":"2026-10-01T13:45:00Z","v":1050,"vw":221.826667},{"c":221.9156,"h":222.97,"l":221.675,"n":99,"o":221.675,"t":"2026-10-01T14:00:00Z","v":1697,"vw":222.334317},{"c":222.905,"h":223.12,"l":222.905,"n":28,"o":223.12,"t":"2026-10-01T14:15:00Z","v":692,"vw":223.0125},{"c":221.36,"h":222.25,"l":221.36,"n":76,"o":222.25,"t":"2026-10-01T14:30:00Z","v":1745,"vw":221.79375},{"c":221.85,"h":221.85,"l":221.1,"n":38,"o":221.1,"t":"2026-10-01T14:45:00Z","v":515,"vw":221.371711},{"c":222.285,"h":222.67,"l":222.24,"n":125,"o":222.24,"t":"2026-10-01T15:00:00Z","v":1762,"vw":222.515},{"c":222.25,"h":222.25,"l":222.25,"n":17,"o":222.25,"t":"2026-10-01T15:15:00Z","v":221,"vw":222.25},{"c":221.905,"h":222.32,"l":221.905,"n":32,"o":222.25,"t":"2026-10-01T15:30:00Z","v":829,"vw":222.143},{"c":222.32,"h":222.685,"l":221.86,"n":112,"o":221.86,"t":"2026-10-01T15:45:00Z","v":2128,"vw":222.251683},{"c":222.2125,"h":222.4,"l":222.2125,"n":29,"o":222.4,"t":"2026-10-01T16:00:00Z","v":500,"vw":222.2825},{"c":222.7575,"h":222.86,"l":222.7575,"n":30,"o":222.86,"t":"2026-10-01T16:15:00Z","v":312,"vw":222.80875},{"c":223.1,"h":223.18,"l":223.1,"n":53,"o":223.18,"t":"2026-10-01T16:30:00Z","v":761,"vw":223.153333},{"c":223.405,"h":223.405,"l":223.335,"n":21,"o":223.335,"t":"2026-10-01T16:45:00Z","v":282,"vw":223.370347},{"c":222.91,"h":223.23,"l":222.91,"n":78,"o":223.23,"t":"2026-10-01T17:00:00Z","v":1730,"vw":223.006},{"c":223.3596,"h":223.3596,"l":222.4501,"n":24,"o":222.93,"t":"2026-10-01T17:15:00Z","v":915,"vw":222.876113},{"c":223.32,"h":223.41,"l":222.64,"n":126,"o":222.64,"t":"2026-10-01T17:30:00Z","v":2309,"vw":223.197873},{"c":223.08,"h":223.99,"l":222.97,"n":80,"o":223.99,"t":"2026-10-01T17:45:00Z","v":1780,"vw":223.402733},{"c":223.1,"h":223.4,"l":223.1,"n":15,"o":223.4,"t":"2026-10-01T18:15:00Z","v":455,"vw":223.25},{"c":223.4699,"h":223.4699,"l":222.32,"n":204,"o":222.8,"t":"2026-10-01T18:30:00Z","v":8330,"vw":222.710642},{"c":222.6,"h":223.4699,"l":222.13,"n":54,"o":223.4699,"t":"2026-10-01T18:45:00Z","v":1117,"vw":222.843665},{"c":222.55,"h":222.575,"l":222.28,"n":99,"o":222.34,"t":"2026-10-01T19:00:00Z","v":1905,"vw":222.431937},{"c":222.4299,"h":222.63,"l":222.24,"n":226,"o":222.31,"t":"2026-10-01T19:15:00Z","v":3096,"vw":222.484787},{"c":222.43,"h":222.43,"l":221.41,"n":436,"o":222.43,"t":"2026-10-01T19:30:00Z","v":9155,"vw":221.909596},{"c":222.3,"h":222.78,"l":222.155,"n":1092,"o":222.155,"t":"2026-10-01T19:45:00Z","v":16688,"vw":222.423203},{"c":222.11,"h":222.11,"l":222.11,"n":49,"o":222.11,"t":"2026-10-01T20:00:00Z","v":41638,"vw":222.11},{"c":222.11,"h":222.11,"l":222.11,"n":1,"o":222.11,"t":"2026-10-01T20:15:00Z","v":1968,"vw":222.11},{"c":222.11,"h":222.11,"l":222.11,"n":1,"o":222.11,"t":"2026-10-01T20:30:00Z","v":100,"vw":222.11},{"c":221.26,"h":224.08,"l":221.1,"n":54,"o":224.08,"t":"2026-10-02T13:30:00Z","v":3129,"vw":223.646338},{"c":221.3,"h":225,"l":221.3,"n":154,"o":224.99,"t":"2026-10-02T13:45:00Z","v":2801,"vw":223.427737},{"c":221.31,"h":222.18,"l":221.31,"n":11,"o":222.18,"t":"2026-10-02T14:00:00Z","v":300,"vw":221.745},{"c":221.005,"h":221.3725,"l":220.655,"n":71,"o":221.31,"t":"2026-10-02T14:15:00Z","v":1266,"vw":221.106543},{"c":222.2787,"h":222.2787,"l":222.2787,"n":2,"o":222.2787,"t":"2026-10-02T14:30:00Z","v":151,"vw":222.2787},{"c":219.4625,"h":221.8,"l":219.4625,"n":163,"o":221.8,"t":"2026-10-02T14:45:00Z","v":1361,"vw":220.298338},{"c":219.23,"h":219.46,"l":218.61,"n":89,"o":219.4375,"t":"2026-10-02T15:00:00Z","v":1268,"vw":219.278518},{"c":219.48,"h":219.755,"l":218.589,"n":86,"o":219.4,"t":"2026-10-02T15:30:00Z","v":1675,"vw":219.347503},{"c":219.295,"h":219.3,"l":219.295,"n":15,"o":219.3,"t":"2026-10-02T15:45:00Z","v":334,"vw":219.296923},{"c":219.27,"h":219.49,"l":219.27,"n":17,"o":219.49,"t":"2026-10-02T16:00:00Z","v":444,"vw":219.435},{"c":218.99,"h":219.33,"l":218.99,"n":76,"o":219.295,"t":"2026-10-02T16:15:00Z","v":998,"vw":219.127},{"c":219.56,"h":219.56,"l":219.56,"n":32,"o":219.56,"t":"2026-10-02T16:30:00Z","v":555,"vw":219.56},{"c":220.37,"h":220.37,"l":219.75,"n":45,"o":219.75,"t":"2026-10-02T16:45:00Z","v":1349,"vw":219.988462},{"c":220.175,"h":220.39,"l":219.36,"n":67,"o":219.36,"t":"2026-10-02T17:15:00Z","v":973,"vw":220.10427},{"c":220.5322,"h":220.5322,"l":220.5322,"n":31,"o":220.5322,"t":"2026-10-02T17:30:00Z","v":570,"vw":220.5322},{"c":220.1999,"h":220.2,"l":220.1999,"n":28,"o":220.2,"t":"2026-10-02T17:45:00Z","v":359,"vw":220.19995},{"c":219.9,"h":220.22,"l":219.87,"n":92,"o":220.2,"t":"2026-10-02T18:00:00Z","v":1922,"vw":219.988333},{"c":219.78,"h":220.055,"l":219.78,"n":47,"o":220.055,"t":"2026-10-02T18:15:00Z","v":652,"vw":219.967698},{"c":219.92,"h":219.965,"l":219.39,"n":96,"o":219.965,"t":"2026-10-02T18:30:00Z","v":2006,"vw":219.813223},{"c":220.7367,"h":220.9699,"l":219.54,"n":211,"o":219.54,"t":"2026-10-02T18:45:00Z","v":5479,"vw":220.356606},{"c":219.96,"h":220.5225,"l":219.96,"n":92,"o":220.02,"t":"2026-10-02T19:00:00Z","v":1164,"vw":220.2055},{"c":220.83,"h":220.83,"l":220.32,"n":140,"o":220.44,"t":"2026-10-02T19:15:00Z","v":3408,"vw":220.659412},{"c":220.35,"h":221.0499,"l":220.335,"n":119,"o":220.795,"t":"2026-10-02T19:30:00Z","v":2170,"vw":220.594942},{"c":221.13,"h":221.7,"l":219.67,"n":945,"o":220.34,"t":"2026-10-02T19:45:00Z","v":17060,"vw":220.665842},{"c":221.09,"h":221.09,"l":221.09,"n":48,"o":221.09,"t":"2026-10-02T20:00:00Z","v":65654,"vw":221.09},{"c":221.09,"h":221.09,"l":221.09,"n":1,"o":221.09,"t":"2026-10-02T20:15:00Z","v":3936,"vw":221.09},{"c":221.01,"h":221.01,"l":220.95,"n":11,"o":220.95,"t":"2026-10-05T08:45:00Z","v":401,"vw":220.98},{"c":219.02,"h":219.02,"l":219.02,"n":3,"o":219.02,"t":"2026-10-05T12:45:00Z","v":120,"vw":219.02},{"c":218.05,"h":219.81,"l":218.01,"n":152,"o":219.63,"t":"2026-10-05T13:30:00Z","v":4665,"vw":219.433932},{"c":217.2,"h":218.51,"l":217.2,"n":43,"o":218.51,"t":"2026-10-05T13:45:00Z","v":673,"vw":217.64},{"c":218.28,"h":218.28,"l":217.815,"n":51,"o":217.82,"t":"2026-10-05T14:00:00Z","v":782,"vw":217.915588},{"c":219.27,"h":219.28,"l":219.27,"n":125,"o":219.28,"t":"2026-10-05T14:15:00Z","v":565,"vw":219.275},{"c":219.52,"h":219.52,"l":218.21,"n":83,"o":219.39,"t":"2026-10-05T14:30:00Z","v":1812,"vw":219.000227},{"c":219.35,"h":219.35,"l":219.35,"n":16,"o":219.35,"t":"2026-10-05T14:45:00Z","v":191,"vw":219.35},{"c":219.01,"h":219.095,"l":218.81,"n":36,"o":218.81,"t":"2026-10-05T15:00:00Z","v":415,"vw":218.971667},{"c":218.9825,"h":218.9825,"l":218.9825,"n":12,"o":218.9825,"t":"2026-10-05T15:15:00Z","v":209,"vw":218.9825},{"c":219.79,"h":219.92,"l":219.49,"n":92,"o":219.7,"t":"2026-10-05T15:30:00Z","v":1972,"vw":219.807143},{"c":219.75,"h":219.75,"l":219.49,"n":11,"o":219.49,"t":"2026-10-05T15:45:00Z","v":383,"vw":219.62},{"c":219.51,"h":219.75,"l":219.51,"n":50,"o":219.75,"t":"2026-10-05T16:00:00Z","v":859,"vw":219.63},{"c":219.95,"h":219.95,"l":219.95,"n":37,"o":219.95,"t":"2026-10-05T16:15:00Z","v":457,"vw":219.95},{"c":219.6,"h":219.6,"l":219.6,"n":9,"o":219.6,"t":"2026-10-05T16:30:00Z","v":164,"vw":219.6},{"c":220,"h":220,"l":220,"n":40,"o":220,"t":"2026-10-05T16:45:00Z","v":637,"vw":220},{"c":220.14,"h":220.14,"l":220.14,"n":23,"o":220.14,"t":"2026-10-05T17:00:00Z","v":379,"vw":220.14},{"c":219.545,"h":219.85,"l":219.475,"n":127,"o":219.85,"t":"2026-10-05T17:15:00Z","v":1903,"vw":219.59497},{"c":219.52,"h":219.52,"l":218.7201,"n":64,"o":218.7201,"t":"2026-10-05T17:30:00Z","v":1279,"vw":219.397458},{"c":219.75,"h":219.75,"l":219.33,"n":65,"o":219.33,"t":"2026-10-05T17:45:00Z","v":1050,"vw":219.54},{"c":219.9995,"h":219.9995,"l":219.235,"n":52,"o":219.235,"t":"2026-10-05T18:00:00Z","v":889,"vw":219.489003},{"c":219.82,"h":219.82,"l":219.42,"n":18,"o":219.55,"t":"2026-10-05T18:15:00Z","v":357,"vw":219.596667},{"c":219