{"symbol":"FERG","url":"https://intraalpha.com/companies/FERG","capturedAt":"2026-10-23T01:59:42.867Z","state":"partial","quote":{"symbol":"FERG","last_price":227.31,"prev_close":227.96,"regular_close":227.31,"change":-0.65,"change_pct":-0.2851,"regular_change":-0.65,"regular_change_pct":-0.2851,"extended_change":0,"extended_change_pct":0,"bid":212,"ask":236.97,"bid_size":100,"ask_size":100,"volume":1372783,"vwap":226.540007,"open":227.31,"high":228.9,"low":223.19,"close":227.31,"trade_count":29211,"last_trade_at":"2026-10-22T23:00:00.002897502Z","last_quote_at":"2026-10-23T00:00:00.080753471Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:39.049079182-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:01.280Z","bars":[{"c":231.23,"h":231.55,"l":229.88,"n":158,"o":229.88,"t":"2026-10-16T13:30:00Z","v":87462,"vw":229.914334},{"c":233.17,"h":234.065,"l":230.69,"n":518,"o":231.23,"t":"2026-10-16T13:35:00Z","v":22388,"vw":232.82206},{"c":233.945,"h":233.945,"l":233.25,"n":314,"o":233.36,"t":"2026-10-16T13:40:00Z","v":17371,"vw":233.66384},{"c":234.49,"h":235,"l":233.91,"n":422,"o":233.98,"t":"2026-10-16T13:45:00Z","v":13219,"vw":234.296827},{"c":233.81,"h":234.55,"l":233.81,"n":265,"o":234.35,"t":"2026-10-16T13:50:00Z","v":15799,"vw":234.35159},{"c":234.4,"h":234.4,"l":233.1501,"n":436,"o":233.82,"t":"2026-10-16T13:55:00Z","v":31027,"vw":233.692705},{"c":233.19,"h":234.24,"l":233.19,"n":343,"o":234.0425,"t":"2026-10-16T14:00:00Z","v":7472,"vw":233.609291},{"c":232.31,"h":233.18,"l":232.31,"n":416,"o":233.18,"t":"2026-10-16T14:05:00Z","v":10087,"vw":232.780027},{"c":231.485,"h":232.44,"l":231.39,"n":342,"o":232.185,"t":"2026-10-16T14:10:00Z","v":19090,"vw":232.115965},{"c":231.585,"h":231.8,"l":231.47,"n":320,"o":231.67,"t":"2026-10-16T14:15:00Z","v":19363,"vw":231.750448},{"c":232.685,"h":232.79,"l":231.77,"n":329,"o":231.77,"t":"2026-10-16T14:20:00Z","v":6086,"vw":232.44486},{"c":233.225,"h":233.225,"l":232.75,"n":293,"o":232.75,"t":"2026-10-16T14:25:00Z","v":8225,"vw":233.036193},{"c":232.795,"h":233.57,"l":232.71,"n":596,"o":233.33,"t":"2026-10-16T14:30:00Z","v":37194,"vw":233.054514},{"c":232.4,"h":232.88,"l":232.25,"n":391,"o":232.795,"t":"2026-10-16T14:35:00Z","v":21777,"vw":232.616921},{"c":231.425,"h":232.34,"l":231.385,"n":521,"o":232.335,"t":"2026-10-16T14:40:00Z","v":25812,"vw":232.085956},{"c":231.98,"h":231.99,"l":231.43,"n":215,"o":231.4425,"t":"2026-10-16T14:45:00Z","v":7738,"vw":231.763224},{"c":231.53,"h":231.885,"l":231.34,"n":265,"o":231.885,"t":"2026-10-16T14:50:00Z","v":6432,"vw":231.590811},{"c":231.775,"h":231.95,"l":231.63,"n":286,"o":231.63,"t":"2026-10-16T14:55:00Z","v":7397,"vw":231.795288},{"c":231.7,"h":231.84,"l":231.525,"n":165,"o":231.77,"t":"2026-10-16T15:00:00Z","v":6231,"vw":231.7059},{"c":231.29,"h":231.835,"l":231.29,"n":237,"o":231.835,"t":"2026-10-16T15:05:00Z","v":6325,"vw":231.50937},{"c":230.885,"h":231.3,"l":230.885,"n":349,"o":231.17,"t":"2026-10-16T15:10:00Z","v":8114,"vw":231.151076},{"c":230.81,"h":230.82,"l":230.805,"n":176,"o":230.81,"t":"2026-10-16T15:15:00Z","v":3888,"vw":230.809284},{"c":231.3501,"h":231.61,"l":230.45,"n":833,"o":230.99,"t":"2026-10-16T15:20:00Z","v":101295,"vw":231.149458},{"c":231.83,"h":231.93,"l":231.62,"n":187,"o":231.62,"t":"2026-10-16T15:25:00Z","v":7582,"vw":231.845089},{"c":231.77,"h":231.99,"l":231.52,"n":773,"o":231.7,"t":"2026-10-16T15:30:00Z","v":42097,"vw":231.731371},{"c":231.435,"h":231.81,"l":231.365,"n":449,"o":231.71,"t":"2026-10-16T15:35:00Z","v":24114,"vw":231.623245},{"c":231.07,"h":231.55,"l":231.07,"n":436,"o":231.51,"t":"2026-10-16T15:40:00Z","v":23698,"vw":231.349568},{"c":230.9,"h":231.25,"l":230.71,"n":650,"o":231.08,"t":"2026-10-16T15:45:00Z","v":62514,"vw":231.112524},{"c":230.615,"h":230.855,"l":230.425,"n":265,"o":230.855,"t":"2026-10-16T15:50:00Z","v":12297,"vw":230.710471},{"c":230.5,"h":230.615,"l":230.3,"n":361,"o":230.615,"t":"2026-10-16T15:55:00Z","v":25545,"vw":230.517384},{"c":230.72,"h":230.77,"l":230.45,"n":355,"o":230.5,"t":"2026-10-16T16:00:00Z","v":13333,"vw":230.589313},{"c":230.98,"h":231.07,"l":230.79,"n":315,"o":230.79,"t":"2026-10-16T16:05:00Z","v":12383,"vw":230.946279},{"c":230.88,"h":230.98,"l":230.05,"n":375,"o":230.98,"t":"2026-10-16T16:10:00Z","v":40856,"vw":230.522756},{"c":230.945,"h":232,"l":230.771,"n":1641,"o":231.1,"t":"2026-10-16T16:15:00Z","v":98278,"vw":231.594263},{"c":231.39,"h":231.45,"l":231.07,"n":495,"o":231.12,"t":"2026-10-16T16:20:00Z","v":26690,"vw":231.177603},{"c":231.24,"h":231.43,"l":231.0275,"n":215,"o":231.2,"t":"2026-10-16T16:25:00Z","v":10106,"vw":231.211769},{"c":231.18,"h":231.34,"l":231.14,"n":265,"o":231.26,"t":"2026-10-16T16:30:00Z","v":6150,"vw":231.24433},{"c":231,"h":231.38,"l":231,"n":321,"o":231.27,"t":"2026-10-16T16:35:00Z","v":13214,"vw":231.177245},{"c":231.17,"h":231.2,"l":231,"n":177,"o":231,"t":"2026-10-16T16:40:00Z","v":3521,"vw":231.123493},{"c":230.435,"h":231.17,"l":230.435,"n":530,"o":231.11,"t":"2026-10-16T16:45:00Z","v":30689,"vw":230.957728},{"c":230.67,"h":230.7,"l":230.19,"n":365,"o":230.445,"t":"2026-10-16T16:50:00Z","v":15533,"vw":230.318627},{"c":230.925,"h":230.96,"l":230.62,"n":305,"o":230.74,"t":"2026-10-16T16:55:00Z","v":21826,"vw":230.827307},{"c":230.3,"h":230.96,"l":230.295,"n":520,"o":230.96,"t":"2026-10-16T17:00:00Z","v":36326,"vw":230.634021},{"c":230.23,"h":230.4025,"l":229.945,"n":483,"o":230.305,"t":"2026-10-16T17:05:00Z","v":27798,"vw":230.207125},{"c":230.42,"h":230.57,"l":230.36,"n":280,"o":230.38,"t":"2026-10-16T17:10:00Z","v":8411,"vw":230.451803},{"c":230.33,"h":230.56,"l":230.25,"n":341,"o":230.4,"t":"2026-10-16T17:15:00Z","v":16537,"vw":230.422664},{"c":230.35,"h":230.39,"l":230.01,"n":354,"o":230.37,"t":"2026-10-16T17:20:00Z","v":18196,"vw":230.183992},{"c":230.8,"h":230.8,"l":230.45,"n":281,"o":230.45,"t":"2026-10-16T17:25:00Z","v":7242,"vw":230.645218},{"c":230.95,"h":230.96,"l":230.46,"n":409,"o":230.96,"t":"2026-10-16T17:30:00Z","v":27142,"vw":230.663702},{"c":230.86,"h":231.035,"l":230.7,"n":299,"o":230.885,"t":"2026-10-16T17:35:00Z","v":8524,"vw":230.846635},{"c":231.34,"h":231.38,"l":230.57,"n":346,"o":230.86,"t":"2026-10-16T17:40:00Z","v":13941,"vw":230.873828},{"c":231.17,"h":231.37,"l":231.09,"n":333,"o":231.37,"t":"2026-10-16T17:45:00Z","v":14856,"vw":231.202856},{"c":230.3,"h":230.955,"l":230.3,"n":330,"o":230.88,"t":"2026-10-16T17:50:00Z","v":12134,"vw":230.648311},{"c":230.28,"h":230.37,"l":230.18,"n":398,"o":230.235,"t":"2026-10-16T17:55:00Z","v":21824,"vw":230.261228},{"c":229.825,"h":230.28,"l":229.6185,"n":433,"o":230.28,"t":"2026-10-16T18:00:00Z","v":19898,"vw":230.010003},{"c":230.03,"h":230.16,"l":229.6201,"n":290,"o":229.825,"t":"2026-10-16T18:05:00Z","v":8306,"vw":229.92629},{"c":230.21,"h":230.21,"l":229.94,"n":305,"o":230.16,"t":"2026-10-16T18:10:00Z","v":22453,"vw":230.083133},{"c":230.105,"h":230.36,"l":230.0501,"n":358,"o":230.36,"t":"2026-10-16T18:15:00Z","v":11687,"vw":230.170759},{"c":230.325,"h":230.42,"l":230.0875,"n":334,"o":230.115,"t":"2026-10-16T18:20:00Z","v":10908,"vw":230.298882},{"c":229.72,"h":230.33,"l":229.71,"n":290,"o":230.315,"t":"2026-10-16T18:25:00Z","v":10627,"vw":230.113208},{"c":230.055,"h":230.12,"l":229.875,"n":298,"o":229.9,"t":"2026-10-16T18:30:00Z","v":7479,"vw":229.960797},{"c":229.99,"h":230,"l":229.4937,"n":254,"o":229.885,"t":"2026-10-16T18:35:00Z","v":6327,"vw":229.778754},{"c":230.59,"h":230.68,"l":230.13,"n":636,"o":230.13,"t":"2026-10-16T18:40:00Z","v":37498,"vw":230.486018},{"c":230.65,"h":230.75,"l":230.505,"n":302,"o":230.62,"t":"2026-10-16T18:45:00Z","v":8903,"vw":230.653863},{"c":230.28,"h":230.74,"l":230.28,"n":333,"o":230.74,"t":"2026-10-16T18:50:00Z","v":7521,"vw":230.525585},{"c":230.455,"h":230.585,"l":230.28,"n":322,"o":230.305,"t":"2026-10-16T18:55:00Z","v":8314,"vw":230.451851},{"c":230.41,"h":230.78,"l":230.27,"n":334,"o":230.445,"t":"2026-10-16T19:00:00Z","v":9332,"vw":230.572926},{"c":230.215,"h":230.595,"l":230.215,"n":264,"o":230.405,"t":"2026-10-16T19:05:00Z","v":7534,"vw":230.400607},{"c":230.58,"h":230.66,"l":230.18,"n":436,"o":230.39,"t":"2026-10-16T19:10:00Z","v":14180,"vw":230.444122},{"c":230.4,"h":230.61,"l":230.09,"n":400,"o":230.605,"t":"2026-10-16T19:15:00Z","v":12406,"vw":230.333356},{"c":230.59,"h":230.59,"l":230.375,"n":441,"o":230.375,"t":"2026-10-16T19:20:00Z","v":12226,"vw":230.500351},{"c":231.06,"h":231.1,"l":230.56,"n":997,"o":230.56,"t":"2026-10-16T19:25:00Z","v":36056,"vw":230.798731},{"c":231.02,"h":231.395,"l":230.81,"n":796,"o":231.14,"t":"2026-10-16T19:30:00Z","v":32474,"vw":231.048095},{"c":230.87,"h":231.22,"l":230.75,"n":582,"o":231.1,"t":"2026-10-16T19:35:00Z","v":20024,"vw":230.884089},{"c":230.94,"h":230.99,"l":230.63,"n":579,"o":230.855,"t":"2026-10-16T19:40:00Z","v":17924,"vw":230.822387},{"c":231.165,"h":231.25,"l":230.95,"n":691,"o":231.06,"t":"2026-10-16T19:45:00Z","v":23982,"vw":231.056511},{"c":231.68,"h":231.9,"l":231.07,"n":1233,"o":231.22,"t":"2026-10-16T19:50:00Z","v":48564,"vw":231.591685},{"c":231.65,"h":231.94,"l":231.1,"n":3575,"o":231.635,"t":"2026-10-16T19:55:00Z","v":183074,"vw":231.458778},{"c":231.61,"h":231.61,"l":231.61,"n":86,"o":231.61,"t":"2026-10-16T20:00:00Z","v":361601,"vw":231.61},{"c":231.51,"h":232,"l":231.29,"n":80,"o":231.29,"t":"2026-10-19T13:30:00Z","v":16440,"vw":231.311586},{"c":231.565,"h":231.565,"l":230.14,"n":136,"o":230.98,"t":"2026-10-19T13:35:00Z","v":8925,"vw":230.948946},{"c":229.02,"h":231.57,"l":228.99,"n":249,"o":231.57,"t":"2026-10-19T13:40:00Z","v":20239,"vw":231.022867},{"c":228.37,"h":229.325,"l":228.37,"n":285,"o":229.31,"t":"2026-10-19T13:45:00Z","v":11162,"vw":228.895401},{"c":228.73,"h":228.76,"l":227.96,"n":323,"o":228.19,"t":"2026-10-19T13:50:00Z","v":8007,"vw":228.324269},{"c":228.57,"h":228.665,"l":227.85,"n":251,"o":228.665,"t":"2026-10-19T13:55:00Z","v":4747,"vw":228.433371},{"c":227.84,"h":228.42,"l":227.84,"n":187,"o":228.39,"t":"2026-10-19T14:00:00Z","v":6284,"vw":228.048873},{"c":228.1,"h":228.405,"l":227.84,"n":408,"o":228.12,"t":"2026-10-19T14:05:00Z","v":13010,"vw":228.186399},{"c":228.15,"h":228.4099,"l":228.03,"n":200,"o":228.03,"t":"2026-10-19T14:10:00Z","v":8166,"vw":228.156248},{"c":228.11,"h":228.61,"l":227.76,"n":660,"o":228.4,"t":"2026-10-19T14:15:00Z","v":30909,"vw":228.261007},{"c":227.99,"h":228.48,"l":227.765,"n":297,"o":228.11,"t":"2026-10-19T14:20:00Z","v":7855,"vw":228.113695},{"c":227.8,"h":227.8,"l":227.4,"n":351,"o":227.74,"t":"2026-10-19T14:25:00Z","v":6376,"vw":227.638575},{"c":226.66,"h":227.8,"l":226.66,"n":439,"o":227.8,"t":"2026-10-19T14:30:00Z","v":10132,"vw":227.162628},{"c":226.69,"h":227,"l":226.44,"n":270,"o":226.7075,"t":"2026-10-19T14:35:00Z","v":6270,"vw":226.745463},{"c":226.925,"h":226.98,"l":226.64,"n":254,"o":226.68,"t":"2026-10-19T14:40:00Z","v":6907,"vw":226.802909},{"c":226.6925,"h":227.4,"l":226.57,"n":347,"o":227.05,"t":"2026-10-19T14:45:00Z","v":9606,"vw":227.015662},{"c":226.255,"h":226.69,"l":226.255,"n":214,"o":226.69,"t":"2026-10-19T14:50:00Z","v":5213,"vw":226.427269},{"c":226.355,"h":226.37,"l":225.945,"n":368,"o":226.1,"t":"2026-10-19T14:55:00Z","v":12041,"vw":226.17689},{"c":226.88,"h":227.18,"l":226.37,"n":243,"o":226.37,"t":"2026-10-19T15:00:00Z","v":7428,"vw":226.826432},{"c":227.61,"h":227.61,"l":227.02,"n":284,"o":227.02,"t":"2026-10-19T15:05:00Z","v":7689,"vw":227.186774},{"c":228.01,"h":228.295,"l":227.655,"n":332,"o":227.655,"t":"2026-10-19T15:10:00Z","v":45507,"vw":228.142657},{"c":228.255,"h":228.4275,"l":228.03,"n":281,"o":228.21,"t":"2026-10-19T15:15:00Z","v":8207,"vw":228.252724},{"c":228.55,"h":228.77,"l":228.05,"n":424,"o":228.255,"t":"2026-10-19T15:20:00Z","v":17934,"vw":228.414027},{"c":227.96,"h":228.44,"l":227.57,"n":337,"o":228.44,"t":"2026-10-19T15:25:00Z","v":11385,"vw":227.861113},{"c":227.495,"h":228.005,"l":227.39,"n":336,"o":228.005,"t":"2026-10-19T15:30:00Z","v":9823,"vw":227.629437},{"c":227.51,"h":227.84,"l":227.31,"n":243,"o":227.31,"t":"2026-10-19T15:35:00Z","v":6451,"vw":227.558814},{"c":227.235,"h":227.36,"l":227.19,"n":205,"o":227.36,"t":"2026-10-19T15:40:00Z","v":4595,"vw":227.266053},{"c":227.145,"h":227.34,"l":227.13,"n":142,"o":227.31,"t":"2026-10-19T15:45:00Z","v":3523,"vw":227.225248},{"c":227.115,"h":227.25,"l":227.04,"n":224,"o":227.145,"t":"2026-10-19T15:50:00Z","v":4647,"vw":227.154429},{"c":227.0502,"h":227.22,"l":226.925,"n":244,"o":227,"t":"2026-10-19T15:55:00Z","v":7897,"vw":227.042391},{"c":226.565,"h":227.045,"l":226.235,"n":389,"o":227.045,"t":"2026-10-19T16:00:00Z","v":9873,"vw":226.740956},{"c":226.3125,"h":226.79,"l":226.26,"n":270,"o":226.565,"t":"2026-10-19T16:05:00Z","v":9811,"vw":226.507961},{"c":226.6367,"h":226.71,"l":226.44,"n":268,"o":226.44,"t":"2026-10-19T16:10:00Z","v":9424,"vw":226.621284},{"c":226.57,"h":226.76,"l":226.52,"n":228,"o":226.59,"t":"2026-10-19T16:15:00Z","v":5289,"vw":226.635759},{"c":226.655,"h":226.7,"l":226.52,"n":155,"o":226.67,"t":"2026-10-19T16:20:00Z","v":3776,"vw":226.634291},{"c":226.7,"h":226.7,"l":226.555,"n":183,"o":226.655,"t":"2026-10-19T16:25:00Z","v":5635,"vw":226.639079},{"c":226.16,"h":226.615,"l":226.15,"n":342,"o":226.55,"t":"2026-10-19T16:30:00Z","v":8644,"vw":226.468974},{"c":226.2,"h":226.2,"l":226.095,"n":161,"o":226.13,"t":"2026-10-19T16:35:00Z","v":3177,"vw":226.132448},{"c":226.37,"h":226.37,"l":226.37,"n":47,"o":226.37,"t":"2026-10-19T16:40:00Z","v":637,"vw":226.37},{"c":226.48,"h":226.515,"l":226.44,"n":114,"o":226.515,"t":"2026-10-19T16:45:00Z","v":2333,"vw":226.483333},{"c":226.22,"h":226.46,"l":226.215,"n":208,"o":226.4,"t":"2026-10-19T16:50:00Z","v":6072,"vw":226.361272},{"c":226.45,"h":226.575,"l":226.23,"n":275,"o":226.25,"t":"2026-10-19T16:55:00Z","v":6892,"vw":226.371861},{"c":226.73,"h":226.78,"l":226.065,"n":491,"o":226.375,"t":"2026-10-19T17:00:00Z","v":26143,"vw":226.372542},{"c":226.785,"h":226.86,"l":226.64,"n":210,"o":226.755,"t":"2026-10-19T17:05:00Z","v":9045,"vw":226.734815},{"c":226.82,"h":226.9,"l":226.66,"n":168,"o":226.66,"t":"2026-10-19T17:10:00Z","v":4705,"vw":226.778421},{"c":226.85,"h":227.06,"l":226.74,"n":223,"o":226.74,"t":"2026-10-19T17:15:00Z","v":9276,"vw":226.874746},{"c":226.935,"h":227.01,"l":226.855,"n":146,"o":226.9,"t":"2026-10-19T17:20:00Z","v":4507,"vw":226.930846},{"c":226.82,"h":226.98,"l":226.77,"n":224,"o":226.935,"t":"2026-10-19T17:25:00Z","v":6497,"vw":226.875583},{"c":226.7196,"h":226.94,"l":226.69,"n":246,"o":226.815,"t":"2026-10-19T17:30:00Z","v":9358,"vw":226.840645},{"c":226.565,"h":226.84,"l":226.385,"n":417,"o":226.655,"t":"2026-10-19T17:35:00Z","v":18021,"vw":226.561673},{"c":227.03,"h":227.135,"l":226.51,"n":394,"o":226.55,"t":"2026-10-19T17:40:00Z","v":20026,"vw":226.805138},{"c":227.44,"h":227.475,"l":226.94,"n":253,"o":226.94,"t":"2026-10-19T17:45:00Z","v":9493,"vw":227.18968},{"c":227.33,"h":227.71,"l":227.125,"n":270,"o":227.47,"t":"2026-10-19T17:50:00Z","v":10236,"vw":227.399371},{"c":227.31,"h":227.47,"l":227.285,"n":176,"o":227.43,"t":"2026-10-19T17:55:00Z","v":5978,"vw":227.401082},{"c":227.19,"h":227.56,"l":227.06,"n":374,"o":227.32,"t":"2026-10-19T18:00:00Z","v":19962,"vw":227.304745},{"c":226.955,"h":227.26,"l":226.92,"n":233,"o":227.17,"t":"2026-10-19T18:05:00Z","v":9163,"vw":227.114497},{"c":227.065,"h":227.12,"l":226.94,"n":168,"o":226.95,"t":"2026-10-19T18:10:00Z","v":6163,"vw":227.042134},{"c":227.39,"h":227.45,"l":227.18,"n":223,"o":227.18,"t":"2026-10-19T18:15:00Z","v":6875,"vw":227.322155},{"c":227.4175,"h":227.585,"l":227.34,"n":270,"o":227.35,"t":"2026-10-19T18:20:00Z","v":11948,"vw":227.411919},{"c":227.485,"h":227.6,"l":227.405,"n":172,"o":227.425,"t":"2026-10-19T18:25:00Z","v":6489,"vw":227.501987},{"c":227.645,"h":227.75,"l":227.55,"n":288,"o":227.6,"t":"2026-10-19T18:30:00Z","v":8589,"vw":227.661668},{"c":227.63,"h":227.74,"l":227.425,"n":181,"o":227.52,"t":"2026-10-19T18:35:00Z","v":5126,"vw":227.535627},{"c":227.465,"h":227.7276,"l":227.465,"n":191,"o":227.61,"t":"2026-10-19T18:40:00Z","v":6477,"vw":227.622353},{"c":227.13,"h":227.59,"l":227.11,"n":277,"o":227.4825,"t":"2026-10-19T18:45:00Z","v":8602,"vw":227.390065},{"c":227.29,"h":227.45,"l":227.145,"n":194,"o":227.25,"t":"2026-10-19T18:50:00Z","v":6656,"vw":227.282847},{"c":227.475,"h":227.495,"l":227.245,"n":219,"o":227.295,"t":"2026-10-19T18:55:00Z","v":5749,"vw":227.408928},{"c":227.08,"h":227.49,"l":226.92,"n":519,"o":227.48,"t":"2026-10-19T19:00:00Z","v":25928,"vw":227.205794},{"c":227.34,"h":227.34,"l":227.06,"n":318,"o":227.08,"t":"2026-10-19T19:05:00Z","v":8328,"vw":227.173229},{"c":227.375,"h":227.48,"l":227.295,"n":244,"o":227.39,"t":"2026-10-19T19:10:00Z","v":7240,"vw":227.349494},{"c":227.56,"h":227.61,"l":227.26,"n":436,"o":227.45,"t":"2026-10-19T19:15:00Z","v":14288,"vw":227.3671},{"c":227.37,"h":227.67,"l":227.37,"n":396,"o":227.64,"t":"2026-10-19T19:20:00Z","v":16662,"vw":227.569463},{"c":227.26,"h":227.53,"l":227.16,"n":436,"o":227.44,"t":"2026-10-19T19:25:00Z","v":14380,"vw":227.378574},{"c":227.265,"h":227.28,"l":227.12,"n":390,"o":227.26,"t":"2026-10-19T19:30:00Z","v":10297,"vw":227.206444},{"c":227.2,"h":227.4462,"l":227.2,"n":337,"o":227.265,"t":"2026-10-19T19:35:00Z","v":9993,"vw":227.3196},{"c":227.13,"h":227.33,"l":227.1,"n":400,"o":227.215,"t":"2026-10-19T19:40:00Z","v":13611,"vw":227.201006},{"c":226.54,"h":227.22,"l":226.5,"n":572,"o":227.2,"t":"2026-10-19T19:45:00Z","v":18890,"vw":226.877862},{"c":227,"h":227,"l":226.355,"n":1001,"o":226.51,"t":"2026-10-19T19:50:00Z","v":37997,"vw":226.599702},{"c":226.43,"h":226.97,"l":226.22,"n":2877,"o":226.97,"t":"2026-10-19T19:55:00Z","v":106966,"vw":226.447221},{"c":226.36,"h":226.36,"l":226.36,"n":63,"o":226.36,"t":"2026-10-19T20:00:00Z","v":263197,"vw":226.36},{"c":226.13,"h":226.13,"l":226.13,"n":2,"o":226.13,"t":"2026-10-19T20:05:00Z","v":101,"vw":226.13},{"c":223.43,"h":223.81,"l":220.44,"n":78,"o":222.42,"t":"2026-10-20T13:30:00Z","v":15055,"vw":222.484771},{"c":225.41,"h":225.55,"l":223.3,"n":212,"o":223.3,"t":"2026-10-20T13:35:00Z","v":22136,"vw":224.392385},{"c":224.965,"h":225.41,"l":224.86,"n":188,"o":225.41,"t":"2026-10-20T13:40:00Z","v":11694,"vw":225.132132},{"c":224.425,"h":225.5,"l":224.425,"n":206,"o":224.97,"t":"2026-10-20T13:45:00Z","v":6309,"vw":224.942042},{"c":225.67,"h":225.67,"l":224.43,"n":312,"o":224.43,"t":"2026-10-20T13:50:00Z","v":16935,"vw":225.031497},{"c":225.85,"h":225.88,"l":225.18,"n":353,"o":225.725,"t":"2026-10-20T13:55:00Z","v":17164,"vw":225.594319},{"c":224.09,"h":225.7,"l":223.815,"n":271,"o":225.55,"t":"2026-10-20T14:00:00Z","v":8661,"vw":224.971556},{"c":223.82,"h":224.28,"l":223.67,"n":394,"o":223.72,"t":"2026-10-20T14:05:00Z","v":15218,"vw":223.845952},{"c":223.85,"h":223.89,"l":223.52,"n":215,"o":223.66,"t":"2026-10-20T14:10:00Z","v":4764,"vw":223.625065},{"c":224.23,"h":224.23,"l":223.33,"n":249,"o":223.75,"t":"2026-10-20T14:15:00Z","v":8721,"vw":223.66216},{"c":224.94,"h":224.94,"l":224.28,"n":329,"o":224.49,"t":"2026-10-20T14:20:00Z","v":8650,"vw":224.676596},{"c":226.125,"h":226.26,"l":224.69,"n":352,"o":224.69,"t":"2026-10-20T14:25:00Z","v":14356,"vw":225.399333},{"c":225.28,"h":226.53,"l":225.11,"n":407,"o":226.41,"t":"2026-10-20T14:30:00Z","v":21644,"vw":225.846529},{"c":225.1,"h":225.88,"l":225.1,"n":380,"o":225.275,"t":"2026-10-20T14:35:00Z","v":16155,"vw":225.584663},{"c":225.915,"h":225.98,"l":225.13,"n":404,"o":225.295,"t":"2026-10-20T14:40:00Z","v":11222,"vw":225.659758},{"c":225.755,"h":226.45,"l":225.615,"n":361,"o":226.11,"t":"2026-10-20T14:45:00Z","v":12798,"vw":225.985253},{"c":226.22,"h":226.4,"l":225.64,"n":378,"o":225.765,"t":"2026-10-20T14:50:00Z","v":13106,"vw":226.199888},{"c":225.78,"h":226.33,"l":225.78,"n":461,"o":226.175,"t":"2026-10-20T14:55:00Z","v":14716,"vw":226.134816},{"c":225.8,"h":226.36,"l":225.74,"n":521,"o":225.94,"t":"2026-10-20T15:00:00Z","v":12704,"vw":226.006983},{"c":225.51,"h":225.79,"l":225.465,"n":395,"o":225.71,"t":"2026-10-20T15:05:00Z","v":7741,"vw":225.618507},{"c":225.02,"h":225.755,"l":224.23,"n":643,"o":225.33,"t":"2026-10-20T15:10:00Z","v":17542,"vw":225.076065},{"c":224.96,"h":225.29,"l":224.825,"n":370,"o":224.99,"t":"2026-10-20T15:15:00Z","v":11011,"vw":224.999306},{"c":225.52,"h":225.52,"l":225.03,"n":318,"o":225.03,"t":"2026-10-20T15:20:00Z","v":9089,"vw":225.306312},{"c":225.34,"h":225.78,"l":225.33,"n":297,"o":225.54,"t":"2026-10-20T15:25:00Z","v":10050,"vw":225.50315},{"c":224.79,"h":225.25,"l":224.55,"n":491,"o":225.22,"t":"2026-10-20T15:30:00Z","v":24551,"vw":225.091075},{"c":224.85,"h":224.85,"l":224.56,"n":203,"o":224.695,"t":"2026-10-20T15:35:00Z","v":5486,"vw":224.730422},{"c":225.125,"h":225.26,"l":224.75,"n":218,"o":224.85,"t":"2026-10-20T15:40:00Z","v":6574,"vw":224.984916},{"c":224.875,"h":225.1,"l":224.63,"n":273,"o":225.1,"t":"2026-10-20T15:45:00Z","v":7281,"vw":224.840634},{"c":225.17,"h":225.21,"l":224.745,"n":252,"o":224.76,"t":"2026-10-20T15:50:00Z","v":9004,"vw":224.972575},{"c":225.89,"h":225.9,"l":224.94,"n":417,"o":225.165,"t":"2026-10-20T15:55:00Z","v":28902,"vw":225.372325},{"c":225.555,"h":225.96,"l":225.52,"n":194,"o":225.91,"t":"2026-10-20T16:00:00Z","v":4119,"vw":225.720977},{"c":225.675,"h":225.89,"l":225.555,"n":162,"o":225.555,"t":"2026-10-20T16:05:00Z","v":4670,"vw":225.6741},{"c":225.69,"h":225.69,"l":225.44,"n":260,"o":225.675,"t":"2026-10-20T16:10:00Z","v":9446,"vw":225.534921},{"c":225.52,"h":225.81,"l":225.47,"n":346,"o":225.625,"t":"2026-10-20T16:15:00Z","v":25886,"vw":225.679951},{"c":226.46,"h":226.46,"l":225.45,"n":632,"o":225.53,"t":"2026-10-20T16:20:00Z","v":54701,"vw":226.050277},{"c":226.77,"h":226.77,"l":226.3201,"n":277,"o":226.51,"t":"2026-10-20T16:25:00Z","v":9794,"vw":226.545914},{"c":227.005,"h":227.05,"l":226.61,"n":282,"o":226.675,"t":"2026-10-20T16:30:00Z","v":9711,"vw":226.765167},{"c":226.595,"h":227.04,"l":226.595,"n":227,"o":226.935,"t":"2026-10-20T16:35:00Z","v":8586,"vw":226.881879},{"c":226.57,"h":226.9199,"l":226.565,"n":222,"o":226.73,"t":"2026-10-20T16:40:00Z","v":6090,"vw":226.723589},{"c":227.05,"h":227.05,"l":226.4891,"n":216,"o":226.585,"t":"2026-10-20T16:45:00Z","v":5616,"vw":226.666292},{"c":226.285,"h":226.94,"l":226.285,"n":292,"o":226.89,"t":"2026-10-20T16:50:00Z","v":16764,"vw":226.693756},{"c":226.29,"h":226.3,"l":226.155,"n":169,"o":226.215,"t":"2026-10-20T16:55:00Z","v":3650,"vw":226.240357},{"c":226.47,"h":226.64,"l":226.36,"n":274,"o":226.36,"t":"2026-10-20T17:00:00Z","v":8043,"vw":226.490978},{"c":226.46,"h":226.62,"l":226.26,"n":219,"o":226.59,"t":"2026-10-20T17:05:00Z","v":17035,"vw":226.378531},{"c":226.67,"h":226.7,"l":226.57,"n":174,"o":226.59,"t":"2026-10-20T17:10:00Z","v":13043,"vw":226.613924},{"c":226.42,"h":226.65,"l":226.32,"n":301,"o":226.65,"t":"2026-10-20T17:15:00Z","v":26421,"vw":226.479002},{"c":226.58,"h":226.66,"l":226.48,"n":298,"o":226.48,"t":"2026-10-20T17:20:00Z","v":9342,"vw":226.552297},{"c":226.7,"h":226.7,"l":226.52,"n":309,"o":226.55,"t":"2026-10-20T17:25:00Z","v":6835,"vw":226.582512},{"c":226.9375,"h":226.98,"l":226.79,"n":218,"o":226.79,"t":"2026-10-20T17:30:00Z","v":4050,"vw":226.890