{"symbol":"FNV","url":"https://intraalpha.com/companies/FNV","capturedAt":"2026-10-23T03:17:53.915Z","state":"partial","quote":{"symbol":"FNV","last_price":233.8,"prev_close":243.49,"regular_close":231.94,"change":-9.69,"change_pct":-3.9796,"regular_change":-11.55,"regular_change_pct":-4.7435,"extended_change":1.86,"extended_change_pct":0.8019,"bid":232.1,"ask":240,"bid_size":100,"ask_size":100,"volume":533832,"vwap":233.445384,"open":237.23,"high":239.235,"low":231.5,"close":231.94,"trade_count":17545,"last_trade_at":"2026-10-22T23:55:53.632759069Z","last_quote_at":"2026-10-22T23:59:58.290365015Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:49.650442813-04:00","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":"2026-10-22T19:54:53.697Z","bars":[{"c":241.82,"h":241.82,"l":241.82,"n":5,"o":241.82,"t":"2026-10-16T11:25:00Z","v":150,"vw":241.82},{"c":241,"h":241,"l":239.8,"n":208,"o":240.55,"t":"2026-10-16T13:30:00Z","v":10410,"vw":240.439428},{"c":242.02,"h":242.135,"l":241.49,"n":181,"o":241.49,"t":"2026-10-16T13:35:00Z","v":2664,"vw":241.854214},{"c":243.095,"h":243.6,"l":242.16,"n":192,"o":242.29,"t":"2026-10-16T13:40:00Z","v":5669,"vw":242.769448},{"c":243.32,"h":243.745,"l":243.02,"n":185,"o":243.735,"t":"2026-10-16T13:45:00Z","v":3726,"vw":243.475294},{"c":244.12,"h":244.78,"l":243.22,"n":217,"o":243.305,"t":"2026-10-16T13:50:00Z","v":6959,"vw":244.257068},{"c":244.32,"h":244.545,"l":243.485,"n":124,"o":244.25,"t":"2026-10-16T13:55:00Z","v":3473,"vw":244.114524},{"c":244.12,"h":244.65,"l":244.12,"n":155,"o":244.51,"t":"2026-10-16T14:00:00Z","v":5115,"vw":244.37645},{"c":244.65,"h":244.67,"l":243.58,"n":212,"o":243.58,"t":"2026-10-16T14:05:00Z","v":3555,"vw":244.248564},{"c":245.475,"h":245.48,"l":244.645,"n":226,"o":244.645,"t":"2026-10-16T14:10:00Z","v":6489,"vw":245.153921},{"c":245.345,"h":246.14,"l":245.345,"n":268,"o":245.49,"t":"2026-10-16T14:15:00Z","v":4120,"vw":245.638818},{"c":246.4929,"h":246.4929,"l":245.3825,"n":261,"o":245.3825,"t":"2026-10-16T14:20:00Z","v":3371,"vw":245.8819},{"c":246.35,"h":246.97,"l":246.35,"n":469,"o":246.53,"t":"2026-10-16T14:25:00Z","v":9939,"vw":246.691079},{"c":246.39,"h":247.2,"l":246.21,"n":249,"o":246.31,"t":"2026-10-16T14:30:00Z","v":4831,"vw":246.641409},{"c":245.79,"h":246.11,"l":245.665,"n":165,"o":246.11,"t":"2026-10-16T14:35:00Z","v":2713,"vw":245.773401},{"c":245.88,"h":246.215,"l":245.49,"n":153,"o":245.77,"t":"2026-10-16T14:40:00Z","v":2463,"vw":245.816746},{"c":245.855,"h":246.0938,"l":245.79,"n":126,"o":245.99,"t":"2026-10-16T14:45:00Z","v":3272,"vw":245.902154},{"c":246.155,"h":246.61,"l":246.1,"n":208,"o":246.19,"t":"2026-10-16T14:50:00Z","v":2636,"vw":246.245},{"c":245.985,"h":246.44,"l":245.97,"n":105,"o":246.44,"t":"2026-10-16T14:55:00Z","v":1824,"vw":246.137251},{"c":245.975,"h":246.14,"l":245.67,"n":107,"o":245.81,"t":"2026-10-16T15:00:00Z","v":2316,"vw":245.899675},{"c":245.68,"h":246.56,"l":245.68,"n":124,"o":246.145,"t":"2026-10-16T15:05:00Z","v":3625,"vw":246.128157},{"c":244.46,"h":245.15,"l":244.46,"n":135,"o":245.15,"t":"2026-10-16T15:10:00Z","v":3649,"vw":244.924215},{"c":244.73,"h":244.73,"l":244.265,"n":184,"o":244.32,"t":"2026-10-16T15:15:00Z","v":4888,"vw":244.334984},{"c":243.69,"h":244.45,"l":243.66,"n":178,"o":244.45,"t":"2026-10-16T15:20:00Z","v":2900,"vw":243.916115},{"c":243.72,"h":244.02,"l":243.72,"n":111,"o":243.82,"t":"2026-10-16T15:25:00Z","v":2592,"vw":243.888929},{"c":243.76,"h":243.88,"l":243.56,"n":114,"o":243.64,"t":"2026-10-16T15:30:00Z","v":2709,"vw":243.71156},{"c":243.54,"h":243.98,"l":243.54,"n":124,"o":243.98,"t":"2026-10-16T15:35:00Z","v":2810,"vw":243.752282},{"c":242.9,"h":243.655,"l":242.9,"n":124,"o":243.4,"t":"2026-10-16T15:40:00Z","v":3218,"vw":243.24823},{"c":242.6,"h":242.9962,"l":242.6,"n":171,"o":242.81,"t":"2026-10-16T15:45:00Z","v":3822,"vw":242.783684},{"c":242.02,"h":242.285,"l":242,"n":59,"o":242.17,"t":"2026-10-16T15:50:00Z","v":1283,"vw":242.110833},{"c":241.295,"h":241.79,"l":241.295,"n":87,"o":241.62,"t":"2026-10-16T15:55:00Z","v":2506,"vw":241.620604},{"c":241.15,"h":241.33,"l":240.68,"n":219,"o":241.32,"t":"2026-10-16T16:00:00Z","v":6185,"vw":240.941929},{"c":241.315,"h":241.78,"l":241.225,"n":145,"o":241.37,"t":"2026-10-16T16:05:00Z","v":4168,"vw":241.463197},{"c":242.14,"h":242.14,"l":241.38,"n":122,"o":241.38,"t":"2026-10-16T16:10:00Z","v":3394,"vw":241.739211},{"c":241.93,"h":242.32,"l":241.8701,"n":76,"o":242.32,"t":"2026-10-16T16:15:00Z","v":2016,"vw":242.089897},{"c":242.2,"h":242.4199,"l":242.08,"n":67,"o":242.08,"t":"2026-10-16T16:20:00Z","v":2056,"vw":242.2038},{"c":241.725,"h":242.075,"l":241.725,"n":163,"o":242.075,"t":"2026-10-16T16:25:00Z","v":3578,"vw":241.98079},{"c":241.26,"h":241.67,"l":241.185,"n":126,"o":241.67,"t":"2026-10-16T16:30:00Z","v":3742,"vw":241.2897},{"c":241.34,"h":241.34,"l":241.07,"n":76,"o":241.1,"t":"2026-10-16T16:35:00Z","v":1854,"vw":241.151169},{"c":242.215,"h":242.215,"l":241.66,"n":82,"o":241.66,"t":"2026-10-16T16:40:00Z","v":2954,"vw":241.966045},{"c":241.48,"h":242.53,"l":241.48,"n":145,"o":242.53,"t":"2026-10-16T16:45:00Z","v":2932,"vw":242.065996},{"c":241.775,"h":241.775,"l":241.73,"n":21,"o":241.73,"t":"2026-10-16T16:50:00Z","v":496,"vw":241.757187},{"c":241.9925,"h":242.05,"l":241.9925,"n":16,"o":241.995,"t":"2026-10-16T16:55:00Z","v":385,"vw":242.0125},{"c":241.5,"h":241.88,"l":241.32,"n":64,"o":241.87,"t":"2026-10-16T17:00:00Z","v":1455,"vw":241.565},{"c":241.29,"h":241.505,"l":241.21,"n":125,"o":241.505,"t":"2026-10-16T17:05:00Z","v":9670,"vw":241.270562},{"c":241.16,"h":241.31,"l":241.16,"n":63,"o":241.31,"t":"2026-10-16T17:10:00Z","v":865,"vw":241.255},{"c":241.105,"h":241.2406,"l":241.02,"n":78,"o":241.03,"t":"2026-10-16T17:15:00Z","v":1733,"vw":241.098177},{"c":241.24,"h":241.24,"l":240.91,"n":157,"o":241.08,"t":"2026-10-16T17:20:00Z","v":5894,"vw":241.133192},{"c":241.45,"h":241.45,"l":241.065,"n":94,"o":241.3,"t":"2026-10-16T17:25:00Z","v":2340,"vw":241.258808},{"c":241.45,"h":241.45,"l":241.45,"n":26,"o":241.45,"t":"2026-10-16T17:30:00Z","v":420,"vw":241.45},{"c":240.8146,"h":241.765,"l":240.8146,"n":181,"o":241.72,"t":"2026-10-16T17:35:00Z","v":5897,"vw":241.577048},{"c":241.65,"h":242.0425,"l":241.17,"n":129,"o":241.17,"t":"2026-10-16T17:40:00Z","v":6905,"vw":241.730148},{"c":241.34,"h":241.71,"l":241.34,"n":71,"o":241.71,"t":"2026-10-16T17:45:00Z","v":1351,"vw":241.5375},{"c":241.315,"h":241.4,"l":241.17,"n":74,"o":241.17,"t":"2026-10-16T17:50:00Z","v":1187,"vw":241.3175},{"c":241.25,"h":241.31,"l":241.25,"n":39,"o":241.31,"t":"2026-10-16T17:55:00Z","v":653,"vw":241.286667},{"c":240.88,"h":241.12,"l":240.79,"n":192,"o":241.12,"t":"2026-10-16T18:00:00Z","v":4748,"vw":240.9198},{"c":241.015,"h":241.145,"l":240.77,"n":112,"o":240.81,"t":"2026-10-16T18:05:00Z","v":3603,"vw":240.989214},{"c":240.8925,"h":240.98,"l":240.76,"n":118,"o":240.93,"t":"2026-10-16T18:10:00Z","v":3195,"vw":240.903417},{"c":240.585,"h":240.975,"l":240.495,"n":119,"o":240.975,"t":"2026-10-16T18:15:00Z","v":3619,"vw":240.738661},{"c":240.47,"h":240.75,"l":240.29,"n":128,"o":240.585,"t":"2026-10-16T18:20:00Z","v":3764,"vw":240.475986},{"c":240.44,"h":240.62,"l":240.21,"n":179,"o":240.565,"t":"2026-10-16T18:25:00Z","v":5506,"vw":240.4439},{"c":240.66,"h":240.67,"l":240.25,"n":187,"o":240.355,"t":"2026-10-16T18:30:00Z","v":3977,"vw":240.488959},{"c":240.5875,"h":240.68,"l":240.37,"n":155,"o":240.57,"t":"2026-10-16T18:35:00Z","v":4287,"vw":240.561144},{"c":240.49,"h":240.8,"l":240.36,"n":154,"o":240.64,"t":"2026-10-16T18:40:00Z","v":2679,"vw":240.5675},{"c":240.66,"h":240.66,"l":240.46,"n":121,"o":240