.7,"h":220.2258,"l":219.7,"n":58,"o":220.2258,"t":"2026-10-05T18:30:00Z","v":927,"vw":220.008508},{"c":219.51,"h":220.3225,"l":219.51,"n":41,"o":220.3225,"t":"2026-10-05T18:45:00Z","v":794,"vw":219.887698},{"c":220.36,"h":220.66,"l":220.23,"n":98,"o":220.66,"t":"2026-10-05T19:00:00Z","v":1784,"vw":220.390084},{"c":220.47,"h":220.495,"l":220.47,"n":54,"o":220.495,"t":"2026-10-05T19:15:00Z","v":1134,"vw":220.48756},{"c":220.92,"h":221.205,"l":220.77,"n":355,"o":220.92,"t":"2026-10-05T19:30:00Z","v":6232,"vw":220.943983},{"c":221.375,"h":221.9,"l":219.92,"n":949,"o":220.41,"t":"2026-10-05T19:45:00Z","v":23004,"vw":221.431832},{"c":221.46,"h":221.46,"l":221.46,"n":53,"o":221.46,"t":"2026-10-05T20:00:00Z","v":54492,"vw":221.46},{"c":220,"h":220.01,"l":208.44,"n":45,"o":218.71,"t":"2026-10-06T08:45:00Z","v":1496,"vw":216.479769},{"c":220.5,"h":221.01,"l":220,"n":23,"o":221.01,"t":"2026-10-06T11:15:00Z","v":425,"vw":220.520622},{"c":220.1,"h":220.79,"l":218.57,"n":60,"o":220.79,"t":"2026-10-06T13:30:00Z","v":3165,"vw":220.338551},{"c":222.185,"h":222.185,"l":221.9,"n":56,"o":221.9,"t":"2026-10-06T13:45:00Z","v":1295,"vw":222.014205},{"c":222.95,"h":223.15,"l":222.65,"n":237,"o":222.69,"t":"2026-10-06T14:00:00Z","v":2243,"vw":222.89693},{"c":220.53,"h":222.9,"l":220.53,"n":911,"o":222.9,"t":"2026-10-06T14:15:00Z","v":9065,"vw":221.785403},{"c":221.83,"h":221.83,"l":221.83,"n":3,"o":221.83,"t":"2026-10-06T14:30:00Z","v":102,"vw":221.83},{"c":221.775,"h":221.775,"l":221.69,"n":30,"o":221.69,"t":"2026-10-06T14:45:00Z","v":444,"vw":221.7325},{"c":222.31,"h":222.33,"l":222.21,"n":52,"o":222.33,"t":"2026-10-06T15:00:00Z","v":774,"vw":222.295},{"c":222.32,"h":222.37,"l":222.03,"n":34,"o":222.37,"t":"2026-10-06T15:15:00Z","v":1044,"vw":222.174167},{"c":222.335,"h":222.335,"l":222.335,"n":7,"o":222.335,"t":"2026-10-06T15:30:00Z","v":107,"vw":222.335},{"c":221.92,"h":222.31,"l":221.92,"n":53,"o":221.98,"t":"2026-10-06T15:45:00Z","v":714,"vw":222.09625},{"c":222.005,"h":222.4542,"l":221.3901,"n":19,"o":221.3901,"t":"2026-10-06T16:15:00Z","v":1840,"vw":222.256306},{"c":222.22,"h":222.22,"l":222.22,"n":20,"o":222.22,"t":"2026-10-06T16:30:00Z","v":571,"vw":222.22},{"c":222.1686,"h":222.1686,"l":221.9161,"n":20,"o":221.9161,"t":"2026-10-06T16:45:00Z","v":752,"vw":222.085409},{"c":221.995,"h":221.995,"l":221.995,"n":4,"o":221.995,"t":"2026-10-06T17:00:00Z","v":191,"vw":221.995},{"c":221.995,"h":221.995,"l":221.995,"n":3,"o":221.995,"t":"2026-10-06T17:15:00Z","v":310,"vw":221.995},{"c":222.0799,"h":222.0799,"l":221.3973,"n":21,"o":221.3973,"t":"2026-10-06T17:30:00Z","v":1027,"vw":221.710982},{"c":221.49,"h":221.97,"l":221.49,"n":15,"o":221.69,"t":"2026-10-06T17:45:00Z","v":689,"vw":221.706},{"c":221.585,"h":221.965,"l":221.585,"n":49,"o":221.965,"t":"2026-10-06T18:15:00Z","v":1155,"vw":221.77267},{"c":222.02,"h":222.02,"l":221.6,"n":103,"o":221.6,"t":"2026-10-06T18:30:00Z","v":1449,"vw":221.895979},{"c":221.805,"h":221.805,"l":221.655,"n":34,"o":221.67,"t":"2026-10-06T18:45:00Z","v":627,"vw":221.725168},{"c":221.915,"h":221.915,"l":221.915,"n":20,"o":221.915,"t":"2026-10-06T19:00:00Z","v":395,"vw":221.915},{"c":222.17,"h":222.46,"l":222.17,"n":130,"o":222.29,"t":"2026-10-06T19:15:00Z","v":1502,"vw":222.2975},{"c":222.1,"h":222.1,"l":222.065,"n":10,"o":222.065,"t":"2026-10-06T19:30:00Z","v":386,"vw":222.0825},{"c":223.41,"h":223.41,"l":221.92,"n":1011,"o":221.92,"t":"2026-10-06T19:45:00Z","v":16316,"vw":222.852479},{"c":223.22,"h":223.22,"l":223.22,"n":45,"o":223.22,"t":"2026-10-06T20:00:00Z","v":41842,"vw":223.22},{"c":223.22,"h":223.22,"l":223.22,"n":1,"o":223.22,"t":"2026-10-06T20:15:00Z","v":7872,"vw":223.22},{"c":224,"h":224,"l":224,"n":7,"o":224,"t":"2026-10-07T13:15:00Z","v":151,"vw":224},{"c":228.9999,"h":228.9999,"l":221.19,"n":14,"o":221.19,"t":"2026-10-07T13:30:00Z","v":2662,"vw":221.627662},{"c":222.87,"h":222.87,"l":222.6125,"n":51,"o":222.6125,"t":"2026-10-07T14:00:00Z","v":1018,"vw":222.805625},{"c":221.9175,"h":222.39,"l":221.2301,"n":74,"o":221.2301,"t":"2026-10-07T14:15:00Z","v":2022,"vw":221.836888},{"c":221.99,"h":222.27,"l":221.32,"n":118,"o":221.51,"t":"2026-10-07T14:30:00Z","v":2222,"vw":221.72},{"c":221.995,"h":221.995,"l":221.995,"n":3,"o":221.995,"t":"2026-10-07T14:45:00Z","v":208,"vw":221.995},{"c":221.2625,"h":221.815,"l":221.235,"n":96,"o":221.79,"t":"2026-10-07T15:00:00Z","v":1432,"vw":221.476356},{"c":221.78,"h":221.9,"l":220.815,"n":309,"o":221.2,"t":"2026-10-07T15:15:00Z","v":9369,"vw":221.267449},{"c":221.3,"h":222.49,"l":221.3,"n":156,"o":222.39,"t":"2026-10-07T15:30:00Z","v":5677,"vw":222.293557},{"c":222.05,"h":222.05,"l":221.13,"n":65,"o":221.29,"t":"2026-10-07T15:45:00Z","v":1372,"vw":221.434},{"c":221.465,"h":221.61,"l":221.46,"n":33,"o":221.61,"t":"2026-10-07T16:00:00Z","v":522,"vw":221.5},{"c":221.3825,"h":221.3825,"l":221.105,"n":28,"o":221.105,"t":"2026-10-07T16:15:00Z","v":536,"vw":221.24375},{"c":221.72,"h":221.77,"l":221.4,"n":69,"o":221.77,"t":"2026-10-07T16:30:00Z","v":1330,"vw":221.551972},{"c":222.125,"h":222.125,"l":221.72,"n":127,"o":221.9,"t":"2026-10-07T16:45:00Z","v":2457,"vw":221.973571},{"c":222.64,"h":222.75,"l":222.01,"n":77,"o":222.01,"t":"2026-10-07T17:00:00Z","v":1199,"vw":222.431803},{"c":222.4776,"h":222.64,"l":222.29,"n":83,"o":222.64,"t":"2026-10-07T17:15:00Z","v":2185,"vw":222.474568},{"c":222.01,"h":222.25,"l":221.7401,"n":50,"o":222.155,"t":"2026-10-07T17:30:00Z","v":1177,"vw":222.056286},{"c":221.71,"h":222.4697,"l":221.71,"n":60,"o":221.93,"t":"2026-10-07T17:45:00Z","v":1524,"vw":222.101982},{"c":222.23,"h":222.6899,"l":221.9082,"n":96,"o":222.12,"t":"2026-10-07T18:00:00Z","v":3439,"vw":222.388945},{"c":222.235,"h":222.34,"l":222.235,"n":22,"o":222.335,"t":"2026-10-07T18:15:00Z","v":556,"vw":222.287688},{"c":222.01,"h":222.01,"l":221.9162,"n":40,"o":221.9162,"t":"2026-10-07T18:30:00Z","v":962,"vw":221.937402},{"c":221.85,"h":222.45,"l":221.85,"n":139,"o":222.16,"t":"2026-10-07T18:45:00Z","v":4609,"vw":222.172829},{"c":221.345,"h":221.77,"l":221.13,"n":336,"o":221.56,"t":"2026-10-07T19:00:00Z","v":11692,"vw":221.54049},{"c":220.72,"h":221.57,"l":219.96,"n":392,"o":221.43,"t":"2026-10-07T19:15:00Z","v":10441,"vw":220.744477},{"c":220.12,"h":220.86,"l":219.96,"n":528,"o":220.445,"t":"2026-10-07T19:30:00Z","v":7653,"vw":220.422708},{"c":218.16,"h":219.895,"l":217.67,"n":1713,"o":219.61,"t":"2026-10-07T19:45:00Z","v":34734,"vw":218.456066},{"c":217.77,"h":217.77,"l":217.77,"n":50,"o":217.77,"t":"2026-10-07T20:00:00Z","v":64912,"vw":217.77},{"c":217.77,"h":217.77,"l":217.77,"n":1,"o":217.77,"t":"2026-10-07T20:15:00Z","v":15744,"vw":217.77},{"c":217,"h":217,"l":217,"n":7,"o":217,"t":"2026-10-08T10:30:00Z","v":430,"vw":217},{"c":220.43,"h":221.145,"l":218.84,"n":156,"o":219.11,"t":"2026-10-08T13:30:00Z","v":7940,"vw":219.574215},{"c":220.48,"h":221.38,"l":219.61,"n":208,"o":220.74,"t":"2026-10-08T13:45:00Z","v":4591,"vw":220.558461},{"c":218.45,"h":219.735,"l":218.45,"n":56,"o":219.735,"t":"2026-10-08T14:00:00Z","v":1922,"vw":219.233422},{"c":219.035,"h":219.035,"l":218.47,"n":46,"o":218.47,"t":"2026-10-08T14:15:00Z","v":582,"vw":218.7525},{"c":218.99,"h":219.34,"l":218.3,"n":109,"o":218.95,"t":"2026-10-08T14:30:00Z","v":1748,"vw":218.971538},{"c":219.59,"h":219.59,"l":218,"n":141,"o":219.13,"t":"2026-10-08T14:45:00Z","v":3733,"vw":218.914665},{"c":221.04,"h":221.43,"l":219,"n":440,"o":219,"t":"2026-10-08T15:00:00Z","v":12710,"vw":220.348193},{"c":220.555,"h":221.04,"l":219.96,"n":180,"o":221.04,"t":"2026-10-08T15:15:00Z","v":3942,"vw":220.829824},{"c":221.29,"h":221.7,"l":220.05,"n":361,"o":220.05,"t":"2026-10-08T15:30:00Z","v":7316,"vw":221.17845},{"c":221.02,"h":221.305,"l":220.62,"n":185,"o":221.305,"t":"2026-10-08T15:45:00Z","v":4152,"vw":220.922},{"c":221.045,