442},{"c":227.085,"h":227.16,"l":226.81,"n":256,"o":226.895,"t":"2026-10-20T17:35:00Z","v":5613,"vw":227.019773},{"c":227.39,"h":227.39,"l":227.13,"n":179,"o":227.13,"t":"2026-10-20T17:40:00Z","v":3740,"vw":227.306062},{"c":227.375,"h":227.39,"l":227.33,"n":217,"o":227.39,"t":"2026-10-20T17:45:00Z","v":3960,"vw":227.374365},{"c":228.16,"h":228.16,"l":227.38,"n":392,"o":227.38,"t":"2026-10-20T17:50:00Z","v":20554,"vw":227.753061},{"c":228.09,"h":228.2,"l":227.87,"n":220,"o":228.125,"t":"2026-10-20T17:55:00Z","v":3971,"vw":228.078463},{"c":227.69,"h":228.19,"l":227.65,"n":413,"o":228.02,"t":"2026-10-20T18:00:00Z","v":31760,"vw":227.899523},{"c":227.96,"h":227.96,"l":227.68,"n":449,"o":227.735,"t":"2026-10-20T18:05:00Z","v":27055,"vw":227.793818},{"c":228.18,"h":228.18,"l":227.885,"n":184,"o":227.885,"t":"2026-10-20T18:10:00Z","v":4394,"vw":228.004805},{"c":228.11,"h":228.29,"l":228.07,"n":273,"o":228.14,"t":"2026-10-20T18:15:00Z","v":5380,"vw":228.200672},{"c":228.09,"h":228.135,"l":227.98,"n":257,"o":228.135,"t":"2026-10-20T18:20:00Z","v":4900,"vw":228.094637},{"c":228.445,"h":228.49,"l":228.08,"n":303,"o":228.18,"t":"2026-10-20T18:25:00Z","v":6523,"vw":228.298745},{"c":228.32,"h":228.62,"l":228.32,"n":258,"o":228.52,"t":"2026-10-20T18:30:00Z","v":5939,"vw":228.495467},{"c":228.565,"h":228.66,"l":228.285,"n":226,"o":228.295,"t":"2026-10-20T18:35:00Z","v":4929,"vw":228.487523},{"c":227.78,"h":228.57,"l":227.765,"n":446,"o":228.57,"t":"2026-10-20T18:40:00Z","v":68627,"vw":228.243304},{"c":228.345,"h":228.56,"l":227.79,"n":488,"o":227.79,"t":"2026-10-20T18:45:00Z","v":47765,"vw":228.299004},{"c":228.215,"h":228.3,"l":228.04,"n":214,"o":228.295,"t":"2026-10-20T18:50:00Z","v":29635,"vw":228.250164},{"c":228.04,"h":228.26,"l":228.04,"n":241,"o":228.26,"t":"2026-10-20T18:55:00Z","v":8301,"vw":228.159992},{"c":228.07,"h":228.3,"l":228.05,"n":303,"o":228.1,"t":"2026-10-20T19:00:00Z","v":7500,"vw":228.18237},{"c":228.03,"h":228.29,"l":227.92,"n":268,"o":228.15,"t":"2026-10-20T19:05:00Z","v":7453,"vw":228.140758},{"c":227.83,"h":228.1,"l":227.6625,"n":524,"o":228.02,"t":"2026-10-20T19:10:00Z","v":39629,"vw":227.864548},{"c":228.1,"h":228.14,"l":227.96,"n":294,"o":227.96,"t":"2026-10-20T19:15:00Z","v":9608,"vw":228.034047},{"c":228.075,"h":228.22,"l":227.94,"n":343,"o":228.13,"t":"2026-10-20T19:20:00Z","v":10572,"vw":228.077453},{"c":227.3,"h":228.25,"l":227.3,"n":511,"o":228.13,"t":"2026-10-20T19:25:00Z","v":21025,"vw":227.602552},{"c":227.625,"h":227.72,"l":227.34,"n":663,"o":227.37,"t":"2026-10-20T19:30:00Z","v":37611,"vw":227.453216},{"c":227.19,"h":227.625,"l":227.14,"n":370,"o":227.625,"t":"2026-10-20T19:35:00Z","v":11339,"vw":227.39048},{"c":227.5,"h":227.66,"l":227.175,"n":465,"o":227.225,"t":"2026-10-20T19:40:00Z","v":12338,"vw":227.408407},{"c":227.77,"h":228.075,"l":227.47,"n":1211,"o":227.58,"t":"2026-10-20T19:45:00Z","v":84768,"vw":227.769735},{"c":227.395,"h":227.98,"l":227.22,"n":852,"o":227.82,"t":"2026-10-20T19:50:00Z","v":37905,"vw":227.629047},{"c":227.09,"h":227.395,"l":226.5,"n":3564,"o":227.395,"t":"2026-10-20T19:55:00Z","v":169792,"vw":226.813825},{"c":227.08,"h":227.08,"l":227.08,"n":68,"o":227.08,"t":"2026-10-20T20:00:00Z","v":434525,"vw":227.08},{"c":227.5,"h":227.5,"l":227.5,"n":8,"o":227.5,"t":"2026-10-21T08:55:00Z","v":1006,"vw":227.5},{"c":226.01,"h":226.01,"l":226.01,"n":6,"o":226.01,"t":"2026-10-21T09:00:00Z","v":166,"vw":226.01},{"c":228.08,"h":228.58,"l":228.08,"n":13,"o":228.58,"t":"2026-10-21T13:00:00Z","v":590,"vw":228.316301},{"c":228,"h":228.03,"l":228,"n":21,"o":228.03,"t":"2026-10-21T13:05:00Z","v":220,"vw":228.015},{"c":228.98,"h":228.98,"l":228.38,"n":16,"o":228.38,"t":"2026-10-21T13:20:00Z","v":487,"vw":228.527887},{"c":227.84,"h":228.07,"l":226.695,"n":151,"o":227.11,"t":"2026-10-21T13:30:00Z","v":23818,"vw":227.037},{"c":227.37,"h":227.37,"l":227.365,"n":19,"o":227.365,"t":"2026-10-21T13:35:00Z","v":410,"vw":227.3675},{"c":227.87,"h":228.32,"l":227.5,"n":93,"o":228.21,"t":"2026-10-21T13:40:00Z","v":1768,"vw":228.027666},{"c":227.85,"h":227.995,"l":227.43,"n":156,"o":227.995,"t":"2026-10-21T13:45:00Z","v":3996,"vw":227.802515},{"c":228.64,"h":228.64,"l":227.86,"n":142,"o":227.885,"t":"2026-10-21T13:50:00Z","v":3966,"vw":228.240018},{"c":228.5,"h":229.35,"l":228.29,"n":181,"o":228.64,"t":"2026-10-21T13:55:00Z","v":7812,"vw":228.598141},{"c":227.88,"h":228.17,"l":227.555,"n":276,"o":228.1,"t":"2026-10-21T14:00:00Z","v":11383,"vw":227.783041},{"c":227.57,"h":227.97,"l":227.29,"n":273,"o":227.97,"t":"2026-10-21T14:05:00Z","v":16040,"vw":227.644151},{"c":228.49,"h":228.73,"l":227.99,"n":240,"o":227.99,"t":"2026-10-21T14:10:00Z","v":8058,"vw":228.439532},{"c":227.765,"h":228.68,"l":227.765,"n":240,"o":228.68,"t":"2026-10-21T14:15:00Z","v":6099,"vw":228.204465},{"c":227.9025,"h":228.08,"l":227.82,"n":145,"o":227.82,"t":"2026-10-21T14:20:00Z","v":5248,"vw":227.886029},{"c":227.63,"h":227.96,"l":227.525,"n":220,"o":227.72,"t":"2026-10-21T14:25:00Z","v":5510,"vw":227.696396},{"c":227.55,"h":227.96,"l":227.55,"n":178,"o":227.63,"t":"2026-10-21T14:30:00Z","v":9081,"vw":227.653512},{"c":227.9,"h":227.97,"l":227.525,"n":206,"o":227.73,"t":"2026-10-21T14:35:00Z","v":6104,"vw":227.770479},{"c":227.91,"h":228.05,"l":227.54,"n":204,"o":227.91,"t":"2026-10-21T14:40:00Z","v":8652,"vw":227.715179},{"c":228.395,"h":228.4,"l":227.805,"n":182,"o":227.805,"t":"2026-10-21T14:45:00Z","v":5481,"vw":228.153973},{"c":227.97,"h":228.485,"l":227.97,"n":360,"o":228.39,"t":"2026-10-21T14:50:00Z","v":49046,"vw":228.220088},{"c":227.535,"h":228.225,"l":227.475,"n":204,"o":228.16,"t":"2026-10-21T14:55:00Z","v":8157,"vw":227.902866},{"c":227.465,"h":227.5598,"l":227.19,"n":195,"o":227.53,"t":"2026-10-21T15:00:00Z","v":8593,"vw":227.413107},{"c":227.25,"h":227.78,"l":227.22,"n":220,"o":227.65,"t":"2026-10-21T15:05:00Z","v":6654,"vw":227.53394},{"c":226.815,"h":227.53,"l":226.815,"n":175,"o":227.225,"t":"2026-10-21T15:10:00Z","v":20096,"vw":227.284634},{"c":226.74,"h":227.06,"l":226.56,"n":228,"o":226.815,"t":"2026-10-21T15:15:00Z","v":5154,"vw":226.855885},{"c":226.715,"h":226.94,"l":226.715,"n":101,"o":226.775,"t":"2026-10-21T15:20:00Z","v":1911,"vw":226.825556},{"c":227.09,"h":227.09,"l":226.74,"n":254,"o":226.875,"t":"2026-10-21T15:25:00Z","v":8370,"vw":226.914329},{"c":227.355,"h":227.355,"l":227.03,"n":176,"o":227.1,"t":"2026-10-21T15:30:00Z","v":4125,"vw":227.174112},{"c":227.21,"h":227.7,"l":227.12,"n":236,"o":227.47,"t":"2026-10-21T15:35:00Z","v":6749,"vw":227.370213},{"c":227.4525,"h":227.4525,"l":227.175,"n":192,"o":227.21,"t":"2026-10-21T15:40:00Z","v":4422,"vw":227.298034},{"c":227.42,"h":227.45,"l":227.37,"n":161,"o":227.435,"t":"2026-10-21T15:45:00Z","v":3712,"vw":227.421554},{"c":227.54,"h":227.65,"l":227.46,"n":108,"o":227.65,"t":"2026-10-21T15:50:00Z","v":3361,"vw":227.53446},{"c":227.63,"h":227.71,"l":227.48,"n":152,"o":227.51,"t":"2026-10-21T15:55:00Z","v":3604,"vw":227.596542},{"c":227.87,"h":227.87,"l":227.5,"n":148,"o":227.69,"t":"2026-10-21T16:00:00Z","v":4990,"vw":227.702163},{"c":227.56,"h":227.845,"l":227.56,"n":195,"o":227.845,"t":"2026-10-21T16:05:00Z","v":6522,"vw":227.744125},{"c":227.625,"h":227.76,"l":227.47,"n":175,"o":227.56,"t":"2026-10-21T16:10:00Z","v":7428,"vw":227.612114},{"c":227.34,"h":227.74,"l":227.285,"n":239,"o":227.625,"t":"2026-10-21T16:15:00Z","v":9628,"vw":227.564026},{"c":227.53,"h":227.59,"l":227.195,"n":185,"o":227.32,"t":"2026-10-21T16:20:00Z","v":4944,"vw":227.341828},{"c":227.3,"h":227.49,"l":227.24,"n":154,"o":227.44,"t":"2026-10-21T16:25:00Z","v":4287,"vw":227.39925},{"c":227.25,"h":227.45,"l":227.19,"n":188,"o":227.405,"t":"2026-10-21T16:30:00Z","v":4470,"vw":227.289036},{"c":227.92,"h":228.32,"l":227.06,"n":420,"o":227.13,"t":"2026-10-21T16:35:00Z","v":13099,"vw":227.451866},{"c":227.585,"h":228.19,"l":227.34,"n":200,"o":228.19,"t":"2026-10-21T16:40:00Z","v":10079,"vw":227.666},{"c":227.44,"h":227.6,"l":227.32,"n":197,"o":227.575,"t":"2026-10-21T16:45:00Z","v":7568,"vw":227.48406},{"c":227.22,"h":227.415,"l":227.075,"n":251,"o":227.41,"t":"2026-10-21T16:50:00Z","v":5624,"vw":227.298674},{"c":227.24,"h":227.435,"l":227.24,"n":170,"o":227.37,"t":"2026-10-21T16:55:00Z","v":4347,"vw":227.373561},{"c":227.32,"h":227.54,"l":227.215,"n":314,"o":227.26,"t":"2026-10-21T17:00:00Z","v":24865,"vw":227.392354},{"c":227.66,"h":227.66,"l":227.235,"n":247,"o":227.38,"t":"2026-10-21T17:05:00Z","v":6849,"vw":227.357151},{"c":227.56,"h":227.77,"l":227.315,"n":203,"o":227.77,"t":"2026-10-21T17:10:00Z","v":5362,"vw":227.49704},{"c":227.4,"h":227.49,"l":227.26,"n":105,"o":227.49,"t":"2026-10-21T17:15:00Z","v":2111,"vw":227.412},{"c":227.575,"h":227.68,"l":227.435,"n":199,"o":227.435,"t":"2026-10-21T17:20:00Z","v":7647,"vw":227.598418},{"c":228.285,"h":228.285,"l":227.575,"n":339,"o":227.58,"t":"2026-10-21T17:25:00Z","v":11475,"vw":227.86556},{"c":227.945,"h":228.26,"l":227.92,"n":191,"o":228.18,"t":"2026-10-21T17:30:00Z","v":4805,"vw":228.128411},{"c":227.955,"h":228.14,"l":227.95,"n":180,"o":228.07,"t":"2026-10-21T17:35:00Z","v":5016,"vw":228.001087},{"c":228.2,"h":228.34,"l":227.88,"n":215,"o":227.88,"t":"2026-10-21T17:40:00Z","v":5164,"vw":228.14322},{"c":228.28,"h":228.33,"l":228.09,"n":167,"o":228.25,"t":"2026-10-21T17:45:00Z","v":4106,"vw":228.187785},{"c":228.24,"h":228.33,"l":228.17,"n":122,"o":228.17,"t":"2026-10-21T17:50:00Z","v":2900,"vw":228.269264},{"c":228.21,"h":228.33,"l":228.165,"n":217,"o":228.18,"t":"2026-10-21T17:55:00Z","v":6576,"vw":228.255993},{"c":227.82,"h":228.2283,"l":227.76,"n":285,"o":228.14,"t":"2026-10-21T18:00:00Z","v":6145,"vw":227.915652},{"c":227.71,"h":227.835,"l":227.64,"n":137,"o":227.835,"t":"2026-10-21T18:05:00Z","v":3847,"vw":227.735679},{"c":228.26,"h":228.26,"l":227.67,"n":340,"o":227.82,"t":"2026-10-21T18:10:00Z","v":12630,"vw":227.957137},{"c":227.68,"h":228.2,"l":227.68,"n":188,"o":228.2,"t":"2026-10-21T18:15:00Z","v":4908,"vw":227.904439},{"c":227.58,"h":227.685,"l":227.3,"n":252,"o":227.62,"t":"2026-10-21T18:20:00Z","v":8388,"vw":227.483821},{"c":227.825,"h":227.92,"l":227.575,"n":145,"o":227.5989,"t":"2026-10-21T18:25:00Z","v":5452,"vw":227.74871},{"c":227.77,"h":227.85,"l":227.57,"n":256,"o":227.67,"t":"2026-10-21T18:30:00Z","v":9376,"vw":227.694349},{"c":227.725,"h":227.82,"l":227.72,"n":204,"o":227.82,"t":"2026-10-21T18:35:00Z","v":5305,"vw":227.764119},{"c":227.5925,"h":227.745,"l":227.49,"n":223,"o":227.67,"t":"2026-10-21T18:40:00Z","v":3833,"vw":227.607818},{"c":226.96,"h":227.67,"l":226.96,"n":519,"o":227.565,"t":"2026-10-21T18:45:00Z","v":30451,"vw":227.369229},{"c":226.83,"h":227.01,"l":226.73,"n":276,"o":226.74,"t":"2026-10-21T18:50:00Z","v":8605,"vw":226.871681},{"c":226.155,"h":226.74,"l":226.155,"n":356,"o":226.74,"t":"2026-10-21T18:55:00Z","v":7103,"vw":226.368091},{"c":225.67,"h":226.155,"l":225.15,"n":452,"o":226.155,"t":"2026-10-21T19:00:00Z","v":18197,"vw":225.863135},{"c":225.6,"h":225.84,"l":225.14,"n":304,"o":225.74,"t":"2026-10-21T19:05:00Z","v":7431,"vw":225.528116},{"c":225.49,"h":225.59,"l":225.24,"n":281,"o":225.4125,"t":"2026-10-21T19:10:00Z","v":7447,"vw":225.440486},{"c":226.55,"h":226.55,"l":225.61,"n":327,"o":225.61,"t":"2026-10-21T19:15:00Z","v":8835,"vw":225.956536},{"c":226.98,"h":227.05,"l":226.61,"n":438,"o":226.61,"t":"2026-10-21T19:20:00Z","v":14178,"vw":226.796303},{"c":227.595,"h":227.65,"l":227.07,"n":437,"o":227.07,"t":"2026-10-21T19:25:00Z","v":16867,"vw":227.488586},{"c":227.61,"h":227.79,"l":227.52,"n":412,"o":227.68,"t":"2026-10-21T19:30:00Z","v":10685,"vw":227.645749},{"c":227.51,"h":227.89,"l":227.51,"n":484,"o":227.7,"t":"2026-10-21T19:35:00Z","v":15034,"vw":227.720095},{"c":227.62,"h":227.62,"l":227.42,"n":521,"o":227.48,"t":"2026-10-21T19:40:00Z","v":14044,"vw":227.505583},{"c":227.745,"h":227.81,"l":227.57,"n":465,"o":227.69,"t":"2026-10-21T19:45:00Z","v":14954,"vw":227.699955},{"c":228.23,"h":228.43,"l":227.81,"n":733,"o":227.81,"t":"2026-10-21T19:50:00Z","v":28525,"vw":228.183588},{"c":227.98,"h":228.32,"l":227.855,"n":2132,"o":228.24,"t":"2026-10-21T19:55:00Z","v":77660,"vw":228.09987},{"c":227.96,"h":227.96,"l":227.92,"n":69,"o":227.92,"t":"2026-10-21T20:00:00Z","v":331119,"vw":227.959663},{"c":226.78,"h":227.455,"l":225.755,"n":145,"o":227.31,"t":"2026-10-22T13:30:00Z","v":37296,"vw":226.979436},{"c":225.91,"h":227.11,"l":225.51,"n":56,"o":226.84,"t":"2026-10-22T13:35:00Z","v":1873,"vw":226.735},{"c":224.07,"h":225.68,"l":224.07,"n":395,"o":225.68,"t":"2026-10-22T13:40:00Z","v":32031,"vw":224.915212},{"c":225.05,"h":225.19,"l":224.025,"n":347,"o":224.025,"t":"2026-10-22T13:45:00Z","v":25216,"vw":224.602976},{"c":225.445,"h":225.67,"l":224.74,"n":301,"o":224.74,"t":"2026-10-22T13:50:00Z","v":19842,"vw":225.059924},{"c":226.15,"h":226.33,"l":225.46,"n":251,"o":225.63,"t":"2026-10-22T13:55:00Z","v":10670,"vw":226.058659},{"c":227.07,"h":227.07,"l":225.89,"n":284,"o":226.15,"t":"2026-10-22T14:00:00Z","v":8911,"vw":226.570523},{"c":225.59,"h":227.31,"l":225.59,"n":238,"o":227.31,"t":"2026-10-22T14:05:00Z","v":14794,"vw":226.590273},{"c":226.03,"h":226.11,"l":225.3601,"n":527,"o":225.73,"t":"2026-10-22T14:10:00Z","v":24843,"vw":225.753984},{"c":225.55,"h":226.075,"l":225.345,"n":309,"o":225.83,"t":"2026-10-22T14:15:00Z","v":10614,"vw":225.793703},{"c":224.65,"h":225.795,"l":224.65,"n":287,"o":225.76,"t":"2026-10-22T14:20:00Z","v":13357,"vw":225.331793},{"c":223.555,"h":224.66,"l":223.38,"n":343,"o":224.635,"t":"2026-10-22T14:25:00Z","v":10335,"vw":223.968671},{"c":223.36,"h":223.755,"l":223.27,"n":371,"o":223.555,"t":"2026-10-22T14:30:00Z","v":13046,"vw":223.439768},{"c":223.71,"h":223.79,"l":223.19,"n":299,"o":223.58,"t":"2026-10-22T14:35:00Z","v":15139,"vw":223.421273},{"c":224.855,"h":224.865,"l":223.735,"n":355,"o":223.735,"t":"2026-10-22T14:40:00Z","v":20900,"vw":224.146903},{"c":224.58,"h":225.375,"l":224.44,"n":311,"o":224.72,"t":"2026-10-22T14:45:00Z","v":11789,"vw":224.872504},{"c":226.22,"h":226.22,"l":224.44,"n":483,"o":224.44,"t":"2026-10-22T14:50:00Z","v":28605,"vw":225.229187},{"c":226.455,"h":226.97,"l":226.38,"n":505,"o":226.51,"t":"2026-10-22T14:55:00Z","v":37573,"vw":226.738189},{"c":225.8201,"h":226.71,"l":225.8201,"n":436,"o":226.485,"t":"2026-10-22T15:00:00Z","v":12878,"vw":226.264796},{"c":225.8825,"h":226.46,"l":225.7,"n":703,"o":226.3,"t":"2026-10-22T15:05:00Z","v":33226,"vw":226.213511},{"c":225.69,"h":226.48,"l":225.68,"n":319,"o":225.845,"t":"2026-10-22T15:10:00Z","v":12037,"vw":226.042681},{"c":226.355,"h":226.61,"l":225.6,"n":258,"o":225.6,"t":"2026-10-22T15:15:00Z","v":8071,"vw":226.096436},{"c":227.25,"h":227.5,"l":226.735,"n":351,"o":226.735,"t":"2026-10-22T15:20:00Z","v":8965,"vw":227.180075},{"c":227.05,"h":227.27,"l":226.6345,"n":183,"o":227.27,"t":"2026-10-22T15:25:00Z","v":4788,"vw":226.840104},{"c":226.71,"h":227.23,"l":226.59,"n":296,"o":226.59,"t":"2026-10-22T15:30:00Z","v":8851,"vw":226.882905},{"c":226.93,"h":227.23,"l":226.76,"n":210,"o":226.81,"t":"2026-10-22T15:35:00Z","v":3821,"vw":226.99605},{"c":226.48,"h":226.82,"l":226.27,"n":259,"o":226.77,"t":"2026-10-22T15:40:00Z","v":7722,"vw":226.593789},{"c":227.025,"h":227.13,"l":226.475,"n":218,"o":226.475,"t":"2026-10-22T15:45:00Z","v":4969,"vw":226.94351},{"c":226.83,"h":226.89,"l":226.58,"n":292,"o":226.795,"t":"2026-10-22T15:50:00Z","v":6654,"vw":226.775484},{"c":227.58,"h":227.89,"l":226.835,"n":364,"o":226.835,"t":"2026-10-22T15:55:00Z","v":8772,"vw":227.528437},{"c":227.98,"h":227.98,"l":227.375,"n":339,"o":227.38,"t":"2026-10-22T16:00:00Z","v":15770,"vw":227.507342},{"c":228.44,"h":228.44,"l":227.795,"n":319,"o":227.795,"t":"2026-10-22T16:05:00Z","v":7721,"vw":228.109934},{"c":228.505,"h":228.9,"l":228.45,"n":236,"o":228.52,"t":"2026-10-22T16:10:00Z","v":6341,"vw":228.614651},{"c":228.54,"h":228.83,"l":228.36,"n":232,"o":228.7263,"t":"2026-10-22T16:15:00Z","v":5723,"vw":228.617713},{"c":228.175,"h":228.44,"l":228.17,"n":136,"o":228.26,"t":"2026-10-22T16:20:00Z","v":2974,"vw":228.243779},{"c":228.375,"h":228.54,"l":228.21,"n":249,"o":228.4,"t":"2026-10-22T16:25:00Z","v":5570,"vw":228.343792},{"c":228.3725,"h":228.3925,"l":228.36,"n":146,"o":228.3925,"t":"2026-10-22T16:30:00Z","v":2481,"vw":228.368237},{"c":227.88,"h":228.3975,"l":227.88,"n":256,"o":228.3975,"t":"2026-10-22T16:35:00Z","v":6357,"vw":228.153923},{"c":227.205,"h":228.03,"l":227.145,"n":412,"o":227.88,"t":"2026-10-22T16:40:00Z","v":18614,"vw":227.600451},{"c":226.78,"h":227.47,"l":226.48,"n":314,"o":227.36,"t":"2026-10-22T16:45:00Z","v":12190,"vw":227.002255},{"c":226.63,"h":226.81,"l":226.62,"n":203,"o":226.77,"t":"2026-10-22T16:50:00Z","v":5577,"vw":226.748111},{"c":227.2,"h":227.345,"l":226.725,"n":353,"o":226.755,"t":"2026-10-22T16:55:00Z","v":10742,"vw":227.049085},{"c":227.19,"h":227.4,"l":226.75,"n":210,"o":227.4,"t":"2026-10-22T17:00:00Z","v":6677,"vw":227.015025},{"c":226.675,"h":227.255,"l":226.675,"n":178,"o":227.255,"t":"2026-10-22T17:05:00Z","v":4716,"vw":227.04153},{"c":226.75,"h":227.0213,"l":226.675,"n":134,"o":226.675,"t":"2026-10-22T17:10:00Z","v":3645,"vw":226.869956},{"c":226.65,"h":227.09,"l":226.65,"n":295,"o":226.97,"t":"2026-10-22T17:15:00Z","v":8813,"vw":226.898672},{"c":226.195,"h":226.81,"l":226.18,"n":199,"o":226.725,"t":"2026-10-22T17:20:00Z","v":4734,"vw":226.582686},{"c":226.49,"h":226.49,"l":226,"n":274,"o":226.18,"t":"2026-10-22T17:25:00Z","v":5507,"vw":226.247212},{"c":226.69,"h":226.69,"l":226.27,"n":177,"o":226.27,"t":"2026-10-22T17:30:00Z","v":5848,"vw":226.491493},{"c":226.53,"h":226.93,"l":226.53,"n":211,"o":226.85,"t":"2026-10-22T17:35:00Z","v":4642,"vw":226.743293},{"c":226.3,"h":226.87,"l":226.3,"n":161,"o":226.59,"t":"2026-10-22T17:40:00Z","v":4530,"vw":226.518431},{"c":225.93,"h":226.66,"l":225.93,"n":219,"o":226.66,"t":"2026-10-22T17:45:00Z","v":5810,"vw":226.190676},{"c":225.645,"h":225.75,"l":225.375,"n":271,"o":225.75,"t":"2026-10-22T17:50:00Z","v":8611,"vw":225.579561},{"c":225.51,"h":225.9,"l":225.51,"n":231,"o":225.8,"t":"2026-10-22T17:55:00Z","v":5478,"vw":225.715187},{"c":225.29,"h":225.79,"l":225.01,"n":293,"o":225.79,"t":"2026-10-22T18:00:00Z","v":6738,"vw":225.243007},{"c":225.8,"h":225.8,"l":225.0875,"n":350,"o":225.09,"t":"2026-10-22T18:05:00Z","v":11510,"vw":225.512302},{"c":225.59,"h":225.73,"l":225.16,"n":304,"o":225.73,"t":"2026-10-22T18:10:00Z","v":7735,"vw":225.570604},{"c":225.44,"h":225.59,"l":225.26,"n":232,"o":225.54,"t":"2026-10-22T18:15:00Z","v":6674,"vw":225.499006},{"c":225.815,"h":225.89,"l":225.475,"n":322,"o":225.51,"t":"2026-10-22T18:20:00Z","v":9578,"vw":225.70794},{"c":225.445,"h":225.71,"l":225.3,"n":293,"o":225.71,"t":"2026-10-22T18:25:00Z","v":6310,"vw":225.490426},{"c":225.82,"h":225.82,"l":225.335,"n":331,"o":225.445,"t":"2026-10-22T18:30:00Z","v":25769,"vw":225.390488},{"c":226.02,"h":226.02,"l":225.595,"n":263,"o":225.73,"t":"2026-10-22T18:35:00Z","v":8870,"vw":225.759258},{"c":226.24,"h":226.425,"l":225.975,"n":325,"o":226.015,"t":"2026-10-22T18:40:00Z","v":9784,"vw":226.180869},{"c":225.105,"h":226.2375,"l":225.105,"n":314,"o":226.2375,"t":"2026-10-22T18:45:00Z","v":13070,"vw":226.060082},{"c":225.59,"h":225.59,"l":225.01,"n":408,"o":225.2,"t":"2026-10-22T18:50:00Z","v":15307,"vw":225.266044},{"c":225.48,"h":225.86,"l":225.48,"n":194,"o":225.68,"t":"2026-10-22T18:55:00Z","v":4061,"vw":225.699333},{"c":225.61,"h":225.61,"l":225.32,"n":373,"o":225.52,"t":"2026-10-22T19:00:00Z","v":9852,"vw":225.47519},{"c":226.27,"h":226.365,"l":225.58,"n":292,"o":225.58,"t":"2026-10-22T19:05:00Z","v":6488,"vw":225.9201},{"c":226.295,"h":226.55,"l":225.98,"n":410,"o":226.23,"t":"2026-10-22T19:10:00Z","v":11899,"vw":226.316452},{"c":226.725,"h":226.83,"l":226.2201,"n":374,"o":226.28,"t":"2026-10-22T19:15:00Z","v":11053,"vw":226.54649},{"c":226.81,"h":227.27,"l":226.51,"n":438,"o":226.73,"t":"2026-10-22T19:20:00Z","v":14387,"vw":226.906806},{"c":226.71,"h":226.95,"l":226.57,"n":342,"o":226.87,"t":"2026-10-22T19:25:00Z","v":8309,"vw":226.805393},{"c":226.72,"h":226.82,"l":226.47,"n":517,"o":226.67,"t":"2026-10-22T19:30:00Z","v":16859,"vw":226.649328},{"c":226.735,"h":226.85,"l":226.59,"n":430,"o":226.72,"t":"2026-10-22T19:35:00Z","v":11714,"vw":226.725248},{"c":226.63,"h":226.765,"l":226.37,"n":451,"o":226.765,"t":"2026-10-22T19:40:00Z","v":15356,"vw":226.615225},{"c":226.745,"h":226.8,"l":226.525,"n":593,"o":226.65,"t":"2026-10-22T19:45:00Z","v":25601,"vw":226.665973},{"c":227.4825,"h":227.83,"l":226.765,"n":1105,"o":226.83,"t":"2026-10-22T19:50:00Z","v":44385,"vw":227.441547},{"c":227.3,"h":227.62,"l":227.05,"n":4017,"o":227.17,"t":"2026-10-22T19:55:00Z","v":172995,"vw":227.291628},{"c":227.31,"h":227.31,"l":227.31,"n":61,"o":227.31,"t":"2026-10-22T20:00:00Z","v":262711,"vw":227.31}],"history":[{"c":199.67,"h":204.305,"l":198.91,"n":18740,"o":203.52,"t":"2024-10-21T04:00:00Z","v":1352771,"vw":200.620036},{"c":195.99,"h":198.77,"l":195,"n":18723,"o":197.39,"t":"2024-10-22T04:00:00Z","v":1206140,"vw":196.152674},{"c":195.49,"h":197.14,"l":193.88,"n":15110,"o":194.94,"t":"2024-10-23T04:00:00Z","v":662012,"vw":195.510128},{"c":198.42,"h":199.69,"l":195.49,"n":24661,"o":195.83,"t":"2024-10-24T04:00:00Z","v":1630112,"vw":198.133749},{"c":196.23,"h":200.09,"l":195.91,"n":15346,"o":199.54,"t":"2024-10-25T04:00:00Z","v":683483,"vw":197.280847},{"c":197.25,"h":200.99,"l":197.19,"n":16628,"o":197.64,"t":"2024-10-28T04:00:00Z","v":941742,"vw":197.996105},{"c":195.06,"h":195.75,"l":192.765,"n":20683,"o":194.12,"t":"2024-10-29T04:00:00Z","v":2092114,"vw":194.762315},{"c":197.06,"h":198.825,"l":194.57,"n":19604,"o":195.36,"t":"2024-10-30T04:00:00Z","v":1047162,"vw":197.449661},{"c":196.74,"h":199.865,"l":196.25,"n":18940,"o":199,"t":"2024-10-31T04:00:00Z","v":1255724,"vw":197.317717},{"c":197.98,"h":200.095,"l":197.71,"n":24358,"o":198.19,"t":"2024-11-01T04:00:00Z","v":1631771,"vw":198.700346},{"c":198.14,"h":201.59,"l":197.07,"n":22073,"o":197.58,"t":"2024-11-04T05:00:00Z","v":1332311,"vw":198.596888},{"c":202.11,"h":202.29,"l":197.35,"n":17138,"o":197.73,"t":"2024-11-05T05:00:00Z","v":997750,"vw":200.638318},{"c":210.92,"h":214.96,"l":207.935,"n":34681,"o":210,"t":"2024-11-06T05:00:00Z","v":2450758,"vw":210.31884},{"c":210.75,"h":212.16,"l":209.06,"n":24590,"o":210.86,"t":"2024-11-07T05:00:00Z","v":1357087,"vw":210.752959},{"c":207.46,"h":209.39,"l":205.47,"n":24395,"o":209.23,"t":"2024-11-08T05:00:00Z","v":1227403,"vw":206.940104},{"c":208.69,"h":211.2,"l":207.89,"n":22188,"o":209.43,"t":"2024-11-11T05:00:00Z","v":1338214,"vw":209.158919},{"c":205.83,"h":209.13,"l":205.38,"n":19637,"o":207.41,"t":"2024-11-12T05:00:00Z","v":1326984,"vw":206.272253},{"c":205.51,"h":207.395,"l":205.11,"n":17716,"o":205.2,"t":"2024-11-13T05:00:00Z","v":1104847,"vw":206.001293},{"c":203.22,"h":208.39,"l":202.825,"n":25452,"o":208.39,"t":"2024-11-14T05:00:00Z","v":1096004,"vw":204.434782},{"c":199.94,"h":203.04,"l":198.34,"n":23538,"o":202.95,"t":"2024-11-15T05:00:00Z","v":1167083,"vw":199.926077},{"c":200.82,"h":201.42,"l":197.7,"n":25604,"o":199,"t":"2024-11-18T05:00:00Z","v":1221483,"vw":199.90386},{"c":201.87,"h":203