.57,"t":"2026-10-16T18:45:00Z","v":2689,"vw":240.569692},{"c":240.61,"h":240.78,"l":240.48,"n":121,"o":240.5756,"t":"2026-10-16T18:50:00Z","v":2639,"vw":240.607043},{"c":240.68,"h":240.68,"l":240.07,"n":188,"o":240.52,"t":"2026-10-16T18:55:00Z","v":5937,"vw":240.50972},{"c":241.02,"h":241.02,"l":240.63,"n":155,"o":240.63,"t":"2026-10-16T19:00:00Z","v":3611,"vw":240.799667},{"c":240.82,"h":241.17,"l":240.82,"n":124,"o":241.09,"t":"2026-10-16T19:05:00Z","v":1976,"vw":241.021667},{"c":241.3,"h":241.35,"l":240.93,"n":210,"o":240.93,"t":"2026-10-16T19:10:00Z","v":5511,"vw":241.172555},{"c":241.81,"h":241.86,"l":241.435,"n":181,"o":241.58,"t":"2026-10-16T19:15:00Z","v":5184,"vw":241.640714},{"c":242.08,"h":242.25,"l":241.89,"n":83,"o":241.9075,"t":"2026-10-16T19:20:00Z","v":1897,"vw":242.083091},{"c":242.25,"h":242.25,"l":241.98,"n":143,"o":241.98,"t":"2026-10-16T19:25:00Z","v":2782,"vw":242.141007},{"c":242.51,"h":242.7896,"l":242.51,"n":203,"o":242.74,"t":"2026-10-16T19:30:00Z","v":6082,"vw":242.679325},{"c":242.995,"h":242.995,"l":242.565,"n":158,"o":242.565,"t":"2026-10-16T19:35:00Z","v":4550,"vw":242.767481},{"c":242.59,"h":242.9425,"l":242.508,"n":239,"o":242.9425,"t":"2026-10-16T19:40:00Z","v":4915,"vw":242.680195},{"c":242.9,"h":243.12,"l":242.72,"n":368,"o":242.73,"t":"2026-10-16T19:45:00Z","v":10924,"vw":242.809715},{"c":243.38,"h":243.38,"l":242.93,"n":795,"o":243.1,"t":"2026-10-16T19:50:00Z","v":23313,"vw":243.114602},{"c":243.68,"h":243.7499,"l":243.07,"n":1293,"o":243.34,"t":"2026-10-16T19:55:00Z","v":36667,"vw":243.567157},{"c":243.72,"h":243.72,"l":243.72,"n":21,"o":243.72,"t":"2026-10-16T20:00:00Z","v":42130,"vw":243.72},{"c":243.1001,"h":243.1001,"l":243.1001,"n":5,"o":243.1001,"t":"2026-10-16T22:05:00Z","v":980,"vw":243.1001},{"c":243.1001,"h":243.1001,"l":243.1001,"n":1,"o":243.1001,"t":"2026-10-16T22:20:00Z","v":900,"vw":243.1001},{"c":242.05,"h":242.05,"l":242.05,"n":1,"o":242.05,"t":"2026-10-19T11:45:00Z","v":100,"vw":242.05},{"c":243.81,"h":243.81,"l":242.65,"n":144,"o":243.09,"t":"2026-10-19T13:30:00Z","v":7567,"vw":243.227027},{"c":242.39,"h":244.66,"l":242.39,"n":120,"o":244.24,"t":"2026-10-19T13:35:00Z","v":3348,"vw":243.825641},{"c":241.61,"h":242.3227,"l":241.4,"n":136,"o":242.2515,"t":"2026-10-19T13:40:00Z","v":5827,"vw":241.838464},{"c":240.73,"h":241.6,"l":240.553,"n":162,"o":241.6,"t":"2026-10-19T13:45:00Z","v":9219,"vw":240.85907},{"c":241.02,"h":241.59,"l":240.5,"n":186,"o":240.7,"t":"2026-10-19T13:50:00Z","v":10731,"vw":240.688983},{"c":240.95,"h":241.58,"l":240.65,"n":166,"o":240.93,"t":"2026-10-19T13:55:00Z","v":8306,"vw":241.104983},{"c":240.44,"h":240.99,"l":240.11,"n":99,"o":240.99,"t":"2026-10-19T14:00:00Z","v":2855,"vw":240.502109},{"c":240.24,"h":240.3,"l":239.85,"n":139,"o":240.3,"t":"2026-10-19T14:05:00Z","v":3794,"vw":240.088717},{"c":240.47,"h":240.5,"l":240.12,"n":88,"o":240.12,"t":"2026-10-19T14:10:00Z","v":3224,"vw":240.381042},{"c":241.25,"h":241.25,"l":240.63,"n":108,"o":240.71,"t":"2026-10-19T14:15:00Z","v":3121,"vw":240.858333},{"c":240.69,"h":241.01,"l":240.43,"n":78,"o":241.01,"t":"2026-10-19T14:20:00Z","v":2470,"vw":240.817525},{"c":241.125,"h":241.19,"l":240.755,"n":105,"o":240.755,"t":"2026-10-19T14:25:00Z","v":1566,"vw":240.996667},{"c":240.48,"h":240.85,"l":240.48,"n":90,"o":240.85,"t":"2026-10-19T14:30:00Z","v":2326,"vw":240.637158},{"c":240.325,"h":240.62,"l":240.295,"n":75,"o":240.445,"t":"2026-10-19T14:35:00Z","v":1637,"vw":240.429},{"c":240.415,"h":240.415,"l":239.97,"n":128,"o":240.13,"t":"2026-10-19T14:40:00Z","v":5030,"vw":240.168974},{"c":240.275,"h":240.32,"l":239.935,"n":80,"o":239.94,"t":"2026-10-19T14:45:00Z","v":1979,"vw":240.110971},{"c":239.985,"h":240.25,"l":239.935,"n":107,"o":240.185,"t":"2026-10-19T14:50:00Z","v":2401,"vw":240.18625},{"c":240.3994,"h":240.4,"l":240.065,"n":83,"o":240.17,"t":"2026-10-19T14:55:00Z","v":2696,"vw":240.243939},{"c":240.16,"h":240.46,"l":240.16,"n":67,"o":240.295,"t":"2026-10-19T15:00:00Z","v":1440,"vw":240.325625},{"c":240.315,"h":240.38,"l":239.95,"n":153,"o":240.155,"t":"2026-10-19T15:05:00Z","v":7150,"vw":240.128042},{"c":240.555,"h":240.555,"l":240.01,"n":77,"o":240.315,"t":"2026-10-19T15:10:00Z","v":2220,"vw":240.273333},{"c":241.15,"h":241.15,"l":240.485,"n":95,"o":240.58,"t":"2026-10-19T15:15:00Z","v":2795,"vw":240.744098},{"c":241.14,"h":241.19,"l":241.04,"n":79,"o":241.12,"t":"2026-10-19T15:20:00Z","v":1829,"vw":241.106667},{"c":241.68,"h":241.68,"l":241.18,"n":55,"o":241.18,"t":"2026-10-19T15:25:00Z","v":1056,"vw":241.564397},{"c":241.56,"h":241.56,"l":241.56,"n":30,"o":241.56,"t":"2026-10-19T15:30:00Z","v":1054,"vw":241.56},{"c":241.24,"h":241.305,"l":241.07,"n":83,"o":241.07,"t":"2026-10-19T15:35:00Z","v":2679,"vw":241.20958},{"c":241.06,"h":241.29,"l":241.06,"n":73,"o":241.29,"t":"2026-10-19T15:40:00Z","v":1464,"vw":241.15},{"c":240.975,"h":241.16,"l":240.755,"n":60,"o":241.16,"t":"2026-10-19T15:45:00Z","v":1706,"vw":240.923799},{"c":240.99,"h":240.99,"l":240.99,"n":16,"o":240.99,"t":"2026-10-19T15:50:00Z","v":246,"vw":240.99},{"c":240.63,"h":240.653,"l":240.63,"n":29,"o":240.63,"t":"2026-10-19T15:55:00Z","v":1041,"vw":240.639523},{"c":240.54,"h":240.715,"l":240.31,"n":107,"o":240.715,"t":"2026-10-19T16:00:00Z","v":2184,"vw":240.551397},{"c":240.57,"h":240.57,"l":240.57,"n":12,"o":240.57,"t":"2026-10-19T16:05:00Z","v":133,"vw":240.57},{"c":240.6,"h":240.75,"l":240.37,"n":39,"o":240.37,"t":"2026-10-19T16:10:00Z","v":668,"vw":240.57},{"c":240.805,"h":240.96,"l":240.65,"n":36,"o":240.65,"t":"2026-10-19T16:15:00Z","v":969,"vw":240.778269},{"c":240.52,"h":240.68,"l":240.52,"n":69,"o":240.68,"t":"2026-10-19T16:20:00Z","v":1995,"vw":240.617407},{"c":240.61,"h":240.69,"l":240.5175,"n":27,"o":240.5175,"t":"2026-10-19T16:25:00Z","v":649,"vw":240.625625},{"c":240.455,"h":240.54,"l":240.22,"n":90,"o":240.54,"t":"2026-10-19T16:30:00Z","v":2489,"vw":240.307047},{"c":240.44,"h":240.57,"l":240.44,"n":18,"o":240.57,"t":"2026-10-19T16:35:00Z","v":295,"vw":240.499633},{"c":240.57,"h":240.57,"l":240.39,"n":45,"o":240.43,"t":"2026-10-19T16:45:00Z","v":737,"vw":240.473614},{"c":240.495,"h":240.495,"l":240.495,"n":23,"o":240.495,"t":"2026-10-19T16:50:00Z","v":364,"vw":240.495},{"c":240.565,"h":240.565,"l":240.5325,"n":18,"o":240.5325,"t":"2026-10-19T16:55:00Z","v":307,"vw":240.547009},{"c":240.44,"h":240.49,"l":240.33,"n":50,"o":240.33,"t":"2026-10-19T17:00:00Z","v":1919,"vw":240.456},{"c":240.32,"h":240.52,"l":240.31,"n":58,"o":240.52,"t":"2026-10-19T17:05:00Z","v":1118,"vw":240.432857},{"c":240.49,"h":240.52,"l":240.49,"n":28,"o":240.52,"t":"2026-10-19T17:10:00Z","v":861,"vw":240.502},{"c":240.85,"h":240.85,"l":240.62,"n":53,"o":240.62,"t":"2026-10-19T17:15:00Z","v":1252,"vw":240.78617},{"c":240.65,"h":240.65,"l":240.65,"n":20,"o":240.65,"t":"2026-10-19T17:20:00Z","v":530,"vw":240.65},{"c":240.765,"h":240.88,"l":240.715,"n":70,"o":240.88,"t":"2026-10-19T17:25:00Z","v":1474,"vw":240.805779},{"c":240.99,"h":240.99,"l":240.72,"n":31,"o":240.72,"t":"2026-10-19T17:30:00Z","v":829,"vw":240.847412},{"c":240.91,"h":240.92,"l":240.91,"n":46,"o":240.92,"t":"2026-10-19T17:35:00Z","v":651,"vw":240.915},{"c":241,"h":241.08,"l":240.87,"n":106,"o":240.87,"t":"2026-10-19T17:40:00Z","v":2473,"vw":241.031},{"c":240.57,"h":240.755,"l":240.57,"n":46,"o":240.63,"t":"2026-10-19T17:45:00Z","v":1114,"vw":240.645422},{"c":240.694,"h":240.694,"l":240.58,"n":69,"o":240.58,"t":"2026-10-19T17:50:00Z","v":1671,"vw":240.62213},{"c":241.12,"h":241.12,"l":240.69,"n":93,"o":240.69,"t":"2026-10-19T17:55:00Z","v":2158,"vw":240.889735},{"c":241.1275,"h":241.29,"l":240.97,"n":161,"o":241.13,"t