"h":221.68,"l":220.6226,"n":235,"o":220.98,"t":"2026-10-08T16:00:00Z","v":3805,"vw":221.160379},{"c":221.245,"h":221.85,"l":220.93,"n":252,"o":220.93,"t":"2026-10-08T16:15:00Z","v":3488,"vw":221.507907},{"c":221.96,"h":222.19,"l":221.65,"n":72,"o":221.65,"t":"2026-10-08T16:30:00Z","v":1587,"vw":222.004},{"c":224.115,"h":224.822,"l":222.145,"n":622,"o":222.15,"t":"2026-10-08T16:45:00Z","v":22680,"vw":224.298161},{"c":224.04,"h":224.96,"l":223.67,"n":263,"o":224.68,"t":"2026-10-08T17:00:00Z","v":8062,"vw":224.448865},{"c":226.11,"h":226.11,"l":224.59,"n":306,"o":224.99,"t":"2026-10-08T17:15:00Z","v":7768,"vw":225.715767},{"c":227.345,"h":227.345,"l":226.01,"n":65,"o":226.38,"t":"2026-10-08T17:30:00Z","v":1000,"vw":226.423861},{"c":226.2,"h":227.08,"l":226.2,"n":136,"o":227.08,"t":"2026-10-08T17:45:00Z","v":2326,"vw":226.718079},{"c":226.45,"h":226.45,"l":226.265,"n":44,"o":226.265,"t":"2026-10-08T18:00:00Z","v":666,"vw":226.3575},{"c":225.65,"h":225.93,"l":225.56,"n":155,"o":225.93,"t":"2026-10-08T18:15:00Z","v":3804,"vw":225.622333},{"c":226.155,"h":226.27,"l":225.15,"n":75,"o":225.15,"t":"2026-10-08T18:30:00Z","v":1350,"vw":226.100813},{"c":225.905,"h":227.285,"l":225.46,"n":381,"o":226.27,"t":"2026-10-08T18:45:00Z","v":11231,"vw":226.578111},{"c":226.61,"h":226.61,"l":225.905,"n":215,"o":225.905,"t":"2026-10-08T19:00:00Z","v":3417,"vw":226.208191},{"c":227.775,"h":227.775,"l":226.01,"n":232,"o":226.01,"t":"2026-10-08T19:15:00Z","v":8588,"vw":227.21002},{"c":227.71,"h":228.51,"l":227.16,"n":549,"o":228.0725,"t":"2026-10-08T19:30:00Z","v":12400,"vw":227.880407},{"c":226.65,"h":227.71,"l":226.265,"n":1505,"o":227.71,"t":"2026-10-08T19:45:00Z","v":39213,"vw":226.802067},{"c":226.54,"h":226.54,"l":226.54,"n":37,"o":226.54,"t":"2026-10-08T20:00:00Z","v":106092,"vw":226.54},{"c":226.54,"h":226.54,"l":226.54,"n":1,"o":226.54,"t":"2026-10-08T20:30:00Z","v":200,"vw":226.54},{"c":226.625,"h":226.625,"l":225.22,"n":61,"o":225.22,"t":"2026-10-09T13:30:00Z","v":2481,"vw":225.391041},{"c":226.58,"h":226.58,"l":226.58,"n":29,"o":226.58,"t":"2026-10-09T13:45:00Z","v":367,"vw":226.58},{"c":224.82,"h":226.04,"l":224.82,"n":106,"o":226.04,"t":"2026-10-09T14:00:00Z","v":1863,"vw":225.31581},{"c":224.34,"h":224.92,"l":224.34,"n":57,"o":224.92,"t":"2026-10-09T14:15:00Z","v":976,"vw":224.774656},{"c":223.63,"h":225.88,"l":223.63,"n":151,"o":224.01,"t":"2026-10-09T14:30:00Z","v":3055,"vw":224.643251},{"c":223.46,"h":223.68,"l":223.46,"n":43,"o":223.68,"t":"2026-10-09T14:45:00Z","v":657,"vw":223.57},{"c":223.725,"h":223.725,"l":223.725,"n":6,"o":223.725,"t":"2026-10-09T15:00:00Z","v":844,"vw":223.725},{"c":223.8,"h":224.27,"l":223.8,"n":80,"o":224.27,"t":"2026-10-09T15:15:00Z","v":1206,"vw":224.1525},{"c":223.9,"h":224.27,"l":223.83,"n":51,"o":224.1,"t":"2026-10-09T15:30:00Z","v":1221,"vw":224.024286},{"c":223.865,"h":223.865,"l":223.865,"n":9,"o":223.865,"t":"2026-10-09T15:45:00Z","v":239,"vw":223.865},{"c":224.1319,"h":224.1319,"l":223.875,"n":26,"o":223.875,"t":"2026-10-09T16:00:00Z","v":447,"vw":224.022768},{"c":224.495,"h":224.495,"l":223.94,"n":60,"o":223.94,"t":"2026-10-09T16:15:00Z","v":1493,"vw":224.231844},{"c":224.43,"h":224.49,"l":224.12,"n":138,"o":224.27,"t":"2026-10-09T16:30:00Z","v":2646,"vw":224.299011},{"c":224.365,"h":224.8799,"l":224.17,"n":133,"o":224.505,"t":"2026-10-09T16:45:00Z","v":3366,"vw":224.549005},{"c":224.2699,"h":224.305,"l":224.2699,"n":26,"o":224.305,"t":"2026-10-09T17:00:00Z","v":674,"vw":224.292841},{"c":224.6175,"h":224.6175,"l":224.26,"n":139,"o":224.26,"t":"2026-10-09T17:15:00Z","v":5218,"vw":224.414234},{"c":224.82,"h":224.84,"l":224.41,"n":32,"o":224.41,"t":"2026-10-09T17:30:00Z","v":825,"vw":224.568593},{"c":224.41,"h":225.05,"l":224.41,"n":190,"o":224.84,"t":"2026-10-09T17:45:00Z","v":4651,"vw":224.87031},{"c":224.495,"h":224.6,"l":224.495,"n":14,"o":224.495,"t":"2026-10-09T18:00:00Z","v":492,"vw":224.529768},{"c":224.5,"h":224.785,"l":224.5,"n":84,"o":224.57,"t":"2026-10-09T18:15:00Z","v":1904,"vw":224.641429},{"c":224.705,"h":224.83,"l":224.29,"n":66,"o":224.29,"t":"2026-10-09T18:30:00Z","v":2020,"vw":224.685308},{"c":224.83,"h":224.87,"l":224.39,"n":84,"o":224.44,"t":"2026-10-09T18:45:00Z","v":1744,"vw":224.54707},{"c":224.27,"h":224.65,"l":224.27,"n":118,"o":224.42,"t":"2026-10-09T19:00:00Z","v":2497,"vw":224.39615},{"c":223.03,"h":224.07,"l":223.0176,"n":141,"o":224.07,"t":"2026-10-09T19:15:00Z","v":4271,"vw":223.492506},{"c":222.5,"h":223.03,"l":222.5,"n":331,"o":223,"t":"2026-10-09T19:30:00Z","v":5802,"vw":222.779003},{"c":221.91,"h":222.69,"l":221.56,"n":1349,"o":222.4,"t":"2026-10-09T19:45:00Z","v":31563,"vw":222.129945},{"c":222.04,"h":222.04,"l":222.04,"n":46,"o":222.04,"t":"2026-10-09T20:00:00Z","v":38671,"vw":222.04},{"c":222.04,"h":222.04,"l":222.04,"n":1,"o":222.04,"t":"2026-10-09T20:15:00Z","v":122,"vw":222.04},{"c":222.2,"h":222.2,"l":222.2,"n":10,"o":222.2,"t":"2026-10-09T20:45:00Z","v":746,"vw":222.2},{"c":224.4,"h":225.465,"l":223.23,"n":153,"o":223.23,"t":"2026-10-12T13:30:00Z","v":5781,"vw":223.935177},{"c":223.9,"h":224.755,"l":223.52,"n":90,"o":224.75,"t":"2026-10-12T13:45:00Z","v":3432,"vw":224.208226},{"c":223.285,"h":224.43,"l":222.98,"n":80,"o":224.43,"t":"2026-10-12T14:00:00Z","v":1137,"vw":223.699444},{"c":225.04,"h":225.28,"l":223.25,"n":280,"o":223.25,"t":"2026-10-12T14:15:00Z","v":8091,"vw":224.279773},{"c":225.91,"h":225.91,"l":225.54,"n":256,"o":225.54,"t":"2026-10-12T14:30:00Z","v":4436,"vw":225.840333},{"c":226.06,"h":226.06,"l":225.84,"n":135,"o":225.91,"t":"2026-10-12T14:45:00Z","v":3365,"vw":225.893541},{"c":226.56,"h":226.56,"l":225.835,"n":78,"o":225.835,"t":"2026-10-12T15:00:00Z","v":1395,"vw":226.360833},{"c":227.01,"h":227.02,"l":226.355,"n":124,"o":226.3956,"t":"2026-10-12T15:15:00Z","v":2365,"vw":226.740188},{"c":226.975,"h":226.975,"l":226.975,"n":17,"o":226.975,"t":"2026-10-12T15:30:00Z","v":128,"vw":226.975},{"c":227.05,"h":227.19,"l":226.47,"n":204,"o":227.02,"t":"2026-10-12T15:45:00Z","v":8448,"vw":227.00305},{"c":227.29,"h":227.29,"l":227.23,"n":71,"o":227.23,"t":"2026-10-12T16:00:00Z","v":1208,"vw":227.244},{"c":226.985,"h":227.29,"l":226.66,"n":188,"o":227.29,"t":"2026-10-12T16:15:00Z","v":5216,"vw":227.066936},{"c":226.59,"h":227.1,"l":226.265,"n":176,"o":226.875,"t":"2026-10-12T16:30:00Z","v":4460,"vw":226.832324},{"c":226.785,"h":227.2603,"l":226.72,"n":111,"o":226.885,"t":"2026-10-12T16:45:00Z","v":2899,"vw":226.87752},{"c":227.125,"h":227.125,"l":227.12,"n":39,"o":227.12,"t":"2026-10-12T17:00:00Z","v":724,"vw":227.121667},{"c":227.175,"h":227.29,"l":226.99,"n":76,"o":226.99,"t":"2026-10-12T17:15:00Z","v":1225,"vw":227.138321},{"c":227.42,"h":227.45,"l":227.0201,"n":140,"o":227.18,"t":"2026-10-12T17:30:00Z","v":4893,"vw":227.35133},{"c":227.405,"h":227.43,"l":227.09,"n":247,"o":227.365,"t":"2026-10-12T17:45:00Z","v":10226,"vw":227.342488},{"c":227.86,"h":227.94,"l":227.2,"n":415,"o":227.22,"t":"2026-10-12T18:00:00Z","v":18121,"vw":227.669552},{"c":226.8,"h":228.51,"l":226.8,"n":333,"o":227.895,"t":"2026-10-12T18:15:00Z","v":16492,"vw":228.039452},{"c":225.985,"h":226.5799,"l":225.985,"n":21,"o":226.5799,"t":"2026-10-12T18:45:00Z","v":893,"vw":226.298291},{"c":226.8725,"h":226.97,"l":225.96,"n":131,"o":226.25,"t":"2026-10-12T19:00:00Z","v":3055,"vw":226.532448},{"c":225.87,"h":227.11,"l":225.87,"n":167,"o":227.1,"t":"2026-10-12T19:15:00Z","v":3105,"vw":226.630833},{"c":225.51,"h":226.09,"l":225.51,"n":113,"o":226.09,"t":"2026-10-12T19:30:00Z","v":2533,"vw":225.722911},{"c":225.17,"h":226.01,"l":224.89,"n":1454,"o":225.5201,"t":"2026-10-12T19:45:00Z","v":35338,"vw":225.270161},{"c":225.01,"h":225.06,"l":224.5,"n":72,"o":225.06,"t":"2026-10-12T20:00:00Z","v":37920,"vw":225.05299},{"c":225.06,"h":225.06,"l":225.06,"n":2,"o":225.06,"