.03,"l":196.61,"n":20230,"o":197.72,"t":"2024-11-19T05:00:00Z","v":1322073,"vw":200.917096},{"c":202.74,"h":203.41,"l":200.995,"n":15695,"o":203.35,"t":"2024-11-20T05:00:00Z","v":1078608,"vw":202.212721},{"c":206.45,"h":206.8,"l":201.35,"n":20383,"o":202.94,"t":"2024-11-21T05:00:00Z","v":896597,"vw":205.582273},{"c":208.94,"h":209.37,"l":206.71,"n":20656,"o":208.13,"t":"2024-11-22T05:00:00Z","v":885170,"vw":208.513991},{"c":216.01,"h":216.71,"l":209.29,"n":28302,"o":209.33,"t":"2024-11-25T05:00:00Z","v":3167590,"vw":215.81918},{"c":212.51,"h":214.78,"l":210.65,"n":23643,"o":214.78,"t":"2024-11-26T05:00:00Z","v":1286977,"vw":212.493278},{"c":213.27,"h":216.16,"l":212.01,"n":21186,"o":212.51,"t":"2024-11-27T05:00:00Z","v":1043921,"vw":214.475972},{"c":215.93,"h":216.55,"l":213.31,"n":13898,"o":213.92,"t":"2024-11-29T05:00:00Z","v":935229,"vw":215.580258},{"c":214.1,"h":216.18,"l":213.33,"n":26601,"o":215.13,"t":"2024-12-02T05:00:00Z","v":1398269,"vw":214.270865},{"c":221,"h":221.07,"l":215.99,"n":30859,"o":218.98,"t":"2024-12-03T05:00:00Z","v":2024026,"vw":219.200055},{"c":222.84,"h":223.22,"l":219.825,"n":28009,"o":221,"t":"2024-12-04T05:00:00Z","v":1655065,"vw":221.987269},{"c":215.18,"h":221.55,"l":214.91,"n":33844,"o":221.3,"t":"2024-12-05T05:00:00Z","v":1972793,"vw":216.262954},{"c":216.93,"h":217.83,"l":215.47,"n":24491,"o":217.02,"t":"2024-12-06T05:00:00Z","v":1368318,"vw":216.679527},{"c":217.74,"h":219,"l":216.725,"n":31467,"o":217.86,"t":"2024-12-09T05:00:00Z","v":1857586,"vw":217.820752},{"c":194.94,"h":203.0011,"l":191.41,"n":93356,"o":195.735,"t":"2024-12-10T05:00:00Z","v":6165344,"vw":196.727725},{"c":193.67,"h":197.29,"l":192.01,"n":47006,"o":194.94,"t":"2024-12-11T05:00:00Z","v":3081340,"vw":193.909241},{"c":190.35,"h":195.025,"l":190.28,"n":28379,"o":193.47,"t":"2024-12-12T05:00:00Z","v":1919045,"vw":191.570513},{"c":187.49,"h":190.315,"l":186.63,"n":22589,"o":190.07,"t":"2024-12-13T05:00:00Z","v":1359799,"vw":188.05716},{"c":185.69,"h":188.12,"l":185,"n":28690,"o":187.55,"t":"2024-12-16T05:00:00Z","v":1782926,"vw":186.185048},{"c":185.05,"h":185.92,"l":183.49,"n":30126,"o":183.87,"t":"2024-12-17T05:00:00Z","v":2158164,"vw":185.052511},{"c":177.48,"h":187.135,"l":177.44,"n":29009,"o":186.59,"t":"2024-12-18T05:00:00Z","v":1411718,"vw":182.112543},{"c":174.76,"h":179.93,"l":174.34,"n":27485,"o":177.065,"t":"2024-12-19T05:00:00Z","v":1989115,"vw":175.629841},{"c":178.17,"h":178.5,"l":172,"n":35718,"o":172.31,"t":"2024-12-20T05:00:00Z","v":3703877,"vw":177.081425},{"c":176.5,"h":177.07,"l":174.12,"n":23282,"o":177.07,"t":"2024-12-23T05:00:00Z","v":1451202,"vw":175.727343},{"c":177.31,"h":177.43,"l":175.7604,"n":6070,"o":177.28,"t":"2024-12-24T05:00:00Z","v":974938,"vw":176.623424},{"c":177.9,"h":178.48,"l":176.66,"n":11583,"o":176.77,"t":"2024-12-26T05:00:00Z","v":795305,"vw":177.789519},{"c":175.14,"h":177.3,"l":174.57,"n":14668,"o":177.01,"t":"2024-12-27T05:00:00Z","v":844352,"vw":175.56798},{"c":173.58,"h":174.27,"l":171.68,"n":12542,"o":174.15,"t":"2024-12-30T05:00:00Z","v":1035541,"vw":173.32621},{"c":173.57,"h":175.39,"l":172.87,"n":10484,"o":174.34,"t":"2024-12-31T05:00:00Z","v":724284,"vw":173.704008},{"c":173.38,"h":176.54,"l":172.615,"n":20265,"o":174.82,"t":"2025-01-02T05:00:00Z","v":1108605,"vw":173.923414},{"c":174.26,"h":175.29,"l":172.915,"n":14955,"o":174.46,"t":"2025-01-03T05:00:00Z","v":569586,"vw":174.425682},{"c":174.18,"h":178.48,"l":173.73,"n":20441,"o":177.1,"t":"2025-01-06T05:00:00Z","v":1546899,"vw":175.550139},{"c":172.21,"h":174.58,"l":170.99,"n":21879,"o":172.92,"t":"2025-01-07T05:00:00Z","v":1156630,"vw":172.518548},{"c":172.02,"h":172.77,"l":170.93,"n":20986,"o":171.5,"t":"2025-01-08T05:00:00Z","v":1638694,"vw":171.928284},{"c":169.75,"h":172.99,"l":169.64,"n":33394,"o":171.96,"t":"2025-01-10T05:00:00Z","v":2160839,"vw":171.022801},{"c":170.41,"h":170.96,"l":167.275,"n":27472,"o":168.61,"t":"2025-01-13T05:00:00Z","v":1838481,"vw":169.76958},{"c":176.15,"h":176.57,"l":173.42,"n":22045,"o":173.68,"t":"2025-01-14T05:00:00Z","v":1375023,"vw":175.26813},{"c":175.19,"h":179.89,"l":174.885,"n":29015,"o":178.54,"t":"2025-01-15T05:00:00Z","v":2008446,"vw":176.589713},{"c":176.45,"h":177.98,"l":175.51,"n":19666,"o":176.39,"t":"2025-01-16T05:00:00Z","v":1147118,"vw":176.793148},{"c":177.55,"h":180.32,"l":177.35,"n":25982,"o":177.98,"t":"2025-01-17T05:00:00Z","v":1447486,"vw":178.404192},{"c":182.36,"h":183.09,"l":179.63,"n":26802,"o":181.05,"t":"2025-01-21T05:00:00Z","v":1565308,"vw":181.755089},{"c":185.81,"h":186.18,"l":183.69,"n":32308,"o":183.94,"t":"2025-01-22T05:00:00Z","v":2254320,"vw":185.461524},{"c":181.6,"h":187.82,"l":181.405,"n":27439,"o":187,"t":"2025-01-23T05:00:00Z","v":1683035,"vw":182.856405},{"c":180.66,"h":184.34,"l":179.88,"n":22293,"o":183.35,"t":"2025-01-24T05:00:00Z","v":1049599,"vw":181.027519},{"c":184.42,"h":184.76,"l":179.41,"n":33479,"o":179.88,"t":"2025-01-27T05:00:00Z","v":2262963,"vw":183.021224},{"c":182.61,"h":186.22,"l":182.19,"n":31770,"o":184.78,"t":"2025-01-28T05:00:00Z","v":1886672,"vw":184.034488},{"c":178.78,"h":182.1675,"l":177.915,"n":19551,"o":182.1,"t":"2025-01-29T05:00:00Z","v":1075284,"vw":179.36782},{"c":181.85,"h":182.52,"l":179.16,"n":19270,"o":180.79,"t":"2025-01-30T05:00:00Z","v":1023218,"vw":181.308523},{"c":181.12,"h":183.02,"l":180.09,"n":26696,"o":182.72,"t":"2025-01-31T05:00:00Z","v":2156634,"vw":181.664311},{"c":183.92,"h":184.34,"l":177.54,"n":34550,"o":179.71,"t":"2025-02-03T05:00:00Z","v":1969247,"vw":182.47193},{"c":179.66,"h":184.9,"l":179.45,"n":25200,"o":183.79,"t":"2025-02-04T05:00:00Z","v":1324263,"vw":180.661652},{"c":182.99,"h":183.39,"l":179.29,"n":22767,"o":182.78,"t":"2025-02-05T05:00:00Z","v":1383535,"vw":182.322801},{"c":182.28,"h":183.9,"l":180.59,"n":17829,"o":180.59,"t":"2025-02-06T05:00:00Z","v":962570,"vw":182.314586},{"c":177.18,"h":182.6109,"l":176.96,"n":20256,"o":182.31,"t":"2025-02-07T05:00:00Z","v":922359,"vw":178.204021},{"c":180.93,"h":181.81,"l":177.95,"n":18921,"o":178.76,"t":"2025-02-10T05:00:00Z","v":1395307,"vw":180.803003},{"c":182.41,"h":182.98,"l":180.21,"n":14216,"o":180.48,"t":"2025-02-11T05:00:00Z","v":655754,"vw":181.857778},{"c":180.84,"h":181.29,"l":176.11,"n":18357,"o":179.52,"t":"2025-02-12T05:00:00Z","v":1091527,"vw":179.584413},{"c":183.51,"h":183.83,"l":181.6,"n":18117,"o":182.17,"t":"2025-02-13T05:00:00Z","v":943939,"vw":183.046011},{"c":184.25,"h":186.26,"l":183.78,"n":18547,"o":185,"t":"2025-02-14T05:00:00Z","v":1112309,"vw":184.499789},{"c":185.5,"h":186.24,"l":183.66,"n":20339,"o":185.89,"t":"2025-02-18T05:00:00Z","v":1154754,"vw":185.393731},{"c":182,"h":182.79,"l":179.48,"n":22142,"o":182.24,"t":"2025-02-19T05:00:00Z","v":1224444,"vw":181.730261},{"c":179.5,"h":180.23,"l":177.22,"n":24767,"o":179.29,"t":"2025-02-20T05:00:00Z","v":1488823,"vw":178.922313},{"c":176,"h":181.27,"l":174.38,"n":21649,"o":180.72,"t":"2025-02-21T05:00:00Z","v":1573534,"vw":176.003491},{"c":171.97,"h":174.9,"l":169.655,"n":34312,"o":174.03,"t":"2025-02-24T05:00:00Z","v":2721782,"vw":171.602705},{"c":174.41,"h":174.8,"l":170.44,"n":31385,"o":171.7,"t":"2025-02-25T05:00:00Z","v":2265260,"vw":173.283774},{"c":176,"h":178.16,"l":175.21,"n":21259,"o":176.93,"t":"2025-02-26T05:00:00Z","v":1787723,"vw":176.329355},{"c":175.25,"h":177.935,"l":174.82,"n":20187,"o":175.55,"t":"2025-02-27T05:00:00Z","v":1467798,"vw":175.702582},{"c":177.5,"h":177.71,"l":173.85,"n":18216,"o":175.51,"t":"2025-02-28T05:00:00Z","v":1430552,"vw":176.842187},{"c":173.53,"h":179.459,"l":172.125,"n":27446,"o":178.24,"t":"2025-03-03T05:00:00Z","v":1707408,"vw":174.200924},{"c":168.48,"h":171.625,"l":167.46,"n":38396,"o":171.36,"t":"2025-03-04T05:00:00Z","v":4215097,"vw":168.749619},{"c":170.66,"h":172.5399,"l":168.495,"n":36410,"o":170.27,"t":"2025-03-05T05:00:00Z","v":4291674,"vw":170.290784},{"c":166.94,"h":168.68,"l":165.14,"n":53890,"o":167.3,"t":"2025-03-06T05:00:00Z","v":6091337,"vw":166.843556},{"c":168.19,"h":169,"l":163.01,"n":44701,"o":167.01,"t":"2025-03-07T05:00:00Z","v":2846279,"vw":166.775042},{"c":165.56,"h":169.81,"l":164.865,"n":48390,"o":165.03,"t":"2025-03-10T04:00:00Z","v":3768313,"vw":166.645976},{"c":156.98,"h":160.59,"l":154.09,"n":69449,"o":155.88,"t":"2025-03-11T04:00:00Z","v":4374005,"vw":157.990463},{"c":155.81,"h":158.5,"l":154.45,"n":33949,"o":158,"t":"2025-03-12T04:00:00Z","v":2368045,"vw":155.955874},{"c":155.08,"h":156.345,"l":152.52,"n":40521,"o":155.68,"t":"2025-03-13T04:00:00Z","v":2907899,"vw":154.660179},{"c":159.9,"h":160.12,"l":155.51,"n":39132,"o":156.805,"t":"2025-03-14T04:00:00Z","v":3428709,"vw":158.869447},{"c":162.57,"h":163.16,"l":159.2,"n":24742,"o":159.2,"t":"2025-03-17T04:00:00Z","v":1416032,"vw":162.127363},{"c":162.98,"h":163.58,"l":161.59,"n":32812,"o":162,"t":"2025-03-18T04:00:00Z","v":2212925,"vw":162.83555},{"c":164.59,"h":165.8,"l":161.61,"n":29975,"o":162.91,"t":"2025-03-19T04:00:00Z","v":2043437,"vw":164.153131},{"c":163.9,"h":166.48,"l":162.85,"n":22330,"o":164.12,"t":"2025-03-20T04:00:00Z","v":1182195,"vw":164.477801},{"c":162.33,"h":162.909,"l":159.325,"n":36978,"o":160.77,"t":"2025-03-21T04:00:00Z","v":3873714,"vw":161.955609},{"c":164.47,"h":165.5,"l":163.2578,"n":18979,"o":164.09,"t":"2025-03-24T04:00:00Z","v":1153400,"vw":164.173657},{"c":164.99,"h":166.59,"l":164.48,"n":17314,"o":164.91,"t":"2025-03-25T04:00:00Z","v":1465022,"vw":165.233975},{"c":164.32,"h":165.94,"l":163.735,"n":23881,"o":163.91,"t":"2025-03-26T04:00:00Z","v":1591324,"vw":164.522535},{"c":162.98,"h":165.36,"l":162.01,"n":24933,"o":163.45,"t":"2025-03-27T04:00:00Z","v":1278666,"vw":163.28834},{"c":160.51,"h":162.53,"l":159.755,"n":25511,"o":162.35,"t":"2025-03-28T04:00:00Z","v":1509386,"vw":160.923883},{"c":160.23,"h":161.198,"l":156.45,"n":29746,"o":158.03,"t":"2025-03-31T04:00:00Z","v":2130486,"vw":159.227507},{"c":160.75,"h":161.36,"l":158.395,"n":25650,"o":159.78,"t":"2025-04-01T04:00:00Z","v":1858497,"vw":160.388831},{"c":164.81,"h":165.21,"l":159.11,"n":21599,"o":159.68,"t":"2025-04-02T04:00:00Z","v":1205120,"vw":163.496735},{"c":158.41,"h":160.36,"l":156.305,"n":42249,"o":158.5,"t":"2025-04-03T04:00:00Z","v":2915636,"vw":158.437429},{"c":155.56,"h":156.39,"l":149.275,"n":59067,"o":151.62,"t":"2025-04-04T04:00:00Z","v":4323025,"vw":153.920583},{"c":152.17,"h":157.22,"l":146.15,"n":51767,"o":147.94,"t":"2025-04-07T04:00:00Z","v":3507000,"vw":151.470709},{"c":148.02,"h":157.01,"l":146.42,"n":33568,"o":156.36,"t":"2025-04-08T04:00:00Z","v":1853746,"vw":151.01974},{"c":164.6,"h":165.26,"l":146,"n":48225,"o":146.79,"t":"2025-04-09T04:00:00Z","v":3710603,"vw":159.827883},{"c":161.75,"h":162.37,"l":155.73,"n":38741,"o":160.82,"t":"2025-04-10T04:00:00Z","v":2230111,"vw":160.538984},{"c":164.73,"h":165.475,"l":159.01,"n":37656,"o":160.68,"t":"2025-04-11T04:00:00Z","v":2156460,"vw":162.719669},{"c":166.53,"h":168.33,"l":165.24,"n":32040,"o":167.15,"t":"2025-04-14T04:00:00Z","v":1739511,"vw":166.574009},{"c":165.77,"h":166.46,"l":164.28,"n":28470,"o":165.8,"t":"2025-04-15T04:00:00Z","v":1597251,"vw":165.468959},{"c":162.39,"h":165.69,"l":160.955,"n":28766,"o":163.12,"t":"2025-04-16T04:00:00Z","v":1722840,"vw":163.144502},{"c":164.25,"h":165.39,"l":162.4564,"n":22128,"o":163.185,"t":"2025-04-17T04:00:00Z","v":1604893,"vw":164.168558},{"c":160.66,"h":164.5,"l":158.68,"n":28407,"o":164.33,"t":"2025-04-21T04:00:00Z","v":1770009,"vw":160.369787},{"c":163.27,"h":164.07,"l":161.36,"n":33199,"o":162.21,"t":"2025-04-22T04:00:00Z","v":2245716,"vw":162.540098},{"c":163.19,"h":167.515,"l":162.6475,"n":27848,"o":166.74,"t":"2025-04-23T04:00:00Z","v":1594522,"vw":164.638755},{"c":169.52,"h":169.7,"l":162.53,"n":30518,"o":163.455,"t":"2025-04-24T04:00:00Z","v":1851457,"vw":168.042349},{"c":169.45,"h":169.83,"l":167.99,"n":22711,"o":168.94,"t":"2025-04-25T04:00:00Z","v":1471355,"vw":169.131997},{"c":170.54,"h":170.87,"l":168.5825,"n":26322,"o":170.12,"t":"2025-04-28T04:00:00Z","v":1537655,"vw":169.736256},{"c":169.8,"h":171.12,"l":167.52,"n":28448,"o":170.82,"t":"2025-04-29T04:00:00Z","v":1895083,"vw":169.273545},{"c":169.66,"h":169.96,"l":165.095,"n":21997,"o":167.75,"t":"2025-04-30T04:00:00Z","v":1708318,"vw":168.320035},{"c":169.7,"h":172.47,"l":169.56,"n":21986,"o":171.735,"t":"2025-05-01T04:00:00Z","v":1263131,"vw":170.472627},{"c":172.26,"h":173.4,"l":171.47,"n":23433,"o":172.3,"t":"2025-05-02T04:00:00Z","v":1406105,"vw":172.442099},{"c":172.38,"h":173.81,"l":170.3801,"n":17096,"o":170.85,"t":"2025-05-05T04:00:00Z","v":873846,"vw":172.739537},{"c":168.66,"h":171.69,"l":168.585,"n":18774,"o":170.76,"t":"2025-05-06T04:00:00Z","v":1000835,"vw":169.514316},{"c":168.18,"h":169.765,"l":166.04,"n":27493,"o":169.37,"t":"2025-05-07T04:00:00Z","v":1780122,"vw":167.522726},{"c":171.09,"h":173.44,"l":169.11,"n":22635,"o":169.95,"t":"2025-05-08T04:00:00Z","v":1156084,"vw":171.169407},{"c":171.19,"h":171.94,"l":170.23,"n":15376,"o":171.9,"t":"2025-05-09T04:00:00Z","v":756025,"vw":171.165253},{"c":176.61,"h":177.4,"l":173.53,"n":30379,"o":176.83,"t":"2025-05-12T04:00:00Z","v":1730907,"vw":175.933972},{"c":177.01,"h":178.94,"l":177.01,"n":23011,"o":177.795,"t":"2025-05-13T04:00:00Z","v":1018177,"vw":177.676719},{"c":175.11,"h":177.11,"l":174.99,"n":21650,"o":177,"t":"2025-05-14T04:00:00Z","v":1005199,"vw":175.528956},{"c":181.71,"h":182.58,"l":175.57,"n":52077,"o":176.5,"t":"2025-05-15T04:00:00Z","v":2948339,"vw":180.436981},{"c":184.69,"h":184.75,"l":181.25,"n":27975,"o":181.62,"t":"2025-05-16T04:00:00Z","v":1716945,"vw":183.858531},{"c":183.2,"h":184.24,"l":180.485,"n":25962,"o":180.485,"t":"2025-05-19T04:00:00Z","v":1205681,"vw":182.924094},{"c":182.05,"h":183.24,"l":181.71,"n":17134,"o":182.65,"t":"2025-05-20T04:00:00Z","v":767463,"vw":182.297926},{"c":178.64,"h":181.45,"l":178.28,"n":20063,"o":180.42,"t":"2025-05-21T04:00:00Z","v":1149374,"vw":179.447169},{"c":179.3,"h":179.9,"l":176.29,"n":32939,"o":177.67,"t":"2025-05-22T04:00:00Z","v":1167724,"vw":178.528881},{"c":178.21,"h":178.77,"l":176.26,"n":27914,"o":176.48,"t":"2025-05-23T04:00:00Z","v":1551032,"vw":177.83367},{"c":182.9,"h":183.29,"l":178.93,"n":24600,"o":180.5,"t":"2025-05-27T04:00:00Z","v":1341560,"vw":182.261592},{"c":182.47,"h":184.6,"l":181.58,"n":25082,"o":183.33,"t":"2025-05-28T04:00:00Z","v":1150096,"vw":182.682548},{"c":183.08,"h":183.94,"l":181.43,"n":24617,"o":182.51,"t":"2025-05-29T04:00:00Z","v":1112080,"vw":182.973025},{"c":182.34,"h":183.23,"l":180.39,"n":33479,"o":181.34,"t":"2025-05-30T04:00:00Z","v":2856524,"vw":182.265118},{"c":180.29,"h":183.235,"l":177.75,"n":41120,"o":183.23,"t":"2025-06-02T04:00:00Z","v":2121690,"vw":179.496412},{"c":211.36,"h":211.84,"l":200.96,"n":84720,"o":201.36,"t":"2025-06-03T04:00:00Z","v":5199026,"vw":206.731668},{"c":216.15,"h":216.6,"l":211.58,"n":50785,"o":214.45,"t":"2025-06-04T04:00:00Z","v":2753810,"vw":215.021703},{"c":214.69,"h":216.92,"l":211.76,"n":33685,"o":216.74,"t":"2025-06-05T04:00:00Z","v":1728373,"vw":214.330104},{"c":211,"h":216.24,"l":210.97,"n":40552,"o":215.95,"t":"2025-06-06T04:00:00Z","v":2302920,"vw":212.271078},{"c":213.83,"h":215.3281,"l":210.78,"n":31889,"o":212.46,"t":"2025-06-09T04:00:00Z","v":1828388,"vw":213.548884},{"c":216.74,"h":217.04,"l":214.29,"n":28821,"o":215,"t":"2025-06-10T04:00:00Z","v":1493409,"vw":216.144266},{"c":213.43,"h":215.88,"l":212.635,"n":36072,"o":214.79,"t":"2025-06-11T04:00:00Z","v":1778533,"vw":214.077964},{"c":213.72,"h":214.85,"l":211.84,"n":23228,"o":213.06,"t":"2025-06-12T04:00:00Z","v":1153382,"vw":213.737217},{"c":212.85,"h":213.98,"l":210.85,"n":19337,"o":211.375,"t":"2025-06-13T04:00:00Z","v":945443,"vw":212.631052},{"c":213.28,"h":215.11,"l":212.885,"n":24445,"o":214.06,"t":"2025-06-16T04:00:00Z","v":1182397,"vw":213.544567},{"c":211.75,"h":214.82,"l":211.27,"n":19984,"o":211.82,"t":"2025-06-17T04:00:00Z","v":837569,"vw":212.235492},{"c":214.3,"h":218.39,"l":213.49,"n":35524,"o":214.37,"t":"2025-06-18T04:00:00Z","v":1994657,"vw":215.578744},{"c":215.04,"h":216.06,"l":211.875,"n":34300,"o":214.255,"t":"2025-06-20T04:00:00Z","v":2776471,"vw":214.462097},{"c":215,"h":215.57,"l":211.42,"n":26768,"o":214.44,"t":"2025-06-23T04:00:00Z","v":1450264,"vw":214.280894},{"c":219.15,"h":220.61,"l":214.05,"n":26949,"o":217.175,"t":"2025-06-24T04:00:00Z","v":1717412,"vw":218.054156},{"c":219.4,"h":221.05,"l":218.475,"n":25687,"o":220.515,"t":"2025-06-25T04:00:00Z","v":1344119,"vw":219.521162},{"c":218.24,"h":220.5,"l":217.315,"n":22331,"o":220.5,"t":"2025-06-26T04:00:00Z","v":1194336,"vw":218.211876},{"c":218,"h":219.87,"l":216.43,"n":26183,"o":219.31,"t":"2025-06-27T04:00:00Z","v":2431276,"vw":218.093457},{"c":217.75,"h":219.19,"l":216.76,"n":29034,"o":219.19,"t":"2025-06-30T04:00:00Z","v":2373251,"vw":217.929487},{"c":220.89,"h":221.46,"l":217.405,"n":36175,"o":217.61,"t":"2025-07-01T04:00:00Z","v":1954092,"vw":220.392547},{"c":221.4,"h":221.6024,"l":219.135,"n":25857,"o":221.265,"t":"2025-07-02T04:00:00Z","v":1713310,"vw":220.895755},{"c":223.32,"h":224.12,"l":221.71,"n":16500,"o":223.695,"t":"2025-07-03T04:00:00Z","v":1075399,"vw":222.917436},{"c":223.18,"h":223.58,"l":219.81,"n":25801,"o":222.05,"t":"2025-07-07T04:00:00Z","v":1364307,"vw":222.012639},{"c":222.73,"h":224.52,"l":222.465,"n":24464,"o":223.23,"t":"2025-07-08T04:00:00Z","v":1388744,"vw":223.454626},{"c":224,"h":226.165,"l":221.3,"n":25099,"o":225.285,"t":"2025-07-09T04:00:00Z","v":1468008,"vw":223.552972},{"c":224.4,"h":226.63,"l":223.68,"n":26258,"o":225.01,"t":"2025-07-10T04:00:00Z","v":1272132,"vw":224.952013},{"c":220.59,"h":222.56,"l":220.46,"n":20675,"o":221.525,"t":"2025-07-11T04:00:00Z","v":1092810,"vw":220.929842},{"c":220.36,"h":221.91,"l":218.29,"n":25631,"o":221.85,"t":"2025-07-14T04:00:00Z","v":1194294,"vw":220.037321},{"c":217.5,"h":221.3,"l":217.11,"n":22360,"o":220.88,"t":"2025-07-15T04:00:00Z","v":1168078,"vw":217.962481},{"c":217.27,"h":218.315,"l":214.61,"n":27228,"o":218.16,"t":"2025-07-16T04:00:00Z","v":1576274,"vw":216.740385},{"c":218.84,"h":220.51,"l":217.59,"n":24778,"o":218.09,"t":"2025-07-17T04:00:00Z","v":1504851,"vw":219.049025},{"c":222.79,"h":223.625,"l":220.6,"n":31302,"o":221.78,"t":"2025-07-18T04:00:00Z","v":1536987,"vw":222.45787},{"c":219.98,"h":223.71,"l":219.72,"n":23372,"o":222.92,"t":"2025-07-21T04:00:00Z","v":1230130,"vw":221.581626},{"c":223.05,"h":223.97,"l":219.26,"n":25446,"o":220.36,"t":"2025-07-22T04:00:00Z","v":1444485,"vw":221.799125},{"c":227.72,"h":227.73,"l":224.79,"n":25212,"o":225.26,"t":"2025-07-23T04:00:00Z","v":1891264,"vw":226.970056},{"c":223.69,"h":227.53,"l":223.1,"n":23491,"o":225.54,"t":"2025-07-24T04:00:00Z","v":1414309,"vw":224.2005},{"c":224.07,"h":224.25,"l":222.4,"n":21031,"o":223.84,"t":"2025-07-25T04:00:00Z","v":1110360,"vw":223.703611},{"c":226.47,"h":227.24,"l":222.64,"n":21078,"o":224,"t":"2025-07-28T04:00:00Z","v":1138069,"vw":225.891068},{"c":226.96,"h":227.57,"l":224.76,"n":19569,"o":227.57,"t":"2025-07-29T04:00:00Z","v":871141,"vw":226.273962},{"c":225.47,"h":228.8,"l":224.77,"n":22000,"o":226.83,"t":"2025-07-30T04:00:00Z","v":929279,"vw":226.867558},{"c":223.33,"h":226.52,"l":222.71,"n":20172,"o":224.17,"t":"2025-07-31T04:00:00Z","v":926562,"vw":223.755365},{"c":222.15,"h":223.3,"l":218,"n":25150,"o":221.51,"t":"2025-08-01T04:00:00Z","v":1212371,"vw":221.358499},{"c":225.31,"h":225.71,"l":222.2,"n":17342,"o":223,"t":"2025-08-04T04:00:00Z","v":715347,"vw":224.85284},{"c":226.16,"h":226.5,"l":222.87,"n":18010,"o":225.41,"t":"2025-08-05T04:00:00Z","v":792810,"vw":225.368182},{"c":222.9,"h":225.39,"l":222.14,"n":22229,"o":224.75,"t":"2025-08-06T04:00:00Z","v":1291035,"vw":223.497068},{"c":224.76,"h":226.51,"l":224.53,"n":20209,"o":225.16,"t":"2025-08-07T04:00:00Z","v":982488,"vw":225.223241},{"c":223.55,"h":224.96,"l":222.89,"n":19148,"o":224.52,"t":"2025-08-08T04:00:00Z","v":855301,"vw":223.687192},{"c":222.62,"h":222.96,"l":219.06,"n":21307,"o":222.86,"t":"2025-08-11T04:00:00Z","v":1359748,"vw":221.450047},{"c":226.37,"h":226.37,"l":222.37,"n":15772,"o":222.88,"t":"2025-08-12T04:00:00Z","v":775208,"vw":225.442142},{"c":229.86,"h":229.91,"l":226.14,"n":25406,"o":226.44,"t":"2025-08-13T04:00:00Z","v":1325278,"vw":228.849659},{"c":228.02,"h":230.38,"l":227.82,"n":23113,"o":227.95,"t":"2025-08-14T04:00:00Z","v":1199026,"vw":228.78465},{"c":231.26,"h":232.11,"l":228.6701,"n":29647,"o":232.02,"t":"2025-08-15T04:00:00Z","v":1686819,"vw":230.837433},{"c":231.11,"h":232.924,"l":228.37,"n":24388,"o":231.94,"t":"2025-08-18T04:00:00Z","v":1193612,"vw":230.536829},{"c":232.38,"h":235.12,"l":231.765,"n":19725,"o":232.05,"t":"2025-08-19T04:00:00Z","v":838526,"vw":233.057157},{"c":230.57,"h":232.25,"l":229.07,"n":20699,"o":231.76,"t":"2025-08-20T04:00:00Z","v":899897,"vw":230.306645},{"c":229.06,"h":231.39,"l":228.205,"n":19641,"o":230.61,"t":"2025-08-21T04:00:00Z","v":770999,"vw":229.277887},{"c":233.62,"h":238.16,"l":229.29,"n":29766,"o":229.29,"t":"2025-08-22T04:00:00Z","v":1664462,"vw":234.278901},{"c":232.49,"h":233.99,"l":231.2901,"n":16153,"o":232.87,"t":"2025-08-25T04:00:00Z","v":665141,"vw":232.63336},{"c":233.92,"h":234.12,"l":232.44,"n":22044,"o":233.15,"t":"2025-08-26T04:00:00Z","v":1481652,"vw":233.613035},{"c":235.12,"h":235.67,"l":232.4,"n":17930,"o":233.44,"t":"2025-08-27T04:00:00Z","v":869822,"vw":234.977919},{"c":234.24,"h":236,"l":233.41,"n":18663,"o":235.82,"t":"2025-08-28T04:00:00Z","v":778898,"vw":234.275706},{"c":231.15,"h":234.56,"l":230.9,"n":22394,"o":234.56,"t":"2025-08-29T04:00:00Z","v":1270441,"vw":231.523176},{"c":229.69,"h":229.8,"l":225.7,"n":35094,"o":226.37,"t":"2025-09-02T04:00:00Z","v":1729608,"vw":228.873774},{"c":229.92,"h":231.13,"l":228.97,"n":19653,"o":230.12,"t":"2025-09-03T04:00:00Z","v":1141630,"vw":229.970432},{"c":238.17,"h":238.21,"l":230.14,"n":37102,"o":230.85,"t":"2025-09-04T04:00:00Z","v":2529639,"vw":235.96847},{"c":238.34,"h":243.4,"l":236.615,"n":32586,"o":240.32,"t":"2025-09-05T04:00:00Z","v":1860711,"vw":238.706966},{"c":237.67,"h":241.0999,"l":236.265,"n":27118,"o":238.24,"t":"2025-09-08T04:00:00Z","v":1450036,"vw":238.519913},{"c":228.23,"h":229,"l":223.5875,"n":45927,"o":226.54,"t":"2025-09-09T04:00:00Z","v":2430476,"vw":226.597558},{"c":224.13,"h":228.76,"l":223.635,"n":45805,"o":228.76,"t":"2025-09-10T04:00:00Z","v":2961253,"vw":225.422607},{"c":225.72,"h":225.72,"l":221.26,"n":55440,"o":224.59,"t":"2025-09-11T04:00:00Z","v":3636610,"vw":223.245522},{"c":211.61,"h":221.16,"l":210.12,"n":74584,"o":221.05,"t":"2025-09-12T04:00:00Z","v":4186079,"vw":213.649886},{"c":214.53,"h":215.28,"l":207.64,"n":72464,"o":209.69,"t":"2025-09-15T04:00:00Z","v":4034336,"vw":212.517844},{"c":231.54,"h":235.55,"l":224.17,"n":87039,"o":235.2,"t":"2025-09-16T04:00:00Z","v":5042464,"vw":229.388281},{"c":224.48,"h":232.69,"l":224.42,"n":50424,"o":232.39,"t":"2025-09-17T04:00:00Z","v":2827647,"vw":226.81872},{"c":229.2,"h":229.47,"l":224.17,"n":41074,"o":226.33,"t":"2025-09-18T04:00:00Z","v":2613857,"vw":227.963177},{"c":229.41,"h":229.7,"l":225.94,"n":35022,"o":228.94,"t":"2025-09-19T04:00:00Z","v":2885967,"vw":228.687291},{"c":233.03,