":"2026-10-19T18:00:00Z","v":6619,"vw":241.148813},{"c":241.14,"h":241.29,"l":241.13,"n":60,"o":241.28,"t":"2026-10-19T18:05:00Z","v":1626,"vw":241.226667},{"c":241.41,"h":241.41,"l":241.4,"n":28,"o":241.4,"t":"2026-10-19T18:10:00Z","v":646,"vw":241.405},{"c":241.21,"h":241.45,"l":241.21,"n":12,"o":241.45,"t":"2026-10-19T18:15:00Z","v":261,"vw":241.33},{"c":241.24,"h":241.24,"l":241.24,"n":42,"o":241.24,"t":"2026-10-19T18:20:00Z","v":666,"vw":241.24},{"c":241.03,"h":241.245,"l":241.03,"n":50,"o":241.245,"t":"2026-10-19T18:25:00Z","v":874,"vw":241.094084},{"c":241.32,"h":241.32,"l":241.025,"n":71,"o":241.025,"t":"2026-10-19T18:30:00Z","v":1539,"vw":241.180738},{"c":241.465,"h":241.465,"l":241.34,"n":38,"o":241.34,"t":"2026-10-19T18:35:00Z","v":943,"vw":241.397566},{"c":241.485,"h":241.5375,"l":241.485,"n":23,"o":241.5375,"t":"2026-10-19T18:40:00Z","v":318,"vw":241.51125},{"c":241.43,"h":241.655,"l":241.43,"n":23,"o":241.655,"t":"2026-10-19T18:45:00Z","v":532,"vw":241.528864},{"c":241.77,"h":241.77,"l":241.77,"n":21,"o":241.77,"t":"2026-10-19T18:50:00Z","v":496,"vw":241.77},{"c":241.63,"h":241.66,"l":241.63,"n":34,"o":241.66,"t":"2026-10-19T18:55:00Z","v":409,"vw":241.645},{"c":241.53,"h":241.73,"l":241.452,"n":111,"o":241.67,"t":"2026-10-19T19:00:00Z","v":4313,"vw":241.554557},{"c":241.64,"h":241.72,"l":241.64,"n":55,"o":241.67,"t":"2026-10-19T19:05:00Z","v":1420,"vw":241.677692},{"c":241.61,"h":241.6301,"l":241.6,"n":45,"o":241.6301,"t":"2026-10-19T19:10:00Z","v":757,"vw":241.616078},{"c":242.47,"h":242.47,"l":241.8,"n":156,"o":241.8,"t":"2026-10-19T19:15:00Z","v":3086,"vw":242.027569},{"c":241.7,"h":242.4,"l":241.7,"n":177,"o":242.4,"t":"2026-10-19T19:20:00Z","v":4440,"vw":242.146776},{"c":242.31,"h":242.31,"l":241.68,"n":188,"o":241.68,"t":"2026-10-19T19:25:00Z","v":2681,"vw":241.927222},{"c":242.61,"h":242.68,"l":242.45,"n":233,"o":242.5746,"t":"2026-10-19T19:30:00Z","v":2565,"vw":242.583598},{"c":242.775,"h":242.94,"l":242.645,"n":231,"o":242.67,"t":"2026-10-19T19:35:00Z","v":4530,"vw":242.697105},{"c":242.465,"h":242.68,"l":242.435,"n":302,"o":242.68,"t":"2026-10-19T19:40:00Z","v":6594,"vw":242.578255},{"c":242.3825,"h":242.46,"l":242.29,"n":227,"o":242.46,"t":"2026-10-19T19:45:00Z","v":5002,"vw":242.359838},{"c":241.92,"h":242.25,"l":241.92,"n":325,"o":242.25,"t":"2026-10-19T19:50:00Z","v":6005,"vw":242.115855},{"c":241.53,"h":242.03,"l":241.26,"n":1102,"o":241.64,"t":"2026-10-19T19:55:00Z","v":32772,"vw":241.514896},{"c":241.58,"h":241.58,"l":241.58,"n":27,"o":241.58,"t":"2026-10-19T20:00:00Z","v":26059,"vw":241.58},{"c":241.6,"h":241.6,"l":241.6,"n":1,"o":241.6,"t":"2026-10-19T20:10:00Z","v":100,"vw":241.6},{"c":240,"h":240,"l":240,"n":3,"o":240,"t":"2026-10-20T09:50:00Z","v":152,"vw":240},{"c":239.35,"h":239.5,"l":237.23,"n":176,"o":238.63,"t":"2026-10-20T13:30:00Z","v":7891,"vw":238.541934},{"c":241.6,"h":241.6,"l":239.6,"n":126,"o":239.7,"t":"2026-10-20T13:35:00Z","v":8386,"vw":239.876826},{"c":241.99,"h":242,"l":241.27,"n":80,"o":241.4824,"t":"2026-10-20T13:40:00Z","v":3537,"vw":241.820977},{"c":240.81,"h":242.1,"l":240.66,"n":157,"o":242.1,"t":"2026-10-20T13:45:00Z","v":5336,"vw":241.417778},{"c":240.88,"h":241.415,"l":240.73,"n":73,"o":241.15,"t":"2026-10-20T13:50:00Z","v":1914,"vw":241.06881},{"c":240.7825,"h":240.935,"l":240.565,"n":111,"o":240.65,"t":"2026-10-20T13:55:00Z","v":2299,"vw":240.759583},{"c":240.51,"h":240.72,"l":240.38,"n":110,"o":240.38,"t":"2026-10-20T14:00:00Z","v":1331,"vw":240.585},{"c":241.37,"h":241.37,"l":240.9,"n":42,"o":240.9,"t":"2026-10-20T14:05:00Z","v":648,"vw":241.2525},{"c":241.515,"h":241.52,"l":241.04,"n":89,"o":241.31,"t":"2026-10-20T14:10:00Z","v":3483,"vw":241.193531},{"c":243.12,"h":243.23,"l":241.8,"n":63,"o":241.8,"t":"2026-10-20T14:15:00Z","v":3115,"vw":242.499419},{"c":243.34,"h":243.34,"l":242.64,"n":120,"o":242.84,"t":"2026-10-20T14:20:00Z","v":4008,"vw":242.990404},{"c":244.435,"h":244.435,"l":243.3,"n":197,"o":243.56,"t":"2026-10-20T14:25:00Z","v":5639,"vw":243.912951},{"c":243.91,"h":244.74,"l":243.87,"n":165,"o":244.74,"t":"2026-10-20T14:30:00Z","v":4274,"vw":244.471502},{"c":243.565,"h":244.085,"l":243.32,"n":156,"o":244.085,"t":"2026-10-20T14:35:00Z","v":6174,"vw":243.610056},{"c":244.15,"h":244.755,"l":243.42,"n":246,"o":243.505,"t":"2026-10-20T14:40:00Z","v":9499,"vw":243.974821},{"c":242.2,"h":243.655,"l":241.93,"n":549,"o":243.655,"t":"2026-10-20T14:45:00Z","v":21251,"vw":242.46115},{"c":241.37,"h":242.2,"l":241.19,"n":177,"o":242.2,"t":"2026-10-20T14:50:00Z","v":4420,"vw":241.659072},{"c":241.83,"h":241.83,"l":241.16,"n":143,"o":241.16,"t":"2026-10-20T14:55:00Z","v":2572,"vw":241.484069},{"c":241.87,"h":242.09,"l":241.79,"n":65,"o":241.915,"t":"2026-10-20T15:00:00Z","v":2046,"vw":241.874176},{"c":242.1793,"h":242.33,"l":241.88,"n":78,"o":241.92,"t":"2026-10-20T15:05:00Z","v":2172,"vw":242.099919},{"c":241.48,"h":242.13,"l":241.27,"n":205,"o":242.13,"t":"2026-10-20T15:10:00Z","v":9669,"vw":241.865948},{"c":241.94,"h":241.94,"l":241.23,"n":112,"o":241.23,"t":"2026-10-20T15:15:00Z","v":3497,"vw":241.610705},{"c":241.75,"h":241.75,"l":241.5,"n":62,"o":241.67,"t":"2026-10-20T15:20:00Z","v":1417,"vw":241.637033},{"c":242.09,"h":242.43,"l":241.75,"n":172,"o":241.75,"t":"2026-10-20T15:25:00Z","v":7531,"vw":242.079324},{"c":242.285,"h":242.54,"l":241.958,"n":182,"o":242.1364,"t":"2026-10-20T15:30:00Z","v":9308,"vw":242.13005},{"c":242.49,"h":242.66,"l":242.205,"n":126,"o":242.22,"t":"2026-10-20T15:35:00Z","v":5251,"vw":242.371987},{"c":242.395,"h":242.9,"l":242.08,"n":231,"o":242.465,"t":"2026-10-20T15:40:00Z","v":12450,"vw":242.573959},{"c":242.3,"h":242.51,"l":241.78,"n":161,"o":242.51,"t":"2026-10-20T15:45:00Z","v":6594,"vw":242.083511},{"c":241.9675,"h":242.505,"l":241.905,"n":112,"o":242.335,"t":"2026-10-20T15:50:00Z","v":8680,"vw":241.982586},{"c":242.2375,"h":242.245,"l":241.82,"n":44,"o":241.96,"t":"2026-10-20T15:55:00Z","v":1703,"vw":242.008833},{"c":241.885,"h":242.47,"l":241.865,"n":89,"o":242.34,"t":"2026-10-20T16:00:00Z","v":1796,"vw":242.148889},{"c":242.11,"h":242.11,"l":241.875,"n":20,"o":241.875,"t":"2026-10-20T16:05:00Z","v":289,"vw":241.9925},{"c":242.11,"h":242.11,"l":242.01,"n":13,"o":242.01,"t":"2026-10-20T16:10:00Z","v":563,"vw":242.073333},{"c":241.315,"h":242.1,"l":241.315,"n":126,"o":242.1,"t":"2026-10-20T16:15:00Z","v":5354,"vw":241.734928},{"c":241.27,"h":241.5482,"l":241.235,"n":71,"o":241.235,"t":"2026-10-20T16:20:00Z","v":1753,"vw":241.363358},{"c":241.58,"h":242.055,"l":241.255,"n":137,"o":241.26,"t":"2026-10-20T16:25:00Z","v":6035,"vw":241.695641},{"c":241.45,"h":241.69,"l":241.45,"n":37,"o":241.52,"t":"2026-10-20T16:30:00Z","v":822,"vw":241.543023},{"c":241.31,"h":241.49,"l":241.165,"n":147,"o":241.415,"t":"2026-10-20T16:35:00Z","v":3523,"vw":241.335965},{"c":241.32,"h":241.47,"l":241.3,"n":61,"o":241.3,"t":"2026-10-20T16:40:00Z","v":2150,"vw":241.405},{"c":240.98,"h":241.1,"l":240.6958,"n":111,"o":241.1,"t":"2026-10-20T16:45:00Z","v":3283,"vw":240.932679},{"c":241.19,"h":241.38,"l":241.07,"n":53,"o":241.25,"t":"2026-10-20T16:50:00Z","v":2157,"vw":241.203522},{"c":241.315,"h":241.51,"l":241.315,"n":43,"o":241.445,"t":"2026-10-20T16:55:00Z","v":923,"vw":241.440833},{"c":241.35,"h":241.63,"l":241.17,"n":146,"o":241.57,"t":"2026-10-20T17:00:00Z","v":3516,"vw":241.383684},{"c":241.215,"h":241.215,"l":241.04,"n":29,"o":241.16,"t":"2026-10-20T17:05:00Z","v":544,"vw":241.125947},{"c":241.74,"h":241.82,"l":241.36,"n":132,"o":241.36,"t":"2026-10-20T17:10:00Z","v":4572,"vw":241.669924},{"c":242.1,"h":242.1,"l":241.67,"n":115,"o":241.67,"t":"2026-10-20T17:15:00Z","v":6684