t":"2026-10-12T20:15:00Z","v":23376,"vw":225.06},{"c":228.231,"h":230.3,"l":227.65,"n":123,"o":227.78,"t":"2026-10-13T13:30:00Z","v":5578,"vw":227.907491},{"c":227.5,"h":228.04,"l":227.21,"n":142,"o":228.04,"t":"2026-10-13T13:45:00Z","v":4659,"vw":227.609102},{"c":229.735,"h":230,"l":227.18,"n":218,"o":227.2,"t":"2026-10-13T14:00:00Z","v":13591,"vw":228.74436},{"c":230.265,"h":230.69,"l":229.38,"n":224,"o":229.38,"t":"2026-10-13T14:15:00Z","v":13059,"vw":230.556651},{"c":232.67,"h":233.13,"l":230.72,"n":374,"o":230.72,"t":"2026-10-13T14:30:00Z","v":25175,"vw":231.98755},{"c":231.45,"h":232.625,"l":231.23,"n":198,"o":232.625,"t":"2026-10-13T14:45:00Z","v":5255,"vw":231.710681},{"c":232.205,"h":232.44,"l":231.54,"n":82,"o":231.845,"t":"2026-10-13T15:00:00Z","v":1082,"vw":232.075},{"c":232.555,"h":233.1,"l":232.39,"n":215,"o":232.77,"t":"2026-10-13T15:15:00Z","v":4197,"vw":232.641916},{"c":233.79,"h":233.79,"l":232.67,"n":198,"o":232.67,"t":"2026-10-13T15:30:00Z","v":3297,"vw":233.074688},{"c":232.86,"h":233.2925,"l":232.86,"n":75,"o":233.14,"t":"2026-10-13T15:45:00Z","v":1994,"vw":233.108583},{"c":232.79,"h":232.85,"l":232.54,"n":123,"o":232.8,"t":"2026-10-13T16:00:00Z","v":2242,"vw":232.793636},{"c":232.56,"h":232.64,"l":232.56,"n":31,"o":232.6,"t":"2026-10-13T16:15:00Z","v":464,"vw":232.6},{"c":232.23,"h":232.56,"l":232.185,"n":93,"o":232.56,"t":"2026-10-13T16:30:00Z","v":3309,"vw":232.257418},{"c":232.195,"h":232.195,"l":232.195,"n":22,"o":232.195,"t":"2026-10-13T16:45:00Z","v":262,"vw":232.195},{"c":232.675,"h":233.16,"l":232.675,"n":98,"o":232.77,"t":"2026-10-13T17:00:00Z","v":1894,"vw":232.845187},{"c":231.375,"h":232.25,"l":231.375,"n":114,"o":232.25,"t":"2026-10-13T17:15:00Z","v":2779,"vw":231.810244},{"c":231.49,"h":231.49,"l":231.49,"n":13,"o":231.49,"t":"2026-10-13T17:30:00Z","v":841,"vw":231.49},{"c":232.06,"h":232.43,"l":231.64,"n":91,"o":231.69,"t":"2026-10-13T17:45:00Z","v":865,"vw":231.955},{"c":231.32,"h":232.43,"l":231.32,"n":102,"o":232.09,"t":"2026-10-13T18:00:00Z","v":1854,"vw":231.771263},{"c":231.145,"h":231.145,"l":231.145,"n":16,"o":231.145,"t":"2026-10-13T18:15:00Z","v":467,"vw":231.145},{"c":231.49,"h":231.49,"l":231.045,"n":86,"o":231.49,"t":"2026-10-13T18:30:00Z","v":2105,"vw":231.218305},{"c":231.64,"h":232.33,"l":231.295,"n":200,"o":231.378,"t":"2026-10-13T18:45:00Z","v":6122,"vw":231.551699},{"c":231.07,"h":231.48,"l":230.87,"n":182,"o":231.48,"t":"2026-10-13T19:00:00Z","v":2974,"vw":231.250917},{"c":231.06,"h":231.54,"l":231.06,"n":66,"o":231.19,"t":"2026-10-13T19:15:00Z","v":1571,"vw":231.201796},{"c":231.275,"h":231.38,"l":230.53,"n":343,"o":231.28,"t":"2026-10-13T19:30:00Z","v":6465,"vw":230.925163},{"c":230.63,"h":231.47,"l":230.58,"n":669,"o":231.02,"t":"2026-10-13T19:45:00Z","v":8751,"vw":230.970593},{"c":230.84,"h":230.84,"l":230.84,"n":47,"o":230.84,"t":"2026-10-13T20:00:00Z","v":31775,"vw":230.84},{"c":230.84,"h":230.84,"l":230.84,"n":7,"o":230.84,"t":"2026-10-13T20:15:00Z","v":3813,"vw":230.84},{"c":230.515,"h":231.27,"l":230,"n":134,"o":231.27,"t":"2026-10-14T13:30:00Z","v":2795,"vw":231.033893},{"c":230,"h":230.4825,"l":229.58,"n":79,"o":230.4825,"t":"2026-10-14T13:45:00Z","v":2334,"vw":230.009185},{"c":227.97,"h":227.97,"l":227.97,"n":7,"o":227.97,"t":"2026-10-14T14:00:00Z","v":132,"vw":227.97},{"c":225.78,"h":227.645,"l":225.3,"n":355,"o":227.645,"t":"2026-10-14T14:15:00Z","v":17842,"vw":225.920017},{"c":225.87,"h":226.18,"l":225.39,"n":115,"o":225.42,"t":"2026-10-14T14:30:00Z","v":2257,"vw":225.822991},{"c":227.62,"h":227.62,"l":225.42,"n":151,"o":225.545,"t":"2026-10-14T14:45:00Z","v":4386,"vw":226.94253},{"c":228.015,"h":228.3075,"l":227.7,"n":322,"o":228,"t":"2026-10-14T15:00:00Z","v":11334,"vw":228.070029},{"c":227.97,"h":228.17,"l":227.6475,"n":166,"o":228.015,"t":"2026-10-14T15:15:00Z","v":4820,"vw":228.012358},{"c":226.205,"h":228.028,"l":226.17,"n":714,"o":227.745,"t":"2026-10-14T15:30:00Z","v":55630,"vw":227.463075},{"c":227.505,"h":228.12,"l":225.7575,"n":143,"o":225.7575,"t":"2026-10-14T15:45:00Z","v":2625,"vw":227.072982},{"c":228.67,"h":228.67,"l":228.18,"n":48,"o":228.27,"t":"2026-10-14T16:15:00Z","v":780,"vw":228.32875},{"c":227.95,"h":228.61,"l":227.95,"n":78,"o":228.61,"t":"2026-10-14T16:30:00Z","v":1838,"vw":228.41875},{"c":227.81,"h":227.975,"l":227.76,"n":31,"o":227.975,"t":"2026-10-14T16:45:00Z","v":618,"vw":227.848333},{"c":227.86,"h":227.93,"l":227.76,"n":91,"o":227.81,"t":"2026-10-14T17:00:00Z","v":1340,"vw":227.84},{"c":229.45,"h":229.45,"l":228.79,"n":71,"o":228.8,"t":"2026-10-14T17:15:00Z","v":1512,"vw":229.0325},{"c":229.945,"h":230.35,"l":229.85,"n":40,"o":229.85,"t":"2026-10-14T17:45:00Z","v":692,"vw":230.114834},{"c":230.48,"h":230.67,"l":230.39,"n":54,"o":230.67,"t":"2026-10-14T18:00:00Z","v":1202,"vw":230.525422},{"c":230.86,"h":230.86,"l":230.71,"n":47,"o":230.78,"t":"2026-10-14T18:15:00Z","v":772,"vw":230.773768},{"c":230.705,"h":230.91,"l":230.25,"n":246,"o":230.5,"t":"2026-10-14T18:30:00Z","v":5763,"vw":230.461479},{"c":230.53,"h":230.95,"l":230.33,"n":107,"o":230.72,"t":"2026-10-14T18:45:00Z","v":1605,"vw":230.636895},{"c":230.07,"h":230.79,"l":230.05,"n":104,"o":230.53,"t":"2026-10-14T19:00:00Z","v":2024,"vw":230.248676},{"c":229.73,"h":230.31,"l":229.73,"n":206,"o":230.205,"t":"2026-10-14T19:15:00Z","v":2830,"vw":230.172551},{"c":229.99,"h":230.0275,"l":229.62,"n":319,"o":230,"t":"2026-10-14T19:30:00Z","v":4266,"vw":229.860884},{"c":230.25,"h":230.36,"l":229.37,"n":1573,"o":229.99,"t":"2026-10-14T19:45:00Z","v":24579,"vw":229.985287},{"c":230.11,"h":230.35,"l":230.11,"n":44,"o":230.35,"t":"2026-10-14T20:00:00Z","v":37968,"vw":230.110687},{"c":231.1,"h":231.1,"l":231.1,"n":25,"o":231.1,"t":"2026-10-15T09:00:00Z","v":1219,"vw":231.1},{"c":234.92,"h":234.92,"l":234.92,"n":7,"o":234.92,"t":"2026-10-15T12:00:00Z","v":531,"vw":234.92},{"c":236.0958,"h":239.775,"l":233.85,"n":237,"o":233.85,"t":"2026-10-15T13:30:00Z","v":10753,"vw":236.06334},{"c":240.97,"h":242.13,"l":236.74,"n":225,"o":237.7,"t":"2026-10-15T13:45:00Z","v":6318,"vw":239.397927},{"c":240.71,"h":241.378,"l":240.45,"n":65,"o":241.075,"t":"2026-10-15T14:00:00Z","v":1370,"vw":241.084791},{"c":240.845,"h":241.78,"l":240.63,"n":128,"o":241.78,"t":"2026-10-15T14:15:00Z","v":2089,"vw":241.03875},{"c":241,"h":242,"l":240.99,"n":195,"o":241.565,"t":"2026-10-15T14:30:00Z","v":3812,"vw":241.414117},{"c":240.48,"h":240.48,"l":239.79,"n":71,"o":239.8,"t":"2026-10-15T14:45:00Z","v":2001,"vw":240.189942},{"c":239.565,"h":240.285,"l":239.17,"n":48,"o":240.285,"t":"2026-10-15T15:00:00Z","v":794,"vw":239.673333},{"c":238.86,"h":238.87,"l":238.86,"n":32,"o":238.87,"t":"2026-10-15T15:15:00Z","v":670,"vw":238.865},{"c":237.855,"h":238,"l":237.53,"n":23,"o":238,"t":"2026-10-15T15:30:00Z","v":728,"vw":237.826869},{"c":237.2725,"h":238.335,"l":237.03,"n":89,"o":237.84,"t":"2026-10-15T15:45:00Z","v":2245,"vw":237.786222},{"c":235.83,"h":236.84,"l":235.83,"n":197,"o":236.84,"t":"2026-10-15T16:00:00Z","v":3434,"vw":236.277333},{"c":236.47,"h":236.48,"l":235.645,"n":95,"o":235.7,"t":"2026-10-15T16:15:00Z","v":2035,"vw":236.211728},{"c":238.21,"h":238.62,"l":238.04,"n":246,"o":238.04,"t":"2026-10-15T16:30:00Z","v":7292,"vw":238.275897},{"c":238.24,"h":238.585,"l":238.24,"n":75,"o":238.38,"t":"2026-10-15T16:45:00Z","v":2615,"vw":238.422308},{"c":237.47,"h":238.17,"l":237.47,"n":24,"o":238.17,"t":"2026-10-15T17:00:00Z","v":480,"vw":237.890383},{"c":238.2475,"h":238.275,"l":237.74,"n":143,"o":237.74,"t":"2026-10-15T17:15:00Z","v":2590,"vw":238.153159},{"c":238.1,"h":238.72,"l":238.1,"n":127,"o":238.635,"t":"2026-10-15T17:30:00Z","v":2766,"vw":238.248},{"c":238.01,"h":238.09,"l":238,"n":70,"o":238.09,"t":"2026-10-15T17:45:00Z","v":981,"vw":238.028576},{"c":237.86,"h":238.56,"l":237.645,"n":99,"