"h":233.7,"l":228.5,"n":35996,"o":229.5,"t":"2025-09-22T04:00:00Z","v":2277443,"vw":232.089141},{"c":233.45,"h":237.37,"l":232.47,"n":33333,"o":235.395,"t":"2025-09-23T04:00:00Z","v":1868315,"vw":234.025261},{"c":226.44,"h":232.7,"l":225.87,"n":27444,"o":232.51,"t":"2025-09-24T04:00:00Z","v":1459569,"vw":227.848914},{"c":225.37,"h":226.95,"l":223.74,"n":26038,"o":224.69,"t":"2025-09-25T04:00:00Z","v":1281656,"vw":225.425206},{"c":225.88,"h":225.99,"l":223.37,"n":26351,"o":225.38,"t":"2025-09-26T04:00:00Z","v":1295828,"vw":225.127022},{"c":225,"h":226.55,"l":223.85,"n":26870,"o":226.55,"t":"2025-09-29T04:00:00Z","v":1500721,"vw":225.038293},{"c":224.58,"h":225.855,"l":223.17,"n":27567,"o":224.61,"t":"2025-09-30T04:00:00Z","v":2380099,"vw":224.419206},{"c":225.49,"h":226.01,"l":223.87,"n":37026,"o":225.73,"t":"2025-10-01T04:00:00Z","v":1777010,"vw":225.194482},{"c":231.58,"h":231.95,"l":226.485,"n":40677,"o":227.13,"t":"2025-10-02T04:00:00Z","v":2642211,"vw":230.546326},{"c":231.63,"h":232.315,"l":230,"n":28579,"o":230,"t":"2025-10-03T04:00:00Z","v":1831725,"vw":231.425828},{"c":234.49,"h":235.02,"l":229.2,"n":26028,"o":232.55,"t":"2025-10-06T04:00:00Z","v":1446904,"vw":233.636206},{"c":231.01,"h":236.805,"l":230.96,"n":20276,"o":236.63,"t":"2025-10-07T04:00:00Z","v":825814,"vw":231.990547},{"c":234.88,"h":234.99,"l":230.15,"n":26411,"o":231.68,"t":"2025-10-08T04:00:00Z","v":1365174,"vw":233.625209},{"c":234.83,"h":235.02,"l":232.23,"n":31047,"o":234.06,"t":"2025-10-09T04:00:00Z","v":1845772,"vw":233.869088},{"c":231.47,"h":236.78,"l":230.92,"n":29932,"o":235.18,"t":"2025-10-10T04:00:00Z","v":1684181,"vw":232.934769},{"c":235,"h":235.3,"l":231.05,"n":21354,"o":231.51,"t":"2025-10-13T04:00:00Z","v":1128303,"vw":234.25844},{"c":240.42,"h":243.365,"l":232.59,"n":29863,"o":232.7,"t":"2025-10-14T04:00:00Z","v":1495131,"vw":239.675156},{"c":241.33,"h":241.55,"l":236.265,"n":29972,"o":240.04,"t":"2025-10-15T04:00:00Z","v":2182433,"vw":239.833698},{"c":235.6,"h":243.12,"l":235.16,"n":28656,"o":242.5,"t":"2025-10-16T04:00:00Z","v":1369448,"vw":238.099867},{"c":236.94,"h":237.65,"l":233.095,"n":21726,"o":233.62,"t":"2025-10-17T04:00:00Z","v":1155718,"vw":236.166832},{"c":242.02,"h":242.51,"l":237.91,"n":26531,"o":239.94,"t":"2025-10-20T04:00:00Z","v":1467631,"vw":241.466142},{"c":244.68,"h":246.65,"l":240.61,"n":26752,"o":241.23,"t":"2025-10-21T04:00:00Z","v":1505826,"vw":245.112475},{"c":240.3,"h":244.71,"l":240.155,"n":22800,"o":243.36,"t":"2025-10-22T04:00:00Z","v":1238022,"vw":241.416856},{"c":245.02,"h":246.35,"l":239.95,"n":24472,"o":240.69,"t":"2025-10-23T04:00:00Z","v":1369956,"vw":244.136739},{"c":249.17,"h":251.15,"l":247.36,"n":27496,"o":248.01,"t":"2025-10-24T04:00:00Z","v":1957744,"vw":249.43645},{"c":251.01,"h":252.36,"l":249.13,"n":23257,"o":250.6,"t":"2025-10-27T04:00:00Z","v":1544329,"vw":250.863886},{"c":247.19,"h":250.98,"l":247.105,"n":23336,"o":249.49,"t":"2025-10-28T04:00:00Z","v":1274243,"vw":248.491994},{"c":249.08,"h":252.52,"l":245.6,"n":22137,"o":247.46,"t":"2025-10-29T04:00:00Z","v":972637,"vw":249.516068},{"c":245.77,"h":252.08,"l":245.75,"n":20073,"o":248.84,"t":"2025-10-30T04:00:00Z","v":995157,"vw":248.111814},{"c":248.5,"h":248.67,"l":244.345,"n":25787,"o":246.24,"t":"2025-10-31T04:00:00Z","v":2158076,"vw":247.609341},{"c":247.56,"h":250.395,"l":245.63,"n":28614,"o":248.51,"t":"2025-11-03T05:00:00Z","v":1656079,"vw":247.444713},{"c":244.85,"h":247.26,"l":242.56,"n":20819,"o":243.14,"t":"2025-11-04T05:00:00Z","v":1031074,"vw":245.353628},{"c":249,"h":249.26,"l":241.43,"n":28106,"o":242.89,"t":"2025-11-05T05:00:00Z","v":3458680,"vw":247.949881},{"c":246.1,"h":250.64,"l":245.78,"n":31103,"o":249.72,"t":"2025-11-06T05:00:00Z","v":1872284,"vw":247.164473},{"c":249.66,"h":250.12,"l":241.51,"n":28446,"o":242.44,"t":"2025-11-07T05:00:00Z","v":1808364,"vw":247.183974},{"c":251.59,"h":253.59,"l":248.76,"n":31072,"o":252.22,"t":"2025-11-10T05:00:00Z","v":1524478,"vw":251.688099},{"c":254.13,"h":255.25,"l":250.84,"n":24215,"o":252.09,"t":"2025-11-11T05:00:00Z","v":1260246,"vw":253.863211},{"c":253.13,"h":256.93,"l":252.97,"n":30006,"o":255.41,"t":"2025-11-12T05:00:00Z","v":2111098,"vw":255.169212},{"c":243.18,"h":251.68,"l":242.72,"n":41283,"o":251.68,"t":"2025-11-13T05:00:00Z","v":2340193,"vw":246.380344},{"c":242.8,"h":244.5,"l":239.4001,"n":28240,"o":240.65,"t":"2025-11-14T05:00:00Z","v":1375880,"vw":242.180179},{"c":235.69,"h":242.35,"l":235.21,"n":29737,"o":242.35,"t":"2025-11-17T05:00:00Z","v":1713839,"vw":237.640635},{"c":236.54,"h":238.16,"l":232.995,"n":29417,"o":234.43,"t":"2025-11-18T05:00:00Z","v":1658820,"vw":236.006468},{"c":236.71,"h":238.9,"l":235.25,"n":23499,"o":235.72,"t":"2025-11-19T05:00:00Z","v":1293697,"vw":236.92878},{"c":231.69,"h":241.005,"l":231.38,"n":28820,"o":239.3,"t":"2025-11-20T05:00:00Z","v":1601273,"vw":234.289944},{"c":236.92,"h":237.94,"l":231.24,"n":28174,"o":234.12,"t":"2025-11-21T05:00:00Z","v":1606039,"vw":235.626497},{"c":240.71,"h":241.98,"l":236.43,"n":27615,"o":236.96,"t":"2025-11-24T05:00:00Z","v":1925888,"vw":239.939973},{"c":248,"h":248.55,"l":240.85,"n":22603,"o":241.31,"t":"2025-11-25T05:00:00Z","v":961053,"vw":246.244847},{"c":252.54,"h":254.82,"l":247.94,"n":25217,"o":247.94,"t":"2025-11-26T05:00:00Z","v":1128601,"vw":252.628807},{"c":251.67,"h":254.7,"l":251.44,"n":16162,"o":254.06,"t":"2025-11-28T05:00:00Z","v":988597,"vw":252.292929},{"c":251.54,"h":252.2975,"l":248.44,"n":28249,"o":249.48,"t":"2025-12-01T05:00:00Z","v":2109550,"vw":251.093409},{"c":252.29,"h":253.45,"l":250.48,"n":19910,"o":253.45,"t":"2025-12-02T05:00:00Z","v":862880,"vw":251.971281},{"c":252.84,"h":253.44,"l":250.34,"n":22201,"o":252.09,"t":"2025-12-03T05:00:00Z","v":885735,"vw":252.26032},{"c":249.52,"h":253.29,"l":249.13,"n":31581,"o":253.26,"t":"2025-12-04T05:00:00Z","v":1390975,"vw":250.197043},{"c":248.38,"h":251.18,"l":247.99,"n":36292,"o":249.52,"t":"2025-12-05T05:00:00Z","v":1584918,"vw":249.065589},{"c":245.8,"h":250.49,"l":244.51,"n":41350,"o":249.32,"t":"2025-12-08T05:00:00Z","v":1876251,"vw":246.723966},{"c":226.02,"h":238.6,"l":225.21,"n":73168,"o":232.6,"t":"2025-12-09T05:00:00Z","v":3871158,"vw":230.409803},{"c":231.32,"h":233.46,"l":225.74,"n":48475,"o":226.02,"t":"2025-12-10T05:00:00Z","v":2632871,"vw":230.16561},{"c":228.2,"h":233.85,"l":227.52,"n":42557,"o":233.31,"t":"2025-12-11T05:00:00Z","v":2169585,"vw":229.042882},{"c":224.66,"h":231.99,"l":223.7,"n":36078,"o":231.17,"t":"2025-12-12T05:00:00Z","v":1839710,"vw":225.838744},{"c":225.47,"h":227.2,"l":222.96,"n":28752,"o":226.13,"t":"2025-12-15T05:00:00Z","v":1658704,"vw":225.628804},{"c":224.7,"h":227.705,"l":223.475,"n":27212,"o":225.3,"t":"2025-12-16T05:00:00Z","v":1530676,"vw":224.951044},{"c":225,"h":225.29,"l":221.5,"n":32558,"o":223.06,"t":"2025-12-17T05:00:00Z","v":1776231,"vw":223.928939},{"c":226.06,"h":232.11,"l":225.67,"n":28499,"o":229.09,"t":"2025-12-18T05:00:00Z","v":1442131,"vw":227.794973},{"c":228.85,"h":229.8,"l":225.44,"n":29744,"o":226.04,"t":"2025-12-19T05:00:00Z","v":2494217,"vw":227.932341},{"c":229.7,"h":230.99,"l":227.16,"n":22136,"o":230.91,"t":"2025-12-22T05:00:00Z","v":920319,"vw":229.264502},{"c":227.3,"h":229.23,"l":225.73,"n":16949,"o":228.55,"t":"2025-12-23T05:00:00Z","v":777010,"vw":227.094224},{"c":228.53,"h":228.91,"l":226.66,"n":8881,"o":227.75,"t":"2025-12-24T05:00:00Z","v":346601,"vw":228.357708},{"c":228.69,"h":228.82,"l":227.45,"n":11012,"o":228.44,"t":"2025-12-26T05:00:00Z","v":367245,"vw":228.245511},{"c":227.06,"h":229.24,"l":225.94,"n":16667,"o":228.88,"t":"2025-12-29T05:00:00Z","v":665420,"vw":226.977827},{"c":225.57,"h":226.85,"l":225.27,"n":17173,"o":226.18,"t":"2025-12-30T05:00:00Z","v":787311,"vw":225.764798},{"c":222.63,"h":225.69,"l":222.36,"n":16048,"o":225.69,"t":"2025-12-31T05:00:00Z","v":831497,"vw":223.137398},{"c":225.02,"h":225.74,"l":222.01,"n":20129,"o":223.16,"t":"2026-01-02T05:00:00Z","v":879942,"vw":224.245047},{"c":227.6,"h":229.15,"l":223.92,"n":23345,"o":223.92,"t":"2026-01-05T05:00:00Z","v":978598,"vw":227.528027},{"c":226.01,"h":227.91,"l":223.53,"n":25126,"o":227.89,"t":"2026-01-06T05:00:00Z","v":1325279,"vw":225.692562},{"c":221.87,"h":228.8,"l":221.82,"n":27939,"o":227.97,"t":"2026-01-07T05:00:00Z","v":1649333,"vw":224.323477},{"c":229.42,"h":231.72,"l":220.72,"n":29169,"o":220.94,"t":"2026-01-08T05:00:00Z","v":1674305,"vw":228.803985},{"c":238.86,"h":239.595,"l":231.8,"n":34547,"o":232.66,"t":"2026-01-09T05:00:00Z","v":1695446,"vw":237.754146},{"c":241.53,"h":241.99,"l":237.15,"n":25094,"o":237.58,"t":"2026-01-12T05:00:00Z","v":1048086,"vw":240.939809},{"c":243.1,"h":244.17,"l":240.1,"n":21039,"o":242.3,"t":"2026-01-13T05:00:00Z","v":821795,"vw":242.695155},{"c":246.1,"h":246.34,"l":242.01,"n":25533,"o":243.62,"t":"2026-01-14T05:00:00Z","v":1319029,"vw":245.10826},{"c":249.86,"h":250.39,"l":247.09,"n":23502,"o":248.3,"t":"2026-01-15T05:00:00Z","v":1180601,"vw":249.446138},{"c":249,"h":252.95,"l":248.19,"n":20912,"o":250.54,"t":"2026-01-16T05:00:00Z","v":973089,"vw":249.834839},{"c":242.62,"h":246.1872,"l":241.9701,"n":22423,"o":244.37,"t":"2026-01-20T05:00:00Z","v":977962,"vw":243.237764},{"c":249.35,"h":251.19,"l":242.83,"n":22671,"o":243.59,"t":"2026-01-21T05:00:00Z","v":1062989,"vw":247.541512},{"c":251.77,"h":255.43,"l":250.35,"n":27164,"o":252.03,"t":"2026-01-22T05:00:00Z","v":2097395,"vw":252.897964},{"c":254.02,"h":254.535,"l":249.905,"n":21579,"o":252.21,"t":"2026-01-23T05:00:00Z","v":1125405,"vw":252.998112},{"c":254.5,"h":255.48,"l":252.5,"n":25438,"o":253.23,"t":"2026-01-26T05:00:00Z","v":1461126,"vw":254.486413},{"c":251.57,"h":254.68,"l":249.66,"n":22911,"o":253.64,"t":"2026-01-27T05:00:00Z","v":957601,"vw":251.217096},{"c":251.73,"h":252.715,"l":247.22,"n":22361,"o":251.4,"t":"2026-01-28T05:00:00Z","v":982702,"vw":250.783083},{"c":256.43,"h":256.4675,"l":250.285,"n":20194,"o":253.42,"t":"2026-01-29T05:00:00Z","v":874300,"vw":254.873757},{"c":252.46,"h":257,"l":250.14,"n":28911,"o":255.17,"t":"2026-01-30T05:00:00Z","v":1331658,"vw":252.463163},{"c":254.94,"h":255.7,"l":249.73,"n":26929,"o":252.02,"t":"2026-02-02T05:00:00Z","v":1310487,"vw":254.194376},{"c":257.65,"h":262.88,"l":253.74,"n":34385,"o":255.39,"t":"2026-02-03T05:00:00Z","v":1864698,"vw":257.683431},{"c":261.05,"h":262.59,"l":257.12,"n":41875,"o":259,"t":"2026-02-04T05:00:00Z","v":2229787,"vw":260.324032},{"c":254.75,"h":257.61,"l":251.89,"n":34341,"o":257.14,"t":"2026-02-05T05:00:00Z","v":1634695,"vw":254.437447},{"c":262.76,"h":263.34,"l":256.025,"n":29388,"o":256.2,"t":"2026-02-06T05:00:00Z","v":1522036,"vw":261.546687},{"c":261.61,"h":265,"l":260.02,"n":20362,"o":263.1,"t":"2026-02-09T05:00:00Z","v":841774,"vw":262.117723},{"c":263.88,"h":264.8,"l":260.076,"n":25936,"o":263.2,"t":"2026-02-10T05:00:00Z","v":1246462,"vw":262.780039},{"c":267.36,"h":267.66,"l":263.08,"n":24382,"o":264.04,"t":"2026-02-11T05:00:00Z","v":2073781,"vw":266.471194},{"c":263.66,"h":271.64,"l":263.01,"n":24920,"o":265.87,"t":"2026-02-12T05:00:00Z","v":1161991,"vw":265.758765},{"c":261.36,"h":264.72,"l":258.85,"n":30368,"o":261.61,"t":"2026-02-13T05:00:00Z","v":1549428,"vw":261.839289},{"c":259.67,"h":261.03,"l":256.95,"n":20572,"o":259.22,"t":"2026-02-17T05:00:00Z","v":939084,"vw":259.611015},{"c":260,"h":263.1,"l":255.33,"n":22889,"o":257.44,"t":"2026-02-18T05:00:00Z","v":1041696,"vw":260.722667},{"c":257.84,"h":260.34,"l":256.055,"n":20954,"o":259.02,"t":"2026-02-19T05:00:00Z","v":1083103,"vw":257.771392},{"c":255,"h":262.33,"l":252.69,"n":30667,"o":257.03,"t":"2026-02-20T05:00:00Z","v":1416029,"vw":255.445433},{"c":251.31,"h":257.72,"l":249.71,"n":34425,"o":253.65,"t":"2026-02-23T05:00:00Z","v":1693984,"vw":251.725745},{"c":261.85,"h":262.69,"l":246.64,"n":39595,"o":247.03,"t":"2026-02-24T05:00:00Z","v":2273953,"vw":259.565165},{"c":260.66,"h":261.765,"l":252.14,"n":34693,"o":260.83,"t":"2026-02-25T05:00:00Z","v":1777922,"vw":258.895513},{"c":264.89,"h":266.05,"l":254.62,"n":39440,"o":261.6,"t":"2026-02-26T05:00:00Z","v":2208285,"vw":262.563817},{"c":260.76,"h":263.69,"l":255.81,"n":33948,"o":262,"t":"2026-02-27T05:00:00Z","v":2167937,"vw":260.044826},{"c":257.15,"h":260.82,"l":254.91,"n":29075,"o":258.28,"t":"2026-03-02T05:00:00Z","v":1210894,"vw":257.254815},{"c":247.96,"h":249.9,"l":243.5975,"n":26733,"o":249.53,"t":"2026-03-03T05:00:00Z","v":1364178,"vw":247.970285},{"c":247.13,"h":250.03,"l":245.46,"n":32402,"o":249.13,"t":"2026-03-04T05:00:00Z","v":1548453,"vw":247.142555},{"c":239.84,"h":246.93,"l":238.68,"n":26073,"o":245.37,"t":"2026-03-05T05:00:00Z","v":1099643,"vw":240.967968},{"c":230.24,"h":235.26,"l":229.5975,"n":31953,"o":234.86,"t":"2026-03-06T05:00:00Z","v":1846767,"vw":231.436897},{"c":230.58,"h":230.81,"l":221.03,"n":34796,"o":225.38,"t":"2026-03-09T04:00:00Z","v":1802740,"vw":227.020705},{"c":227.91,"h":232.14,"l":227.5609,"n":22925,"o":231.29,"t":"2026-03-10T04:00:00Z","v":1014824,"vw":229.213341},{"c":231.63,"h":231.95,"l":224.78,"n":28026,"o":227.63,"t":"2026-03-11T04:00:00Z","v":1651184,"vw":228.914754},{"c":219.73,"h":230.32,"l":219.03,"n":29570,"o":229.18,"t":"2026-03-12T04:00:00Z","v":1417188,"vw":223.164185},{"c":222.05,"h":222.77,"l":219.32,"n":26106,"o":221.71,"t":"2026-03-13T04:00:00Z","v":1092810,"vw":221.378215},{"c":223.55,"h":225.64,"l":221.8,"n":23534,"o":224,"t":"2026-03-16T04:00:00Z","v":1128652,"vw":223.465794},{"c":225.92,"h":227.445,"l":223.01,"n":23161,"o":227,"t":"2026-03-17T04:00:00Z","v":1128360,"vw":225.849435},{"c":221.86,"h":227.61,"l":220.79,"n":26491,"o":225.77,"t":"2026-03-18T04:00:00Z","v":1277067,"vw":224.152057},{"c":217.71,"h":220.66,"l":214.51,"n":34323,"o":216.71,"t":"2026-03-19T04:00:00Z","v":1658730,"vw":217.963779},{"c":217.56,"h":220,"l":215.87,"n":25879,"o":218.34,"t":"2026-03-20T04:00:00Z","v":1648270,"vw":217.5684},{"c":222.5,"h":227.27,"l":222.055,"n":23464,"o":223.03,"t":"2026-03-23T04:00:00Z","v":1012442,"vw":223.719433},{"c":225.93,"h":226.45,"l":218.72,"n":28314,"o":220.08,"t":"2026-03-24T04:00:00Z","v":1417829,"vw":225.032793},{"c":228.84,"h":229.745,"l":224.49,"n":22858,"o":228.48,"t":"2026-03-25T04:00:00Z","v":1045127,"vw":227.954339},{"c":221.31,"h":229.255,"l":221.28,"n":20550,"o":226.45,"t":"2026-03-26T04:00:00Z","v":868295,"vw":223.488127},{"c":224.76,"h":225.39,"l":220.4,"n":21507,"o":220.68,"t":"2026-03-27T04:00:00Z","v":945485,"vw":224.036014},{"c":223.65,"h":227.91,"l":222.45,"n":28377,"o":227.47,"t":"2026-03-30T04:00:00Z","v":1124718,"vw":224.543694},{"c":233.26,"h":236.54,"l":227.04,"n":29432,"o":227.91,"t":"2026-03-31T04:00:00Z","v":1682662,"vw":231.964731},{"c":239.06,"h":241.86,"l":235.25,"n":41663,"o":235.41,"t":"2026-04-01T04:00:00Z","v":2273075,"vw":239.430122},{"c":235.07,"h":241.74,"l":232.705,"n":26801,"o":233.675,"t":"2026-04-02T04:00:00Z","v":1511673,"vw":235.444468},{"c":239.1,"h":239.38,"l":232.69,"n":26241,"o":235.07,"t":"2026-04-06T04:00:00Z","v":1358779,"vw":237.162769},{"c":235.92,"h":237.995,"l":233.315,"n":25206,"o":236.98,"t":"2026-04-07T04:00:00Z","v":1359752,"vw":235.635753},{"c":249.2,"h":251.41,"l":246.5,"n":33659,"o":247.3,"t":"2026-04-08T04:00:00Z","v":1769359,"vw":249.187198},{"c":253.68,"h":255.815,"l":247.73,"n":25024,"o":247.73,"t":"2026-04-09T04:00:00Z","v":1270649,"vw":253.2491},{"c":256.61,"h":258.15,"l":254.02,"n":24644,"o":256.31,"t":"2026-04-10T04:00:00Z","v":1113993,"vw":256.4731},{"c":258.45,"h":258.97,"l":254.36,"n":27272,"o":254.87,"t":"2026-04-13T04:00:00Z","v":1138628,"vw":257.498176},{"c":258.86,"h":259.66,"l":256.41,"n":24769,"o":259.22,"t":"2026-04-14T04:00:00Z","v":876686,"vw":258.524612},{"c":257.16,"h":258.73,"l":253.71,"n":23145,"o":258.3,"t":"2026-04-15T04:00:00Z","v":1003680,"vw":255.899043},{"c":257.05,"h":259.82,"l":256.48,"n":25392,"o":257.44,"t":"2026-04-16T04:00:00Z","v":1169637,"vw":257.956343},{"c":260.49,"h":265.12,"l":259.895,"n":33772,"o":261.7,"t":"2026-04-17T04:00:00Z","v":1816590,"vw":262.288827},{"c":263.42,"h":264.37,"l":259.345,"n":29130,"o":259.71,"t":"2026-04-20T04:00:00Z","v":2224991,"vw":262.771518},{"c":263.01,"h":268.595,"l":262.89,"n":29056,"o":266.62,"t":"2026-04-21T04:00:00Z","v":1918687,"vw":264.76308},{"c":262.07,"h":268.95,"l":260.605,"n":23704,"o":267,"t":"2026-04-22T04:00:00Z","v":1444238,"vw":263.048569},{"c":263.37,"h":266.32,"l":261.14,"n":26053,"o":264.31,"t":"2026-04-23T04:00:00Z","v":1353734,"vw":264.08622},{"c":263.59,"h":264.12,"l":260,"n":21876,"o":261.94,"t":"2026-04-24T04:00:00Z","v":1120600,"vw":262.100309},{"c":264.22,"h":267.2,"l":261.81,"n":22931,"o":263.94,"t":"2026-04-27T04:00:00Z","v":1213646,"vw":263.747774},{"c":258.18,"h":263.41,"l":257.385,"n":27540,"o":263.41,"t":"2026-04-28T04:00:00Z","v":1065069,"vw":258.572634},{"c":256.16,"h":259.8,"l":253.185,"n":25388,"o":259.79,"t":"2026-04-29T04:00:00Z","v":1086708,"vw":255.455843},{"c":267.71,"h":268.67,"l":259.61,"n":27678,"o":259.65,"t":"2026-04-30T04:00:00Z","v":1372725,"vw":265.373292},{"c":264.27,"h":268.42,"l":263.48,"n":22755,"o":266.84,"t":"2026-05-01T04:00:00Z","v":1205136,"vw":265.036354},{"c":260.8,"h":264.34,"l":260,"n":29440,"o":263.2,"t":"2026-05-04T04:00:00Z","v":1366760,"vw":261.382398},{"c":252.81,"h":260,"l":250.85,"n":35715,"o":258.52,"t":"2026-05-05T04:00:00Z","v":1962343,"vw":254.174848},{"c":252.21,"h":257.85,"l":250.9,"n":31836,"o":254.47,"t":"2026-05-06T04:00:00Z","v":1359551,"vw":253.134699},{"c":246.53,"h":256.3,"l":245.46,"n":25770,"o":252.81,"t":"2026-05-07T04:00:00Z","v":1265196,"vw":248.548824},{"c":241.34,"h":247.15,"l":240.23,"n":25634,"o":246.53,"t":"2026-05-08T04:00:00Z","v":1382316,"vw":241.98831},{"c":243.98,"h":245.72,"l":240.67,"n":29653,"o":241.74,"t":"2026-05-11T04:00:00Z","v":1631735,"vw":244.108658},{"c":238.1,"h":244.77,"l":236.97,"n":28301,"o":243.12,"t":"2026-05-12T04:00:00Z","v":1582873,"vw":238.436478},{"c":233.62,"h":237.93,"l":231,"n":25208,"o":237.93,"t":"2026-05-13T04:00:00Z","v":942111,"vw":233.705489},{"c":232,"h":236,"l":231.145,"n":20018,"o":235.18,"t":"2026-05-14T04:00:00Z","v":978758,"vw":232.599951},{"c":223.82,"h":227.5328,"l":223.39,"n":28993,"o":227.51,"t":"2026-05-15T04:00:00Z","v":1606073,"vw":224.743036},{"c":219.95,"h":225.485,"l":218.29,"n":31420,"o":223.63,"t":"2026-05-18T04:00:00Z","v":1543723,"vw":220.629386},{"c":221.57,"h":222.02,"l":214.44,"n":29198,"o":217.59,"t":"2026-05-19T04:00:00Z","v":1797737,"vw":220.356629},{"c":225.68,"h":226.29,"l":219.91,"n":32259,"o":222.38,"t":"2026-05-20T04:00:00Z","v":1848583,"vw":224.261201},{"c":223.74,"h":226.235,"l":219.7601,"n":28415,"o":222.5,"t":"2026-05-21T04:00:00Z","v":1953169,"vw":223.158274},{"c":223.31,"h":225.38,"l":222.05,"n":22355,"o":225.06,"t":"2026-05-22T04:00:00Z","v":974246,"vw":223.715594},{"c":227.3,"h":228.27,"l":223.61,"n":24725,"o":223.71,"t":"2026-05-26T04:00:00Z","v":1113655,"vw":226.805336},{"c":229.8,"h":232.35,"l":228.7001,"n":28606,"o":229.54,"t":"2026-05-27T04:00:00Z","v":1445931,"vw":230.37702},{"c":226.49,"h":229.26,"l":225.83,"n":26721,"o":227.23,"t":"2026-05-28T04:00:00Z","v":1343161,"vw":227.033374},{"c":225.97,"h":226.9075,"l":224.11,"n":27511,"o":225.64,"t":"2026-05-29T04:00:00Z","v":2070099,"vw":225.544631},{"c":224.38,"h":224.62,"l":219.82,"n":27301,"o":222.03,"t":"2026-06-01T04:00:00Z","v":1321935,"vw":222.968583},{"c":227.6,"h":229.595,"l":225.38,"n":29212,"o":225.45,"t":"2026-06-02T04:00:00Z","v":1390895,"vw":227.958916},{"c":226.09,"h":230.75,"l":226.09,"n":26527,"o":227.8,"t":"2026-06-03T04:00:00Z","v":1259318,"vw":227.616397},{"c":230.6,"h":231.13,"l":226.445,"n":25541,"o":227.34,"t":"2026-06-04T04:00:00Z","v":1366244,"vw":229.186254},{"c":229.58,"h":231.3,"l":226.7,"n":28601,"o":228.9,"t":"2026-06-05T04:00:00Z","v":1374679,"vw":228.905139},{"c":224.29,"h":229.65,"l":224.06,"n":24394,"o":228.3,"t":"2026-06-08T04:00:00Z","v":1219827,"vw":225.235218},{"c":235.44,"h":235.5,"l":226.44,"n":29234,"o":226.44,"t":"2026-06-09T04:00:00Z","v":1827309,"vw":232.417633},{"c":224.56,"h":233.84,"l":223.36,"n":26414,"o":233.81,"t":"2026-06-10T04:00:00Z","v":1658191,"vw":226.905068},{"c":228.03,"h":228.54,"l":222.41,"n":27590,"o":224.85,"t":"2026-06-11T04:00:00Z","v":1445563,"vw":226.51743},{"c":230.08,"h":230.89,"l":225.58,"n":22534,"o":230.51,"t":"2026-06-12T04:00:00Z","v":1169511,"vw":228.86159},{"c":235.56,"h":237.57,"l":233.845,"n":29102,"o":234.75,"t":"2026-06-15T04:00:00Z","v":2012662,"vw":235.790077},{"c":234.8,"h":237.33,"l":232.4525,"n":22432,"o":235.91,"t":"2026-06-16T04:00:00Z","v":1245250,"vw":234.805117},{"c":229.62,"h":239.57,"l":229.58,"n":26540,"o":234.19,"t":"2026-06-17T04:00:00Z","v":1425736,"vw":233.670529},{"c":238.35,"h":241.86,"l":231.03,"n":30843,"o":231.03,"t":"2026-06-18T04:00:00Z","v":2049788,"vw":238.598588},{"c":237.28,"h":239.62,"l":235.26,"n":21072,"o":238.03,"t":"2026-06-22T04:00:00Z","v":1245567,"vw":237.09783},{"c":234.05,"h":236.18,"l":228.58,"n":20508,"o":231.25,"t":"2026-06-23T04:00:00Z","v":1062964,"vw":233.99153},{"c":236.68,"h":240.08,"l":234.25,"n":21146,"o":235.36,"t":"2026-06-24T04:00:00Z","v":961192,"vw":237.191735},{"c":240.76,"h":245.15,"l":236.92,"n":27295,"o":238.35,"t":"2026-06-25T04:00:00Z","v":1381118,"vw":240.984371},{"c":238.61,"h":238.88,"l":234.6,"n":22767,"o":238.81,"t":"2026-06-26T04:00:00Z","v":1591783,"vw":237.913124},{"c":238.61,"h":239.06,"l":233.65,"n":22738,"o":235.51,"t":"2026-06-29T04:00:00Z","v":1073702,"vw":237.522603},{"c":237.33,"h":240.05,"l":236.22,"n":23628,"o":239.6,"t":"2026-06-30T04:00:00Z","v":1233428,"vw":237.664509},{"c":229.2,"h":237.4,"l":229.185,"n":31574,"o":236.8,"t":"2026-07-01T04:00:00Z","v":1283246,"vw":231.977263},{"c":230.24,"h":233.47,"l":226.18,"n":23724,"o":232.36,"t":"2026-07-02T04:00:00Z","v":1006673,"vw":229.614391},{"c":228.92,"h":230.3,"l":226.07,"n":24580,"o":230.03,"t":"2026-07-06T04:00:00Z","v":1293544,"vw":227.645487},{"c":223.18,"h":223.94,"l":220.91,"n":29581,"o":221.37,"t":"2026-07-07T04:00:00Z","v":1440314,"vw":222.577487},{"c":221.46,"h":223.72,"l":218.54,"n":23069,"o":221.63,"t":"2026-07-08T04:00:00Z","v":1111993,"vw":221.713176},{"c":224.62,"h":225.685,"l":222.31,"n":25646,"o":222.6,"t":"2026-07-09T04:00:00Z","v":1476174,"vw":224.358012},{"c":227.46,"h":228.9499,"l":224.735,"n":19205,"o":225.42,"t":"2026-07-10T04:00:00Z","v":1257217,"vw":227.243915},{"c":233.19,"h":234.57,"l":227.86,"n":34140,"o":227.96,"t":"2026-07-13T04:00:00Z","v":1568978,"vw":232.697233},{"c":234.68,"h":237.1,"l":232.53,"n":27570,"o":235.43,"t":"2026-07-14T04:00:00Z","v":1374954,"vw":234.470124},{"c":230.52,"h":234.92,"l":229.945,"n":22644,"o":234.58,"t":"2026-07-15T04:00:00Z","v":1070316,"vw":231.555206},{"c":234.1,"h":234.83,"l":227.685,"n":23934,"o":230.12,"t":"2026-07-16T04:00:00Z","v":1255582,"vw":232.639387},{"c":232.02,"h":236.37,"l":230.61,"n":22227,"o":233.12,"t":"2026-07-17T04:00:00Z","v":1009463,"vw":232.438323},{"c":229.02,"h":234.24,"l":228.1,"n":20399,"o":233.54,"t":"2026-07-20T04:00:00Z","v":812602,"vw":229.28738},{"c":226.5,"h":230.98,"l":224.32,"n":22906,"o":229.86,"t":"2026-07-21T04:00:00Z","v":1477034,"vw":226.115794},{"c":229.63,"h":231.38,"l":227.475,"n":18291