,"vw":241.833938},{"c":242,"h":242.15,"l":242,"n":113,"o":242.08,"t":"2026-10-20T17:20:00Z","v":2836,"vw":242.070357},{"c":241.76,"h":241.99,"l":241.76,"n":65,"o":241.95,"t":"2026-10-20T17:25:00Z","v":6892,"vw":241.959242},{"c":242.09,"h":242.09,"l":241.72,"n":81,"o":241.72,"t":"2026-10-20T17:30:00Z","v":2045,"vw":241.952258},{"c":242.06,"h":242.295,"l":241.9,"n":68,"o":242.2507,"t":"2026-10-20T17:35:00Z","v":1783,"vw":242.072336},{"c":242.0125,"h":242.0125,"l":241.97,"n":59,"o":241.9825,"t":"2026-10-20T17:40:00Z","v":3210,"vw":241.992552},{"c":241.69,"h":241.905,"l":241.435,"n":91,"o":241.905,"t":"2026-10-20T17:45:00Z","v":3459,"vw":241.7758},{"c":242.11,"h":242.25,"l":241.71,"n":114,"o":241.71,"t":"2026-10-20T17:50:00Z","v":3630,"vw":242.086772},{"c":242.125,"h":242.135,"l":242.11,"n":17,"o":242.11,"t":"2026-10-20T17:55:00Z","v":369,"vw":242.123333},{"c":242.55,"h":242.65,"l":242.1325,"n":104,"o":242.215,"t":"2026-10-20T18:00:00Z","v":2575,"vw":242.443779},{"c":242.385,"h":242.5899,"l":242.38,"n":105,"o":242.44,"t":"2026-10-20T18:05:00Z","v":2823,"vw":242.482237},{"c":242.4,"h":242.59,"l":242.4,"n":53,"o":242.46,"t":"2026-10-20T18:10:00Z","v":1167,"vw":242.521945},{"c":242.45,"h":242.61,"l":242.415,"n":47,"o":242.42,"t":"2026-10-20T18:15:00Z","v":904,"vw":242.467265},{"c":242.46,"h":242.6,"l":242.315,"n":133,"o":242.345,"t":"2026-10-20T18:20:00Z","v":5439,"vw":242.463993},{"c":241.915,"h":242.45,"l":241.915,"n":78,"o":242.405,"t":"2026-10-20T18:25:00Z","v":1842,"vw":242.24858},{"c":241.88,"h":241.95,"l":241.805,"n":69,"o":241.805,"t":"2026-10-20T18:30:00Z","v":1675,"vw":241.914167},{"c":241.675,"h":241.675,"l":241.575,"n":41,"o":241.575,"t":"2026-10-20T18:35:00Z","v":847,"vw":241.6475},{"c":241.62,"h":241.79,"l":241.62,"n":87,"o":241.74,"t":"2026-10-20T18:40:00Z","v":1639,"vw":241.755556},{"c":241.62,"h":241.67,"l":241.42,"n":43,"o":241.42,"t":"2026-10-20T18:45:00Z","v":888,"vw":241.613925},{"c":241.74,"h":241.74,"l":241.595,"n":23,"o":241.595,"t":"2026-10-20T18:50:00Z","v":522,"vw":241.691667},{"c":241.96,"h":242,"l":241.74,"n":84,"o":241.82,"t":"2026-10-20T18:55:00Z","v":3316,"vw":241.931281},{"c":241.7801,"h":241.99,"l":241.7801,"n":111,"o":241.935,"t":"2026-10-20T19:00:00Z","v":2939,"vw":241.912388},{"c":241.975,"h":241.975,"l":241.975,"n":9,"o":241.975,"t":"2026-10-20T19:05:00Z","v":170,"vw":241.975},{"c":242.02,"h":242.08,"l":241.865,"n":85,"o":241.965,"t":"2026-10-20T19:10:00Z","v":1951,"vw":241.986961},{"c":241.69,"h":241.97,"l":241.55,"n":223,"o":241.97,"t":"2026-10-20T19:15:00Z","v":8621,"vw":241.797375},{"c":241.44,"h":241.615,"l":241.31,"n":91,"o":241.615,"t":"2026-10-20T19:20:00Z","v":2037,"vw":241.444822},{"c":241.91,"h":241.91,"l":241.505,"n":136,"o":241.505,"t":"2026-10-20T19:25:00Z","v":4041,"vw":241.745187},{"c":241.63,"h":241.8,"l":241.63,"n":217,"o":241.775,"t":"2026-10-20T19:30:00Z","v":8935,"vw":241.706983},{"c":241.55,"h":241.705,"l":241.425,"n":201,"o":241.56,"t":"2026-10-20T19:35:00Z","v":5433,"vw":241.526267},{"c":241.58,"h":241.65,"l":241.48,"n":269,"o":241.56,"t":"2026-10-20T19:40:00Z","v":6701,"vw":241.581127},{"c":241.345,"h":241.62,"l":241.17,"n":413,"o":241.565,"t":"2026-10-20T19:45:00Z","v":10186,"vw":241.383418},{"c":241.195,"h":241.83,"l":241.08,"n":449,"o":241.7,"t":"2026-10-20T19:50:00Z","v":10111,"vw":241.575172},{"c":241.09,"h":241.09,"l":240.62,"n":1360,"o":240.87,"t":"2026-10-20T19:55:00Z","v":35801,"vw":240.827341},{"c":241.12,"h":241.12,"l":240.93,"n":24,"o":240.93,"t":"2026-10-20T20:00:00Z","v":33076,"vw":241.117476},{"c":241.12,"h":241.12,"l":241.12,"n":1,"o":241.12,"t":"2026-10-20T21:35:00Z","v":235,"vw":241.12},{"c":222.25,"h":222.25,"l":222.25,"n":1,"o":222.25,"t":"2026-10-21T08:45:00Z","v":452,"vw":222.25},{"c":242.85,"h":242.85,"l":242.85,"n":1,"o":242.85,"t":"2026-10-21T11:55:00Z","v":200,"vw":242.85},{"c":241.59,"h":242.69,"l":241.59,"n":137,"o":242.09,"t":"2026-10-21T13:30:00Z","v":6017,"vw":242.11023},{"c":242.28,"h":242.29,"l":241.09,"n":91,"o":241.15,"t":"2026-10-21T13:35:00Z","v":2994,"vw":241.374872},{"c":243.075,"h":243.075,"l":242.4501,"n":122,"o":243.07,"t":"2026-10-21T13:40:00Z","v":2924,"vw":242.711907},{"c":242.9735,"h":243.35,"l":242.7,"n":77,"o":243.12,"t":"2026-10-21T13:45:00Z","v":2495,"vw":242.948186},{"c":242.55,"h":242.79,"l":242,"n":132,"o":242.605,"t":"2026-10-21T13:50:00Z","v":3536,"vw":242.438125},{"c":242.16,"h":242.63,"l":242.16,"n":101,"o":242.63,"t":"2026-10-21T13:55:00Z","v":2488,"vw":242.361817},{"c":241.8,"h":242.21,"l":241.59,"n":66,"o":241.645,"t":"2026-10-21T14:00:00Z","v":1743,"vw":241.857369},{"c":241.54,"h":241.61,"l":241.42,"n":64,"o":241.42,"t":"2026-10-21T14:05:00Z","v":1274,"vw":241.535},{"c":242.52,"h":242.59,"l":241.85,"n":182,"o":241.88,"t":"2026-10-21T14:10:00Z","v":7010,"vw":242.112921},{"c":242.725,"h":243.01,"l":242.53,"n":141,"o":242.53,"t":"2026-10-21T14:15:00Z","v":6055,"vw":242.725672},{"c":242.835,"h":243.07,"l":242.82,"n":106,"o":242.85,"t":"2026-10-21T14:20:00Z","v":3544,"vw":242.917396},{"c":243.17,"h":243.365,"l":242.5801,"n":150,"o":242.83,"t":"2026-10-21T14:25:00Z","v":3668,"vw":243.050485},{"c":242.77,"h":243.49,"l":242.77,"n":74,"o":243.47,"t":"2026-10-21T14:30:00Z","v":1898,"vw":243.201364},{"c":242.78,"h":242.785,"l":242.45,"n":59,"o":242.45,"t":"2026-10-21T14:35:00Z","v":1603,"vw":242.568026},{"c":242.54,"h":243.02,"l":242.54,"n":145,"o":242.725,"t":"2026-10-21T14:40:00Z","v":5204,"vw":242.748606},{"c":242.365,"h":242.4,"l":242.21,"n":69,"o":242.21,"t":"2026-10-21T14:45:00Z","v":1131,"vw":242.2875},{"c":242.25,"h":242.25,"l":242.25,"n":13,"o":242.25,"t":"2026-10-21T14:50:00Z","v":303,"vw":242.25},{"c":242.36,"h":242.395,"l":242.09,"n":38,"o":242.13,"t":"2026-10-21T14:55:00Z","v":983,"vw":242.217885},{"c":241.625,"h":242.21,"l":241.625,"n":97,"o":242.21,"t":"2026-10-21T15:00:00Z","v":1777,"vw":241.861007},{"c":241.695,"h":241.695,"l":241.625,"n":31,"o":241.625,"t":"2026-10-21T15:05:00Z","v":787,"vw":241.644167},{"c":241.565,"h":241.565,"l":241.565,"n":20,"o":241.565,"t":"2026-10-21T15:10:00Z","v":434,"vw":241.565},{"c":241.6,"h":241.63,"l":241.565,"n":61,"o":241.565,"t":"2026-10-21T15:15:00Z","v":1229,"vw":241.6},{"c":242.29,"h":242.295,"l":241.56,"n":148,"o":241.57,"t":"2026-10-21T15:20:00Z","v":3164,"vw":241.953855},{"c":243.105,"h":243.105,"l":242.41,"n":268,"o":242.49,"t":"2026-10-21T15:25:00Z","v":10656,"vw":242.567264},{"c":243.12,"h":243.425,"l":242.77,"n":146,"o":242.77,"t":"2026-10-21T15:30:00Z","v":9288,"vw":243.103118},{"c":243.025,"h":243.4629,"l":242.975,"n":107,"o":243.42,"t":"2026-10-21T15:35:00Z","v":2877,"vw":243.196929},{"c":242.9,"h":243.065,"l":242.505,"n":212,"o":243.065,"t":"2026-10-21T15:40:00Z","v":6978,"vw":242.756224},{"c":243.06,"h":243.11,"l":242.835,"n":46,"o":242.835,"t":"2026-10-21T15:45:00Z","v":1557,"vw":242.985455},{"c":242.6,"h":242.94,"l":242.6,"n":49,"o":242.94,"t":"2026-10-21T15:50:00Z","v":2476,"vw":242.866999},{"c":242.47,"h":242.47,"l":242.47,"n":16,"o":242.47,"t":"2026-10-21T15:55:00Z","v":219,"vw":242.47},{"c":242.17,"h":242.5,"l":242.17,"n":84,"o":242.47,"t":"2026-10-21T16:00:00Z","v":2681,"vw":242.443786},{"c":242.2,"h":242.42,"l":242.15,"n":117,"o":242.42,"t":"2026-10-21T16:05:00Z","v":1828,"vw":242.224444},{"c":242.18,"h":242.34,"l":242.18,"n":25,"o":242.21,"t":"2026-10-21T16:10:00Z","v":560,"vw":242.265},{"c":242.375,"h":242.42,"l":242.32,"n":93,"o":242.42,"t":"2026-10-21T16:15:00Z","v":1522,"vw":242.369},{"c":242.69,"h":242.775,"l":242.19,"n":113,"o":242.19,"t":"2026-10-21T16:20:00Z","v":2091,"vw":242.557771},{"c":242.74,"h":242.74,"l":242.74,"n":20,"o":242.74,"t":"2026-10-21T16:25:00Z","v":