o":238.56,"t":"2026-10-15T18:00:00Z","v":1799,"vw":238.0415},{"c":238.25,"h":238.25,"l":238.13,"n":43,"o":238.13,"t":"2026-10-15T18:15:00Z","v":717,"vw":238.197179},{"c":238.2501,"h":238.43,"l":238,"n":298,"o":238.18,"t":"2026-10-15T18:30:00Z","v":6820,"vw":238.199929},{"c":238.29,"h":238.58,"l":238.29,"n":188,"o":238.41,"t":"2026-10-15T18:45:00Z","v":3181,"vw":238.420064},{"c":238.31,"h":238.495,"l":237.94,"n":193,"o":238.4875,"t":"2026-10-15T19:00:00Z","v":4483,"vw":238.1701},{"c":238.12,"h":238.23,"l":238.075,"n":72,"o":238.075,"t":"2026-10-15T19:15:00Z","v":1811,"vw":238.14425},{"c":238.17,"h":238.53,"l":237.86,"n":398,"o":238.28,"t":"2026-10-15T19:30:00Z","v":7691,"vw":238.142593},{"c":238.56,"h":238.85,"l":238.15,"n":1477,"o":238.35,"t":"2026-10-15T19:45:00Z","v":26609,"vw":238.532981},{"c":238.69,"h":238.69,"l":238.69,"n":50,"o":238.69,"t":"2026-10-15T20:00:00Z","v":43028,"vw":238.69},{"c":238.69,"h":238.69,"l":238.69,"n":1,"o":238.69,"t":"2026-10-16T11:30:00Z","v":104,"vw":238.69},{"c":238.69,"h":238.69,"l":238.69,"n":1,"o":238.69,"t":"2026-10-16T11:45:00Z","v":131,"vw":238.69},{"c":241.35,"h":241.35,"l":239.94,"n":41,"o":240.45,"t":"2026-10-16T13:30:00Z","v":8595,"vw":240.442213},{"c":240.995,"h":240.995,"l":240.26,"n":90,"o":240.55,"t":"2026-10-16T13:45:00Z","v":2604,"vw":240.825885},{"c":240.01,"h":241.27,"l":240,"n":147,"o":241.21,"t":"2026-10-16T14:00:00Z","v":3016,"vw":240.653235},{"c":239.365,"h":239.365,"l":238.63,"n":51,"o":238.889,"t":"2026-10-16T14:15:00Z","v":2145,"vw":238.785133},{"c":239.395,"h":240,"l":239.395,"n":21,"o":240,"t":"2026-10-16T14:30:00Z","v":417,"vw":239.788333},{"c":239.34,"h":239.96,"l":239.335,"n":37,"o":239.96,"t":"2026-10-16T14:45:00Z","v":1529,"vw":239.474546},{"c":240.82,"h":241.13,"l":239.68,"n":98,"o":239.68,"t":"2026-10-16T15:00:00Z","v":1903,"vw":240.151823},{"c":240.83,"h":240.83,"l":240.295,"n":54,"o":240.315,"t":"2026-10-16T15:15:00Z","v":1166,"vw":240.410755},{"c":239.82,"h":239.94,"l":239.74,"n":122,"o":239.82,"t":"2026-10-16T15:30:00Z","v":4501,"vw":239.787654},{"c":239.2,"h":239.5355,"l":239.2,"n":126,"o":239.24,"t":"2026-10-16T15:45:00Z","v":2654,"vw":239.388323},{"c":239.565,"h":239.8,"l":239.48,"n":79,"o":239.49,"t":"2026-10-16T16:00:00Z","v":2312,"vw":239.64708},{"c":238.705,"h":239.2625,"l":238.225,"n":112,"o":239.09,"t":"2026-10-16T16:15:00Z","v":2731,"vw":238.849738},{"c":238.54,"h":238.54,"l":238.54,"n":5,"o":238.54,"t":"2026-10-16T16:30:00Z","v":112,"vw":238.54},{"c":238.335,"h":238.35,"l":238.13,"n":128,"o":238.26,"t":"2026-10-16T16:45:00Z","v":2519,"vw":238.235852},{"c":238.14,"h":238.14,"l":237.87,"n":100,"o":238.1,"t":"2026-10-16T17:00:00Z","v":1930,"vw":238.033428},{"c":238.42,"h":238.42,"l":237.885,"n":60,"o":237.885,"t":"2026-10-16T17:15:00Z","v":1711,"vw":238.3228},{"c":238.515,"h":238.54,"l":238.245,"n":75,"o":238.245,"t":"2026-10-16T17:30:00Z","v":1325,"vw":238.4825},{"c":238.19,"h":238.98,"l":238.06,"n":39,"o":238.515,"t":"2026-10-16T17:45:00Z","v":1314,"vw":238.383125},{"c":238.715,"h":239.2,"l":238.715,"n":90,"o":239.2,"t":"2026-10-16T18:00:00Z","v":1048,"vw":238.803386},{"c":239.005,"h":239.19,"l":238.77,"n":168,"o":238.77,"t":"2026-10-16T18:15:00Z","v":3192,"vw":239.020313},{"c":239.055,"h":239.055,"l":239.045,"n":66,"o":239.045,"t":"2026-10-16T18:30:00Z","v":816,"vw":239.050114},{"c":239.535,"h":239.6,"l":239.1625,"n":109,"o":239.1625,"t":"2026-10-16T18:45:00Z","v":2353,"vw":239.46475},{"c":240.3,"h":240.63,"l":239.56,"n":242,"o":239.56,"t":"2026-10-16T19:00:00Z","v":4555,"vw":240.132381},{"c":240.14,"h":240.14,"l":240.14,"n":86,"o":240.14,"t":"2026-10-16T19:15:00Z","v":1635,"vw":240.14},{"c":241.635,"h":241.96,"l":240.14,"n":483,"o":240.14,"t":"2026-10-16T19:30:00Z","v":10667,"vw":241.183913},{"c":243.79,"h":244,"l":241.93,"n":1243,"o":241.97,"t":"2026-10-16T19:45:00Z","v":32250,"vw":243.18025},{"c":243.71,"h":243.71,"l":243.71,"n":37,"o":243.71,"t":"2026-10-16T20:00:00Z","v":97001,"vw":243.71},{"c":245,"h":245,"l":245,"n":5,"o":245,"t":"2026-10-19T09:00:00Z","v":1003,"vw":245},{"c":243.5,"h":243.5,"l":243.5,"n":17,"o":243.5,"t":"2026-10-19T09:15:00Z","v":210,"vw":243.5},{"c":241.51,"h":241.81,"l":241,"n":22,"o":241.5,"t":"2026-10-19T11:45:00Z","v":1270,"vw":241.358914},{"c":241.6,"h":241.7,"l":241.6,"n":31,"o":241.7,"t":"2026-10-19T12:30:00Z","v":347,"vw":241.65},{"c":240.68,"h":243.09,"l":240.68,"n":98,"o":242.43,"t":"2026-10-19T13:30:00Z","v":5477,"vw":242.329461},{"c":240.13,"h":240.32,"l":239.1,"n":78,"o":239.49,"t":"2026-10-19T13:45:00Z","v":2663,"vw":239.470326},{"c":239.705,"h":239.8925,"l":239.2653,"n":31,"o":239.8925,"t":"2026-10-19T14:00:00Z","v":595,"vw":239.713511},{"c":238.72,"h":239.52,"l":238.72,"n":100,"o":239.4,"t":"2026-10-19T14:15:00Z","v":1602,"vw":238.980087},{"c":239.61,"h":239.61,"l":239.6,"n":31,"o":239.6,"t":"2026-10-19T14:30:00Z","v":802,"vw":239.603333},{"c":238.87,"h":238.87,"l":238.87,"n":12,"o":238.87,"t":"2026-10-19T14:45:00Z","v":145,"vw":238.87},{"c":238.85,"h":239.09,"l":238.85,"n":55,"o":239.09,"t":"2026-10-19T15:00:00Z","v":1501,"vw":238.922918},{"c":238.78,"h":239.33,"l":238.76,"n":95,"o":239.31,"t":"2026-10-19T15:15:00Z","v":1651,"vw":239.046},{"c":238.915,"h":238.915,"l":238.56,"n":11,"o":238.56,"t":"2026-10-19T15:30:00Z","v":215,"vw":238.7375},{"c":239.48,"h":239.48,"l":238.84,"n":81,"o":238.91,"t":"2026-10-19T15:45:00Z","v":1638,"vw":239.151007},{"c":239.39,"h":239.39,"l":239.005,"n":44,"o":239.025,"t":"2026-10-19T16:00:00Z","v":1016,"vw":239.120057},{"c":239.48,"h":239.48,"l":239.36,"n":82,"o":239.36,"t":"2026-10-19T16:15:00Z","v":1701,"vw":239.386667},{"c":239.12,"h":239.32,"l":239.12,"n":60,"o":239.32,"t":"2026-10-19T16:30:00Z","v":1046,"vw":239.210909},{"c":239.48,"h":239.48,"l":239.47,"n":42,"o":239.47,"t":"2026-10-19T16:45:00Z","v":1138,"vw":239.476667},{"c":239.88,"h":239.88,"l":239.83,"n":48,"o":239.83,"t":"2026-10-19T17:00:00Z","v":1021,"vw":239.863333},{"c":240,"h":240,"l":239.53,"n":110,"o":239.53,"t":"2026-10-19T17:15:00Z","v":2564,"vw":239.817},{"c":240.455,"h":240.74,"l":240.24,"n":166,"o":240.24,"t":"2026-10-19T17:30:00Z","v":5942,"vw":240.457295},{"c":240.91,"h":240.92,"l":240.4,"n":103,"o":240.435,"t":"2026-10-19T17:45:00Z","v":3580,"vw":240.610251},{"c":242.25,"h":242.27,"l":241.26,"n":97,"o":241.26,"t":"2026-10-19T18:00:00Z","v":1761,"vw":242.0185},{"c":242.8,"h":242.86,"l":242.8,"n":46,"o":242.86,"t":"2026-10-19T18:15:00Z","v":1055,"vw":242.830684},{"c":242.695,"h":242.765,"l":242.695,"n":58,"o":242.765,"t":"2026-10-19T18:30:00Z","v":1043,"vw":242.743868},{"c":242.43,"h":242.685,"l":242.41,"n":71,"o":242.685,"t":"2026-10-19T18:45:00Z","v":1412,"vw":242.517826},{"c":242.93,"h":242.95,"l":242.58,"n":305,"o":242.68,"t":"2026-10-19T19:00:00Z","v":5741,"vw":242.795652},{"c":242.1875,"h":242.81,"l":242.1875,"n":152,"o":242.81,"t":"2026-10-19T19:15:00Z","v":2433,"vw":242.475938},{"c":243.05,"h":243.24,"l":242.185,"n":469,"o":242.185,"t":"2026-10-19T19:30:00Z","v":9007,"vw":242.975321},{"c":242.06,"h":242.92,"l":242.06,"n":1113,"o":242.76,"t":"2026-10-19T19:45:00Z","v":22847,"vw":242.520207},{"c":242.25,"h":242.25,"l":242.25,"n":36,"o":242.25,"t":"2026-10-19T20:00:00Z","v":27152,"vw":242.25},{"c":242.3,"h":242.3,"l":242.3,"n":6,"o":242.3,"t":"2026-10-19T21:45:00Z","v":800,"vw":242.3},{"c":247.82,"h":248.0534,"l":246.1,"n":61,"o":246.1,"t":"2026-10-20T13:30:00Z","v":4025,"vw":246.210911},{"c":246.73,"h":250,"l":246.73,"n":64,"o":248.05,"t":"2026-10-20T13:45:00Z","v":1415,"vw":248.164175},{"c":244.86,"h":248.515,"l":244.31,"n":174,"o":248.515,"t":"2026-10-20T14:00:00Z","v":3609,"vw":245.965114},{"c":243.325,"h":244.96,"l":243.325,"n":18,"o":244.38,"t":"2026-10-20T14:15:00Z","v":388,"vw":244.221667},{"c":244.68,"h":244.68,"l":242.58,"n":81,"o":243.78,"t":"2026-10-20T14:30:00Z