,"o":228.73,"t":"2026-07-22T04:00:00Z","v":718015,"vw":229.555777},{"c":228.67,"h":231.69,"l":226.28,"n":17642,"o":227.2,"t":"2026-07-23T04:00:00Z","v":866096,"vw":228.350388},{"c":230.67,"h":233.81,"l":226.935,"n":19561,"o":227.99,"t":"2026-07-24T04:00:00Z","v":1084184,"vw":231.03836},{"c":234.1,"h":236.24,"l":229.71,"n":20744,"o":231.86,"t":"2026-07-27T04:00:00Z","v":1059188,"vw":233.575675},{"c":232.02,"h":236.31,"l":228.3,"n":23039,"o":235.28,"t":"2026-07-28T04:00:00Z","v":1410150,"vw":231.525271},{"c":226.2,"h":228.65,"l":222.475,"n":30777,"o":226.38,"t":"2026-07-29T04:00:00Z","v":2051988,"vw":225.082562},{"c":226.36,"h":229.72,"l":223.64,"n":26734,"o":229.41,"t":"2026-07-30T04:00:00Z","v":1416959,"vw":225.718341},{"c":234.33,"h":236.54,"l":226.8,"n":34512,"o":228.35,"t":"2026-07-31T04:00:00Z","v":1999842,"vw":233.853386},{"c":250.08,"h":256.99,"l":247.51,"n":187681,"o":252,"t":"2026-08-03T04:00:00Z","v":10849471,"vw":252.81681},{"c":255.51,"h":258.92,"l":249.79,"n":126592,"o":249.84,"t":"2026-08-04T04:00:00Z","v":46181836,"vw":255.594369},{"c":255.25,"h":256.03,"l":252.22,"n":45667,"o":253.55,"t":"2026-08-05T04:00:00Z","v":2483294,"vw":254.434665},{"c":253.37,"h":257.57,"l":252.41,"n":38263,"o":256.32,"t":"2026-08-06T04:00:00Z","v":2697540,"vw":254.359175},{"c":256.69,"h":260.88,"l":254.18,"n":43883,"o":254.18,"t":"2026-08-07T04:00:00Z","v":2617335,"vw":257.374803},{"c":263.78,"h":267.84,"l":259.085,"n":46579,"o":262.72,"t":"2026-08-10T04:00:00Z","v":2617873,"vw":264.088074},{"c":251.51,"h":264.23,"l":251.35,"n":41565,"o":262.73,"t":"2026-08-11T04:00:00Z","v":2323703,"vw":253.387946},{"c":245.18,"h":254.75,"l":245.05,"n":34187,"o":254.44,"t":"2026-08-12T04:00:00Z","v":1439136,"vw":246.728748},{"c":248.12,"h":248.29,"l":243.0981,"n":34165,"o":246.17,"t":"2026-08-13T04:00:00Z","v":2044917,"vw":246.975913},{"c":244.94,"h":250.215,"l":244.5,"n":28880,"o":247.76,"t":"2026-08-14T04:00:00Z","v":1268568,"vw":245.774134},{"c":244.98,"h":247.16,"l":240.8207,"n":27636,"o":243.65,"t":"2026-08-17T04:00:00Z","v":1448600,"vw":245.127267},{"c":244.47,"h":245.74,"l":240.84,"n":31965,"o":243.16,"t":"2026-08-18T04:00:00Z","v":1771145,"vw":243.800132},{"c":243.19,"h":249.47,"l":242.45,"n":32400,"o":244.67,"t":"2026-08-19T04:00:00Z","v":1478912,"vw":244.602089},{"c":239.44,"h":242.82,"l":238.8301,"n":23782,"o":241.24,"t":"2026-08-20T04:00:00Z","v":968313,"vw":240.082627},{"c":242.24,"h":243.13,"l":239.2,"n":25359,"o":240.35,"t":"2026-08-21T04:00:00Z","v":995489,"vw":241.695505},{"c":236.45,"h":243.675,"l":235.54,"n":27125,"o":242.24,"t":"2026-08-24T04:00:00Z","v":1291228,"vw":238.02372},{"c":232.67,"h":237.98,"l":231.97,"n":29960,"o":237.98,"t":"2026-08-25T04:00:00Z","v":1656307,"vw":234.166104},{"c":235.73,"h":240.48,"l":233.06,"n":27543,"o":234.6,"t":"2026-08-26T04:00:00Z","v":1541061,"vw":236.211593},{"c":233.26,"h":234.78,"l":231.23,"n":21878,"o":232.67,"t":"2026-08-27T04:00:00Z","v":1020134,"vw":233.151274},{"c":228.49,"h":234.68,"l":227.92,"n":21165,"o":234.39,"t":"2026-08-28T04:00:00Z","v":1000958,"vw":229.40517},{"c":224.51,"h":229.01,"l":224.28,"n":22770,"o":227.04,"t":"2026-08-31T04:00:00Z","v":1625605,"vw":225.074027},{"c":218.91,"h":226,"l":218.05,"n":32834,"o":222.72,"t":"2026-09-01T04:00:00Z","v":1925647,"vw":219.516028},{"c":221.23,"h":222.09,"l":215.8,"n":28458,"o":218.27,"t":"2026-09-02T04:00:00Z","v":1668106,"vw":220.302557},{"c":223.23,"h":223.8017,"l":220,"n":26035,"o":223.4,"t":"2026-09-03T04:00:00Z","v":1472662,"vw":222.606907},{"c":228.41,"h":230.17,"l":222.1,"n":24372,"o":222.2,"t":"2026-09-04T04:00:00Z","v":1166974,"vw":227.758984},{"c":226.3,"h":230.44,"l":226.25,"n":21166,"o":229.21,"t":"2026-09-08T04:00:00Z","v":968013,"vw":227.797472},{"c":223.22,"h":227.2302,"l":222.0701,"n":24099,"o":225.68,"t":"2026-09-09T04:00:00Z","v":1010516,"vw":223.243308},{"c":220.97,"h":222.42,"l":220.04,"n":21309,"o":221.91,"t":"2026-09-10T04:00:00Z","v":1030887,"vw":221.002385},{"c":222.54,"h":225.2999,"l":221.99,"n":21161,"o":223.52,"t":"2026-09-11T04:00:00Z","v":919460,"vw":223.186831},{"c":222.31,"h":222.65,"l":218.08,"n":24099,"o":219.35,"t":"2026-09-14T04:00:00Z","v":1096732,"vw":221.846593},{"c":215.11,"h":221.44,"l":214.705,"n":32820,"o":219.04,"t":"2026-09-15T04:00:00Z","v":1853401,"vw":216.028281},{"c":214.35,"h":219.51,"l":213.14,"n":29650,"o":215.54,"t":"2026-09-16T04:00:00Z","v":1439254,"vw":215.862281},{"c":214.26,"h":219.12,"l":212.82,"n":30636,"o":218.23,"t":"2026-09-17T04:00:00Z","v":1888744,"vw":214.552143},{"c":214.43,"h":215.38,"l":213.01,"n":24173,"o":213.24,"t":"2026-09-18T04:00:00Z","v":2092001,"vw":214.316703},{"c":216.14,"h":217.75,"l":212.13,"n":26012,"o":215.74,"t":"2026-09-21T04:00:00Z","v":1220602,"vw":215.918394},{"c":221.17,"h":221.665,"l":217.92,"n":28777,"o":218.97,"t":"2026-09-22T04:00:00Z","v":1163595,"vw":220.528075},{"c":221.17,"h":223.72,"l":220.26,"n":25392,"o":220.65,"t":"2026-09-23T04:00:00Z","v":1453511,"vw":221.844258},{"c":220.17,"h":224.35,"l":218.48,"n":26372,"o":219.78,"t":"2026-09-24T04:00:00Z","v":1342295,"vw":220.809605},{"c":222.74,"h":224.22,"l":218.97,"n":25600,"o":220.12,"t":"2026-09-25T04:00:00Z","v":1228161,"vw":221.982412},{"c":227.3,"h":227.94,"l":220.035,"n":38105,"o":221.3,"t":"2026-09-28T04:00:00Z","v":2127483,"vw":226.073475},{"c":223.87,"h":228.77,"l":222.265,"n":25673,"o":226.8,"t":"2026-09-29T04:00:00Z","v":1361661,"vw":224.078683},{"c":222.62,"h":225.96,"l":222.2359,"n":26567,"o":224.86,"t":"2026-09-30T04:00:00Z","v":1519078,"vw":223.444801},{"c":221.49,"h":224.45,"l":218.26,"n":32126,"o":222.26,"t":"2026-10-01T04:00:00Z","v":2016778,"vw":221.251562},{"c":223.33,"h":226.18,"l":222.535,"n":29094,"o":224.18,"t":"2026-10-02T04:00:00Z","v":1841954,"vw":223.759972},{"c":222.93,"h":225.18,"l":218.42,"n":22919,"o":222.77,"t":"2026-10-05T04:00:00Z","v":1312246,"vw":223.004287},{"c":223.33,"h":227.395,"l":223.265,"n":20321,"o":223.56,"t":"2026-10-06T04:00:00Z","v":994303,"vw":224.186109},{"c":215.06,"h":221.135,"l":214.51,"n":22611,"o":220.29,"t":"2026-10-07T04:00:00Z","v":1190779,"vw":216.167966},{"c":216.73,"h":216.79,"l":212.485,"n":29643,"o":213.38,"t":"2026-10-08T04:00:00Z","v":1582909,"vw":215.572829},{"c":220.04,"h":221.055,"l":215.865,"n":19760,"o":217.32,"t":"2026-10-09T04:00:00Z","v":940363,"vw":219.245336},{"c":220.55,"h":221.525,"l":216.06,"n":20361,"o":218.74,"t":"2026-10-12T04:00:00Z","v":976372,"vw":220.113408},{"c":222.86,"h":223.81,"l":220.285,"n":19245,"o":221.1,"t":"2026-10-13T04:00:00Z","v":946009,"vw":222.241101},{"c":222.94,"h":223.3,"l":217.865,"n":26111,"o":220.63,"t":"2026-10-14T04:00:00Z","v":1358887,"vw":220.799578},{"c":228.76,"h":229.63,"l":221.86,"n":37424,"o":224.5,"t":"2026-10-15T04:00:00Z","v":1920117,"vw":227.669005},{"c":231.61,"h":235,"l":229.4937,"n":36414,"o":229.88,"t":"2026-10-16T04:00:00Z","v":2143509,"vw":231.29076},{"c":226.36,"h":232,"l":225.945,"n":25813,"o":231.29,"t":"2026-10-19T04:00:00Z","v":1345157,"vw":227.167652},{"c":227.08,"h":228.66,"l":220.44,"n":30082,"o":222.42,"t":"2026-10-20T04:00:00Z","v":1809843,"vw":226.838427},{"c":227.96,"h":229.35,"l":225.14,"n":21918,"o":227.11,"t":"2026-10-21T04:00:00Z","v":1112826,"vw":227.734316},{"c":227.31,"h":228.9,"l":223.19,"n":29211,"o":227.31,"t":"2026-10-22T04:00:00Z","v":1372783,"vw":226.540007}],"volatilityBars":[{"c":219.69,"h":219.83,"l":217.92,"n":551,"o":218.97,"t":"2026-09-22T13:30:00Z","v":120030,"vw":218.527265},{"c":219.79,"h":219.8,"l":218.93,"n":677,"o":219.54,"t":"2026-09-22T13:45:00Z","v":18572,"vw":219.358235},{"c":219.95,"h":220.41,"l":219.5201,"n":1027,"o":219.63,"t":"2026-09-22T14:00:00Z","v":32943,"vw":219.873745},{"c":220.095,"h":220.42,"l":219.45,"n":1025,"o":219.95,"t":"2026-09-22T14:15:00Z","v":33375,"vw":219.896499},{"c":220.335,"h":221.295,"l":220.0701,"n":1260,"o":220.095,"t":"2026-09-22T14:30:00Z","v":46219,"vw":220.433347},{"c":220.685,"h":220.685,"l":220.1,"n":948,"o":220.16,"t":"2026-09-22T14:45:00Z","v":21778,"vw":220.333376},{"c":220.98,"h":221.11,"l":220.55,"n":886,"o":220.61,"t":"2026-09-22T15:00:00Z","v":20245,"vw":220.77895},{"c":221.215,"h":221.49,"l":220.89,"n":1098,"o":221.055,"t":"2026-09-22T15:15:00Z","v":31468,"vw":221.107349},{"c":220.4,"h":221.09,"l":220.075,"n":669,"o":221.09,"t":"2026-09-22T15:30:00Z","v":26036,"vw":220.433005},{"c":220.29,"h":220.505,"l":220.18,"n":951,"o":220.23,"t":"2026-09-22T15:45:00Z","v":32439,"vw":220.396911},{"c":220.78,"h":220.83,"l":220.305,"n":789,"o":220.332,"t":"2026-09-22T16:00:00Z","v":15435,"vw":220.588188},{"c":220.44,"h":220.69,"l":220.3,"n":655,"o":220.69,"t":"2026-09-22T16:15:00Z","v":14775,"vw":220.488459},{"c":220.52,"h":220.63,"l":220.425,"n":573,"o":220.425,"t":"2026-09-22T16:30:00Z","v":13549,"vw":220.532668},{"c":221.06,"h":221.25,"l":220.515,"n":746,"o":220.515,"t":"2026-09-22T16:45:00Z","v":20536,"vw":220.858175},{"c":220.625,"h":221.07,"l":220.57,"n":703,"o":221.07,"t":"2026-09-22T17:00:00Z","v":15835,"vw":220.886028},{"c":220.57,"h":220.64,"l":220.34,"n":639,"o":220.59,"t":"2026-09-22T17:15:00Z","v":14107,"vw":220.449998},{"c":220.88,"h":220.91,"l":220.66,"n":805,"o":220.66,"t":"2026-09-22T17:30:00Z","v":13556,"vw":220.781814},{"c":221.375,"h":221.49,"l":220.825,"n":648,"o":220.966,"t":"2026-09-22T17:45:00Z","v":14938,"vw":221.143429},{"c":220.93,"h":221.63,"l":220.93,"n":890,"o":221.355,"t":"2026-09-22T18:00:00Z","v":23066,"vw":221.314555},{"c":220.795,"h":221.28,"l":220.795,"n":604,"o":220.995,"t":"2026-09-22T18:15:00Z","v":12577,"vw":221.042902},{"c":220.43,"h":220.91,"l":220.42,"n":806,"o":220.755,"t":"2026-09-22T18:30:00Z","v":24142,"vw":220.684876},{"c":220.83,"h":220.83,"l":220.4244,"n":720,"o":220.4244,"t":"2026-09-22T18:45:00Z","v":12535,"vw":220.631706},{"c":220.96,"h":221.05,"l":220.7401,"n":1003,"o":220.83,"t":"2026-09-22T19:00:00Z","v":19560,"vw":220.873446},{"c":220.725,"h":221.02,"l":220.69,"n":1193,"o":221,"t":"2026-09-22T19:15:00Z","v":24354,"vw":220.832735},{"c":220.97,"h":221.07,"l":220.59,"n":1578,"o":220.62,"t":"2026-09-22T19:30:00Z","v":40394,"vw":220.853802},{"c":221.24,"h":221.665,"l":220.94,"n":5296,"o":220.97,"t":"2026-09-22T19:45:00Z","v":170868,"vw":221.328},{"c":221.17,"h":221.17,"l":221.17,"n":95,"o":221.17,"t":"2026-09-22T20:00:00Z","v":262340,"vw":221.17},{"c":221,"h":221.995,"l":220.65,"n":394,"o":220.65,"t":"2026-09-23T13:30:00Z","v":36571,"vw":220.996427},{"c":220.93,"h":221.33,"l":220.3,"n":625,"o":220.99,"t":"2026-09-23T13:45:00Z","v":28417,"vw":220.757279},{"c":221.17,"h":221.78,"l":220.765,"n":666,"o":220.875,"t":"2026-09-23T14:00:00Z","v":20502,"vw":221.215159},{"c":221.03,"h":221.47,"l":220.26,"n":799,"o":221.2756,"t":"2026-09-23T14:15:00Z","v":31742,"vw":220.786558},{"c":220.75,"h":221.875,"l":220.75,"n":733,"o":221.03,"t":"2026-09-23T14:30:00Z","v":26572,"vw":221.25714},{"c":221.88,"h":221.88,"l":220.65,"n":583,"o":220.905,"t":"2026-09-23T14:45:00Z","v":12368,"vw":221.183372},{"c":223.15,"h":223.46,"l":221.89,"n":1080,"o":221.89,"t":"2026-09-23T15:00:00Z","v":38795,"vw":222.682685},{"c":223.075,"h":223.72,"l":223.075,"n":825,"o":223.15,"t":"2026-09-23T15:15:00Z","v":30216,"vw":223.361276},{"c":222.87,"h":223.22,"l":222.65,"n":685,"o":222.89,"t":"2026-09-23T15:30:00Z","v":25002,"vw":222.841069},{"c":223.08,"h":223.13,"l":222.675,"n":632,"o":223.01,"t":"2026-09-23T15:45:00Z","v":15118,"vw":222.94213},{"c":223.16,"h":223.45,"l":223.08,"n":624,"o":223.17,"t":"2026-09-23T16:00:00Z","v":19734,"vw":223.270471},{"c":223.23,"h":223.3,"l":223.02,"n":487,"o":223.13,"t":"2026-09-23T16:15:00Z","v":18840,"vw":223.167886},{"c":222.87,"h":223.33,"l":222.69,"n":554,"o":223.24,"t":"2026-09-23T16:30:00Z","v":19881,"vw":223.055904},{"c":222.72,"h":223.235,"l":222.58,"n":767,"o":223.01,"t":"2026-09-23T16:45:00Z","v":33588,"vw":222.873625},{"c":222.77,"h":222.89,"l":222.385,"n":629,"o":222.63,"t":"2026-09-23T17:00:00Z","v":43639,"vw":222.610845},{"c":222.84,"h":223.06,"l":222.5324,"n":623,"o":222.74,"t":"2026-09-23T17:15:00Z","v":17878,"vw":222.815504},{"c":222.45,"h":222.88,"l":222.22,"n":631,"o":222.81,"t":"2026-09-23T17:30:00Z","v":28112,"vw":222.620234},{"c":222.91,"h":222.91,"l":222.46,"n":631,"o":222.47,"t":"2026-09-23T17:45:00Z","v":24951,"vw":222.665494},{"c":222.81,"h":223,"l":222.59,"n":670,"o":222.95,"t":"2026-09-23T18:00:00Z","v":25303,"vw":222.731204},{"c":222.65,"h":222.8794,"l":222.58,"n":789,"o":222.825,"t":"2026-09-23T18:15:00Z","v":26865,"vw":222.729551},{"c":222.275,"h":222.95,"l":222.275,"n":949,"o":222.665,"t":"2026-09-23T18:30:00Z","v":38381,"vw":222.664722},{"c":222.41,"h":222.41,"l":222.01,"n":738,"o":222.33,"t":"2026-09-23T18:45:00Z","v":22700,"vw":222.194162},{"c":222.26,"h":222.57,"l":222.01,"n":873,"o":222.405,"t":"2026-09-23T19:00:00Z","v":29579,"vw":222.340377},{"c":222.18,"h":222.32,"l":222.03,"n":1117,"o":222.255,"t":"2026-09-23T19:15:00Z","v":38992,"vw":222.186746},{"c":222.23,"h":222.43,"l":221.864,"n":1508,"o":222.16,"t":"2026-09-23T19:30:00Z","v":52463,"vw":222.153191},{"c":221.24,"h":222.51,"l":221.15,"n":6016,"o":222.33,"t":"2026-09-23T19:45:00Z","v":294292,"vw":221.874252},{"c":221.25,"h":221.31,"l":221.17,"n":68,"o":221.31,"t":"2026-09-23T20:00:00Z","v":439080,"vw":221.170622},{"c":221.17,"h":221.17,"l":221.17,"n":1,"o":221.17,"t":"2026-09-23T20:15:00Z","v":4368,"vw":221.17},{"c":220.1,"h":221.37,"l":218.48,"n":717,"o":219.78,"t":"2026-09-24T13:30:00Z","v":67185,"vw":219.834709},{"c":222.53,"h":223.16,"l":220.08,"n":1139,"o":220.09,"t":"2026-09-24T13:45:00Z","v":44651,"vw":221.615516},{"c":223.33,"h":224.35,"l":222.725,"n":1511,"o":222.85,"t":"2026-09-24T14:00:00Z","v":69483,"vw":223.531336},{"c":221.84,"h":223.33,"l":221.7,"n":1068,"o":223.24,"t":"2026-09-24T14:15:00Z","v":48275,"vw":222.341404},{"c":221.6025,"h":222.6506,"l":221.325,"n":1099,"o":222.03,"t":"2026-09-24T14:30:00Z","v":44169,"vw":222.140755},{"c":222,"h":222,"l":221.145,"n":1080,"o":221.64,"t":"2026-09-24T14:45:00Z","v":62057,"vw":221.454006},{"c":220.74,"h":222.15,"l":220.735,"n":957,"o":221.92,"t":"2026-09-24T15:00:00Z","v":41683,"vw":221.641733},{"c":220.885,"h":221.14,"l":220.69,"n":767,"o":220.755,"t":"2026-09-24T15:15:00Z","v":32826,"vw":220.983975},{"c":221.22,"h":221.39,"l":220.85,"n":867,"o":220.94,"t":"2026-09-24T15:30:00Z","v":26135,"vw":221.065304},{"c":220.78,"h":221.56,"l":220.76,"n":1028,"o":221.25,"t":"2026-09-24T15:45:00Z","v":46669,"vw":221.356672},{"c":220.09,"h":220.72,"l":219.895,"n":683,"o":220.72,"t":"2026-09-24T16:00:00Z","v":26185,"vw":220.324494},{"c":221.37,"h":221.8,"l":220.08,"n":1049,"o":220.08,"t":"2026-09-24T16:15:00Z","v":37413,"vw":221.2607},{"c":221.39,"h":221.9,"l":220.585,"n":724,"o":221.28,"t":"2026-09-24T16:30:00Z","v":24941,"vw":221.467577},{"c":220.985,"h":221.19,"l":220.92,"n":446,"o":221.04,"t":"2026-09-24T16:45:00Z","v":16595,"vw":221.002376},{"c":221.36,"h":221.54,"l":220.9,"n":903,"o":221.01,"t":"2026-09-24T17:00:00Z","v":36092,"vw":221.299512},{"c":220.68,"h":221.51,"l":220.675,"n":711,"o":221.315,"t":"2026-09-24T17:15:00Z","v":42481,"vw":220.97956},{"c":220.13,"h":220.81,"l":219.98,"n":796,"o":220.675,"t":"2026-09-24T17:30:00Z","v":29421,"vw":220.461986},{"c":220.31,"h":220.455,"l":219.92,"n":435,"o":220.16,"t":"2026-09-24T17:45:00Z","v":10218,"vw":220.229698},{"c":220.38,"h":220.42,"l":219.74,"n":795,"o":220.31,"t":"2026-09-24T18:00:00Z","v":26979,"vw":220.15166},{"c":220.79,"h":220.885,"l":220.2236,"n":678,"o":220.44,"t":"2026-09-24T18:15:00Z","v":24521,"vw":220.611026},{"c":220.355,"h":221,"l":220.1525,"n":846,"o":220.785,"t":"2026-09-24T18:30:00Z","v":32626,"vw":220.536191},{"c":220.045,"h":220.4,"l":220.01,"n":620,"o":220.32,"t":"2026-09-24T18:45:00Z","v":22341,"vw":220.196169},{"c":219.99,"h":220.04,"l":219.745,"n":863,"o":220.04,"t":"2026-09-24T19:00:00Z","v":31299,"vw":219.902738},{"c":220.115,"h":220.13,"l":219.5,"n":1049,"o":219.87,"t":"2026-09-24T19:15:00Z","v":28372,"vw":219.78899},{"c":220.17,"h":220.42,"l":219.985,"n":1136,"o":220.11,"t":"2026-09-24T19:30:00Z","v":36421,"vw":220.199623},{"c":220.05,"h":220.85,"l":219.48,"n":4079,"o":220.13,"t":"2026-09-24T19:45:00Z","v":184209,"vw":220.123854},{"c":220.17,"h":220.17,"l":220.17,"n":77,"o":220.17,"t":"2026-09-24T20:00:00Z","v":241153,"vw":220.17},{"c":221.01,"h":221.52,"l":218.97,"n":518,"o":220.12,"t":"2026-09-25T13:30:00Z","v":54972,"vw":219.96315},{"c":221.62,"h":221.63,"l":220.419,"n":448,"o":220.94,"t":"2026-09-25T13:45:00Z","v":34578,"vw":220.888039},{"c":220.9,"h":221.55,"l":220.085,"n":805,"o":221.43,"t":"2026-09-25T14:00:00Z","v":29667,"vw":220.736722},{"c":221.285,"h":221.48,"l":220.88,"n":442,"o":221.01,"t":"2026-09-25T14:15:00Z","v":8184,"vw":221.149476},{"c":220.79,"h":221.15,"l":220.7,"n":441,"o":221.08,"t":"2026-09-25T14:30:00Z","v":14438,"vw":220.846523},{"c":221.64,"h":221.86,"l":220.86,"n":1063,"o":220.92,"t":"2026-09-25T14:45:00Z","v":87708,"vw":221.268049},{"c":221.61,"h":222.3,"l":221.17,"n":629,"o":221.58,"t":"2026-09-25T15:00:00Z","v":18627,"vw":221.658198},{"c":221.605,"h":221.87,"l":221.245,"n":491,"o":221.475,"t":"2026-09-25T15:15:00Z","v":12947,"vw":221.554183},{"c":220.83,"h":222.15,"l":220.83,"n":569,"o":221.81,"t":"2026-09-25T15:30:00Z","v":19902,"vw":221.512019},{"c":221.5,"h":221.5,"l":220.46,"n":731,"o":220.68,"t":"2026-09-25T15:45:00Z","v":21794,"vw":220.862797},{"c":222.97,"h":223.3008,"l":221.51,"n":731,"o":221.54,"t":"2026-09-25T16:00:00Z","v":22067,"vw":222.448666},{"c":223.33,"h":223.37,"l":222.695,"n":856,"o":222.9325,"t":"2026-09-25T16:15:00Z","v":22105,"vw":222.960947},{"c":223.3,"h":224.22,"l":222.94,"n":1344,"o":223.77,"t":"2026-09-25T16:30:00Z","v":66939,"vw":223.718889},{"c":222.67,"h":223.25,"l":222.525,"n":774,"o":223,"t":"2026-09-25T16:45:00Z","v":27748,"vw":222.854853},{"c":222.62,"h":222.82,"l":222.33,"n":659,"o":222.64,"t":"2026-09-25T17:00:00Z","v":18820,"vw":222.59599},{"c":222.57,"h":222.94,"l":222.44,"n":613,"o":222.635,"t":"2026-09-25T17:15:00Z","v":22887,"vw":222.60585},{"c":222.955,"h":222.955,"l":222.21,"n":815,"o":222.58,"t":"2026-09-25T17:30:00Z","v":25926,"vw":222.547478},{"c":222.49,"h":222.925,"l":222.49,"n":450,"o":222.92,"t":"2026-09-25T17:45:00Z","v":11179,"vw":222.725954},{"c":222.2,"h":222.725,"l":222.065,"n":517,"o":222.7,"t":"2026-09-25T18:00:00Z","v":17238,"vw":222.377702},{"c":221.91,"h":222.315,"l":221.65,"n":820,"o":222.315,"t":"2026-09-25T18:15:00Z","v":23337,"vw":221.94092},{"c":221.8832,"h":222.12,"l":221.66,"n":986,"o":221.92,"t":"2026-09-25T18:30:00Z","v":64540,"vw":221.869149},{"c":221.1,"h":221.895,"l":221.04,"n":1164,"o":221.895,"t":"2026-09-25T18:45:00Z","v":49140,"vw":221.336444},{"c":221.33,"h":221.45,"l":220.46,"n":1191,"o":221.1,"t":"2026-09-25T19:00:00Z","v":53371,"vw":221.025516},{"c":220.99,"h":221.335,"l":220.66,"n":1098,"o":221.32,"t":"2026-09-25T19:15:00Z","v":33295,"vw":220.921048},{"c":221.965,"h":221.97,"l":220.99,"n":1355,"o":220.99,"t":"2026-09-25T19:30:00Z","v":40312,"vw":221.487209},{"c":222.49,"h":222.88,"l":221.96,"n":5002,"o":221.96,"t":"2026-09-25T19:45:00Z","v":185822,"vw":222.539086},{"c":222.8,"h":222.8,"l":222.42,"n":94,"o":222.42,"t":"2026-09-25T20:00:00Z","v":229487,"vw":222.739545},{"c":222.54,"h":222.54,"l":222.54,"n":4,"o":222.54,"t":"2026-09-28T11:00:00Z","v":179,"vw":222.54},{"c":222.585,"h":223.52,"l":220.035,"n":832,"o":221.3,"t":"2026-09-28T13:30:00Z","v":45047,"vw":221.907109},{"c":224.245,"h":224.62,"l":222.585,"n":1249,"o":222.585,"t":"2026-09-28T13:45:00Z","v":99842,"vw":223.41395},{"c":224.6,"h":225.5299,"l":223.87,"n":1655,"o":224.18,"t":"2026-09-28T14:00:00Z","v":79773,"vw":224.31291},{"c":224.53,"h":224.86,"l":224.01,"n":1013,"o":224.79,"t":"2026-09-28T14:15:00Z","v":47363,"vw":224.395369},{"c":225.67,"h":225.705,"l":224.0375,"n":1246,"o":224.59,"t":"2026-09-28T14:30:00Z","v":85302,"vw":224.363477},{"c":223.645,"h":225.63,"l":223.63,"n":1144,"o":225.63,"t":"2026-09-28T14:45:00Z","v":47260,"vw":224.797626},{"c":222.955,"h":223.675,"l":222.95,"n":949,"o":223.54,"t":"2026-09-28T15:00:00Z","v":31045,"vw":223.355308},{"c":222.445,"h":223.09,"l":222.07,"n":901,"o":223.06,"t":"2026-09-28T15:15:00Z","v":66720,"vw":222.686467},{"c":222.8,"h":223.235,"l":222.3301,"n":931,"o":222.435,"t":"2026-09-28T15:30:00Z","v":28116,"vw":222.857589},{"c":224.495,"h":224.61,"l":222.685,"n":1187,"o":222.79,"t":"2026-09-28T15:45:00Z","v":39582,"vw":223.436767},{"c":224.18,"h":224.555,"l":223.98,"n":987,"o":224.495,"t":"2026-09-28T16:00:00Z","v":33074,"vw":224.274628},{"c":226.71,"h":226.73,"l":224.15,"n":1359,"o":224.15,"t":"2026-09-28T16:15:00Z","v":48213,"vw":225.558374},{"c":226.225,"h":226.64,"l":225.68,"n":1309,"o":226.64,"t":"2026-09-28T16:30:00Z","v":52760,"vw":226.19311},{"c":225.73,"h":226.2425,"l":224.815,"n":1380,"o":226.225,"t":"2026-09-28T16:45:00Z","v":84628,"vw":225.725359},{"c":227.255,"h":227.85,"l":225.48,"n":1575,"o":225.74,"t":"2026-09-28T17:00:00Z","v":56598,"vw":226.370282},{"c":226.505,"h":227.41,"l":226.505,"n":1055,"o":227.09,"t":"2026-09-28T17:15:00Z","v":47212,"vw":226.76784},{"c":226.42,"h":226.955,"l":225.99,"n":1274,"o":226.59,"t":"2026-09-28T17:30:00Z","v":65066,"vw":226.586861},{"c":226.59,"h":226.81,"l":226.22,"n":1125,"o":226.34,"t":"2026-09-28T17:45:00Z","v":39046,"vw":226.455743},{"c":227.22,"h":227.24,"l":226.27,"n":1081,"o":226.69,"t":"2026-09-28T18:00:00Z","v":30940,"vw":226.597608},{"c":227.03,"h":227.44,"l":226.93,"n":1087,"o":227.235,"t":"2026-09-28T18:15:00Z","v":39971,"vw":227.158576},{"c":226.755,"h":227.11,"l":226.595,"n":1077,"o":227.045,"t":"2026-09-28T18:30:00Z","v":41317,"vw":226.846533},{"c":227.34,"h":227.7,"l":226.58,"n":1467,"o":226.69,"t":"2026-09-28T18:45:00Z","v":48964,"vw":226.876047},{"c":227.33,"h":227.4,"l":226.71,"n":1224,"o":227.4,"t":"2026-09-28T19:00:00Z","v":42460,"vw":227.091362},{"c":227.395,"h":227.94,"l":226.79,"n":1722,"o":227.37,"t":"2026-09-28T19:15:00Z","v":67780,"vw":227.395142},{"c":227.415,"h":227.915,"l":227.32,"n":1950,"o":227.47,"t":"2026-09-28T19:30:00Z","v":83825,"vw":227.632349},{"c":227.3,"h":227.775,"l":226.93,"n":7014,"o":227.48,"t":"2026-09-28T19:45:00Z","v":355321,"vw":227.348469},{"c":227.3,"h":227.35,"l":227.3,"n":79,"o":227.35,"t":"2026-09-28T20:00:00Z","v":415583,"vw":227.300024},{"c":226.855,"h":228.77,"l":225.795,"n":660,"o":226.8,"t":"2026-09-29T13:30:00Z","v":53203,"vw":226.874309},{"c":225.99,"h":226.98,"l":225.56,"n":848,"o":226.98,"t":"2026-09-29T13:45:00Z","v":44868,"vw":225.907173},{"c":226.25,"h":226.545,"l":225.31,"n":768,"o":226.03,"t":"2026-09-29T14:00:00Z","v":23026,"vw":225.954675},{"c":225.26,"h":226.235,"l":225.2,"n":830,"o":226.23,"t":"2026-09-29T14:15:00Z","v":23610,"vw":225.697089},{"c":225.01,"h":225.47,"l":224.495,"n":927,"o":225.46,"t":"2026-09-29T14:30:00Z","v":125674,"vw":225.258777},{"c":224.91,"h":225.04,"l":224.0801,"n":460,"o":225.01,"t":"2026-09-29T14:45:00Z","v":14083,"vw":224.771745},{"c":223.5,"h":224.6,"l":223.35,"n":766,"o":224.58,"t":"2026-09-29T15:00:00Z","v":51322,"vw":224.328682},{"c":222.96,"h":223.44,"l":222.87,"n":764,"o":223.2,"t":"2026-09-29T15:15:00Z","v":32863,"vw":223.157662},{"c":223.195,"h":223.62,"l":222.875,"n":686,"o":222.9,"t":"2026