326,"vw":242.74},{"c":242.19,"h":242.74,"l":242.19,"n":66,"o":242.74,"t":"2026-10-21T16:30:00Z","v":1701,"vw":242.377865},{"c":243.245,"h":243.245,"l":241.85,"n":263,"o":242.04,"t":"2026-10-21T16:35:00Z","v":7538,"vw":242.489667},{"c":242.63,"h":243.215,"l":242.24,"n":163,"o":243.215,"t":"2026-10-21T16:40:00Z","v":2868,"vw":242.502991},{"c":242.5,"h":242.7423,"l":242.3601,"n":58,"o":242.7423,"t":"2026-10-21T16:45:00Z","v":1392,"vw":242.483582},{"c":242.47,"h":242.47,"l":242.23,"n":116,"o":242.33,"t":"2026-10-21T16:50:00Z","v":2847,"vw":242.342906},{"c":242.12,"h":242.38,"l":242.12,"n":119,"o":242.38,"t":"2026-10-21T16:55:00Z","v":1219,"vw":242.17},{"c":241.85,"h":242.09,"l":241.705,"n":189,"o":242.07,"t":"2026-10-21T17:00:00Z","v":5801,"vw":241.934187},{"c":241.56,"h":241.62,"l":241.56,"n":67,"o":241.62,"t":"2026-10-21T17:05:00Z","v":1132,"vw":241.59},{"c":242.085,"h":242.17,"l":242.085,"n":70,"o":242.12,"t":"2026-10-21T17:10:00Z","v":4291,"vw":242.131579},{"c":242.35,"h":242.36,"l":242.33,"n":11,"o":242.33,"t":"2026-10-21T17:15:00Z","v":351,"vw":242.346667},{"c":242.1,"h":242.1,"l":242.1,"n":9,"o":242.1,"t":"2026-10-21T17:20:00Z","v":214,"vw":242.1},{"c":242.255,"h":242.28,"l":242.09,"n":38,"o":242.28,"t":"2026-10-21T17:25:00Z","v":799,"vw":242.22625},{"c":242.165,"h":242.34,"l":242.165,"n":41,"o":242.26,"t":"2026-10-21T17:30:00Z","v":1351,"vw":242.278},{"c":242.25,"h":242.39,"l":242.23,"n":42,"o":242.39,"t":"2026-10-21T17:35:00Z","v":1117,"vw":242.302857},{"c":242.39,"h":242.65,"l":242.225,"n":51,"o":242.225,"t":"2026-10-21T17:40:00Z","v":1791,"vw":242.457336},{"c":242.23,"h":242.23,"l":242.23,"n":28,"o":242.23,"t":"2026-10-21T17:45:00Z","v":434,"vw":242.23},{"c":242.675,"h":242.74,"l":242.485,"n":158,"o":242.485,"t":"2026-10-21T17:50:00Z","v":1378,"vw":242.659375},{"c":242.87,"h":242.87,"l":242.705,"n":45,"o":242.705,"t":"2026-10-21T17:55:00Z","v":480,"vw":242.76},{"c":242.87,"h":242.87,"l":242.795,"n":48,"o":242.795,"t":"2026-10-21T18:00:00Z","v":608,"vw":242.82082},{"c":243.095,"h":243.095,"l":242.74,"n":137,"o":242.955,"t":"2026-10-21T18:05:00Z","v":2086,"vw":242.8875},{"c":243.32,"h":243.33,"l":242.935,"n":150,"o":243,"t":"2026-10-21T18:10:00Z","v":3939,"vw":243.155979},{"c":243.215,"h":243.34,"l":243.215,"n":41,"o":243.34,"t":"2026-10-21T18:15:00Z","v":2314,"vw":243.266575},{"c":242.85,"h":243.1,"l":242.705,"n":163,"o":243.1,"t":"2026-10-21T18:20:00Z","v":6382,"vw":242.926493},{"c":242.665,"h":243.04,"l":242.66,"n":144,"o":242.93,"t":"2026-10-21T18:25:00Z","v":4494,"vw":242.878987},{"c":242.8,"h":242.8,"l":242.52,"n":148,"o":242.52,"t":"2026-10-21T18:30:00Z","v":3839,"vw":242.705392},{"c":242.93,"h":242.93,"l":242.73,"n":65,"o":242.82,"t":"2026-10-21T18:35:00Z","v":1395,"vw":242.812857},{"c":242.95,"h":242.95,"l":242.58,"n":54,"o":242.83,"t":"2026-10-21T18:40:00Z","v":1891,"vw":242.853197},{"c":242.13,"h":242.88,"l":242.13,"n":264,"o":242.88,"t":"2026-10-21T18:45:00Z","v":7827,"vw":242.463038},{"c":242.18,"h":242.23,"l":242.055,"n":101,"o":242.16,"t":"2026-10-21T18:50:00Z","v":1872,"vw":242.15619},{"c":241.385,"h":242.18,"l":241.3,"n":350,"o":242.05,"t":"2026-10-21T18:55:00Z","v":13669,"vw":241.724587},{"c":241.37,"h":241.44,"l":240.6,"n":352,"o":241.25,"t":"2026-10-21T19:00:00Z","v":11002,"vw":241.079501},{"c":241.23,"h":241.57,"l":241.23,"n":87,"o":241.57,"t":"2026-10-21T19:05:00Z","v":2137,"vw":241.410834},{"c":241.745,"h":241.835,"l":240.89,"n":170,"o":241.31,"t":"2026-10-21T19:10:00Z","v":6357,"vw":241.35},{"c":242.345,"h":242.49,"l":241.94,"n":182,"o":241.94,"t":"2026-10-21T19:15:00Z","v":4809,"vw":242.190244},{"c":242.215,"h":242.615,"l":242.135,"n":257,"o":242.49,"t":"2026-10-21T19:20:00Z","v":4616,"vw":242.2925},{"c":242.63,"h":242.78,"l":242.46,"n":373,"o":242.46,"t":"2026-10-21T19:25:00Z","v":7945,"vw":242.628844},{"c":242.74,"h":243.025,"l":242.6,"n":277,"o":242.67,"t":"2026-10-21T19:30:00Z","v":7856,"vw":242.816894},{"c":243.99,"h":243.99,"l":243,"n":318,"o":243.14,"t":"2026-10-21T19:35:00Z","v":5578,"vw":243.363691},{"c":243.6,"h":243.99,"l":243.49,"n":326,"o":243.89,"t":"2026-10-21T19:40:00Z","v":8432,"vw":243.712416},{"c":243.845,"h":243.96,"l":243.575,"n":378,"o":243.575,"t":"2026-10-21T19:45:00Z","v":9337,"vw":243.836934},{"c":243.48,"h":244.05,"l":243.31,"n":656,"o":243.78,"t":"2026-10-21T19:50:00Z","v":13789,"vw":243.71354},{"c":243.48,"h":243.755,"l":243.27,"n":1036,"o":243.34,"t":"2026-10-21T19:55:00Z","v":29798,"vw":243.578903},{"c":243.49,"h":243.65,"l":243.49,"n":29,"o":243.65,"t":"2026-10-21T20:00:00Z","v":61608,"vw":243.490281},{"c":238.15,"h":238.15,"l":238.15,"n":2,"o":238.15,"t":"2026-10-22T10:10:00Z","v":112,"vw":238.15},{"c":235.68,"h":235.69,"l":235.68,"n":3,"o":235.69,"t":"2026-10-22T12:00:00Z","v":280,"vw":235.685},{"c":235.64,"h":235.64,"l":235.64,"n":9,"o":235.64,"t":"2026-10-22T12:05:00Z","v":181,"vw":235.64},{"c":235.8,"h":235.8,"l":235.8,"n":13,"o":235.8,"t":"2026-10-22T12:10:00Z","v":274,"vw":235.8},{"c":236.5901,"h":237.48,"l":236.05,"n":290,"o":237.23,"t":"2026-10-22T13:30:00Z","v":11752,"vw":236.834886},{"c":237.6475,"h":237.73,"l":236.59,"n":229,"o":237.73,"t":"2026-10-22T13:35:00Z","v":5936,"vw":237.090106},{"c":237.89,"h":238.32,"l":237.11,"n":176,"o":237.19,"t":"2026-10-22T13:40:00Z","v":5308,"vw":237.887419},{"c":238.82,"h":239.235,"l":237.35,"n":322,"o":237.45,"t":"2026-10-22T13:45:00Z","v":8803,"vw":238.221065},{"c":238.05,"h":238.78,"l":238.05,"n":136,"o":238.75,"t":"2026-10-22T13:50:00Z","v":3923,"vw":238.39405},{"c":238.165,"h":238.62,"l":238.165,"n":185,"o":238.205,"t":"2026-10-22T13:55:00Z","v":4283,"vw":238.375397},{"c":237.54,"h":238.2,"l":237.21,"n":323,"o":238.2,"t":"2026-10-22T14:00:00Z","v":10305,"vw":237.606013},{"c":236.97,"h":237.42,"l":236.335,"n":339,"o":237.42,"t":"2026-10-22T14:05:00Z","v":6665,"vw":236.822374},{"c":236.745,"h":236.745,"l":236.33,"n":146,"o":236.71,"t":"2026-10-22T14:10:00Z","v":4406,"vw":236.6456},{"c":237.27,"h":237.27,"l":236.31,"n":139,"o":236.655,"t":"2026-10-22T14:15:00Z","v":3767,"vw":236.800499},{"c":236.41,"h":236.98,"l":236.39,"n":93,"o":236.91,"t":"2026-10-22T14:20:00Z","v":1903,"vw":236.582258},{"c":235.43,"h":236.235,"l":235.3063,"n":147,"o":236.2,"t":"2026-10-22T14:25:00Z","v":2409,"vw":235.854522},{"c":235.475,"h":235.8,"l":235.3501,"n":120,"o":235.461,"t":"2026-10-22T14:30:00Z","v":4492,"vw":235.547638},{"c":234.915,"h":235.5,"l":234.73,"n":259,"o":235.5,"t":"2026-10-22T14:35:00Z","v":4875,"vw":235.037681},{"c":236.155,"h":236.3488,"l":235.42,"n":103,"o":235.42,"t":"2026-10-22T14:40:00Z","v":1822,"vw":236.027054},{"c":235.88,"h":236.22,"l":235.88,"n":94,"o":235.9,"t":"2026-10-22T14:45:00Z","v":1336,"vw":235.946667},{"c":235.65,"h":235.95,"l":235.505,"n":84,"o":235.95,"t":"2026-10-22T14:50:00Z","v":1739,"vw":235.719101},{"c":235.09,"h":235.44,"l":234.75,"n":136,"o":235.42,"t":"2026-10-22T14:55:00Z","v":3852,"vw":235.152896},{"c":234.8227,"h":235.08,"l":234.8227,"n":100,"o":234.93,"t":"2026-10-22T15:00:00Z","v":1715,"vw":234.970228},{"c":234.87,"h":235.715,"l":234.87,"n":232,"o":235.04,"t":"2026-10-22T15:05:00Z","v":7759,"vw":235.141246},{"c":234.705,"h":234.96,"l":234.53,"n":200,"o":234.96,"t":"2026-10-22T15:10:00Z","v":4613,"vw":234.78069},{"c":234.7,"h":235.535,"l":234.6,"n":517,"o":234.9,"t":"2026-10-22T15:15:00Z","v":19122,"vw":235.042537},{"c":234.4475,"h":234.7,"l":234.095,"n":328,"o":234.7,"t":"2026-10-22T15:20:00Z","v":8755,"vw":234.478861},{"c":233.955,"h":234.43,"l":233.95,"n":104,"o":234.43,"t":"2026-10-22T15:25:00Z","v":2161,"vw":234.109359},{"c":233.74,"h":234.04,"l":233.635,"n":200,"o":233.88,"t":"2026-10-22T15:30:00Z","v":4204,"vw":