","v":1783,"vw":243.61992},{"c":245.66,"h":245.66,"l":245.2,"n":14,"o":245.2,"t":"2026-10-20T14:45:00Z","v":467,"vw":245.473333},{"c":244.86,"h":244.885,"l":244.86,"n":39,"o":244.885,"t":"2026-10-20T15:00:00Z","v":548,"vw":244.871667},{"c":244.96,"h":245.58,"l":244.96,"n":153,"o":245.28,"t":"2026-10-20T15:15:00Z","v":2431,"vw":245.391},{"c":245.36,"h":245.87,"l":245.1,"n":165,"o":245.1,"t":"2026-10-20T15:30:00Z","v":4754,"vw":245.42821},{"c":245.73,"h":245.755,"l":245.53,"n":46,"o":245.755,"t":"2026-10-20T15:45:00Z","v":801,"vw":245.690679},{"c":245.235,"h":245.42,"l":245.235,"n":47,"o":245.42,"t":"2026-10-20T16:00:00Z","v":716,"vw":245.335933},{"c":245.1,"h":245.1,"l":244.87,"n":50,"o":245.03,"t":"2026-10-20T16:15:00Z","v":716,"vw":245.0075},{"c":244.89,"h":244.9,"l":244.89,"n":28,"o":244.9,"t":"2026-10-20T16:30:00Z","v":692,"vw":244.895},{"c":243.81,"h":244.8,"l":243.81,"n":88,"o":244.8,"t":"2026-10-20T16:45:00Z","v":1886,"vw":244.43957},{"c":244.47,"h":244.9,"l":244.47,"n":57,"o":244.61,"t":"2026-10-20T17:00:00Z","v":1613,"vw":244.795714},{"c":244.4,"h":244.4,"l":244.4,"n":9,"o":244.4,"t":"2026-10-20T17:15:00Z","v":458,"vw":244.4},{"c":244.155,"h":244.46,"l":244.155,"n":25,"o":244.46,"t":"2026-10-20T17:30:00Z","v":370,"vw":244.28},{"c":244.66,"h":244.81,"l":244.62,"n":119,"o":244.62,"t":"2026-10-20T17:45:00Z","v":1324,"vw":244.6775},{"c":244.46,"h":244.76,"l":244.32,"n":61,"o":244.76,"t":"2026-10-20T18:00:00Z","v":953,"vw":244.552},{"c":244.5,"h":244.505,"l":244.29,"n":52,"o":244.29,"t":"2026-10-20T18:15:00Z","v":650,"vw":244.431667},{"c":244.72,"h":244.79,"l":244.07,"n":202,"o":244.47,"t":"2026-10-20T18:30:00Z","v":4150,"vw":244.492698},{"c":244.545,"h":244.69,"l":244.43,"n":74,"o":244.69,"t":"2026-10-20T18:45:00Z","v":1420,"vw":244.544167},{"c":244.24,"h":244.555,"l":244.2022,"n":116,"o":244.555,"t":"2026-10-20T19:00:00Z","v":1434,"vw":244.335804},{"c":245.66,"h":245.66,"l":244.22,"n":308,"o":244.22,"t":"2026-10-20T19:15:00Z","v":8515,"vw":244.816735},{"c":246.01,"h":246.09,"l":245.8,"n":117,"o":245.83,"t":"2026-10-20T19:30:00Z","v":2829,"vw":246.003959},{"c":246.15,"h":246.15,"l":245.63,"n":1169,"o":246,"t":"2026-10-20T19:45:00Z","v":19966,"vw":245.888116},{"c":245.935,"h":245.935,"l":245.935,"n":38,"o":245.935,"t":"2026-10-20T20:00:00Z","v":44965,"vw":245.935},{"c":245.95,"h":245.95,"l":245.95,"n":14,"o":245.95,"t":"2026-10-20T20:45:00Z","v":514,"vw":245.95},{"c":245.95,"h":245.95,"l":245.95,"n":1,"o":245.95,"t":"2026-10-20T22:15:00Z","v":501,"vw":245.95},{"c":246.12,"h":246.22,"l":245.05,"n":54,"o":246.22,"t":"2026-10-21T13:30:00Z","v":2303,"vw":246.119733},{"c":244.84,"h":247.59,"l":244.84,"n":108,"o":247.59,"t":"2026-10-21T13:45:00Z","v":1733,"vw":245.8275},{"c":245.617,"h":245.617,"l":245.4926,"n":91,"o":245.5,"t":"2026-10-21T14:00:00Z","v":1369,"vw":245.572349},{"c":245.8825,"h":247.335,"l":245.24,"n":87,"o":246.7,"t":"2026-10-21T14:15:00Z","v":1483,"vw":245.947917},{"c":245.63,"h":246.23,"l":245.61,"n":92,"o":245.61,"t":"2026-10-21T14:30:00Z","v":1603,"vw":245.8375},{"c":245.16,"h":245.465,"l":245.1,"n":151,"o":245.465,"t":"2026-10-21T14:45:00Z","v":1583,"vw":245.278244},{"c":244.28,"h":244.58,"l":244.28,"n":52,"o":244.58,"t":"2026-10-21T15:00:00Z","v":1832,"vw":244.343},{"c":244.86,"h":245.21,"l":244.86,"n":83,"o":245.21,"t":"2026-10-21T15:15:00Z","v":2031,"vw":245.005455},{"c":245.07,"h":245.4475,"l":244.77,"n":98,"o":245.4475,"t":"2026-10-21T15:30:00Z","v":1571,"vw":244.980469},{"c":244.965,"h":245.075,"l":244.965,"n":38,"o":245.075,"t":"2026-10-21T15:45:00Z","v":783,"vw":245.02978},{"c":244.77,"h":244.945,"l":244.77,"n":31,"o":244.945,"t":"2026-10-21T16:00:00Z","v":868,"vw":244.865},{"c":244.855,"h":244.855,"l":244.82,"n":22,"o":244.82,"t":"2026-10-21T16:15:00Z","v":379,"vw":244.8375},{"c":244.74,"h":245.315,"l":244.74,"n":132,"o":245.14,"t":"2026-10-21T16:30:00Z","v":2787,"vw":245.043994},{"c":245.6225,"h":246.07,"l":244.48,"n":197,"o":244.6,"t":"2026-10-21T16:45:00Z","v":4856,"vw":245.107875},{"c":245.45,"h":245.81,"l":245,"n":253,"o":245.465,"t":"2026-10-21T17:00:00Z","v":14284,"vw":245.211911},{"c":245.33,"h":245.44,"l":245.33,"n":48,"o":245.44,"t":"2026-10-21T17:15:00Z","v":1052,"vw":245.3725},{"c":244.04,"h":245.31,"l":244.04,"n":201,"o":245.31,"t":"2026-10-21T17:30:00Z","v":7621,"vw":244.862055},{"c":243.23,"h":244.07,"l":243.23,"n":84,"o":244.02,"t":"2026-10-21T17:45:00Z","v":1542,"vw":243.49375},{"c":243.32,"h":243.575,"l":242.68,"n":117,"o":243.155,"t":"2026-10-21T18:00:00Z","v":2540,"vw":243.402693},{"c":244.0176,"h":244.0176,"l":243.285,"n":85,"o":243.285,"t":"2026-10-21T18:15:00Z","v":2003,"vw":243.751151},{"c":243.59,"h":244.03,"l":243.39,"n":71,"o":243.39,"t":"2026-10-21T18:30:00Z","v":1333,"vw":243.759286},{"c":242.78,"h":243.1,"l":242.78,"n":76,"o":243.1,"t":"2026-10-21T18:45:00Z","v":802,"vw":242.94},{"c":243.01,"h":243.18,"l":242.53,"n":130,"o":242.845,"t":"2026-10-21T19:00:00Z","v":2769,"vw":242.961834},{"c":243.63,"h":243.97,"l":243.19,"n":148,"o":243.19,"t":"2026-10-21T19:15:00Z","v":3914,"vw":243.623644},{"c":244.76,"h":244.76,"l":244.08,"n":333,"o":244.08,"t":"2026-10-21T19:30:00Z","v":5763,"vw":244.351281},{"c":244.06,"h":245.12,"l":243.92,"n":911,"o":245.01,"t":"2026-10-21T19:45:00Z","v":14650,"vw":244.378476},{"c":244.12,"h":244.12,"l":244.12,"n":30,"o":244.12,"t":"2026-10-21T20:00:00Z","v":23055,"vw":244.12},{"c":245.49,"h":245.49,"l":245.49,"n":3,"o":245.49,"t":"2026-10-22T09:15:00Z","v":135,"vw":245.49},{"c":248,"h":248,"l":247,"n":62,"o":247.11,"t":"2026-10-22T13:30:00Z","v":2244,"vw":247.217888},{"c":248.71,"h":249,"l":248,"n":82,"o":248,"t":"2026-10-22T13:45:00Z","v":1871,"vw":248.680833},{"c":249.5,"h":250.34,"l":248.64,"n":203,"o":248.64,"t":"2026-10-22T14:00:00Z","v":4761,"vw":249.872252},{"c":251,"h":251,"l":249.58,"n":603,"o":250.08,"t":"2026-10-22T14:15:00Z","v":9616,"vw":250.178579},{"c":250.29,"h":251.34,"l":250.29,"n":31,"o":251.34,"t":"2026-10-22T14:30:00Z","v":612,"vw":251.075},{"c":252,"h":252,"l":250.98,"n":76,"o":250.98,"t":"2026-10-22T14:45:00Z","v":1797,"vw":251.234717},{"c":253.43,"h":253.43,"l":252.63,"n":64,"o":252.63,"t":"2026-10-22T15:00:00Z","v":898,"vw":252.896667},{"c":252.98,"h":253.26,"l":252.55,"n":68,"o":253.26,"t":"2026-10-22T15:15:00Z","v":1298,"vw":252.962988},{"c":253.325,"h":253.88,"l":253.24,"n":12,"o":253.88,"t":"2026-10-22T15:30:00Z","v":625,"vw":253.411239},{"c":254,"h":254,"l":254,"n":74,"o":254,"t":"2026-10-22T15:45:00Z","v":2101,"vw":254},{"c":253.21,"h":253.84,"l":253.21,"n":85,"o":253.83,"t":"2026-10-22T16:00:00Z","v":2218,"vw":253.752},{"c":253.28,"h":253.375,"l":253.28,"n":38,"o":253.375,"t":"2026-10-22T16:15:00Z","v":810,"vw":253.343333},{"c":253.56,"h":254.395,"l":253.56,"n":118,"o":253.81,"t":"2026-10-22T16:30:00Z","v":3535,"vw":253.849066},{"c":254.47,"h":254.47,"l":254.015,"n":69,"o":254.015,"t":"2026-10-22T16:45:00Z","v":1419,"vw":254.1985},{"c":254.9,"h":254.9,"l":254.455,"n":92,"o":254.455,"t":"2026-10-22T17:00:00Z","v":1897,"vw":254.700261},{"c":254.32,"h":254.44,"l":254.23,"n":110,"o":254.44,"t":"2026-10-22T17:15:00Z","v":1867,"vw":254.357582},{"c":254.74,"h":254.74,"l":254.235,"n":61,"o":254.235,"t":"2026-10-22T17:30:00Z","v":1384,"vw":254.589409},{"c":255.22,"h":255.245,"l":255.12,"n":52,"o":255.12,"t":"2026-10-22T17:45:00Z","v":1215,"vw":255.181667},{"c":255.205,"h":255.305,"l":255.205,"n":69,"o":255.305,"t":"2026-10-22T18:00:00Z","v":1078,"vw":255.27655},{"c":255.2,"h":255.645,"l":255.2,"n":62,"o":255.3325,"t":"2026-10-22T18:15:00Z","v":1247,"vw":255.421586}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.0245643943792317,"strike":339.05922868212593,"iv":0.6804781630132934,"gamma":0.0045353345712488315,"theta":-0.14573152304514592,"vega":0.12630523891495093,"rho":0.017960401877644493,"breakevenPct":33.54886181538964},{"delta":0.15,"premium":2.5206626519457043,"strike":298.2334337013574,"iv":0.4812182222501848,"gamma":0.0067755889223983365,"theta":-0.1420581659084669,"vega":0.167482008786077,"rho":0.027388527330183963,"breakevenPct":17.75806435133245},{"delta":0.2,"premium":3.0522496403234713,"strike":284.9437589919132,"iv":0.40707957629523955,"gamma":0.009708833148055528,"theta":-0.14391081466322864,"vega":0.2002210694376244,"rho":0.03685038009160568,"breakevenPct":12.762728516929009},{"delta":0.25,"premium":3.917493356953056,"strike":277.2187776793623,"iv":0.3797503100088574,"gamma":0.011467493356953056,"theta":-0.15438990256864482,"vega":0.22597236492471215,"rho":0.046131749304920866,"breakevenPct":10.07684848720255},{"delta":0.3,"premium":4.980380868024801,"strike":272.79007971656335,"iv":0.3801488928255093,"gamma":0.0125303808680248,"theta":-0.16997891939769708,"vega":0.24758441098317094,"rho":0.055306207881459575,"breakevenPct":8.758990048781563},{"delta":0.35,"premium":6.207388809182209,"strike":268.6728837876614,"iv":0.38337274031563845,"gamma":0.01326635581061693,"theta":-0.18391406025824963,"vega":0.2645443328550932,"rho":0.06440086978835244,"breakevenPct":7.627358103697571},{"delta":0.4,"premium":7.713845050215209,"strike":265.0860832137733,"iv":0.3914071736011478,"gamma":0.013445695839311335,"theta":-0.1950331420373027,"vega":0.27358307030129125,"rho":0.07335966169017265,"breakevenPct":6.8128145121333255},{"delta":0.45,"premium":9.220301291248207,"strike":261.4992826398852,"iv":0.3994416068866571,"gamma":0.013625035868005739,"theta":-0.2061522238163558,"vega":0.28262180774748924,"rho":0.08231845359199284,"breakevenPct":5.998270920569083},{"delta":0.5,"premium":10.932142857142857,"strike":257.85714285714283,"iv":0.4037642857142857,"gamma":0.013571428571428571,"theta":-0.21052142857142855,"vega":0.2843642857142857,"rho":0.0911489462945091,"breakevenPct":5.242476787112655},{"delta":0.55,"premium":12.791494845360827,"strike":254.17525773195877,"iv":0.4054211340206186,"gamma":0.013350515463917526,"theta":-0.21004278350515462,"vega":0.2808664948453608,"rho":0.09988729283670056,"breakevenPct":4.528877281644313},{"delta":0.6,"premium":14.650846833578791,"strike":250.49337260677467,"iv":0.4070779823269514,"gamma":0.013129602356406481,"theta":-0.2095641384388807,"vega":0.2773687039764359,"rho":0.10862563937889197,"breakevenPct":3.8152777761759733},{"delta":0.65,"premium":17.010959438377537,"strike":246.62246489859595,"iv":0.40692847113884556,"gamma":0.012458268330733229,"theta":-0.2005833073322933,"vega":0.26305210608424334,"rho":0.11704080929889309,"breakevenPct":3.223737015259769},{"delta":0.7,"premium":19.448556942277687,"strike":242.7223088923557,"iv":0.4064994539781591,"gamma":0.011717238689547584,"theta":-0.19028689547581906,"vega":0.24706146645865834,"rho":0.12540597267458295,"breakevenPct":2.6510829422996705},{"delta":0.75,"premium":22.42633810280869,"strike":238.39957604663488,"iv":0.40515172231054586,"gamma":0.010711870694223635,"theta":-0.1757620561738209,"vega":0.2252891891891892,"rho":0.13338810635681891,"breakevenPct":2.1244769574955114},{"delta":0.8,"premium":26.652623211446745,"strike":233.1001589825119,"iv":0.40168060413354534,"gamma":0.009095548489666136,"theta":-0.15146422893481715,"vega":0.190154054054054,"rho":0.14048495948928386,"breakevenPct":1.7042999976345539},{"delta":0.85,"premium":30.87890832008479,"strike":227.80074191838898,"iv":0.39820948595654476,"gamma":0.007479226285108638,"theta":-0.12716640169581347,"vega":0.15501891891891895,"rho":0.14758181262174877,"breakevenPct":1.2841230377735973},{"delta":0.9,"premium":35.10519342872284,"strike":222.50132485426602,"iv":0.39473836777954424,"gamma":0.005862904080551138,"theta":-0.10286857445680973,"vega":0.11988378378378377,"rho":0.1546786657542137,"breakevenPct":0.8639460779126398}],"put":[{"delta":0.1,"premium":1.9138571428571431,"strike":215.31428571428572,"iv":0.5152314285714286,"gamma":0.0048377142857142855,"theta":-0.11044628571428573,"vega":0.126144,"rho":-0.022811145099878645,"breakevenPct":16.44462467837566},{"delta":0.15,"premium":3.2365384615384616,"strike":219.48717948717947,"iv":0.5538153846153846,"gamma":0.005955128205128205,"theta":-0.1494448717948718,"vega":0.16501153846153846,"rho":-0.03426846096995584,"breakevenPct":15.328644860751362},{"delta":0.2,"premium":4.139843750000001,"strike":230.56712962962962,"iv":0.48187743055555554,"gamma":0.008041782407407409,"theta":-0.16095127314814814,"vega":0.20111805555555556,"rho":-0.04554315772237478,"breakevenPct":11.344054080019724},{"delta":0.25,"premium":5.311718750000001,"strike":236.35416666666666,"iv":0.46225937500000003,"gamma":0.009488541666666668,"theta":-0.17269895833333335,"vega":0.2268125,"rho":-0.056912947739770854,"breakevenPct":9.537021175933182},{"delta":0.3,"premium":6.5813315926892955,"strike":241.6100957354221,"iv":0.4466798085291558,"gamma":0.010738120104438642,"theta":-0.1823058311575283,"vega":0.24855483028720626,"rho":-0.06832546842594214,"breakevenPct":7.976208244818796},{"delta":0.35,"premium":8.017362924281985,"strike":245.96170583115753,"iv":0.43797658833768494,"gamma":0.01165195822454308,"theta":-0.1882675369886858,"vega":0.26356788511749346,"rho":-0.0798107467373253,"breakevenPct":6.834634727143486},{"delta":0.4,"premium":9.483436293436295,"strike":250.27799227799227,"iv":0.4296414671814672,"gamma":0.012516679536679537,"theta":-0.19374718146718148,"vega":0.277752972972973,"rho":-0.09131269743505147,"breakevenPct":5.718654665404861},{"delta":0.45,"premium":11.336718146718146,"strike":254.13899613899613,"iv":0.4260507335907336,"gamma":0.01274833976833977,"theta":-0.19301359073359073,"vega":0.2812664864864865,"rho":-0.10302953666786524,"breakevenPct":4.932545813516841},{"delta":0.5,"premium":13.19,"strike":258,"iv":0.42246,"gamma":0.01298,"theta":-0.19227999999999998,"vega":0.28478000000000003,"rho":-0.11474637590067903,"breakevenPct":4.1464369616288215},{"delta":0.55,"premium":15.903588987217308,"strike":262.36971484759096,"iv":0.4214609963946247,"gamma":0.012705047525401508,"theta":-0.1852963946247132,"vega":0.2782980989839397,"rho":-0.1270674615645494,"breakevenPct":3.4979930069014733},{"delta":0.6,"premium":19.54174041297935,"strike":267.28613569321533,"iv":0.4232472959685349,"gamma":0.011885644051130777,"theta":-0.17159596853490658,"vega":0.261074237954769,"rho":-0.1400379240983104,"breakevenPct":2.997495974848873},{"delta":0.65,"premium":23.179891838741398,"strike":272.2025565388397,"iv":0.4250335955424451,"gamma":0.011066240576860046,"theta":-0.15789554244509996,"vega":0.24385037692559816,"rho":-0.15300838663207145,"breakevenPct":2.4969989427962718},{"delta":0.7,"premium":26.81804326450344,"strike":277.11897738446413,"iv":0.42681989511635526,"gamma":0.010246837102589315,"theta":-0.14419511635529336,"vega":0.2266265158964274,"rho":-0.16597884916583244,"breakevenPct":1.9965019107436717},{"delta":0.75,"premium":30.45619469026549,"strike":282.0353982300885,"iv":0.42860619469026545,"gamma":0.009427433628318584,"theta":-0.1304946902654867,"vega":0.20940265486725662,"rho":-0.1789493116995935,"breakevenPct":1.4960048786910707},{"delta":0.8,"premium":34.09434611602754,"strike":286.9518190757129,"iv":0.4303924942641757,"gamma":0.008608030154047852,"theta":-0.11679426417568008,"vega":0.19217879383808584,"rho":-0.19191977423335455,"breakevenPct":0.995507846638469},{"delta":0.85,"premium":39.93453608247423,"strike":293.9175257731959,"iv":0.4398835051546392,"gamma":0.0073556701030927825,"theta":-0.09866288659793812,"vega":0.16696597938144328,"rho":-0.2065841454365863,"breakevenPct":0.5548200114637245}]},"raw":{"call":[{"delta":0.1,"premium":2.0245643943792317,"strike":339.05922868212593,"iv":0.6804781630132934,"gamma":0.0045353345712488315,"theta