-09-29T15:30:00Z","v":33180,"vw":223.428827},{"c":223.345,"h":224.08,"l":223.34,"n":913,"o":223.4037,"t":"2026-09-29T15:45:00Z","v":24984,"vw":223.605364},{"c":222.86,"h":223.85,"l":222.67,"n":615,"o":223.48,"t":"2026-09-29T16:00:00Z","v":15187,"vw":223.368001},{"c":223.31,"h":223.46,"l":222.72,"n":592,"o":222.72,"t":"2026-09-29T16:15:00Z","v":14305,"vw":223.092836},{"c":222.74,"h":223.45,"l":222.74,"n":473,"o":223.27,"t":"2026-09-29T16:30:00Z","v":9438,"vw":223.212536},{"c":222.69,"h":222.7999,"l":222.27,"n":513,"o":222.655,"t":"2026-09-29T16:45:00Z","v":15925,"vw":222.516455},{"c":222.77,"h":222.77,"l":222.28,"n":393,"o":222.54,"t":"2026-09-29T17:00:00Z","v":9318,"vw":222.556546},{"c":222.56,"h":222.7536,"l":222.265,"n":396,"o":222.7536,"t":"2026-09-29T17:15:00Z","v":8489,"vw":222.490778},{"c":222.98,"h":223.2,"l":222.67,"n":541,"o":222.78,"t":"2026-09-29T17:30:00Z","v":15681,"vw":222.972901},{"c":223.28,"h":223.4,"l":223.07,"n":539,"o":223.09,"t":"2026-09-29T17:45:00Z","v":15974,"vw":223.250344},{"c":223.3126,"h":223.975,"l":223.08,"n":1042,"o":223.28,"t":"2026-09-29T18:00:00Z","v":47549,"vw":223.494225},{"c":223.13,"h":223.81,"l":223.05,"n":726,"o":223.44,"t":"2026-09-29T18:15:00Z","v":62705,"vw":223.35564},{"c":223.115,"h":224.25,"l":223.03,"n":982,"o":223.1,"t":"2026-09-29T18:30:00Z","v":37068,"vw":223.778851},{"c":223.53,"h":223.53,"l":222.98,"n":936,"o":223.115,"t":"2026-09-29T18:45:00Z","v":39125,"vw":223.272667},{"c":223.315,"h":223.695,"l":223.315,"n":874,"o":223.66,"t":"2026-09-29T19:00:00Z","v":26125,"vw":223.473248},{"c":223.07,"h":223.24,"l":222.4501,"n":1286,"o":223.2351,"t":"2026-09-29T19:15:00Z","v":48381,"vw":222.999469},{"c":223.41,"h":223.6,"l":223.105,"n":1563,"o":223.14,"t":"2026-09-29T19:30:00Z","v":45965,"vw":223.400038},{"c":223.85,"h":224.12,"l":222.598,"n":5196,"o":223.41,"t":"2026-09-29T19:45:00Z","v":228507,"vw":223.516352},{"c":223.87,"h":223.9,"l":223.87,"n":66,"o":223.9,"t":"2026-09-29T20:00:00Z","v":278241,"vw":223.870023},{"c":224,"h":224.925,"l":222.2359,"n":355,"o":224.86,"t":"2026-09-30T13:30:00Z","v":20141,"vw":224.409562},{"c":224.7675,"h":225.18,"l":224.01,"n":913,"o":224.045,"t":"2026-09-30T13:45:00Z","v":29879,"vw":224.631623},{"c":225.53,"h":225.96,"l":224.34,"n":1248,"o":224.685,"t":"2026-09-30T14:00:00Z","v":38687,"vw":225.121801},{"c":223.97,"h":225.9,"l":223.91,"n":884,"o":225.75,"t":"2026-09-30T14:15:00Z","v":25150,"vw":224.896462},{"c":224.59,"h":224.87,"l":223.87,"n":734,"o":223.87,"t":"2026-09-30T14:30:00Z","v":23625,"vw":224.281767},{"c":225.02,"h":225.42,"l":224.34,"n":895,"o":224.66,"t":"2026-09-30T14:45:00Z","v":23422,"vw":224.849341},{"c":224.94,"h":225.205,"l":224.3,"n":868,"o":224.78,"t":"2026-09-30T15:00:00Z","v":20201,"vw":224.717116},{"c":224.25,"h":224.875,"l":224.07,"n":634,"o":224.79,"t":"2026-09-30T15:15:00Z","v":18737,"vw":224.301649},{"c":223.525,"h":224.47,"l":223.525,"n":658,"o":224.42,"t":"2026-09-30T15:30:00Z","v":23414,"vw":224.047088},{"c":223.645,"h":223.83,"l":223.4,"n":510,"o":223.42,"t":"2026-09-30T15:45:00Z","v":15432,"vw":223.623514},{"c":223.83,"h":223.9701,"l":223.625,"n":655,"o":223.625,"t":"2026-09-30T16:00:00Z","v":19787,"vw":223.831168},{"c":223.7801,"h":223.97,"l":223.76,"n":552,"o":223.82,"t":"2026-09-30T16:15:00Z","v":15673,"vw":223.876792},{"c":224.2,"h":224.385,"l":223.75,"n":899,"o":223.865,"t":"2026-09-30T16:30:00Z","v":33798,"vw":223.841083},{"c":224.28,"h":224.75,"l":224.28,"n":532,"o":224.45,"t":"2026-09-30T16:45:00Z","v":11892,"vw":224.503792},{"c":224.045,"h":224.18,"l":223.72,"n":394,"o":223.88,"t":"2026-09-30T17:00:00Z","v":12330,"vw":224.009612},{"c":224.19,"h":224.28,"l":223.99,"n":560,"o":224.05,"t":"2026-09-30T17:15:00Z","v":20509,"vw":224.127279},{"c":224.265,"h":224.31,"l":223.87,"n":606,"o":224.05,"t":"2026-09-30T17:30:00Z","v":21325,"vw":224.048555},{"c":224.5125,"h":224.765,"l":224.19,"n":907,"o":224.26,"t":"2026-09-30T17:45:00Z","v":23661,"vw":224.368124},{"c":224.56,"h":224.93,"l":224.33,"n":888,"o":224.49,"t":"2026-09-30T18:00:00Z","v":31019,"vw":224.552789},{"c":224.39,"h":225.105,"l":224.19,"n":957,"o":224.54,"t":"2026-09-30T18:15:00Z","v":61360,"vw":224.49845},{"c":224.51,"h":224.62,"l":224.27,"n":918,"o":224.385,"t":"2026-09-30T18:30:00Z","v":48310,"vw":224.416947},{"c":224.35,"h":224.65,"l":224.075,"n":1024,"o":224.525,"t":"2026-09-30T18:45:00Z","v":39737,"vw":224.382538},{"c":224.4,"h":224.435,"l":223.5,"n":1099,"o":224.4,"t":"2026-09-30T19:00:00Z","v":55509,"vw":223.886296},{"c":224.25,"h":224.69,"l":224.08,"n":1008,"o":224.36,"t":"2026-09-30T19:15:00Z","v":26047,"vw":224.396406},{"c":224.425,"h":224.52,"l":224.015,"n":1640,"o":224.19,"t":"2026-09-30T19:30:00Z","v":52004,"vw":224.258612},{"c":222.67,"h":224.49,"l":222.62,"n":5104,"o":224.43,"t":"2026-09-30T19:45:00Z","v":238404,"vw":223.309803},{"c":222.4,"h":222.7,"l":222.4,"n":97,"o":222.7,"t":"2026-09-30T20:00:00Z","v":553569,"vw":222.620036},{"c":221.9999,"h":221.9999,"l":221.9999,"n":1,"o":221.9999,"t":"2026-10-01T12:00:00Z","v":100,"vw":221.9999},{"c":221.1,"h":224.45,"l":220.625,"n":848,"o":222.26,"t":"2026-10-01T13:30:00Z","v":100069,"vw":222.17073},{"c":220.715,"h":221.975,"l":220.645,"n":1174,"o":221.43,"t":"2026-10-01T13:45:00Z","v":70223,"vw":221.364567},{"c":219.23,"h":220.75,"l":218.26,"n":1571,"o":220.625,"t":"2026-10-01T14:00:00Z","v":82851,"vw":219.302606},{"c":219.14,"h":219.88,"l":219.1,"n":899,"o":219.62,"t":"2026-10-01T14:15:00Z","v":25957,"vw":219.453539},{"c":219.58,"h":220.16,"l":219.14,"n":754,"o":219.4,"t":"2026-10-01T14:30:00Z","v":20890,"vw":219.57477},{"c":219.67,"h":219.91,"l":218.69,"n":1063,"o":219.37,"t":"2026-10-01T14:45:00Z","v":161472,"vw":219.220565},{"c":219.37,"h":219.85,"l":218.94,"n":928,"o":219.685,"t":"2026-10-01T15:00:00Z","v":40177,"vw":219.374288},{"c":219.24,"h":219.87,"l":219.135,"n":765,"o":219.2,"t":"2026-10-01T15:15:00Z","v":27183,"vw":219.453763},{"c":219.41,"h":219.83,"l":219.04,"n":926,"o":219.2,"t":"2026-10-01T15:30:00Z","v":35713,"vw":219.321081},{"c":219.6,"h":219.61,"l":218.69,"n":1143,"o":219.405,"t":"2026-10-01T15:45:00Z","v":51306,"vw":219.128817},{"c":219.65,"h":220.29,"l":219.65,"n":689,"o":219.85,"t":"2026-10-01T16:00:00Z","v":24481,"vw":219.944983},{"c":220.865,"h":220.88,"l":219.57,"n":871,"o":219.61,"t":"2026-10-01T16:15:00Z","v":24980,"vw":220.357048},{"c":221.62,"h":221.69,"l":220.78,"n":778,"o":221.04,"t":"2026-10-01T16:30:00Z","v":31376,"vw":221.230359},{"c":221.41,"h":221.95,"l":221.01,"n":932,"o":221.62,"t":"2026-10-01T16:45:00Z","v":49951,"vw":221.538482},{"c":222,"h":222.22,"l":221.09,"n":859,"o":221.415,"t":"2026-10-01T17:00:00Z","v":26402,"vw":221.831616},{"c":222.58,"h":222.93,"l":221.84,"n":673,"o":221.84,"t":"2026-10-01T17:15:00Z","v":27336,"vw":222.60083},{"c":223.53,"h":223.88,"l":222.59,"n":853,"o":222.59,"t":"2026-10-01T17:30:00Z","v":28366,"vw":223.165495},{"c":222.11,"h":223.63,"l":222.06,"n":715,"o":223.485,"t":"2026-10-01T17:45:00Z","v":27607,"vw":222.764501},{"c":223.06,"h":223.06,"l":221.75,"n":957,"o":221.96,"t":"2026-10-01T18:00:00Z","v":34196,"vw":222.391694},{"c":222.595,"h":223.55,"l":222.595,"n":889,"o":223.185,"t":"2026-10-01T18:15:00Z","v":34468,"vw":223.054022},{"c":222.575,"h":223.33,"l":222.435,"n":961,"o":222.665,"t":"2026-10-01T18:30:00Z","v":44563,"vw":222.826954},{"c":222.91,"h":223.09,"l":222.5131,"n":771,"o":222.575,"t":"2026-10-01T18:45:00Z","v":33956,"vw":222.782746},{"c":223.41,"h":223.41,"l":222.79,"n":825,"o":222.915,"t":"2026-10-01T19:00:00Z","v":31025,"vw":223.035785},{"c":222.79,"h":223.57,"l":222.655,"n":1100,"o":223.49,"t":"2026-10-01T19:15:00Z","v":44376,"vw":223.329506},{"c":222.78,"h":223.08,"l":222.4025,"n":1839,"o":222.9,"t":"2026-10-01T19:30:00Z","v":66694,"vw":222.756851},{"c":221.64,"h":222.79,"l":221.38,"n":7532,"o":222.695,"t":"2026-10-01T19:45:00Z","v":358749,"vw":221.893397},{"c":221.49,"h":221.66,"l":221.49,"n":69,"o":221.64,"t":"2026-10-01T20:00:00Z","v":391778,"vw":221.49102},{"c":224.27,"h":224.27,"l":224.27,"n":2,"o":224.27,"t":"2026-10-02T12:30:00Z","v":112,"vw":224.27},{"c":225.045,"h":225.91,"l":223.525,"n":871,"o":224.18,"t":"2026-10-02T13:30:00Z","v":77730,"vw":224.449417},{"c":224.23,"h":226.18,"l":223.84,"n":1398,"o":225.14,"t":"2026-10-02T13:45:00Z","v":44375,"vw":224.869931},{"c":225.485,"h":225.5,"l":223.75,"n":1144,"o":223.94,"t":"2026-10-02T14:00:00Z","v":32155,"vw":224.767381},{"c":223.8,"h":225.07,"l":223.19,"n":1367,"o":225.07,"t":"2026-10-02T14:15:00Z","v":63857,"vw":223.799818},{"c":224.4,"h":224.4,"l":223.2,"n":964,"o":223.74,"t":"2026-10-02T14:30:00Z","v":147883,"vw":223.499895},{"c":224.27,"h":224.99,"l":223.94,"n":1496,"o":224.335,"t":"2026-10-02T14:45:00Z","v":67124,"vw":224.415022},{"c":223.6,"h":224.355,"l":223.1,"n":1324,"o":224.27,"t":"2026-10-02T15:00:00Z","v":80235,"vw":223.677838},{"c":224.27,"h":224.27,"l":223.15,"n":921,"o":223.71,"t":"2026-10-02T15:15:00Z","v":25131,"vw":223.511772},{"c":224.58,"h":224.71,"l":223.8601,"n":872,"o":224.0601,"t":"2026-10-02T15:30:00Z","v":24501,"vw":224.330951},{"c":224.5499,"h":224.93,"l":224.32,"n":759,"o":224.484,"t":"2026-10-02T15:45:00Z","v":22297,"vw":224.537607},{"c":224.085,"h":224.55,"l":224.0125,"n":706,"o":224.445,"t":"2026-10-02T16:00:00Z","v":69273,"vw":224.20949},{"c":223.9925,"h":224.21,"l":223.68,"n":736,"o":224.085,"t":"2026-10-02T16:15:00Z","v":34992,"vw":223.921953},{"c":224.085,"h":224.34,"l":223.59,"n":746,"o":223.995,"t":"2026-10-02T16:30:00Z","v":64252,"vw":224.102273},{"c":224.49,"h":224.59,"l":224.01,"n":656,"o":224.135,"t":"2026-10-02T16:45:00Z","v":32405,"vw":224.213653},{"c":223.995,"h":224.61,"l":223.83,"n":627,"o":224.49,"t":"2026-10-02T17:00:00Z","v":82143,"vw":224.546875},{"c":223.27,"h":224.13,"l":223.2,"n":674,"o":223.97,"t":"2026-10-02T17:15:00Z","v":42369,"vw":223.68453},{"c":223.92,"h":224.02,"l":223.36,"n":626,"o":223.36,"t":"2026-10-02T17:30:00Z","v":19630,"vw":223.73026},{"c":224.08,"h":224.2399,"l":223.77,"n":656,"o":224.01,"t":"2026-10-02T17:45:00Z","v":18023,"vw":224.036605},{"c":224.025,"h":224.24,"l":223.5625,"n":740,"o":224.17,"t":"2026-10-02T18:00:00Z","v":29683,"vw":224.014221},{"c":224.08,"h":224.08,"l":223.79,"n":671,"o":223.96,"t":"2026-10-02T18:15:00Z","v":20162,"vw":223.935641},{"c":224.04,"h":224.46,"l":224,"n":830,"o":224.015,"t":"2026-10-02T18:30:00Z","v":61604,"vw":224.315251},{"c":223.6,"h":224.09,"l":223.445,"n":981,"o":224.04,"t":"2026-10-02T18:45:00Z","v":42076,"vw":223.837466},{"c":223.09,"h":223.645,"l":222.64,"n":1598,"o":223.55,"t":"2026-10-02T19:00:00Z","v":109788,"vw":223.101485},{"c":223.44,"h":223.59,"l":222.96,"n":1068,"o":223.21,"t":"2026-10-02T19:15:00Z","v":31658,"vw":223.277912},{"c":223.51,"h":223.81,"l":223.3,"n":1495,"o":223.44,"t":"2026-10-02T19:30:00Z","v":51587,"vw":223.518281},{"c":223.37,"h":223.67,"l":222.535,"n":4609,"o":223.45,"t":"2026-10-02T19:45:00Z","v":209623,"vw":223.128964},{"c":223.33,"h":223.33,"l":223.33,"n":91,"o":223.33,"t":"2026-10-02T20:00:00Z","v":329701,"vw":223.33},{"c":223.35,"h":223.35,"l":223.35,"n":3,"o":223.35,"t":"2026-10-05T12:45:00Z","v":122,"vw":223.35},{"c":223.5,"h":223.5,"l":223.5,"n":1,"o":223.5,"t":"2026-10-05T13:00:00Z","v":225,"vw":223.5},{"c":220.0005,"h":223.46,"l":220.0005,"n":553,"o":222.77,"t":"2026-10-05T13:30:00Z","v":33055,"vw":221.912682},{"c":219.6,"h":220.36,"l":218.42,"n":479,"o":220,"t":"2026-10-05T13:45:00Z","v":51486,"vw":219.756741},{"c":221.92,"h":222.225,"l":219.24,"n":627,"o":219.92,"t":"2026-10-05T14:00:00Z","v":41866,"vw":220.46804},{"c":223.175,"h":223.54,"l":222.21,"n":524,"o":222.21,"t":"2026-10-05T14:15:00Z","v":16348,"vw":222.926273},{"c":222.84,"h":223.3052,"l":222.325,"n":528,"o":223.0737,"t":"2026-10-05T14:30:00Z","v":11190,"vw":222.650112},{"c":223.59,"h":223.71,"l":222.67,"n":611,"o":222.94,"t":"2026-10-05T14:45:00Z","v":12914,"vw":223.073797},{"c":222.995,"h":223.615,"l":222.935,"n":607,"o":223.615,"t":"2026-10-05T15:00:00Z","v":18086,"vw":223.109483},{"c":222.45,"h":223.155,"l":222.45,"n":677,"o":222.98,"t":"2026-10-05T15:15:00Z","v":209659,"vw":222.987707},{"c":223.655,"h":223.97,"l":222.59,"n":833,"o":222.59,"t":"2026-10-05T15:30:00Z","v":33020,"vw":223.261436},{"c":223.58,"h":224.2099,"l":223.51,"n":823,"o":223.69,"t":"2026-10-05T15:45:00Z","v":23733,"vw":223.814363},{"c":223.42,"h":224.04,"l":223.04,"n":370,"o":223.65,"t":"2026-10-05T16:00:00Z","v":13650,"vw":223.469245},{"c":223.9,"h":223.93,"l":223.18,"n":555,"o":223.59,"t":"2026-10-05T16:15:00Z","v":27257,"vw":223.530632},{"c":224.19,"h":224.19,"l":223.5639,"n":580,"o":223.82,"t":"2026-10-05T16:30:00Z","v":23377,"vw":223.920077},{"c":224.41,"h":224.51,"l":224.17,"n":370,"o":224.195,"t":"2026-10-05T16:45:00Z","v":11670,"vw":224.297687},{"c":224.19,"h":224.46,"l":224.0001,"n":414,"o":224.18,"t":"2026-10-05T17:00:00Z","v":12079,"vw":224.163344},{"c":224.11,"h":224.21,"l":223.9,"n":685,"o":224.0629,"t":"2026-10-05T17:15:00Z","v":24253,"vw":224.033205},{"c":224.5,"h":224.5,"l":223.77,"n":726,"o":223.77,"t":"2026-10-05T17:30:00Z","v":33083,"vw":224.143454},{"c":224.84,"h":224.91,"l":224.14,"n":755,"o":224.58,"t":"2026-10-05T17:45:00Z","v":31982,"vw":224.585985},{"c":224.775,"h":224.94,"l":224.385,"n":576,"o":224.87,"t":"2026-10-05T18:00:00Z","v":16211,"vw":224.676159},{"c":225.035,"h":225.18,"l":224.77,"n":495,"o":224.94,"t":"2026-10-05T18:15:00Z","v":13635,"vw":224.903262},{"c":224.415,"h":224.89,"l":224.415,"n":687,"o":224.89,"t":"2026-10-05T18:30:00Z","v":23068,"vw":224.723628},{"c":224.16,"h":224.61,"l":223.58,"n":911,"o":224.36,"t":"2026-10-05T18:45:00Z","v":37957,"vw":224.104276},{"c":223.87,"h":224.08,"l":223.735,"n":889,"o":224.04,"t":"2026-10-05T19:00:00Z","v":37994,"vw":223.955719},{"c":223.765,"h":224,"l":223.58,"n":906,"o":224,"t":"2026-10-05T19:15:00Z","v":26526,"vw":223.78281},{"c":223.55,"h":223.78,"l":223.405,"n":1518,"o":223.775,"t":"2026-10-05T19:30:00Z","v":58721,"vw":223.554575},{"c":223.01,"h":223.65,"l":222.81,"n":4256,"o":223.54,"t":"2026-10-05T19:45:00Z","v":170162,"vw":223.155695},{"c":222.93,"h":223.05,"l":222.93,"n":64,"o":223.05,"t":"2026-10-05T20:00:00Z","v":273059,"vw":222.930388},{"c":225.272,"h":225.37,"l":223.49,"n":431,"o":223.56,"t":"2026-10-06T13:30:00Z","v":18333,"vw":224.022646},{"c":226.12,"h":226.12,"l":224.59,"n":589,"o":224.93,"t":"2026-10-06T13:45:00Z","v":16995,"vw":225.346404},{"c":226.49,"h":227.395,"l":226.0401,"n":603,"o":226.76,"t":"2026-10-06T14:00:00Z","v":18055,"vw":226.802005},{"c":224.21,"h":226.33,"l":224.045,"n":741,"o":226.105,"t":"2026-10-06T14:15:00Z","v":60462,"vw":224.587584},{"c":224.37,"h":225.14,"l":223.94,"n":645,"o":224.38,"t":"2026-10-06T14:30:00Z","v":25963,"vw":224.389995},{"c":224.37,"h":224.9,"l":224.0701,"n":372,"o":224.385,"t":"2026-10-06T14:45:00Z","v":11933,"vw":224.449012},{"c":225.365,"h":225.41,"l":224.3,"n":568,"o":224.3,"t":"2026-10-06T15:00:00Z","v":16058,"vw":224.901769},{"c":225.76,"h":225.87,"l":225.3202,"n":569,"o":225.52,"t":"2026-10-06T15:15:00Z","v":15357,"vw":225.557762},{"c":225.59,"h":225.59,"l":225.1915,"n":542,"o":225.47,"t":"2026-10-06T15:30:00Z","v":11655,"vw":225.407188},{"c":226.1099,"h":226.1099,"l":225.3201,"n":660,"o":225.54,"t":"2026-10-06T15:45:00Z","v":17362,"vw":225.619331},{"c":226.17,"h":226.175,"l":225.925,"n":215,"o":226.04,"t":"2026-10-06T16:00:00Z","v":6079,"vw":226.036076},{"c":225.755,"h":226.16,"l":225.6,"n":412,"o":226.16,"t":"2026-10-06T16:15:00Z","v":9491,"vw":225.783651},{"c":225.6775,"h":225.97,"l":225.61,"n":243,"o":225.62,"t":"2026-10-06T16:30:00Z","v":7028,"vw":225.719061},{"c":225.545,"h":225.55,"l":225.165,"n":308,"o":225.55,"t":"2026-10-06T16:45:00Z","v":7650,"vw":225.416689},{"c":225.89,"h":226.055,"l":225.5475,"n":316,"o":225.5475,"t":"2026-10-06T17:00:00Z","v":7359,"vw":225.794305},{"c":226.38,"h":226.59,"l":225.69,"n":492,"o":225.755,"t":"2026-10-06T17:15:00Z","v":20013,"vw":226.153026},{"c":226.515,"h":226.6689,"l":226.28,"n":535,"o":226.405,"t":"2026-10-06T17:30:00Z","v":14026,"vw":226.433799},{"c":226.145,"h":226.5175,"l":226.02,"n":455,"o":226.515,"t":"2026-10-06T17:45:00Z","v":11743,"vw":226.201732},{"c":225.365,"h":226.2499,"l":225.1237,"n":483,"o":226.01,"t":"2026-10-06T18:00:00Z","v":15425,"vw":225.579045},{"c":224.725,"h":225.51,"l":224.725,"n":513,"o":225.51,"t":"2026-10-06T18:15:00Z","v":14178,"vw":225.199558},{"c":225.0724,"h":225.0724,"l":224.615,"n":614,"o":224.615,"t":"2026-10-06T18:30:00Z","v":24949,"vw":224.864914},{"c":225.085,"h":225.185,"l":224.95,"n":510,"o":225.01,"t":"2026-10-06T18:45:00Z","v":11598,"vw":225.061379},{"c":225.11,"h":225.22,"l":225.015,"n":551,"o":225.0975,"t":"2026-10-06T19:00:00Z","v":15472,"vw":225.104243},{"c":224.34,"h":225.235,"l":224.34,"n":788,"o":225.12,"t":"2026-10-06T19:15:00Z","v":19906,"vw":224.900884},{"c":224.26,"h":224.98,"l":224.185,"n":1561,"o":224.38,"t":"2026-10-06T19:30:00Z","v":100421,"vw":224.511637},{"c":223.29,"h":224.52,"l":223.265,"n":4311,"o":224.26,"t":"2026-10-06T19:45:00Z","v":183799,"vw":223.820792},{"c":223.33,"h":223.38,"l":223.33,"n":70,"o":223.38,"t":"2026-10-06T20:00:00Z","v":289884,"vw":223.330738},{"c":220.745,"h":221.135,"l":219.31,"n":459,"o":220.29,"t":"2026-10-07T13:30:00Z","v":27090,"vw":220.183624},{"c":219.265,"h":220.99,"l":219.22,"n":784,"o":220.73,"t":"2026-10-07T13:45:00Z","v":44162,"vw":220.505315},{"c":219.055,"h":219.59,"l":218.4925,"n":754,"o":219.43,"t":"2026-10-07T14:00:00Z","v":25444,"vw":219.080707},{"c":219.43,"h":219.43,"l":218.04,"n":898,"o":218.8,"t":"2026-10-07T14:15:00Z","v":43279,"vw":218.693051},{"c":217.675,"h":219.295,"l":217.61,"n":595,"o":219.19,"t":"2026-10-07T14:30:00Z","v":21299,"vw":218.678118},{"c":217.36,"h":217.88,"l":217.0303,"n":618,"o":217.675,"t":"2026-10-07T14:45:00Z","v":24325,"vw":217.516396},{"c":217.25,"h":217.47,"l":216.59,"n":625,"o":217.32,"t":"2026-10-07T15:00:00Z","v":21808,"vw":217.043551},{"c":216.125,"h":217.4099,"l":216.01,"n":580,"o":217.185,"t":"2026-10-07T15:15:00Z","v":14950,"vw":216.680949},{"c":216.77,"h":216.77,"l":215.92,"n":536,"o":216.255,"t":"2026-10-07T15:30:00Z","v":17266,"vw":216.424921},{"c":217.4715,"h":217.4715,"l":216.015,"n":421,"o":216.51,"t":"2026-10-07T15:45:00Z","v":10273,"vw":216.519952},{"c":217.635,"h":217.73,"l":217.26,"n":378,"o":217.27,"t":"2026-10-07T16:00:00Z","v":10193,"vw":217.427099},{"c":217.45,"h":217.82,"l":217.21,"n":339,"o":217.435,"t":"2026-10-07T16:15:00Z","v":10622,"vw":217.467796},{"c":217.16,"h":217.8256,"l":217.01,"n":487,"o":217.53,"t":"2026-10-07T16:30:00Z","v":16986,"vw":217.29306},{"c":217.25,"h":217.7525,"l":217,"n":418,"o":217,"t":"2026-10-07T16:45:00Z","v":14113,"vw":217.386538},{"c":217.63,"h":217.895,"l":217.1671,"n":554,"o":217.435,"t":"2026-10-07T17:00:00Z","v":30453,"vw":217.474499},{"c":217.425,"h":217.745,"l":217.18,"n":563,"o":217.65,"t":"2026-10-07T17:15:00Z","v":22141,"vw":217.554879},{"c":217.25,"h":217.575,"l":217.11,"n":459,"o":217.575,"t":"2026-10-07T17:30:00Z","v":15872,"vw":217.335551},{"c":217,"h":217.45,"l":217,"n":446,"o":217.25,"t":"2026-10-07T17:45:00Z","v":9914,"vw":217.201917},{"c":216.38,"h":217,"l":216.275,"n":636,"o":216.88,"t":"2026-10-07T18:00:00Z","v":23513,"vw":216.662345},{"c":216.345,"h":216.4626,"l":216.115,"n":536,"o":216.29,"t":"2026-10-07T18:15:00Z","v":15816,"vw":216.257955},{"c":215.76,"h":216.48,"l":215.59,"n":831,"o":216.405,"t":"2026-10-07T18:30:00Z","v":36545,"vw":215.98625},{"c":215.73,"h":216.1625,"l":215.67,"n":890,"o":215.87,"t":"2026-10-07T18:45:00Z","v":27873,"vw":215.912987},{"c":215.03,"h":216.01,"l":214.975,"n":1190,"o":215.495,"t":"2026-10-07T19:00:00Z","v":46542,"vw":215.545896},{"c":215.3225,"h":215.5,"l":214.87,"n":1408,"o":215.05,"t":"2026-10-07T19:15:00Z","v":59670,"vw":215.198981},{"c":215,"h":215.52,"l":214.75,"n":1269,"o":215.325,"t":"2026-10-07T19:30:00Z","v":42385,"vw":215.138952},{"c":215.04,"h":215.2,"l":214.51,"n":4504,"o":214.91,"t":"2026-10-07T19:45:00Z","v":196646,"vw":214.911715},{"c":215.06,"h":215.06,"l":215.06,"n":65,"o":215.06,"t":"2026-10-07T20:00:00Z","v":323861,"vw":215.06},{"c":212.84,"h":215.8875,"l":212.485,"n":458,"o":213.38,"t":"2026-10-08T13:30:00Z","v":24586,"vw":213.379627},{"c":213.61,"h":213.828,"l":212.78,"n":624,"o":212.99,"t":"2026-10-08T13:45:00Z","v":36599,"vw":213.17968},{"c":214,"h":214.43,"l":213.61,"n":823,"o":213.61,"t":"2026-10-08T14:00:00Z","v":23939,"vw":213.922546},{"c":213.88,"h":214.66,"l":213.88,"n":648,"o":214.01,"t":"2026-10-08T14:15:00Z","v":23148,"vw":214.427602},{"c":214.5475,"h":214.5475,"l":213.48,"n":627,"o":214.12,"t":"2026-10-08T14:30:00Z","v":12641,"vw":214.047956},{"c":214.995,"h":215.38,"l":214.51,"n":935,"o":214.76,"t":"2026-10-08T14:45:00Z","v":101139,"vw":214.788738},{"c":214.501,"h":214.87,"l":214.42,"n":664,"o":214.87,"t":"2026-10-08T15:00:00Z","v":11653,"vw":214.592908},{"c":213.97,"h":214.49,"l":213.97,"n":727,"o":214.36,"t":"2026-10-08T15:15:00Z","v":14325,"vw":214.239864},{"c":214.305,"h":214.5,"l":213.81,"n":563,"o":213.93,"t":"2026-10-08T15:30:00Z","v":13947,"vw":214.094396},{"c":214.6,"h":214.795,"l":214.22,"n":983,"o":214.315,"t":"2026-10-08T15:45:00Z","v":42715,"vw":214.458976},{"c":214.4,"h":214.775,"l":214.4,"n":404,"o":214.775,"t":"2026-10-08T16:00:00Z","v":6968,"vw":214.66043},{"c":214.535,"h":215.77,"l":214.535,"n":923,"o":214.54,"t":"2026-10-08T16:15:00Z","v":43590,"vw":214.944645},{"c":214.555,"h":214.86,"l":214.24,"n":563,"o":214.53,"t":"2026-10-08T16:30:00Z","v":25975,"vw":214.488593},{"c":213.91,"h":214.57,"l":213.91,"n":1167,"o":214.57,"t":"2026-10-08T16:45:00Z","v":49778,"vw":214.178234},{"c":214.2,"h":214.46,"l":213.4,"n":862,"o":213.84,"t":"2026-10-08T17:00:00Z","v":32189,"vw":213.756213},{"c":215.07,"h":215.27,"l":214.11,"n":975,"o":214.3,"t":"2026-10-08T17:15:00Z","v":40351,"vw":214.606016},{"c":215.99,"h":216.21,"l":214.72,"n":1312,"o":215.14,"t":"2026-10-08T17:30:00Z","v":86195,"vw":215.249748},{"c":215.41,"h":216.257,"l":215.31,"n":1043,"o":216.11,"t":"2026-10-08T17:45:00Z","v":47460,"vw":215.640465},{"c":215.795,"h":215.89,"l":215.195,"n":1066,"o":215.38,"t":"2026-10-08T18:00:00Z","v":45027,"vw":215.635976},{"c":215.675,"h":216.28,"l":215.675,"n":998,"o":215.7,"t":"2026-10-08T18:15:00Z","v":52131,"vw":215.934005},{"c":215.41,"h":215.85,"l":215.21,"n":879,"o":215.41,"t":"2026-10-08T18:30:00Z","v":26971,"vw":215.49554},{"c":215.365,"h":215.875,"l":215.12,"n":1136,"o":215.32,"t":"2026-10-08T18:45:00Z","v":53845,"vw":215.370887},{"c":215.735,"h":215.8,"l":215,"n":1228,"o":215.43,"t":"2026-10-08T19:00:00Z","v":55842,"vw":215.314519},{"c":216.3,"h":216.685,"l":215.6,"n":1569,"o":215.64,"t":"2026-10-08T19:15:00Z","v":70526,"vw":216.079472},{"c":215.69,"h":216.385,"l":215.69,"n":1636,"o":216.3,"t":"2026-10-08T19:30:00Z","v":49865,"vw":216.104392},{"c":216.53,"h":216.79,"l":215.735,"n":4831,"o":215.735,"t":"2026-10-08T19:45:00Z","v":225049,"vw":216.29465},{"c":216.73,"h":216.73,"l":216.5,"n":95,"o":216.53,"t":"2026-10-08T20:00:00Z","v":339321,"vw":216.725969},{"c":215.97,"h":218.035,"l":215.97,"n":495,"o":217.32,"t":"2026-10-09T13:30:00Z","v":29564,"vw":217.254728},{"c":217.98,"h":217.99,"l":215.865,"n":553,"o":216.04,"t":"2026-10-09