233.82525},{"c":233.19,"h":233.87,"l":233.19,"n":129,"o":233.73,"t":"2026-10-22T15:35:00Z","v":4026,"vw":233.649375},{"c":233.335,"h":233.335,"l":232.87,"n":209,"o":233.225,"t":"2026-10-22T15:40:00Z","v":6784,"vw":233.063357},{"c":233.05,"h":233.365,"l":233.05,"n":127,"o":233.335,"t":"2026-10-22T15:45:00Z","v":2705,"vw":233.195135},{"c":233.42,"h":233.42,"l":233.01,"n":138,"o":233.145,"t":"2026-10-22T15:50:00Z","v":2754,"vw":233.172933},{"c":233.18,"h":233.515,"l":233.18,"n":140,"o":233.43,"t":"2026-10-22T15:55:00Z","v":2252,"vw":233.421388},{"c":233.53,"h":233.54,"l":233.445,"n":43,"o":233.445,"t":"2026-10-22T16:00:00Z","v":855,"vw":233.503461},{"c":233.2848,"h":233.35,"l":233.2848,"n":38,"o":233.35,"t":"2026-10-22T16:05:00Z","v":471,"vw":233.316761},{"c":233.65,"h":233.72,"l":233.3,"n":141,"o":233.52,"t":"2026-10-22T16:10:00Z","v":2966,"vw":233.576176},{"c":233.88,"h":234.17,"l":233.88,"n":68,"o":233.92,"t":"2026-10-22T16:15:00Z","v":1084,"vw":234.048571},{"c":233.84,"h":233.9,"l":233.55,"n":87,"o":233.6,"t":"2026-10-22T16:20:00Z","v":3489,"vw":233.818476},{"c":233.6,"h":233.79,"l":233.6,"n":37,"o":233.7,"t":"2026-10-22T16:25:00Z","v":692,"vw":233.696667},{"c":233.37,"h":233.37,"l":233.37,"n":12,"o":233.37,"t":"2026-10-22T16:35:00Z","v":311,"vw":233.37},{"c":233.16,"h":233.34,"l":233.16,"n":59,"o":233.34,"t":"2026-10-22T16:40:00Z","v":696,"vw":233.22},{"c":232.62,"h":232.62,"l":232.51,"n":37,"o":232.51,"t":"2026-10-22T16:45:00Z","v":860,"vw":232.586888},{"c":232.89,"h":233.03,"l":232.41,"n":111,"o":232.41,"t":"2026-10-22T16:50:00Z","v":1800,"vw":232.8025},{"c":233.53,"h":233.685,"l":233.53,"n":53,"o":233.685,"t":"2026-10-22T17:00:00Z","v":1156,"vw":233.621429},{"c":233.33,"h":233.3301,"l":233.33,"n":32,"o":233.3301,"t":"2026-10-22T17:05:00Z","v":664,"vw":233.330057},{"c":233.505,"h":233.505,"l":233.2401,"n":78,"o":233.2401,"t":"2026-10-22T17:10:00Z","v":1938,"vw":233.345059},{"c":233.52,"h":233.64,"l":233.08,"n":183,"o":233.485,"t":"2026-10-22T17:15:00Z","v":3647,"vw":233.318121},{"c":233.66,"h":233.66,"l":233.555,"n":49,"o":233.555,"t":"2026-10-22T17:20:00Z","v":778,"vw":233.6075},{"c":233.28,"h":233.28,"l":233.02,"n":79,"o":233.235,"t":"2026-10-22T17:25:00Z","v":1219,"vw":233.203645},{"c":233.6,"h":233.6,"l":233.36,"n":40,"o":233.36,"t":"2026-10-22T17:30:00Z","v":1130,"vw":233.51},{"c":233.63,"h":233.7,"l":233.51,"n":117,"o":233.7,"t":"2026-10-22T17:35:00Z","v":3685,"vw":233.629138},{"c":234.29,"h":234.29,"l":233.79,"n":159,"o":233.79,"t":"2026-10-22T17:40:00Z","v":6739,"vw":234.036286},{"c":234.05,"h":234.37,"l":234.05,"n":143,"o":234.35,"t":"2026-10-22T17:45:00Z","v":5833,"vw":234.205155},{"c":233.82,"h":233.935,"l":233.59,"n":56,"o":233.935,"t":"2026-10-22T17:50:00Z","v":2495,"vw":233.788215},{"c":233.63,"h":234.21,"l":233.63,"n":165,"o":233.93,"t":"2026-10-22T17:55:00Z","v":7785,"vw":233.902007},{"c":232.91,"h":233.31,"l":232.885,"n":88,"o":233.31,"t":"2026-10-22T18:00:00Z","v":1102,"vw":233.02847},{"c":233.05,"h":233.085,"l":232.5301,"n":222,"o":232.92,"t":"2026-10-22T18:05:00Z","v":10128,"vw":232.84436},{"c":233.22,"h":233.22,"l":232.82,"n":76,"o":232.88,"t":"2026-10-22T18:10:00Z","v":1859,"vw":232.977761},{"c":233.38,"h":233.38,"l":232.99,"n":147,"o":232.99,"t":"2026-10-22T18:15:00Z","v":2553,"vw":233.245072},{"c":233.4,"h":233.59,"l":233.375,"n":242,"o":233.55,"t":"2026-10-22T18:20:00Z","v":5612,"vw":233.498323},{"c":233.11,"h":233.4876,"l":233.105,"n":127,"o":233.4,"t":"2026-10-22T18:25:00Z","v":5550,"vw":233.349809},{"c":232.35,"h":233.07,"l":232.35,"n":297,"o":232.8,"t":"2026-10-22T18:30:00Z","v":9843,"vw":232.816609},{"c":232.63,"h":232.67,"l":232.32,"n":96,"o":232.505,"t":"2026-10-22T18:35:00Z","v":5038,"vw":232.520213},{"c":232.31,"h":232.6,"l":232.31,"n":73,"o":232.58,"t":"2026-10-22T18:40:00Z","v":1577,"vw":232.506946},{"c":232.42,"h":232.48,"l":232.28,"n":51,"o":232.48,"t":"2026-10-22T18:45:00Z","v":1074,"vw":232.421364},{"c":232.61,"h":232.61,"l":232.28,"n":86,"o":232.28,"t":"2026-10-22T18:50:00Z","v":1348,"vw":232.528333},{"c":232.28,"h":232.732,"l":232.28,"n":121,"o":232.732,"t":"2026-10-22T18:55:00Z","v":2746,"vw":232.555796},{"c":232.555,"h":232.555,"l":231.855,"n":282,"o":232.19,"t":"2026-10-22T19:00:00Z","v":10109,"vw":232.099224},{"c":232.85,"h":232.85,"l":232.56,"n":96,"o":232.56,"t":"2026-10-22T19:05:00Z","v":1673,"vw":232.654828},{"c":233.01,"h":233.32,"l":232.72,"n":245,"o":232.93,"t":"2026-10-22T19:10:00Z","v":4059,"vw":233.001828},{"c":232.725,"h":232.91,"l":232.705,"n":123,"o":232.905,"t":"2026-10-22T19:15:00Z","v":2330,"vw":232.811085},{"c":232.5,"h":233.28,"l":232.5,"n":371,"o":232.76,"t":"2026-10-22T19:20:00Z","v":10066,"vw":232.94021},{"c":232.575,"h":232.685,"l":232.36,"n":282,"o":232.625,"t":"2026-10-22T19:25:00Z","v":7424,"vw":232.479964},{"c":232.05,"h":232.59,"l":231.84,"n":365,"o":232.59,"t":"2026-10-22T19:30:00Z","v":12457,"vw":232.057399},{"c":231.73,"h":232.3,"l":231.67,"n":295,"o":231.91,"t":"2026-10-22T19:35:00Z","v":9989,"vw":232.000794},{"c":232.455,"h":232.5,"l":231.825,"n":410,"o":231.825,"t":"2026-10-22T19:40:00Z","v":12153,"vw":232.155586},{"c":232.21,"h":232.52,"l":232.095,"n":500,"o":232.29,"t":"2026-10-22T19:45:00Z","v":15724,"vw":232.251977},{"c":232.53,"h":232.7,"l":231.5,"n":758,"o":232.3225,"t":"2026-10-22T19:50:00Z","v":20428,"vw":232.256449},{"c":231.94,"h":232.65,"l":231.76,"n":2274,"o":232.62,"t":"2026-10-22T19:55:00Z","v":65116,"vw":232.157447},{"c":231.94,"h":231.94,"l":231.94,"n":18,"o":231.94,"t":"2026-10-22T20:00:00Z","v":63250,"vw":231.94},{"c":232.05,"h":232.05,"l":232.05,"n":2,"o":232.05,"t":"2026-10-22T20:25:00Z","v":155,"vw":232.05},{"c":232.25,"h":232.25,"l":232.25,"n":2,"o":232.25,"t":"2026-10-22T21:40:00Z","v":150,"vw":232.25},{"c":233.8,"h":233.8,"l":233.8,"n":1,"o":233.8,"t":"2026-10-22T23:55:00Z","v":171,"vw":233.8}],"history":[{"c":132.73,"h":135.2,"l":132.6,"n":14947,"o":134.21,"t":"2024-10-21T04:00:00Z","v":875083,"vw":133.399265},{"c":135.99,"h":136.13,"l":133.33,"n":14788,"o":134.54,"t":"2024-10-22T04:00:00Z","v":924331,"vw":135.222851},{"c":136.19,"h":136.56,"l":134.21,"n":12314,"o":135.56,"t":"2024-10-23T04:00:00Z","v":1212513,"vw":135.271673},{"c":135.8,"h":136.84,"l":133.41,"n":15302,"o":136.28,"t":"2024-10-24T04:00:00Z","v":834122,"vw":135.129521},{"c":135.62,"h":137.21,"l":134.82,"n":11345,"o":135.82,"t":"2024-10-25T04:00:00Z","v":595312,"vw":136.054361},{"c":135.98,"h":136.94,"l":135.32,"n":8704,"o":135.5,"t":"2024-10-28T04:00:00Z","v":443250,"vw":136.214153},{"c":137.15,"h":137.6,"l":135.64,"n":10774,"o":136.58,"t":"2024-10-29T04:00:00Z","v":506536,"vw":136.822092},{"c":136.21,"h":137.18,"l":134.73,"n":9027,"o":137.18,"t":"2024-10-30T04:00:00Z","v":427811,"vw":136.150439},{"c":132.66,"h":134.76,"l":132.25,"n":11540,"o":134.76,"t":"2024-10-31T04:00:00Z","v":538425,"vw":132.985713},{"c":131.71,"h":133.72,"l":131.56,"n":10510,"o":133.5,"t":"2024-11-01T04:00:00Z","v":509794,"vw":132.418463},{"c":132.01,"h":132.49,"l":130.39,"n":7889,"o":132.05,"t":"2024-11-04T05:00:00Z","v":366192,"vw":131.754016},{"c":133.75,"h":134.07,"l":131.44,"n":13764,"o":132.36,"t":"2024-11-05T05:00:00Z","v":752926,"vw":133.14152},{"c":132.18,"h":132.62,"l":127.39,"n":20300,"o":129.13,"t":"2024-11-06T05:00:00Z","v":997035,"vw":130.533769},{"c":126.41,"h":129,"l":124.71,"n":21920,"o":128.22,"t":"2024-11-07T05:00:00Z","v":1227167,"vw":126.936383},{"c":122.44,"h":126.05,"l":121.45,"n":18538,"o":125.51,"t":"2024-11-08T05:00:00Z","v":877398,"vw":122.994482},{"c":117.83,"h":119.85,"l":115.91,"n":24216,"o":119.16,"t":"2024-11-11T05:00:00Z","v":1275074,"vw":117.830017},{"c":114.97,"h":117.1,"l":