":-0.14573152304514592,"vega":0.12630523891495093,"rho":0.017960401877644493,"breakevenPct":33.54886181538964},{"delta":0.15,"premium":2.5206626519457043,"strike":298.2334337013574,"iv":0.4812182222501848,"gamma":0.0067755889223983365,"theta":-0.1420581659084669,"vega":0.167482008786077,"rho":0.027388527330183963,"breakevenPct":17.75806435133245},{"delta":0.2,"premium":3.0522496403234713,"strike":284.9437589919132,"iv":0.40707957629523955,"gamma":0.009708833148055528,"theta":-0.14391081466322864,"vega":0.2002210694376244,"rho":0.03685038009160568,"breakevenPct":12.762728516929009},{"delta":0.25,"premium":3.917493356953056,"strike":277.2187776793623,"iv":0.3797503100088574,"gamma":0.011467493356953056,"theta":-0.15438990256864482,"vega":0.22597236492471215,"rho":0.046131749304920866,"breakevenPct":10.07684848720255},{"delta":0.3,"premium":4.980380868024801,"strike":272.79007971656335,"iv":0.3801488928255093,"gamma":0.0125303808680248,"theta":-0.16997891939769708,"vega":0.24758441098317094,"rho":0.055306207881459575,"breakevenPct":8.758990048781563},{"delta":0.35,"premium":6.207388809182209,"strike":268.6728837876614,"iv":0.38337274031563845,"gamma":0.01326635581061693,"theta":-0.18391406025824963,"vega":0.2645443328550932,"rho":0.06440086978835244,"breakevenPct":7.627358103697571},{"delta":0.4,"premium":7.713845050215209,"strike":265.0860832137733,"iv":0.3914071736011478,"gamma":0.013445695839311335,"theta":-0.1950331420373027,"vega":0.27358307030129125,"rho":0.07335966169017265,"breakevenPct":6.8128145121333255},{"delta":0.45,"premium":9.220301291248207,"strike":261.4992826398852,"iv":0.3994416068866571,"gamma":0.013625035868005739,"theta":-0.2061522238163558,"vega":0.28262180774748924,"rho":0.08231845359199284,"breakevenPct":5.998270920569083},{"delta":0.5,"premium":10.932142857142857,"strike":257.85714285714283,"iv":0.4037642857142857,"gamma":0.013571428571428571,"theta":-0.21052142857142855,"vega":0.2843642857142857,"rho":0.0911489462945091,"breakevenPct":5.242476787112655},{"delta":0.55,"premium":12.791494845360827,"strike":254.17525773195877,"iv":0.4054211340206186,"gamma":0.013350515463917526,"theta":-0.21004278350515462,"vega":0.2808664948453608,"rho":0.09988729283670056,"breakevenPct":4.528877281644313},{"delta":0.6,"premium":14.650846833578791,"strike":250.49337260677467,"iv":0.4070779823269514,"gamma":0.013129602356406481,"theta":-0.2095641384388807,"vega":0.2773687039764359,"rho":0.10862563937889197,"breakevenPct":3.8152777761759733},{"delta":0.65,"premium":17.010959438377537,"strike":246.62246489859595,"iv":0.40692847113884556,"gamma":0.012458268330733229,"theta":-0.2005833073322933,"vega":0.26305210608424334,"rho":0.11704080929889309,"breakevenPct":3.223737015259769},{"delta":0.7,"premium":19.448556942277687,"strike":242.7223088923557,"iv":0.4064994539781591,"gamma":0.011717238689547584,"theta":-0.19028689547581906,"vega":0.24706146645865834,"rho":0.12540597267458295,"breakevenPct":2.6510829422996705},{"delta":0.75,"premium":22.42633810280869,"strike":238.39957604663488,"iv":0.40515172231054586,"gamma":0.010711870694223635,"theta":-0.1757620561738209,"vega":0.2252891891891892,"rho":0.13338810635681891,"breakevenPct":2.1244769574955114},{"delta":0.8,"premium":26.652623211446745,"strike":233.1001589825119,"iv":0.40168060413354534,"gamma":0.009095548489666136,"theta":-0.15146422893481715,"vega":0.190154054054054,"rho":0.14048495948928386,"breakevenPct":1.7042999976345539},{"delta":0.85,"premium":30.87890832008479,"strike":227.80074191838898,"iv":0.39820948595654476,"gamma":0.007479226285108638,"theta":-0.12716640169581347,"vega":0.15501891891891895,"rho":0.14758181262174877,"breakevenPct":1.2841230377735973},{"delta":0.9,"premium":35.10519342872284,"strike":222.50132485426602,"iv":0.39473836777954424,"gamma":0.005862904080551138,"theta":-0.10286857445680973,"vega":0.11988378378378377,"rho":0.1546786657542137,"breakevenPct":0.8639460779126398}],"put":[{"delta":0.1,"premium":1.9138571428571431,"strike":215.31428571428572,"iv":0.5152314285714286,"gamma":0.0048377142857142855,"theta":-0.11044628571428573,"vega":0.126144,"rho":-0.022811145099878645,"breakevenPct":16.44462467837566},{"delta":0.15,"premium":3.2365384615384616,"strike":219.48717948717947,"iv":0.5538153846153846,"gamma":0.005955128205128205,"theta":-0.1494448717948718,"vega":0.16501153846153846,"rho":-0.03426846096995584,"breakevenPct":15.328644860751362},{"delta":0.2,"premium":4.139843750000001,"strike":230.56712962962962,"iv":0.48187743055555554,"gamma":0.008041782407407409,"theta":-0.16095127314814814,"vega":0.20111805555555556,"rho":-0.04554315772237478,"breakevenPct":11.344054080019724},{"delta":0.25,"premium":5.311718750000001,"strike":236.35416666666666,"iv":0.46225937500000003,"gamma":0.009488541666666668,"theta":-0.17269895833333335,"vega":0.2268125,"rho":-0.056912947739770854,"breakevenPct":9.537021175933182},{"delta":0.3,"premium":6.5813315926892955,"strike":241.6100957354221,"iv":0.4466798085291558,"gamma":0.010738120104438642,"theta":-0.1823058311575283,"vega":0.24855483028720626,"rho":-0.06832546842594214,"breakevenPct":7.976208244818796},{"delta":0.35,"premium":8.017362924281985,"strike":245.96170583115753,"iv":0.43797658833768494,"gamma":0.01165195822454308,"theta":-0.1882675369886858,"vega":0.26356788511749346,"rho":-0.0798107467373253,"breakevenPct":6.834634727143486},{"delta":0.4,"premium":9.483436293436295,"strike":250.27799227799227,"iv":0.4296414671814672,"gamma":0.012516679536679537,"theta":-0.19374718146718148,"vega":0.277752972972973,"rho":-0.09131269743505147,"breakevenPct":5.718654665404861},{"delta":0.45,"premium":11.336718146718146,"strike":254.13899613899613,"iv":0.4260507335907336,"gamma":0.01274833976833977,"theta":-0.19301359073359073,"vega":0.2812664864864865,"rho":-0.10302953666786524,"breakevenPct":4.932545813516841},{"delta":0.5,"premium":13.19,"strike":258,"iv":0.42246,"gamma":0.01298,"theta":-0.19227999999999998,"vega":0.28478000000000003,"rho":-0.11474637590067903,"breakevenPct":4.1464369616288215},{"delta":0.55,"premium":15.903588987217308,"strike":262.36971484759096,"iv":0.4214609963946247,"gamma":0.012705047525401508,"theta":-0.1852963946247132,"vega":0.2782980989839397,"rho":-0.1270674615645494,"breakevenPct":3.4979930069014733},{"delta":0.6,"premium":19.54174041297935,"strike":267.28613569321533,"iv":0.4232472959685349,"gamma":0.011885644051130777,"theta":-0.17159596853490658,"vega":0.261074237954769,"rho":-0.1400379240983104,"breakevenPct":2.997495974848873},{"delta":0.65,"premium":23.179891838741398,"strike":272.2025565388397,"iv":0.4250335955424451,"gamma":0.011066240576860046,"theta":-0.15789554244509996,"vega":0.24385037692559816,"rho":-0.15300838663207145,"breakevenPct":2.4969989427962718},{"delta":0.7,"premium":26.81804326450344,"strike":277.11897738446413,"iv":0.42681989511635526,"gamma":0.010246837102589315,"theta":-0.14419511635529336,"vega":0.2266265158964274,"rho":-0.16597884916583244,"breakevenPct":1.9965019107436717},{"delta":0.75,"premium":30.45619469026549,"strike":282.0353982300885,"iv":0.42860619469026545,"gamma":0.009427433628318584,"theta":-0.1304946902654867,"vega":0.20940265486725662,"rho":-0.1789493116995935,"breakevenPct":1.4960048786910707},{"delta":0.8,"premium":34.09434611602754,"strike":286.9518190757129,"iv":0.4303924942641757,"gamma":0.008608030154047852,"theta":-0.11679426417568008,"vega":0.19217879383808584,"rho":-0.19191977423335455,"breakevenPct":0.995507846638469},{"delta":0.85,"premium":39.93453608247423,"strike":293.9175257731959,"iv":0.4398835051546392,"gamma":0.0073556701030927825,"theta":-0.09866288659793812,"vega":0.16696597938144328,"rho":-0.2065841454365863,"breakevenPct":0.5548200114637245}]}},"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"}}