T13:45:00Z","v":16970,"vw":216.768802},{"c":217.925,"h":219.14,"l":217.73,"n":771,"o":218.36,"t":"2026-10-09T14:00:00Z","v":142647,"vw":218.224534},{"c":217.33,"h":218.55,"l":217.24,"n":642,"o":217.701,"t":"2026-10-09T14:15:00Z","v":28514,"vw":217.797434},{"c":217.96,"h":217.96,"l":217.3536,"n":336,"o":217.67,"t":"2026-10-09T14:30:00Z","v":8207,"vw":217.816478},{"c":217.85,"h":218.445,"l":217.38,"n":462,"o":218.3,"t":"2026-10-09T14:45:00Z","v":11608,"vw":218.090727},{"c":218.23,"h":218.28,"l":217.4846,"n":651,"o":217.79,"t":"2026-10-09T15:00:00Z","v":15432,"vw":217.950887},{"c":218.4,"h":218.53,"l":217.95,"n":424,"o":218.185,"t":"2026-10-09T15:15:00Z","v":12025,"vw":218.266159},{"c":218,"h":218.36,"l":217.95,"n":585,"o":218.275,"t":"2026-10-09T15:30:00Z","v":14864,"vw":218.208768},{"c":218.23,"h":218.23,"l":217.9,"n":469,"o":218.015,"t":"2026-10-09T15:45:00Z","v":9693,"vw":218.042772},{"c":218.1516,"h":218.33,"l":217.93,"n":407,"o":218.19,"t":"2026-10-09T16:00:00Z","v":16158,"vw":218.198788},{"c":217.81,"h":218.21,"l":217.81,"n":366,"o":218.21,"t":"2026-10-09T16:15:00Z","v":8252,"vw":218.017403},{"c":218.34,"h":218.34,"l":217.95,"n":377,"o":217.95,"t":"2026-10-09T16:30:00Z","v":10638,"vw":218.142153},{"c":218.32,"h":218.46,"l":218.1175,"n":519,"o":218.34,"t":"2026-10-09T16:45:00Z","v":12580,"vw":218.327358},{"c":218.74,"h":218.88,"l":218.48,"n":458,"o":218.48,"t":"2026-10-09T17:00:00Z","v":13180,"vw":218.672909},{"c":218.83,"h":218.93,"l":218.6,"n":337,"o":218.665,"t":"2026-10-09T17:15:00Z","v":11050,"vw":218.73419},{"c":219.27,"h":219.43,"l":218.71,"n":649,"o":218.815,"t":"2026-10-09T17:30:00Z","v":33016,"vw":219.083342},{"c":219.69,"h":219.69,"l":219.17,"n":457,"o":219.17,"t":"2026-10-09T17:45:00Z","v":14193,"vw":219.437497},{"c":220.23,"h":220.23,"l":219.61,"n":535,"o":219.725,"t":"2026-10-09T18:00:00Z","v":21298,"vw":219.972331},{"c":220.22,"h":220.38,"l":220.09,"n":518,"o":220.17,"t":"2026-10-09T18:15:00Z","v":15101,"vw":220.263343},{"c":220.09,"h":220.34,"l":219.98,"n":716,"o":220.16,"t":"2026-10-09T18:30:00Z","v":27316,"vw":220.162589},{"c":220.5,"h":220.72,"l":220.19,"n":666,"o":220.19,"t":"2026-10-09T18:45:00Z","v":18699,"vw":220.452275},{"c":220.45,"h":220.625,"l":220.37,"n":683,"o":220.545,"t":"2026-10-09T19:00:00Z","v":17329,"vw":220.496047},{"c":220.805,"h":220.85,"l":220.06,"n":1019,"o":220.39,"t":"2026-10-09T19:15:00Z","v":35526,"vw":220.557278},{"c":220.63,"h":221.055,"l":220.24,"n":1420,"o":220.74,"t":"2026-10-09T19:30:00Z","v":48675,"vw":220.678804},{"c":220.08,"h":220.63,"l":219.65,"n":3360,"o":220.63,"t":"2026-10-09T19:45:00Z","v":141838,"vw":220.025531},{"c":220.04,"h":220.04,"l":220.04,"n":53,"o":220.04,"t":"2026-10-09T20:00:00Z","v":180808,"vw":220.04},{"c":217.27,"h":219.37,"l":217.14,"n":432,"o":218.74,"t":"2026-10-12T13:30:00Z","v":55252,"vw":218.428843},{"c":216.575,"h":217.09,"l":216.06,"n":633,"o":216.7748,"t":"2026-10-12T13:45:00Z","v":30494,"vw":216.586593},{"c":218.93,"h":219,"l":216.82,"n":766,"o":216.82,"t":"2026-10-12T14:00:00Z","v":38399,"vw":217.889216},{"c":219.3625,"h":219.4,"l":218.1,"n":627,"o":218.935,"t":"2026-10-12T14:15:00Z","v":23671,"vw":218.445922},{"c":220.19,"h":220.6,"l":219.46,"n":713,"o":219.54,"t":"2026-10-12T14:30:00Z","v":18071,"vw":220.104004},{"c":220.57,"h":220.93,"l":220.07,"n":576,"o":220.175,"t":"2026-10-12T14:45:00Z","v":22785,"vw":220.363014},{"c":220.62,"h":220.81,"l":220.32,"n":565,"o":220.525,"t":"2026-10-12T15:00:00Z","v":11684,"vw":220.515121},{"c":221.13,"h":221.13,"l":220.645,"n":590,"o":220.645,"t":"2026-10-12T15:15:00Z","v":20372,"vw":220.818238},{"c":221.03,"h":221.235,"l":220.67,"n":601,"o":221.145,"t":"2026-10-12T15:30:00Z","v":11142,"vw":220.958485},{"c":220.37,"h":221.085,"l":220.2525,"n":550,"o":221.085,"t":"2026-10-12T15:45:00Z","v":13046,"vw":220.601738},{"c":220.4,"h":220.705,"l":220.27,"n":504,"o":220.27,"t":"2026-10-12T16:00:00Z","v":11192,"vw":220.565197},{"c":220.45,"h":220.735,"l":220.25,"n":519,"o":220.38,"t":"2026-10-12T16:15:00Z","v":12892,"vw":220.539351},{"c":220.92,"h":221.03,"l":220.42,"n":620,"o":220.48,"t":"2026-10-12T16:30:00Z","v":16987,"vw":220.804782},{"c":220.86,"h":221.03,"l":220.65,"n":583,"o":220.905,"t":"2026-10-12T16:45:00Z","v":15005,"vw":220.832531},{"c":220.98,"h":220.99,"l":220.85,"n":432,"o":220.99,"t":"2026-10-12T17:00:00Z","v":9392,"vw":220.901047},{"c":221.06,"h":221.16,"l":220.89,"n":475,"o":220.985,"t":"2026-10-12T17:15:00Z","v":12454,"vw":221.031992},{"c":221.25,"h":221.3,"l":221.07,"n":502,"o":221.105,"t":"2026-10-12T17:30:00Z","v":10757,"vw":221.202519},{"c":221.26,"h":221.525,"l":221.22,"n":500,"o":221.28,"t":"2026-10-12T17:45:00Z","v":17422,"vw":221.334897},{"c":220.74,"h":221.365,"l":220.365,"n":786,"o":221.29,"t":"2026-10-12T18:00:00Z","v":49939,"vw":220.948415},{"c":220.91,"h":220.965,"l":220.63,"n":589,"o":220.715,"t":"2026-10-12T18:15:00Z","v":28683,"vw":220.828767},{"c":221.3686,"h":221.4,"l":220.97,"n":532,"o":221.035,"t":"2026-10-12T18:30:00Z","v":11690,"vw":221.150664},{"c":221.05,"h":221.285,"l":220.805,"n":604,"o":221.285,"t":"2026-10-12T18:45:00Z","v":15455,"vw":221.03745},{"c":221.265,"h":221.265,"l":220.84,"n":770,"o":220.99,"t":"2026-10-12T19:00:00Z","v":16881,"vw":221.113868},{"c":220.865,"h":221.37,"l":220.85,"n":796,"o":221.2,"t":"2026-10-12T19:15:00Z","v":20288,"vw":221.183214},{"c":220.185,"h":220.9,"l":220.18,"n":1077,"o":220.885,"t":"2026-10-12T19:30:00Z","v":37884,"vw":220.614814},{"c":220.675,"h":220.69,"l":219.79,"n":3304,"o":220.14,"t":"2026-10-12T19:45:00Z","v":125167,"vw":220.275569},{"c":220.55,"h":220.55,"l":220.55,"n":55,"o":220.55,"t":"2026-10-12T20:00:00Z","v":225225,"vw":220.55},{"c":223.58,"h":223.81,"l":220.82,"n":410,"o":221.1,"t":"2026-10-13T13:30:00Z","v":33270,"vw":221.499618},{"c":221.41,"h":223.305,"l":221.08,"n":1047,"o":223.105,"t":"2026-10-13T13:45:00Z","v":58569,"vw":221.967556},{"c":221.465,"h":221.75,"l":220.285,"n":860,"o":221.41,"t":"2026-10-13T14:00:00Z","v":59646,"vw":221.154166},{"c":221.47,"h":221.87,"l":220.745,"n":621,"o":221.15,"t":"2026-10-13T14:15:00Z","v":27141,"vw":221.448466},{"c":221.375,"h":221.58,"l":220.88,"n":437,"o":221.47,"t":"2026-10-13T14:30:00Z","v":12526,"vw":221.253737},{"c":222.07,"h":222.07,"l":221.405,"n":424,"o":221.5,"t":"2026-10-13T14:45:00Z","v":11619,"vw":221.668197},{"c":221.51,"h":222.18,"l":221.405,"n":633,"o":222.03,"t":"2026-10-13T15:00:00Z","v":18733,"vw":221.867242},{"c":221.16,"h":221.52,"l":221.06,"n":661,"o":221.38,"t":"2026-10-13T15:15:00Z","v":37648,"vw":221.230324},{"c":220.86,"h":221.285,"l":220.84,"n":833,"o":221.17,"t":"2026-10-13T15:30:00Z","v":38377,"vw":221.110842},{"c":221.24,"h":221.24,"l":220.57,"n":503,"o":220.86,"t":"2026-10-13T15:45:00Z","v":28497,"vw":220.895185},{"c":221.235,"h":221.34,"l":221.17,"n":365,"o":221.31,"t":"2026-10-13T16:00:00Z","v":12997,"vw":221.249052},{"c":221.92,"h":221.92,"l":221.19,"n":363,"o":221.19,"t":"2026-10-13T16:15:00Z","v":10484,"vw":221.523103},{"c":222.425,"h":222.5598,"l":222.025,"n":484,"o":222.025,"t":"2026-10-13T16:30:00Z","v":19381,"vw":222.209071},{"c":222.2,"h":222.44,"l":222.08,"n":461,"o":222.435,"t":"2026-10-13T16:45:00Z","v":15116,"vw":222.202681},{"c":222.14,"h":222.415,"l":221.94,"n":466,"o":222.1,"t":"2026-10-13T17:00:00Z","v":11416,"vw":222.161816},{"c":222.72,"h":222.72,"l":222.065,"n":460,"o":222.065,"t":"2026-10-13T17:15:00Z","v":14551,"vw":222.316985},{"c":222.365,"h":223.13,"l":222.2977,"n":445,"o":222.715,"t":"2026-10-13T17:30:00Z","v":13729,"vw":222.683087},{"c":222.395,"h":222.5,"l":222.16,"n":315,"o":222.5,"t":"2026-10-13T17:45:00Z","v":11160,"vw":222.324318},{"c":222.96,"h":223.335,"l":222.505,"n":739,"o":222.505,"t":"2026-10-13T18:00:00Z","v":26745,"vw":223.048671},{"c":223.2,"h":223.225,"l":222.87,"n":560,"o":222.93,"t":"2026-10-13T18:15:00Z","v":18113,"vw":223.09692},{"c":222.79,"h":223.36,"l":222.775,"n":765,"o":223.18,"t":"2026-10-13T18:30:00Z","v":35701,"vw":223.215633},{"c":222.75,"h":223.01,"l":222.35,"n":651,"o":222.72,"t":"2026-10-13T18:45:00Z","v":19286,"vw":222.548481},{"c":223.035,"h":223.04,"l":222.51,"n":508,"o":222.77,"t":"2026-10-13T19:00:00Z","v":14408,"vw":222.813483},{"c":222.925,"h":223.22,"l":222.83,"n":619,"o":223.22,"t":"2026-10-13T19:15:00Z","v":13135,"vw":223.046743},{"c":222.39,"h":223.04,"l":222.31,"n":1038,"o":222.99,"t":"2026-10-13T19:30:00Z","v":33326,"vw":222.582},{"c":222.86,"h":222.93,"l":222.3,"n":3195,"o":222.42,"t":"2026-10-13T19:45:00Z","v":130561,"vw":222.69415},{"c":222.86,"h":222.86,"l":222.71,"n":64,"o":222.71,"t":"2026-10-13T20:00:00Z","v":204799,"vw":222.859502},{"c":220.465,"h":222.64,"l":219.825,"n":344,"o":220.63,"t":"2026-10-14T13:30:00Z","v":36652,"vw":220.848205},{"c":218.475,"h":220.51,"l":218.3,"n":1217,"o":220,"t":"2026-10-14T13:45:00Z","v":97171,"vw":219.620416},{"c":218.065,"h":219.03,"l":218.02,"n":1187,"o":218.67,"t":"2026-10-14T14:00:00Z","v":62870,"vw":218.653607},{"c":217.93,"h":219.145,"l":217.865,"n":1118,"o":218.06,"t":"2026-10-14T14:15:00Z","v":55573,"vw":218.321939},{"c":219.89,"h":220.22,"l":218.12,"n":852,"o":218.12,"t":"2026-10-14T14:30:00Z","v":48423,"vw":219.525735},{"c":219.1577,"h":219.75,"l":218.77,"n":728,"o":219.75,"t":"2026-10-14T14:45:00Z","v":22835,"vw":219.146437},{"c":219.625,"h":219.74,"l":218.82,"n":728,"o":219,"t":"2026-10-14T15:00:00Z","v":34491,"vw":219.13536},{"c":220.49,"h":220.89,"l":219.41,"n":1117,"o":219.42,"t":"2026-10-14T15:15:00Z","v":51285,"vw":220.058607},{"c":219.16,"h":220.54,"l":218.84,"n":923,"o":220.39,"t":"2026-10-14T15:30:00Z","v":33649,"vw":219.820361},{"c":218.985,"h":219.21,"l":218.615,"n":655,"o":219,"t":"2026-10-14T15:45:00Z","v":29390,"vw":218.828602},{"c":219.21,"h":219.59,"l":218.95,"n":577,"o":218.99,"t":"2026-10-14T16:00:00Z","v":16248,"vw":219.295759},{"c":219.035,"h":219.45,"l":218.825,"n":664,"o":219.15,"t":"2026-10-14T16:15:00Z","v":27765,"vw":219.001933},{"c":219.35,"h":219.585,"l":218.535,"n":698,"o":219.03,"t":"2026-10-14T16:30:00Z","v":47295,"vw":218.937256},{"c":220.04,"h":220.25,"l":219.35,"n":898,"o":219.43,"t":"2026-10-14T16:45:00Z","v":37375,"vw":219.754979},{"c":219.96,"h":220.1,"l":219.59,"n":512,"o":220.1,"t":"2026-10-14T17:00:00Z","v":12459,"vw":219.832249},{"c":219.37,"h":219.8475,"l":219.36,"n":856,"o":219.725,"t":"2026-10-14T17:15:00Z","v":30460,"vw":219.657839},{"c":219.68,"h":219.93,"l":219.2,"n":613,"o":219.37,"t":"2026-10-14T17:30:00Z","v":20533,"vw":219.410025},{"c":219.51,"h":219.79,"l":219.335,"n":618,"o":219.76,"t":"2026-10-14T17:45:00Z","v":20270,"vw":219.520882},{"c":220.07,"h":220.07,"l":219.21,"n":659,"o":219.52,"t":"2026-10-14T18:00:00Z","v":28024,"vw":219.36004},{"c":220.6087,"h":220.6087,"l":219.66,"n":883,"o":220,"t":"2026-10-14T18:15:00Z","v":33754,"vw":219.926712},{"c":221,"h":221,"l":220.05,"n":888,"o":220.4825,"t":"2026-10-14T18:30:00Z","v":32236,"vw":220.532059},{"c":220.925,"h":221.07,"l":220.61,"n":819,"o":221.07,"t":"2026-10-14T18:45:00Z","v":20857,"vw":220.881984},{"c":221.21,"h":221.44,"l":220.8235,"n":832,"o":220.9,"t":"2026-10-14T19:00:00Z","v":26080,"vw":221.121133},{"c":221.59,"h":222.09,"l":221.2581,"n":1181,"o":221.3,"t":"2026-10-14T19:15:00Z","v":37281,"vw":221.796285},{"c":222.5,"h":222.77,"l":221.7,"n":1290,"o":221.7,"t":"2026-10-14T19:30:00Z","v":37563,"vw":222.288076},{"c":223,"h":223.3,"l":222.24,"n":4387,"o":222.56,"t":"2026-10-14T19:45:00Z","v":178468,"vw":222.943559},{"c":222.94,"h":222.94,"l":222.94,"n":51,"o":222.94,"t":"2026-10-14T20:00:00Z","v":270519,"vw":222.94},{"c":222.25,"h":222.25,"l":222.25,"n":1,"o":222.25,"t":"2026-10-15T11:00:00Z","v":111,"vw":222.25},{"c":222.25,"h":222.25,"l":222.25,"n":2,"o":222.25,"t":"2026-10-15T11:15:00Z","v":189,"vw":222.25},{"c":222.36,"h":222.36,"l":222.36,"n":2,"o":222.36,"t":"2026-10-15T11:30:00Z","v":385,"vw":222.36},{"c":225.975,"h":228.475,"l":221.86,"n":960,"o":224.5,"t":"2026-10-15T13:30:00Z","v":80628,"vw":225.564347},{"c":226.47,"h":228.1,"l":224.48,"n":2021,"o":225.83,"t":"2026-10-15T13:45:00Z","v":96623,"vw":225.996957},{"c":225.35,"h":228.38,"l":225.095,"n":1487,"o":225.965,"t":"2026-10-15T14:00:00Z","v":80967,"vw":226.981822},{"c":225.9275,"h":226.97,"l":225.53,"n":1554,"o":225.67,"t":"2026-10-15T14:15:00Z","v":122305,"vw":226.06266},{"c":225.46,"h":226.4,"l":225.2875,"n":1723,"o":225.55,"t":"2026-10-15T14:30:00Z","v":145501,"vw":225.92655},{"c":225.94,"h":225.94,"l":225.2,"n":1145,"o":225.46,"t":"2026-10-15T14:45:00Z","v":36201,"vw":225.45522},{"c":228.15,"h":228.15,"l":226.12,"n":1289,"o":226.12,"t":"2026-10-15T15:00:00Z","v":48337,"vw":227.362513},{"c":228.705,"h":228.73,"l":228.13,"n":956,"o":228.15,"t":"2026-10-15T15:15:00Z","v":38114,"vw":228.529239},{"c":227.735,"h":228.75,"l":227,"n":1152,"o":228.58,"t":"2026-10-15T15:30:00Z","v":44516,"vw":227.514223},{"c":227.56,"h":228.36,"l":227.29,"n":1129,"o":227.745,"t":"2026-10-15T15:45:00Z","v":34103,"vw":227.839729},{"c":227.07,"h":227.825,"l":227,"n":979,"o":227.53,"t":"2026-10-15T16:00:00Z","v":38464,"vw":227.365773},{"c":228.065,"h":228.08,"l":227.23,"n":894,"o":227.3,"t":"2026-10-15T16:15:00Z","v":30255,"vw":227.455363},{"c":227.85,"h":228.05,"l":227.7075,"n":856,"o":227.99,"t":"2026-10-15T16:30:00Z","v":24916,"vw":227.897343},{"c":227.85,"h":228.09,"l":227.53,"n":863,"o":227.94,"t":"2026-10-15T16:45:00Z","v":28690,"vw":227.796408},{"c":227.92,"h":228.23,"l":227.855,"n":843,"o":227.92,"t":"2026-10-15T17:00:00Z","v":23772,"vw":227.966117},{"c":229.305,"h":229.3225,"l":227.99,"n":834,"o":227.99,"t":"2026-10-15T17:15:00Z","v":22111,"vw":228.562891},{"c":229.37,"h":229.63,"l":228.8,"n":1213,"o":229.305,"t":"2026-10-15T17:30:00Z","v":56280,"vw":229.259315},{"c":228.87,"h":229.4125,"l":228.72,"n":1225,"o":229.385,"t":"2026-10-15T17:45:00Z","v":52313,"vw":229.01948},{"c":229.205,"h":229.28,"l":228.59,"n":1308,"o":228.835,"t":"2026-10-15T18:00:00Z","v":50974,"vw":229.033509},{"c":228.43,"h":229.42,"l":228.15,"n":1185,"o":229.205,"t":"2026-10-15T18:15:00Z","v":40206,"vw":228.735545},{"c":228.535,"h":228.69,"l":228.255,"n":869,"o":228.46,"t":"2026-10-15T18:30:00Z","v":24252,"vw":228.477646},{"c":228.72,"h":228.81,"l":228.49,"n":1070,"o":228.64,"t":"2026-10-15T18:45:00Z","v":32036,"vw":228.658872},{"c":229.145,"h":229.52,"l":228.69,"n":1697,"o":228.72,"t":"2026-10-15T19:00:00Z","v":86743,"vw":229.07703},{"c":228.13,"h":229.11,"l":228.13,"n":1420,"o":228.97,"t":"2026-10-15T19:15:00Z","v":49131,"vw":228.806975},{"c":227.13,"h":228.215,"l":226.75,"n":1879,"o":228.16,"t":"2026-10-15T19:30:00Z","v":56489,"vw":227.402259},{"c":228.7,"h":228.92,"l":226.165,"n":6123,"o":227.03,"t":"2026-10-15T19:45:00Z","v":220668,"vw":228.036333},{"c":228.76,"h":228.76,"l":228.61,"n":61,"o":228.61,"t":"2026-10-15T20:00:00Z","v":345084,"vw":228.759941},{"c":233.945,"h":234.065,"l":229.88,"n":990,"o":229.88,"t":"2026-10-16T13:30:00Z","v":127221,"vw":230.787619},{"c":234.4,"h":235,"l":233.1501,"n":1123,"o":233.98,"t":"2026-10-16T13:45:00Z","v":60045,"vw":233.968049},{"c":231.485,"h":234.24,"l":231.39,"n":1101,"o":234.0425,"t":"2026-10-16T14:00:00Z","v":36649,"vw":232.499232},{"c":233.225,"h":233.225,"l":231.47,"n":942,"o":231.67,"t":"2026-10-16T14:15:00Z","v":33674,"vw":232.148412},{"c":231.425,"h":233.57,"l":231.385,"n":1508,"o":233.33,"t":"2026-10-16T14:30:00Z","v":84783,"vw":232.651936},{"c":231.775,"h":231.99,"l":231.34,"n":766,"o":231.4425,"t":"2026-10-16T14:45:00Z","v":21567,"vw":231.733127},{"c":230.885,"h":231.84,"l":230.885,"n":751,"o":231.77,"t":"2026-10-16T15:00:00Z","v":20670,"vw":231.457539},{"c":231.83,"h":231.93,"l":230.45,"n":1196,"o":230.81,"t":"2026-10-16T15:15:00Z","v":112765,"vw":231.183618},{"c":231.07,"h":231.99,"l":231.07,"n":1658,"o":231.7,"t":"2026-10-16T15:30:00Z","v":89909,"vw":231.595166},{"c":230.5,"h":231.25,"l":230.3,"n":1276,"o":231.08,"t":"2026-10-16T15:45:00Z","v":100356,"vw":230.916193},{"c":230.88,"h":231.07,"l":230.05,"n":1045,"o":230.5,"t":"2026-10-16T16:00:00Z","v":66572,"vw":230.59708},{"c":231.24,"h":232,"l":230.771,"n":2351,"o":231.1,"t":"2026-10-16T16:15:00Z","v":135074,"vw":231.473735},{"c":231.17,"h":231.38,"l":231,"n":763,"o":231.26,"t":"2026-10-16T16:30:00Z","v":22885,"vw":231.185294},{"c":230.925,"h":231.17,"l":230.19,"n":1200,"o":231.11,"t":"2026-10-16T16:45:00Z","v":68048,"vw":230.794026},{"c":230.42,"h":230.96,"l":229.945,"n":1283,"o":230.96,"t":"2026-10-16T17:00:00Z","v":72535,"vw":230.453238},{"c":230.8,"h":230.8,"l":230.01,"n":976,"o":230.4,"t":"2026-10-16T17:15:00Z","v":41975,"vw":230.332245},{"c":231.34,"h":231.38,"l":230.46,"n":1054,"o":230.96,"t":"2026-10-16T17:30:00Z","v":49607,"vw":230.745432},{"c":230.28,"h":231.37,"l":230.18,"n":1061,"o":231.37,"t":"2026-10-16T17:45:00Z","v":48814,"vw":230.642682},{"c":230.21,"h":230.28,"l":229.6185,"n":1028,"o":230.28,"t":"2026-10-16T18:00:00Z","v":50657,"vw":230.035508},{"c":229.72,"h":230.42,"l":229.71,"n":982,"o":230.36,"t":"2026-10-16T18:15:00Z","v":33222,"vw":230.188987},{"c":230.59,"h":230.68,"l":229.4937,"n":1188,"o":229.9,"t":"2026-10-16T18:30:00Z","v":51304,"vw":230.386943},{"c":230.455,"h":230.75,"l":230.28,"n":957,"o":230.62,"t":"2026-10-16T18:45:00Z","v":24738,"vw":230.544051},{"c":230.58,"h":230.78,"l":230.18,"n":1034,"o":230.445,"t":"2026-10-16T19:00:00Z","v":31046,"vw":230.468363},{"c":231.06,"h":231.1,"l":230.09,"n":1838,"o":230.605,"t":"2026-10-16T19:15:00Z","v":60688,"vw":230.658759},{"c":230.94,"h":231.395,"l":230.63,"n":1957,"o":231.14,"t":"2026-10-16T19:30:00Z","v":70422,"vw":230.951941},{"c":231.65,"h":231.94,"l":230.95,"n":5499,"o":231.06,"t":"2026-10-16T19:45:00Z","v":255620,"vw":231.448883},{"c":231.61,"h":231.61,"l":231.61,"n":86,"o":231.61,"t":"2026-10-16T20:00:00Z","v":361601,"vw":231.61},{"c":229.02,"h":232,"l":228.99,"n":465,"o":231.29,"t":"2026-10-19T13:30:00Z","v":45604,"vw":231.125301},{"c":228.57,"h":229.325,"l":227.85,"n":859,"o":229.31,"t":"2026-10-19T13:45:00Z","v":23916,"vw":228.663136},{"c":228.15,"h":228.42,"l":227.84,"n":795,"o":228.39,"t":"2026-10-19T14:00:00Z","v":27460,"vw":228.142144},{"c":227.8,"h":228.61,"l":227.4,"n":1308,"o":228.4,"t":"2026-10-19T14:15:00Z","v":45140,"vw":228.159062},{"c":226.925,"h":227.8,"l":226.44,"n":963,"o":227.8,"t":"2026-10-19T14:30:00Z","v":23309,"vw":226.916791},{"c":226.355,"h":227.4,"l":225.945,"n":929,"o":227.05,"t":"2026-10-19T14:45:00Z","v":26860,"vw":226.565536},{"c":228.01,"h":228.295,"l":226.37,"n":859,"o":226.37,"t":"2026-10-19T15:00:00Z","v":60624,"vw":227.967429},{"c":227.96,"h":228.77,"l":227.57,"n":1042,"o":228.21,"t":"2026-10-19T15:15:00Z","v":37526,"vw":228.205783},{"c":227.235,"h":228.005,"l":227.19,"n":784,"o":228.005,"t":"2026-10-19T15:30:00Z","v":20869,"vw":227.544066},{"c":227.0502,"h":227.34,"l":226.925,"n":610,"o":227.31,"t":"2026-10-19T15:45:00Z","v":16067,"vw":227.106138},{"c":226.6367,"h":227.045,"l":226.235,"n":927,"o":227.045,"t":"2026-10-19T16:00:00Z","v":29108,"vw":226.60987},{"c":226.7,"h":226.76,"l":226.52,"n":566,"o":226.59,"t":"2026-10-19T16:15:00Z","v":14700,"vw":226.637021},{"c":226.37,"h":226.615,"l":226.095,"n":550,"o":226.55,"t":"2026-10-19T16:30:00Z","v":12458,"vw":226.384203},{"c":226.45,"h":226.575,"l":226.215,"n":597,"o":226.515,"t":"2026-10-19T16:45:00Z","v":15297,"vw":226.374697},{"c":226.82,"h":226.9,"l":226.065,"n":869,"o":226.375,"t":"2026-10-19T17:00:00Z","v":39893,"vw":226.495322},{"c":226.82,"h":227.06,"l":226.74,"n":593,"o":226.74,"t":"2026-10-19T17:15:00Z","v":20280,"vw":226.887945},{"c":227.03,"h":227.135,"l":226.385,"n":1057,"o":226.815,"t":"2026-10-19T17:30:00Z","v":47405,"vw":226.718782},{"c":227.31,"h":227.71,"l":226.94,"n":699,"o":226.94,"t":"2026-10-19T17:45:00Z","v":25707,"vw":227.327131},{"c":227.065,"h":227.56,"l":226.92,"n":775,"o":227.32,"t":"2026-10-19T18:00:00Z","v":35288,"vw":227.214875},{"c":227.485,"h":227.6,"l":227.18,"n":665,"o":227.18,"t":"2026-10-19T18:15:00Z","v":25312,"vw":227.415702},{"c":227.465,"h":227.75,"l":227.425,"n":660,"o":227.6,"t":"2026-10-19T18:30:00Z","v":20192,"vw":227.61635},{"c":227.475,"h":227.59,"l":227.11,"n":690,"o":227.4825,"t":"2026-10-19T18:45:00Z","v":21007,"vw":227.357097},{"c":227.375,"h":227.49,"l":226.92,"n":1081,"o":227.48,"t":"2026-10-19T19:00:00Z","v":41496,"vw":227.224773},{"c":227.26,"h":227.67,"l":227.16,"n":1268,"o":227.45,"t":"2026-10-19T19:15:00Z","v":45330,"vw":227.454522},{"c":227.13,"h":227.4462,"l":227.1,"n":1127,"o":227.26,"t":"2026-10-19T19:30:00Z","v":33901,"vw":227.235711},{"c":226.43,"h":227.22,"l":226.22,"n":4450,"o":227.2,"t":"2026-10-19T19:45:00Z","v":163853,"vw":226.531346},{"c":226.13,"h":226.36,"l":226.13,"n":65,"o":226.36,"t":"2026-10-19T20:00:00Z","v":263298,"vw":226.359897},{"c":224.965,"h":225.55,"l":220.44,"n":478,"o":222.42,"t":"2026-10-20T13:30:00Z","v":48885,"vw":223.914246},{"c":225.85,"h":225.88,"l":224.425,"n":871,"o":224.97,"t":"2026-10-20T13:45:00Z","v":40408,"vw":225.256285},{"c":223.85,"h":225.7,"l":223.52,"n":880,"o":225.55,"t":"2026-10-20T14:00:00Z","v":28643,"vw":224.157515},{"c":226.125,"h":226.26,"l":223.33,"n":930,"o":223.75,"t":"2026-10-20T14:15:00Z","v":31727,"vw":224.718768},{"c":225.915,"h":226.53,"l":225.1,"n":1191,"o":226.41,"t":"2026-10-20T14:30:00Z","v":49021,"vw":225.727938},{"c":225.78,"h":226.45,"l":225.615,"n":1200,"o":226.11,"t":"2026-10-20T14:45:00Z","v":40620,"vw":226.110181},{"c":225.02,"h":226.36,"l":224.23,"n":1559,"o":225.94,"t":"2026-10-20T15:00:00Z","v":37987,"vw":225.472364},{"c":225.34,"h":225.78,"l":224.825,"n":985,"o":224.99,"t":"2026-10-20T15:15:00Z","v":30150,"vw":225.230074},{"c":225.125,"h":225.26,"l":224.55,"n":912,"o":225.22,"t":"2026-10-20T15:30:00Z","v":36611,"vw":225.040807},{"c":225.89,"h":225.9,"l":224.63,"n":942,"o":225.1,"t":"2026-10-20T15:45:00Z","v":45187,"vw":225.244892},{"c":225.69,"h":225.96,"l":225.44,"n":616,"o":225.91,"t":"2026-10-20T16:00:00Z","v":18235,"vw":225.594819},{"c":226.77,"h":226.77,"l":225.45,"n":1255,"o":225.625,"t":"2026-10-20T16:15:00Z","v":90381,"vw":225.984537},{"c":226.57,"h":227.05,"l":226.565,"n":731,"o":226.675,"t":"2026-10-20T16:30:00Z","v":24387,"vw":226.799698},{"c":226.29,"h":227.05,"l":226.155,"n":677,"o":226.585,"t":"2026-10-20T16:45:00Z","v":26030,"vw":226.654214},{"c":226.67,"h":226.7,"l":226.26,"n":667,"o":226.36,"t":"2026-10-20T17:00:00Z","v":38121,"vw":226.481711},{"c":226.7,"h":226.7,"l":226.32,"n":908,"o":226.65,"t":"2026-10-20T17:15:00Z","v":42598,"vw":226.504352},{"c":227.39,"h":227.39,"l":226.79,"n":653,"o":226.79,"t":"2026-10-20T17:30:00Z","v":13403,"vw":227.070629},{"c":228.09,"h":228.2,"l":227.33,"n":829,"o":227.39,"t":"2026-10-20T17:45:00Z","v":28485,"vw":227.758991},{"c":228.18,"h":228.19,"l":227.65,"n":1046,"o":228.02,"t":"2026-10-20T18:00:00Z","v":63209,"vw":227.859554},{"c":228.445,"h":228.49,"l":227.98,"n":833,"o":228.14,"t":"2026-10-20T18:15:00Z","v":16803,"vw":228.200556},{"c":227.78,"h":228.66,"l":227.765,"n":930,"o":228.52,"t":"2026-10-20T18:30:00Z","v":79495,"vw":228.261244},{"c":228.04,"h":228.56,"l":227.79,"n":943,"o":227.79,"t":"2026-10-20T18:45:00Z","v":85701,"vw":228.273762},{"c":227.83,"h":228.3,"l":227.6625,"n":1095,"o":228.1,"t":"2026-10-20T19:00:00Z","v":54582,"vw":227.915365},{"c":227.3,"h":228.25,"l":227.3,"n":1148,"o":227.96,"t":"2026-10-20T19:15:00Z","v":41205,"vw":227.790658},{"c":227.5,"h":227.72,"l":227.14,"n":1498,"o":227.37,"t":"2026-10-20T19:30:00Z","v":61288,"vw":227.439059},{"c":227.09,"h":228.075,"l":226.5,"n":5627,"o":227.58,"t":"2026-10-20T19:45:00Z","v":292465,"vw":227.241106},{"c":227.08,"h":227.08,"l":227.08,"n":68,"o":227.08,"t":"2026-10-20T20:00:00Z","v":434525,"vw":227.08},{"c":227.5,"h":227.5,"l":227.5,"n":8,"o":227.5,"t":"2026-10-21T08:45:00Z","v":1006,"vw":227.5},{"c":226.01,"h":226.01,"l":226.01,"n":6,"o":226.01,"t":"2026-10-21T09:00:00Z","v":166,"vw":226.01},{"c":228,"h":228.58,"l":228,"n":34,"o":228.58,"t":"2026-10-21T13:00:00Z","v":810,"vw":228.193821},{"c":228.98,"h":228.98,"l":228.38,"n":16,"o":228.38,"t":"2026-10-21T13:15:00Z","v":487,"vw":228.527887},{"c":227.87,"h":228.32,"l":226.695,"n":263,"o":227.11,"t":"2026-10-21T13:30:00Z","v":25996,"vw":227.079565},{"c":228.5,"h":229.35,"l":227.43,"n":479,"o":227.995,"t":"2026-10-21T13:45:00Z","v":15774,"vw":228.328664},{"c":228.49,"h":228.73,"l":227.29,"n":789,"o":228.1,"t":"2026-10-21T14:00:00Z","v":35481,"vw":227.834048},{"c":227.63,"h":228.68,"l":227.525,"n":605,"o":228.68,"t":"2026-10-21T14:15:00Z","v":16857,"vw":227.910888},{"c":227.91,"h":228.05,"l":227.525,"n":588,"o":227.63,"t":"2026-10-21T14:30:00Z","v":23837,"vw":227.700014},{"c":227.535,"h":228.485,"l":227.475,"n":746,"o":227.805,"t":"2026-10-21T14:45:00Z","v":62684,"vw":228.185047},{"c":226.815,"h":227.78,"l":226.815,"n":590,"o":227.53,"t":"2026-10-21T15:00:00Z","v":35343,"vw":227.347647},{"c":227.09,"h":227.09,"l":226.56,"n":583,"o":226.815,"t":"2026-10-21T15:15:00Z","v":15435,"vw":226.888025},{"c":227.4525,"h":227.7,"l":227.03,"n":604,"o":227.1,"t":"2026-10-21T15:30:00Z","v":15296,"vw":227.309489},{"c":227.63,"h":227.71,"l":227.37,"n":421,"o":227.435,"t":"2026-10-21T15:45:00Z","v":10677,"vw":227.503685},{"c":227.625,"h":227.87,"l":227.47,"n":518,"o":227.69,"t":"2026-10-21T16:00:00Z","v":18940,"vw":227.676854},{"c":227.3,"h":227.74,"l":227.195,"n":578,"o":227.625,"t":"2026-10-21T16:15:00Z","v":18859,"vw":227.469649},{"c":227.585,"h":228.32,"l":227.06,"n":808,"o":227.405,"t":"2026-10-21T16:30:00Z","v":27648,"vw":227.527104},{"c":227.24,"h":227.6,"l":227.075,"n":618,"o":227.575,"t":"2026-10-21T16:45:00Z","v":17539,"vw":227.410582},{"c":227.56,"h":227.77,"l":227.215,"n":764,"o":227.26,"t":"2026-10-21T17:00:00Z","v":37076,"vw":227.398466},{"c":228.285,"h":228.285,"l":227.26,"n":643,"o":227.49,"t":"2026-10-21T17:15:00Z","v":21233,"vw":227.729129},{"c":228.2,"h":228.34,"l":227.88,"n":586,"o":228.18,"t":"2026-10-21T17:30:00Z","v":14985,"vw":228.086118},{"c":228.21,"h":228.33,"l":228.09,"n":506,"o":228.25,"t":"2026-10-21T17:45:00Z","v":13582,"vw":228.23769},{"c":228.26,"h":228.26,"l":227.64,"n":762,"o":228.14,"t":"2026-10-21T18:00:00Z","v":22622,"vw":227.914369},{"c":227.825,"h":228.2,"l":227.3,"n":585,"o":228.2,"t":"2026-10-21T18:15:00Z","v":18748,"vw":227.654338},{"c":227.5925,"h":227.85,"l":227.49,"n":683,"o":227.67,"t":"2026-10-21T18:30:00Z","v":18514,"vw":227.699801},{"c":226.155,"h":227.67,"l":226.155,"n":1151,"o":227.565,"t":"2026-10-21T18:45:00Z","v":46159,"vw":227.205692},{"c":225.49,"h":226.155,"l":225.14,"n":1037,"o":226.155,"t":"2026-10-21T19:00:00Z","v":33075,"vw":225.720526},{"c":227.595,"h":227.65,"l":225.61,"n":1202,"o":225.61,"t":"2026-10-21T19:15:00Z","v":39880,"vw":226.948178},{"c":227.62,"h":227.89,"l":227.42,"n":1417,"o":227.68,"t":"2026-10-21T19:30:00Z","v":39763,"vw":227.629321},{"c":227.98,"h":228.43,"l":227.57,"n":3330,"o":227.69,"t":"2026-10-21T19:45:00Z","v":121139,"vw":228.064223},{"c":227.96,"h":227.96,"l":227.92,"n":69,"o":227.92,"t":"2026-10-21T20:00:00Z","v":331119,"vw":227.959663},{"c":224.07,"h":227.455,"l":224.07,"n":596,"o":227.31,"t":"2026-10-22T13:30:00Z","v":71200,"vw":226.096336},{"c":226.15,"h":226.33,"l":224.025,"n":899,"o":224.025,"t":"2026-10-22T13:45:00Z","v":55728,"vw":225.009927},{"c":226.03,"h":227.31,"l":225.3601,"n":1049,"o":226.15,"t":"2026-10-22T14:00:00Z","v":48548,"vw":226.162463},{"c":223.555,"h":226.075,"l":223.38,"n":939,"o":225.83,"t":"2026-10-22T14:15:00Z","v":34306,"vw":225.093103},{"c":224.855,"h":224.865,"l":223.19,"n":1025,"o":223.555,"t":"2026-10-22T14:30:00Z","v":49085,"vw":223.748096},{"c":226.455,"h":226.97,"l":224.44,"n":1299,"o":224.72,"t":"2026-10-22T14:45:00Z","v":77967,"vw":225.915272},{"c":225.69,"h":226.71,"l":225.68,"n":1458,"o":226.485,"t":"2026-10-22T15:00:00Z","v":58141,"vw":226.185564},{"c":227.05,"h":227.5,"l":225.6,"n":792,"o":225.6,"t":"2026-10-22T15:15:00Z","v":21824,"vw":226.694234},{"c":226.48,"h":227.23,"l":226.27,"n":765,"o":226.59,"t":"2026-10-22T15:30:00Z","v":20394,"vw":226.756907},{"c":227.58,"h":227.89,"l":226.475,"n":874,"o":226.475,"t":"2026-10-22T15:45:00Z","v":20395,"vw":227.130411},{"c":228.505,"h":228.9,"l":227.375,"n":894,"o":227.38,"t":"2026-10-22T16:00:00Z","v":29832,"vw":227.77473},{"c":228.375,"h":228.83,"l":228.17,"n":617,"o":228.7263,"t":"2026-10-22T16:15:00Z","v":14267,"vw":228.430985},{"c":227.205,"h":228.3975,"l":227.145,"n":814,"o":228.3925,"t":"2026-10-22T16:30:00Z","v":27452,"vw":227.770667},{"c":227.2,"h":227.47,"l":226.48,"n":870,"o":227.36,"t":"2026-10-22T16:45:00Z","v":28509,"vw":226.963116},{"c":226.75,"h":227.4,"l":226.675,"n":522,"o":227.4,"t":"2026-10-22T17:00:00Z","v":15038,"vw":226.994673},{"c":226.49,"h":227.09,"l":226,"n":768,"o":226.97,"t":"2026-10-22T17:15:00Z","v":19054,"vw":226.631515},{"c":226.3,"h":226.93,"l":226.27,"n":549,"o":226.27,"t":"2026-10-22T17:30:00Z","v":15020,"vw":226.56293},{"c":225.51,"h":226.66,"l":225.375,"n":721,"o":226.66,"t":"2026-10-22T17:45:00Z","v":19899,"vw":225.77384},{"c":225.59,"h":225.8,"l":225.01,"n":947,"o":225.79,"t":"2026-10-22T18:00:00Z","v":25983,"vw":225.465383},{"c":225.445,"h":225.89,"l":225.26,"n":847,"o":225.54,"t":"2026-10-22T18:15:00Z","v":22562,"vw":225.597038},{"c":226.24,"h":226.425,"l":225.335,"n":919,"o":225.445,"t":"2026-10-22T18:30:00Z","v":44423,"vw":225.594231},{"c":225.48,"h":226.2375,"l":225.01,"n":916,"o":226.2375,"t":"2026-10-22T18:45:00Z","v":32438,"vw":225.66436},{"c":226.295,"h":226.55,"l":225.32,"n":1075,"o":225.52,"t":"2026-10-22T19:00:00Z","v":28239,"vw":225.969263},{"c":226.71,"h":227.27,"l":226.2201,"n":1154,"o":226.28,"t":"2026-10-22T19:15:00Z","v":33749,"vw":226.768827},{"c":226.63,"h":226.85,"l":226.37,"n":1398,"o":226.67,"t":"2026-10-22T19:30:00Z","v":43929,"vw":226.654413},{"c":227.3,"h":227.83,"l":226.525,"n":5715,"o":226.65,"t":"2026-10-22T19:45:00Z","v":242981,"vw":227.246809},{"c":227.31,"h":227.31,"l":227.31,"n":61,"o":227.31,"t":"2026-10-22T20:00:00Z","v":262711,"vw":227.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2844697192301928,"strike":274.4834698601713,"iv":0.46753263219710367,"gamma":0.006175765059004733,"theta":-0.08852516538233295,"vega":0.11059058609359543,"rho":0.016084268996136054,"breakevenPct":21.317997263385465},{"delta":0.15,"premium":1.781825938566553,"strike":256.4334470989761,"iv":0.3771141638225256,"gamma":0.0096839590443686,"theta":-0.09925750853242321,"vega":0.14834590443686008,"rho":0.024179878252142354,"breakevenPct":13.596090377696829},{"delta":0.2,"premium":2.434245152354571,"strike":249.14819944598338,"iv":0.3510613573407202,"gamma":0.012272576177285319,"theta":-0.11238234072022162,"vega":0.17771080332409972,"rho":0.03231632255133664,"breakevenPct":10.678124410865308},{"delta":0.25,"premium":3.3864612188365646,"strike":245.68559556786704,"iv":0.35944085872576176,"gamma":0.013380609418282549,"theta":-0.12938372576177284,"vega":0.19848642659279778,"rho":0.04042481675155446,"breakevenPct":9.573734893627023},{"delta":0.3,"premium":4.338677285318559,"strike":242.2229916897507,"iv":0.3678203601108033,"gamma":0.014488642659279778,"theta":-0.1463851108033241,"vega":0.21926204986149583,"rho":0.048533310951772275,"breakevenPct":8.469345376388738},{"delta":0.35,"premium":5.393519695044471,"strike":238.86277001270648,"iv":0.3742121346886912,"gamma":0.015325095298602287,"theta":-0.15981327827191866,"vega":0.23520425667090217,"rho":0.05659952945960021,"breakevenPct":7.455144827658678},{"delta":0.4,"premium":6.632401524777636,"strike":235.6861499364676,"iv":0.3770393265565438,"gamma":0.015674523506988565,"theta":-0.1668336086404066,"vega":0.2424787166454892,"rho":0.0645899351335893,"breakevenPct":6.602679803460131},{"delta":0.45,"premium":7.871283354510801,"strike":232.50952986022872,"iv":0.37986651842439645,"gamma":0.01602395171537484,"theta":-0.17385393900889454,"vega":0.24975317662007623,"rho":0.07258034080757839,"breakevenPct":5.750214779261585},{"delta":0.5,"premium":9.24705882352941,"strike":229.3212669683258,"iv":0.3837764705882353,"gamma":0.016164253393665156,"theta":-0.17954932126696832,"vega":0.25435972850678734,"rho":0.08048979654455435,"breakevenPct":4.952851080839028},{"delta":0.55,"premium":11.137815126050421,"strike":226.08920491273432,"iv":0.3917596638655462,"gamma":0.015517840982546863,"theta":-0.18026037491919847,"vega":0.24892986425339367,"rho":0.08809472632800479,"breakevenPct":4.362773322240435},{"delta":0.6,"premium":13.028571428571428,"strike":222.85714285714286,"iv":0.3997428571428571,"gamma":0.014871428571428572,"theta":-0.1809714285714286,"vega":0.2435,"rho":0.0956996561114552,"breakevenPct":3.7726955636418436},{"delta":0.65,"premium":15.017222653219552,"strike":219.5500387897595,"iv":0.40756043444530643,"gamma":0.01415601241272304,"theta":-0.1805200930954228,"vega":0.23664817688130332,"rho":0.10323534275566197,"breakevenPct":3.1926714367951434},{"delta":0.7,"premium":17.751900698215668,"strike":215.6710628394104,"iv":0.41411590380139646,"gamma":0.012914740108611327,"theta":-0.17121055081458497,"vega":0.21896004654771142,"rho":0.11024334892494282,"breakevenPct":2.6892629174370066},{"delta":0.75,"premium":20.48657874321179,"strike":211.7920868890613,"iv":0.42067137315748643,"gamma":0.011673467804499613,"theta":-0.1619010085337471,"vega":0.20127191621411947,"rho":0.11725135509422369,"breakevenPct":2.1858543980788685},{"delta":0.8,"premium":24.106623931623933,"strike":207.12606837606836,"iv":0.42941912393162396,"gamma":0.01009412393162393,"theta":-0.14777115384615383,"vega":0.1772358974358974,"rho":0.12359649022966891,"breakevenPct":1.7257016003221597},{"delta":0.85,"premium":28.486965811965806,"strike":201.78418803418805,"iv":0.4400494658119658,"gamma":0.008224465811965814,"theta":-0.1295019230769231,"vega":0.14774871794871797,"rho":0.12937239410557497,"breakevenPct":1.3026940504834081},{"delta":0.9,"premium":36.45843373493977,"strike":193.0120481927711,"iv":0.48648554216867473,"gamma":0.005662650602409637,"theta":-0.1120301204819277,"vega":0.11235301204819274,"rho":0.13237054863828013,"breakevenPct":0.9504561733803375}],"put":[{"delta":0.1,"premium":1.5704982947344521,"strike":192.9501705265548,"iv":0.4916335811337255,"gamma":0.005624049281468451,"theta":-0.09253867777163384,"vega":0.11193227257943067,"rho":-0.02006690963169831,"breakevenPct":15.806751910685696},{"delta":0.15,"premium":2.3589920948616596,"strike":201.7094861660079,"iv":0.44187262845849806,"gamma":0.008164130434782608,"theta":-0.10847727272727273,"vega":0.14748596837944664,"rho":-0.029697848159386777,"breakevenPct":12.300165381573075},{"delta":0.2,"premium":3.3965415019762846,"strike":206.6501976284585,"iv":0.4406374505928854,"gamma":0.009794565217391304,"theta":-0.1289318181818182,"vega":0.17663616600790513,"rho":-0.03972591457483327,"breakevenPct":10.583055683215777},{"delta":0.25,"premium":4.484554140127388,"strike":211.28184713375796,"iv":0.4376849522292994,"gamma":0.01127173566878981,"theta":-0.14568415605095542,"vega":0.2019375796178344,"rho":-0.04977871045234972,"breakevenPct":9.02411112857746},{"delta":0.3,"premium":5.678821656050955,"strike":215.26273885350318,"iv":0.4311164808917198,"gamma":0.012426194267515924,"theta":-0.15464116242038217,"vega":0.21913503184713376,"rho":-0.05988357643944203,"breakevenPct":7.798197528726306},{"delta":0.35,"premium":6.873089171974522,"strike":219.2436305732484,"iv":0.4245480095541401,"gamma":0.013580652866242039,"theta":-0.16359816878980893,"vega":0.23633248407643312,"rho":-0.06998844242653435,"breakevenPct":6.572283928875153},{"delta":0.4,"premium":8.324354619565218,"strike":222.7513586956522,"iv":0.4197782608695652,"gamma":0.014185190217391305,"theta":-0.16585027173913044,"vega":0.2440021739130435,"rho":-0.08023016534193743,"breakevenPct":5.667588721971336},{"delta":0.45,"premium":9.835903532608695,"strike":226.14809782608697,"iv":0.41543043478260866,"gamma":0.014660733695652173,"theta":-0.1665296195652174,"vega":0.24943695652173914,"rho":-0.09050399049978378,"breakevenPct":4.838241039339117},{"delta":0.5,"premium":11.347452445652173,"strike":229.54483695652175,"iv":0.41108260869565216,"gamma":0.015136277173913044,"theta":-0.16720896739130436,"vega":0.25487173913043476,"rho":-0.10077781565763012,"breakevenPct":4.008893356706897},{"delta":0.55,"premium":13.313747454175152,"strike":232.93957909029191,"iv":0.4077661914460285,"gamma":0.014935437881873728,"theta":-0.16092111337406653,"vega":0.2499266123557366,"rho":-0.11132791985574776,"breakevenPct":3.3804796814408715},{"delta":0.6,"premium":15.350407331975557,"strike":236.33401221995928,"iv":0.4046093686354379,"gamma":0.014629938900203667,"theta":-0.1535551934826884,"vega":0.24337535641547864,"rho":-0.12192077392845702,"breakevenPct":2.7831574114716946},{"delta":0.65,"premium":17.387067209775964,"strike":239.7284453496266,"iv":0.40145254582484724,"gamma":0.014324439918533605,"theta":-0.14618927359131026,"vega":0.23682410047522065,"rho":-0.13251362800116628,"breakevenPct":2.1858351415025163},{"delta":0.7,"premium":20.097746371275775,"strike":243.51413292589763,"iv":0.3962450725744843,"gamma":0.013421466768525594,"theta":-0.13070007639419406,"vega":0.21908074866310162,"rho":-0.14354396065849434,"breakevenPct":1.7129089988905755},{"delta":0.75,"premium":22.867035905271194,"strike":247.33384262796028,"iv":0.390859281894576,"gamma":0.012466539343009932,"theta":-0.11450450725744846,"vega":0.20036417112299465,"rho":-0.1546123349318762,"breakevenPct":1.2507999108314367},{"delta":0.8,"premium":26.447443890274315,"strike":251.88279301745635,"iv":0.3897923940149626,"gamma":0.011159850374064837,"theta":-0.09723154613466334,"vega":0.17820610972568576,"rho":-0.1662749206235008,"breakevenPct":0.8247111314143541},{"delta":0.85,"premium":31.90255610972568,"strike":258.1172069825436,"iv":0.3987076059850374,"gamma":0.009040149625935162,"theta":-0.07746845386533666,"vega":0.14809389027431424,"rho":-0.17931088237450749,"breakevenPct":0.48187458852758736},{"delta":0.9,"premium":42.00790816326531,"strike":268.9030612244898,"iv":0.4341632653061225,"gamma":0.006352295918367346,"theta":-0.05734413265306121,"vega":0.11220178571428568,"rho":-0.1959300030042702,"breakevenPct":0.1825027226147215}]},"raw":{"call":[{"delta":0.1,"premium":1.2844697192301928,"strike":274.4834698601713,"iv":0.46753263219710367,"gamma":0.006175765059004733,"theta":-0.08852516538233295,"vega":0.11059058609359543,"rho":0.016084268996136054,"breakevenPct":21.317997263385465},{"delta":0.15,"premium":1.781825938566553,"strike":256.4334470989761,"iv":0.3771141638225256,"gamma":0.0096839590443686,"theta":-0.09925750853242321,"vega":0.14834590443686008,"rho":0.024179878252142354,"breakevenPct":13.596090377696829},{"delta":0.2,"premium":2.434245152354571,"strike":249.14819944598338,"iv":0.3510613573407202,"gamma":0.012272576177285319,"theta":-0.11238234072022162,"vega":0.17771080332409972,"rho":0.03231632255133664,"breakevenPct":10.678124410865308},{"delta":0.25,"premium":3.3864612188365646,"strike":245.68559556786704,"iv":0.35944085872576176,"gamma":0.013380609418282549,"theta":-0.12938372576177284,"vega":0.19848642659279778,"rho":0.04042481675155446,"breakevenPct":9.573734893627023},{"delta":0.3,"premium":4.338677285318559,"strike":242.2229916897507,"iv":0.3678203601108033,"gamma":0.014488642659279778,"theta":-0.1463851108033241,"vega":0.21926204986149583,"rho":0.048533310951772275,"breakevenPct":8.469345376388738},{"delta":0.35,"premium":5.393519695044471,"strike":238.86277001270648,"iv":0.3742121346886912,"gamma":0.015325095298602287,"theta":-0.15981327827191866,"vega":0.23520425667090217,"rho":0.05659952945960021,"breakevenPct":7.455144827658678},{"delta":0.4,"premium":6.632401524777636,"strike":235.6861499364676,"iv":0.3770393265565438,"gamma":0.015674523506988565,"theta":-0.1668336086404066,"vega":0.2424787166454892,"rho":0.0645899351335893,"breakevenPct":6.602679803460131},{"delta":0.45,"premium":7.871283354510801,"strike":232.50952986022872,"iv":0.37986651842439645,"gamma":0.01602395171537484,"theta":-0.17385393900889454,"vega":0.24975317662007623,"rho":0.07258034080757839,"breakevenPct":5.750214779261585},{"delta":0.5,"premium":9.24705882352941,"strike":229.3212669683258,"iv":0.3837764705882353,"gamma":0.016164253393665156,"theta":-0.17954932126696832,"vega":0.25435972850678734,"rho":0.08048979654455435,"breakevenPct":4.952851080839028},{"delta":0.55,"premium":11.137815126050421,"strike":226.08920491273432,"iv":0.3917596638655462,"gamma":0.015517840982546863,"theta":-0.18026037491919847,"vega":0.24892986425339367,"rho":0.08809472632800479,"breakevenPct":4.362773322240435},{"delta":0.6,"premium":13.028571428571428,"strike":222.85714285714286,"iv":0.3997428571428571,"gamma":0.014871428571428572,"theta":-0.1809714285714286,"vega":0.2435,"rho":0.0956996561114552,"breakevenPct":3.7726955636418436},{"delta":0.65,"premium":15.017222653219552,"strike":219.5500387897595,"iv":0.40756043444530643,"gamma":0.01415601241272304,"theta":-0.1805200930954228,"vega":0.23664817688130332,"rho":0.10323534275566197,"breakevenPct":3.1926714367951434},{"delta":0.7,"premium":17.751900698215668,"strike":215.6710628394104,"iv":0.41411590380139646,"gamma":0.012914740108611327,"theta":-0.17121055081458497,"vega":0.21896004654771142,"rho":0.11024334892494282,"breakevenPct":2.6892629174370066},{"delta":0.75,"premium":20.48657874321179,"strike":211.7920868890613,"iv":0.42067137315748643,"gamma":0.011673467804499613,"theta":-0.1619010085337471,"vega":0.20127191621411947,"rho":0.11725135509422369,"breakevenPct":2.1858543980788685},{"delta":0.8,"premium":24.106623931623933,"strike":207.12606837606836,"iv":0.42941912393162396,"gamma":0.01009412393162393,"theta":-0.14777115384615383,"vega":0.1772358974358974,"rho":0.12359649022966891,"breakevenPct":1.7257016003221597},{"delta":0.85,"premium":28.486965811965806,"strike":201.78418803418805,"iv":0.4400494658119658,"gamma":0.008224465811965814,"theta":-0.1295019230769231,"vega":0.14774871794871797,"rho":0.12937239410557497,"breakevenPct":1.3026940504834081},{"delta":0.9,"premium":36.45843373493977,"strike":193.0120481927711,"iv":0.48648554216867473,"gamma":0.005662650602409637,"theta":-0.1120301204819277,"vega":0.11235301204819274,"rho":0.13237054863828013,"breakevenPct":0.9504561733803375}],"put":[{"delta":0.1,"premium":1.5704982947344521,"strike":192.9501705265548,"iv":0.4916335811337255,"gamma":0.005624049281468451,"theta":-0.09253867777163384,"vega":0.11193227257943067,"rho":-0.02006690963169831,"breakevenPct":15.806751910685696},{"delta":0.15,"premium":2.3589920948616596,"strike":201.7094861660079,"iv":0.44187262845849806,"gamma":0.008164130434782608,"theta":-0.10847727272727273,"vega":0.14748596837944664,"rho":-0.029697848159386777,"breakevenPct":12.300165381573075},{"delta":0.2,"premium":3.3965415019762846,"strike":206.6501976284585,"iv":0.4406374505928854,"gamma":0.009794565217391304,"theta":-0.1289318181818182,"vega":0.17663616600790513,"rho":-0.03972591457483327,"breakevenPct":10.583055683215777},{"delta":0.25,"premium":4.484554140127388,"strike":211.28184713375796,"iv":0.4376849522292994,"gamma":0.01127173566878981,"theta":-0.14568415605095542,"vega":0.2019375796178344,"rho":-0.04977871045234972,"breakevenPct":9.02411112857746},{"delta":0.3,"premium":5.678821656050955,"strike":215.26273885350318,"iv":0.4311164808917198,"gamma":0.012426194267515924,"theta":-0.15464116242038217,"vega":0.21913503184713376,"rho":-0.05988357643944203,"breakevenPct":7.798197528726306},{"delta":0.35,"premium":6.873089171974522,"strike":219.2436305732484,"iv":0.4245480095541401,"gamma":0.013580652866242039,"theta":-0.16359816878980893,"vega":0.23633248407643312,"rho":-0.06998844242653435,"breakevenPct":6.572283928875153},{"delta":0.4,"premium":8.324354619565218,"strike":222.7513586956522,"iv":0.4197782608695652,"gamma":0.014185190217391305,"theta":-0.16585027173913044,"vega":0.2440021739130435,"rho":-0.08023016534193743,"breakevenPct":5.667588721971336},{"delta":0.45,"premium":9.835903532608695,"strike":226.14809782608697,"iv":0.41543043478260866,"gamma":0.014660733695652173,"theta":-0.1665296195652174,"vega":0.24943695652173914,"rho":-0.09050399049978378,"breakevenPct":4.838241039339117},{"delta":0.5,"premium":11.347452445652173,"strike":229.54483695652175,"iv":0.41108260869565216,"gamma":0.015136277173913044,"theta":-0.16720896739130436,"vega":0.25487173913043476,"rho":-0.10077781565763012,"breakevenPct":4.008893356706897},{"delta":0.55,"premium":13.313747454175152,"strike":232.93957909029191,"iv":0.4077661914460285,"gamma":0.014935437881873728,"theta":-0.16092111337406653,"vega":0.2499266123557366,"rho":-0.11132791985574776,"breakevenPct":3.3804796814408715},{"delta":0.6,"premium":15.350407331975557,"strike":236.33401221995928,"iv":0.4046093686354379,"gamma":0.014629938900203667,"theta":-0.1535551934826884,"vega":0.24337535641547864,"rho":-0.12192077392845702,"breakevenPct":2.7831574114716946},{"delta":0.65,"premium":17.387067209775964,"strike":239.7284453496266,"iv":0.40145254582484724,"gamma":0.014324439918533605,"theta":-0.14618927359131026,"vega":0.23682410047522065,"rho":-0.13251362800116628,"breakevenPct":2.1858351415025163},{"delta":0.7,"premium":20.097746371275775,"strike":243.51413292589763,"iv":0.3962450725744843,"gamma":0.013421466768525594,"theta":-0.13070007639419406,"vega":0.21908074866310162,"rho":-0.14354396065849434,"breakevenPct":1.7129089988905755},{"delta":0.75,"premium":22.867035905271194,"strike":247.33384262796028,"iv":0.390859281894576,"gamma":0.012466539343009932,"theta":-0.11450450725744846,"vega":0.20036417112299465,"rho":-0.1546123349318762,"breakevenPct":1.2507999108314367},{"delta":0.8,"premium":26.447443890274315,"strike":251.88279301745635,"iv":0.3897923940149626,"gamma":0.011159850374064837,"theta":-0.09723154613466334,"vega":0.17820610972568576,"rho":-0.1662749206235008,"breakevenPct":0.8247111314143541},{"delta":0.85,"premium":31.90255610972568,"strike":258.1172069825436,"iv":0.3987076059850374,"gamma":0.009040149625935162,"theta":-0.07746845386533666,"vega":0.14809389027431424,"rho":-0.17931088237450749,"breakevenPct":0.48187458852758736},{"delta":0.9,"premium":42.00790816326531,"strike":268.9030612244898,"iv":0.4341632653061225,"gamma":0.006352295918367346,"theta":-0.05734413265306121,"vega":0.11220178571428568,"rho":-0.1959300030042702,"breakevenPct":0.1825027226147215}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}