113.57,"n":20619,"o":116.56,"t":"2024-11-12T05:00:00Z","v":1155747,"vw":114.729652},{"c":113.26,"h":115.57,"l":113.23,"n":13206,"o":115,"t":"2024-11-13T05:00:00Z","v":735154,"vw":114.069495},{"c":115.22,"h":115.87,"l":112.7,"n":14584,"o":113,"t":"2024-11-14T05:00:00Z","v":820195,"vw":114.60117},{"c":113.95,"h":116.185,"l":113.54,"n":11653,"o":115.67,"t":"2024-11-15T05:00:00Z","v":1014426,"vw":114.105648},{"c":118.46,"h":118.69,"l":116.25,"n":14107,"o":116.62,"t":"2024-11-18T05:00:00Z","v":771237,"vw":117.959185},{"c":121.26,"h":121.31,"l":119.5601,"n":13474,"o":120.23,"t":"2024-11-19T05:00:00Z","v":654038,"vw":120.67708},{"c":121.45,"h":121.8,"l":120.12,"n":11725,"o":120.53,"t":"2024-11-20T05:00:00Z","v":365261,"vw":121.115723},{"c":123.23,"h":123.34,"l":120.83,"n":10963,"o":122.28,"t":"2024-11-21T05:00:00Z","v":409110,"vw":122.462585},{"c":123.69,"h":124.055,"l":123.08,"n":9313,"o":123.93,"t":"2024-11-22T05:00:00Z","v":1644955,"vw":123.688581},{"c":120.57,"h":121.29,"l":119.8012,"n":13329,"o":120.2,"t":"2024-11-25T05:00:00Z","v":757671,"vw":120.645261},{"c":122.57,"h":122.97,"l":119.25,"n":10845,"o":121.34,"t":"2024-11-26T05:00:00Z","v":1261009,"vw":121.485069},{"c":122.96,"h":124.5,"l":122.17,"n":7490,"o":123.61,"t":"2024-11-27T05:00:00Z","v":335021,"vw":123.025297},{"c":122.62,"h":124.18,"l":122.3,"n":4356,"o":123.32,"t":"2024-11-29T05:00:00Z","v":165847,"vw":122.94823},{"c":121.37,"h":122.68,"l":121.1,"n":7441,"o":122.68,"t":"2024-12-02T05:00:00Z","v":329375,"vw":121.620875},{"c":122.61,"h":124.205,"l":122.16,"n":9833,"o":122.16,"t":"2024-12-03T05:00:00Z","v":1632797,"vw":123.08249},{"c":122.34,"h":123.5,"l":121.69,"n":7990,"o":121.75,"t":"2024-12-04T05:00:00Z","v":332389,"vw":122.501002},{"c":123.53,"h":123.605,"l":121.03,"n":13298,"o":121.82,"t":"2024-12-05T05:00:00Z","v":708300,"vw":122.893084},{"c":120.65,"h":123.135,"l":120.09,"n":13997,"o":122.96,"t":"2024-12-06T05:00:00Z","v":658211,"vw":121.094632},{"c":122.15,"h":125.46,"l":121.89,"n":10624,"o":122.84,"t":"2024-12-09T05:00:00Z","v":399180,"vw":123.259533},{"c":121.9,"h":123.44,"l":121.65,"n":9227,"o":123.43,"t":"2024-12-10T05:00:00Z","v":454747,"vw":122.19518},{"c":124.45,"h":124.61,"l":122.37,"n":9130,"o":122.37,"t":"2024-12-11T05:00:00Z","v":609644,"vw":124.066907},{"c":121.67,"h":122.955,"l":121.24,"n":6963,"o":122.5,"t":"2024-12-12T05:00:00Z","v":524704,"vw":121.780065},{"c":119.46,"h":121.21,"l":118.58,"n":8648,"o":121,"t":"2024-12-13T05:00:00Z","v":383036,"vw":119.555521},{"c":119.26,"h":120.605,"l":118.64,"n":10611,"o":119.48,"t":"2024-12-16T05:00:00Z","v":516368,"vw":119.615985},{"c":119.08,"h":119.69,"l":118,"n":10724,"o":118,"t":"2024-12-17T05:00:00Z","v":504642,"vw":119.004684},{"c":115.54,"h":120.08,"l":115.03,"n":11682,"o":118.665,"t":"2024-12-18T05:00:00Z","v":579160,"vw":117.394682},{"c":115.16,"h":117.84,"l":115,"n":13937,"o":116.09,"t":"2024-12-19T05:00:00Z","v":763035,"vw":116.043978},{"c":116.21,"h":117.355,"l":114.805,"n":15575,"o":115.11,"t":"2024-12-20T05:00:00Z","v":1233422,"vw":116.297629},{"c":117.44,"h":117.83,"l":115.68,"n":12573,"o":116.27,"t":"2024-12-23T05:00:00Z","v":500704,"vw":116.998068},{"c":118.77,"h":118.92,"l":116.7074,"n":7034,"o":118,"t":"2024-12-24T05:00:00Z","v":327793,"vw":118.254555},{"c":119,"h":120.38,"l":118.3437,"n":9546,"o":118.6,"t":"2024-12-26T05:00:00Z","v":849408,"vw":119.341236},{"c":118.63,"h":118.84,"l":116.575,"n":9753,"o":117.59,"t":"2024-12-27T05:00:00Z","v":399668,"vw":118.226665},{"c":116.96,"h":117.94,"l":115.79,"n":8590,"o":117.88,"t":"2024-12-30T05:00:00Z","v":395438,"vw":117.077694},{"c":117.59,"h":117.77,"l":116.19,"n":6263,"o":116.56,"t":"2024-12-31T05:00:00Z","v":243422,"vw":117.350951},{"c":121.13,"h":121.325,"l":118.86,"n":11452,"o":119.15,"t":"2025-01-02T05:00:00Z","v":525164,"vw":120.441215},{"c":122.41,"h":122.825,"l":121.09,"n":8913,"o":121.55,"t":"2025-01-03T05:00:00Z","v":667248,"vw":122.146049},{"c":120.72,"h":123.2,"l":120.665,"n":8655,"o":122.59,"t":"2025-01-06T05:00:00Z","v":689800,"vw":121.204832},{"c":123.28,"h":125.61,"l":122.25,"n":11885,"o":122.82,"t":"2025-01-07T05:00:00Z","v":821969,"vw":123.955287},{"c":127.35,"h":127.63,"l":123.5,"n":13676,"o":123.68,"t":"2025-01-08T05:00:00Z","v":1029643,"vw":126.130167},{"c":127.03,"h":129.38,"l":126.635,"n":14514,"o":128.82,"t":"2025-01-10T05:00:00Z","v":666360,"vw":127.450292},{"c":124.33,"h":125.92,"l":123.88,"n":10660,"o":125.92,"t":"2025-01-13T05:00:00Z","v":618260,"vw":124.530103},{"c":126.63,"h":126.81,"l":124.28,"n":8709,"o":124.33,"t":"2025-01-14T05:00:00Z","v":358015,"vw":126.080877},{"c":127.07,"h":128.095,"l":126.215,"n":9532,"o":128.04,"t":"2025-01-15T05:00:00Z","v":437419,"vw":127.153856},{"c":124.81,"h":127.52,"l":124.6701,"n":11810,"o":127.52,"t":"2025-01-16T05:00:00Z","v":592796,"vw":125.729603},{"c":125.78,"h":126.3764,"l":123.66,"n":9789,"o":124.24,"t":"2025-01-17T05:00:00Z","v":542153,"vw":125.810648},{"c":130.66,"h":132.02,"l":129.24,"n":16288,"o":129.24,"t":"2025-01-21T05:00:00Z","v":729389,"vw":130.841373},{"c":129.9,"h":131.97,"l":129.58,"n":11310,"o":131.46,"t":"2025-01-22T05:00:00Z","v":532802,"vw":130.650716},{"c":129.43,"h":129.6,"l":127.805,"n":10570,"o":129,"t":"2025-01-23T05:00:00Z","v":613433,"vw":129.1222},{"c":130.02,"h":131.28,"l":129.947,"n":9310,"o":131.28,"t":"2025-01-24T05:00:00Z","v":344092,"vw":130.471244},{"c":129.21,"h":129.75,"l":127.203,"n":11069,"o":128.28,"t":"2025-01-27T05:00:00Z","v":507590,"vw":128.735774},{"c":130.66,"h":130.97,"l":129.05,"n":10221,"o":129.36,"t":"2025-01-28T05:00:00Z","v":433716,"vw":130.28509},{"c":131.07,"h":132.27,"l":130.055,"n":13877,"o":130.78,"t":"2025-01-29T05:00:00Z","v":1175139,"vw":131.039139},{"c":136.24,"h":137.76,"l":133.46,"n":17819,"o":133.81,"t":"2025-01-30T05:00:00Z","v":775282,"vw":136.37978},{"c":135.96,"h":138.34,"l":135.81,"n":13679,"o":136.4,"t":"2025-01-31T05:00:00Z","v":632410,"vw":137.036952},{"c":137.1,"h":138.86,"l":135.16,"n":18736,"o":135.47,"t":"2025-02-03T05:00:00Z","v":1126774,"vw":136.935977},{"c":137.68,"h":139.675,"l":137.4,"n":13842,"o":138.22,"t":"2025-02-04T05:00:00Z","v":683656,"vw":138.320127},{"c":141.68,"h":142.32,"l":139.42,"n":17541,"o":139.56,"t":"2025-02-05T05:00:00Z","v":866118,"vw":141.356215},{"c":141.74,"h":141.85,"l":139.91,"n":10675,"o":141.75,"t":"2025-02-06T05:00:00Z","v":454842,"vw":141.255121},{"c":141.29,"h":142.76,"l":140.94,"n":12976,"o":142.76,"t":"2025-02-07T05:00:00Z","v":556682,"vw":141.604236},{"c":143.21,"h":143.77,"l":141.66,"n":14969,"o":143.76,"t":"2025-02-10T05:00:00Z","v":875004,"vw":142.8643},{"c":142.78,"h":143.29,"l":140.8,"n":10985,"o":142.5,"t":"2025-02-11T05:00:00Z","v":496673,"vw":142.686685},{"c":142.38,"h":143.04,"l":140.71,"n":12508,"o":141.64,"t":"2025-02-12T05:00:00Z","v":553288,"vw":142.007467},{"c":143.98,"h":144.27,"l":141.48,"n":10051,"o":142.85,"t":"2025-02-13T05:00:00Z","v":404065,"vw":143.284058},{"c":138.32,"h":144.06,"l":138.25,"n":19114,"o":143.98,"t":"2025-02-14T05:00:00Z","v":614397,"vw":139.996},{"c":140.77,"h":141.05,"l":138.56,"n":17214,"o":140.47,"t":"2025-02-18T05:00:00Z","v":1032233,"vw":140.161283},{"c":140.06,"h":140.53,"l":138.41,"n":10366,"o":140.3,"t":"2025-02-19T05:00:00Z","v":447499,"vw":139.61993},{"c":141.73,"h":142.25,"l":139.8775,"n":11164,"o":139.98,"t":"2025-02-20T05:00:00Z","v":654649,"vw":141.173919},{"c":138.69,"h":140.896,"l":138.41,"n":12749,"o":140.71,"t":"2025-02-21T05:00:00Z","v":545163,"vw":139.166064},{"c":139.7,"h":140.48,"l":138.16,"n":8225,"o":139.38,"t":"2025-02-24T05:00:00Z","v":282763,"vw":139.6052},{"c":138.99,"h":140.77,"l":137.05,"n":10258,"o":138.99,"t":"2025-02-25T05:00:00Z","v":475077,"vw":138.548928},{"c":140.82,"h":141.64,"l":137.82,"n":8355,"o":138.42,"t":"2025-02-26T05:00:00Z","v":392004,"vw":140.559742},{"c":141.19,"h":143.7,"l":138.45,"n":19457,"o":139.25,"t":"2025-02-27T05:00:00Z","v":988105,"vw":141.513254},{"c":142.94,"h":143.8,"l":138.59,"n":19115,"o":139.71,"t":"2025-02-28T05:00:00Z","v":1193486,"vw":142.515898},{"c":141.21,"h":145.47,"l":140.92,"n":16130,"o":144.15,"t":"2025-03-03T05:00:00Z","v":775865,"vw":142.998299},{"c":142.94,"h":144.2578,"l":140.99,"n":14187,"o":142.62,"t":"2025-03-04T05:00:00Z","v":669554,"vw":142.731443},{"c":146.02,"h":146.35,"l":142.74,"n":13610,"o":143.7,"t":"2025-03-05T05:00:00Z","v":697368,"vw":145.080197},{"c":142.67,"h":146.7,"l":142.47,"n":18731,"o":144.47,"t":"2025-03-06T05:00:00Z","v":909873,"vw":143.766775},{"c":143.28,"h":144.805,"l":141.2,"n":16754,"o":142.67,"t":"2025-03-07T05:00:00Z","v":926876,"vw":143.123636},{"c":143.61,"h":148.02,"l":142.51,"n":31222,"o":145.84,"t":"2025-03-10T04:00:00Z","v":1677942,"vw":144.494996},{"c":145.74,"h":146.91,"l":144.04,"n":22191,"o":145,"t":"2025-03-11T04:00:00Z","v":973347,"vw":145.471897},{"c":147.15,"h":148.71,"l":144.22,"n":17448,"o":144.78,"t":"2025-03-12T04:00:00Z","v":1943054,"vw":147.293178},{"c":150.13,"h":152.77,"l":147.15,"n":27055,"o":147.15,"t":"2025-03-13T04:00:00Z","v":1742993,"vw":150.294391},{"c":153.35,"h":153.84,"l":150.25,"n":21493,"o":152.14,"t":"2025-03-14T04:00:00Z","v":1148135,"vw":152.5998},{"c":154.08,"h":155.97,"l":152.9475,"n":17800,"o":153.35,"t":"2025-03-17T04:00:00Z","v":836240,"vw":154.057488},{"c":154.28,"h":156.82,"l":152.89,"n":15978,"o":156.74,"t":"2025-03-18T04:00:00Z","v":701581,"vw":154.232485},{"c":154.25,"h":154.325,"l":152.26,"n":12851,"o":154.32,"t":"2025-03-19T04:00:00Z","v":590947,"vw":153.836757},{"c":155.53,"h":156.6,"l":152,"n":15778,"o":152.89,"t":"2025-03-20T04:00:00Z","v":742113,"vw":155.372737},{"c":155.83,"h":155.95,"l":152.79,"n":14947,"o":154.1,"t":"2025-03-21T04:00:00Z","v":809071,"vw":154.982053},{"c":155.79,"h":157.71,"l":155.4,"n":14851,"o":156.24,"t":"2025-03-24T04:00:00Z","v":928270,"vw":156.167767},{"c":155.82,"h":158.52,"l":154.83,"n":15583,"o":157.75,"t":"2025-03-25T04:00:00Z","v":820546,"vw":156.149752},{"c":153.28,"h":156.37,"l":152.92,"n":12201,"o":155.88,"t":"2025-03-26T04:00:00Z","v":488248,"vw":153.88716},{"c":157.24,"h":157.29,"l":153.965,"n":14872,"o":154.29,"t":"2025-03-27T04:00:00Z","v":808596,"vw":156.359517},{"c":155.47,"h":159.38,"l":155.29,"n":17260,"o":157.36,"t":"2025-03-28T04:00:00Z","v":737480,"vw":156.505837},{"c":157.56,"h":157.96,"l":154.9499,"n":15614,"o":157.32,"t":"2025-03-31T04:00:00Z","v":757412,"vw":156.607935},{"c":157.63,"h":158.77,"l":155.97,"n":17355,"o":157.45,"t":"2025-04-01T04:00:00Z","v":740389,"vw":157.227984},{"c":157.01,"h":157.56,"l":155.715,"n":10677,"o":157.18,"t":"2025-04-02T04:00:00Z","v":589503,"vw":156.648673},{"c":158.72,"h":161.36,"l":150.93,"n":21711,"o":153.21,"t":"2025-04-03T04:00:00Z","v":1171600,"vw":158.842793},{"c":145.02,"h":155.97,"l":144.76,"n":37476,"o":155,"t":"2025-04-04T04:00:00Z","v":1962635,"vw":147.843166},{"c":145.45,"h":150.19,"l":140.03,"n":28428,"o":141.48,"t":"2025-04-07T04:00:00Z","v":1431842,"vw":145.285899},{"c":143.04,"h":150.6904,"l":142.08,"n":24447,"o":150.5,"t":"2025-04-08T04:00:00Z","v":1236546,"vw":145.251268},{"c":150.22,"h":152.5,"l":145.39,"n":30718,"o":148.04,"t":"2025-04-09T04:00:00Z","v":1884619,"vw":148.929092},{"c":157.48,"h":159.49,"l":150.54,"n":34737,"o":151.81,"t":"2025-04-10T04:00:00Z","v":1771439,"vw":156.674805},{"c":166.25,"h":167.36,"l":161.5,"n":31417,"o":163.27,"t":"2025-04-11T04:00:00Z","v":2126331,"vw":165.197816},{"c":168.99,"h":169.87,"l":163.12,"n":29223,"o":164,"t":"2025-04-14T04:00:00Z","v":1538935,"vw":168.461989},{"c":169.24,"h":171.2,"l":167.95,"n":20566,"o":168.6,"t":"2025-04-15T04:00:00Z","v":1020632,"vw":169.6035},{"c":172.58,"h":174.44,"l":170.38,"n":29305,"o":173.93,"t":"2025-04-16T04:00:00Z","v":1478167,"vw":171.969702},{"c":171.09,"h":172.7081,"l":169.96,"n":19284,"o":172,"t":"2025-04-17T04:00:00Z","v":1026172,"vw":171.302327},{"c":173.18,"h":178.74,"l":170.675,"n":25098,"o":176.36,"t":"2025-04-21T04:00:00Z","v":1384996,"vw":172.961254},{"c":172.69,"h":176.865,"l":172.5,"n":32030,"o":174.4,"t":"2025-04-22T04:00:00Z","v":1904817,"vw":174.572968},{"c":170.13,"h":171.99,"l":165.2406,"n":30385,"o":165.955,"t":"2025-04-23T04:00:00Z","v":1796418,"vw":169.633419},{"c":171.36,"h":172.5,"l":169.32,"n":14166,"o":172.5,"t":"2025-04-24T04:00:00Z","v":686479,"vw":170.772517},{"c":170.09,"h":171.15,"l":167.0225,"n":13142,"o":167.21,"t":"2025-04-25T04:00:00Z","v":637728,"vw":169.88221},{"c":170.85,"h":170.91,"l":167.79,"n":16774,"o":168.58,"t":"2025-04-28T04:00:00Z","v":908375,"vw":169.438945},{"c":168.94,"h":171.12,"l":168.35,"n":14639,"o":170.09,"t":"2025-04-29T04:00:00Z","v":738513,"vw":169.335029},{"c":171.78,"h":172.14,"l":168,"n":14740,"o":168,"t":"2025-04-30T04:00:00Z","v":661953,"vw":170.998927},{"c":165.69,"h":168.61,"l":165.42,"n":21221,"o":167.14,"t":"2025-05-01T04:00:00Z","v":1155691,"vw":166.529973},{"c":164.92,"h":167.67,"l":163.5,"n":14863,"o":167.67,"t":"2025-05-02T04:00:00Z","v":731115,"vw":164.8172},{"c":167.98,"h":168.87,"l":165.4,"n":14755,"o":168.87,"t":"2025-05-05T04:00:00Z","v":664508,"vw":167.56085},{"c":171.82,"h":172,"l":167.5,"n":19145,"o":170.02,"t":"2025-05-06T04:00:00Z","v":893701,"vw":170.29447},{"c":170.22,"h":171.34,"l":168.405,"n":17534,"o":169.5,"t":"2025-05-07T04:00:00Z","v":835556,"vw":170.256003},{"c":165.25,"h":170.08,"l":165.02,"n":24515,"o":170.08,"t":"2025-05-08T04:00:00Z","v":1044595,"vw":166.527579},{"c":169.23,"h":170,"l":164.88,"n":21335,"o":168.85,"t":"2025-05-09T04:00:00Z","v":1012566,"vw":167.943169},{"c":158.67,"h":163.07,"l":157.3,"n":29891,"o":162.16,"t":"2025-05-12T04:00:00Z","v":1376872,"vw":159.273593},{"c":158.02,"h":159.255,"l":155.6201,"n":22137,"o":159.05,"t":"2025-05-13T04:00:00Z","v":1021381,"vw":157.429937},{"c":155.57,"h":156.57,"l":153.96,"n":19799,"o":155.815,"t":"2025-05-14T04:00:00Z","v":971953,"vw":155.241791},{"c":159.04,"h":159.12,"l":155.78,"n":23118,"o":157.59,"t":"2025-05-15T04:00:00Z","v":607107,"vw":158.380598},{"c":159.27,"h":159.31,"l":155.79,"n":15187,"o":156.47,"t":"2025-05-16T04:00:00Z","v":706960,"vw":158.225817},{"c":161.94,"h":162.02,"l":159.35,"n":12259,"o":160.87,"t":"2025-05-19T04:00:00Z","v":613642,"vw":161.560529},{"c":164.56,"h":164.59,"l":161,"n":15444,"o":161.39,"t":"2025-05-20T04:00:00Z","v":721766,"vw":163.725233},{"c":165.67,"h":166.92,"l":164.055,"n":15511,"o":165.42,"t":"2025-05-21T04:00:00Z","v":642135,"vw":165.384695},{"c":164.03,"h":164.95,"l":162.46,"n":10953,"o":164.27,"t":"2025-05-22T04:00:00Z","v":554783,"vw":164.134553},{"c":167.86,"h":168.57,"l":164.74,"n":12859,"o":165.81,"t":"2025-05-23T04:00:00Z","v":483905,"vw":167.459634},{"c":168.24,"h":169.1,"l":164.51,"n":16535,"o":165.67,"t":"2025-05-27T04:00:00Z","v":745002,"vw":167.885409},{"c":168.5,"h":169.86,"l":166.912,"n":11437,"o":169.1,"t":"2025-05-28T04:00:00Z","v":456701,"vw":168.331268},{"c":168.29,"h":169.325,"l":167.19,"n":8705,"o":168.99,"t":"2025-05-29T04:00:00Z","v":345210,"vw":168.524062},{"c":168.8,"h":170.15,"l":167,"n":12273,"o":167,"t":"2025-05-30T04:00:00Z","v":734719,"vw":168.803188},{"c":178.17,"h":178.395,"l":171.52,"n":21584,"o":172.25,"t":"2025-06-02T04:00:00Z","v":1042462,"vw":177.240126},{"c":176.37,"h":177.09,"l":175.22,"n":14291,"o":176.3,"t":"2025-06-03T04:00:00Z","v":599257,"vw":176.146243},{"c":177.07,"h":178.36,"l":176.36,"n":11101,"o":177.42,"t":"2025-06-04T04:00:00Z","v":419059,"vw":177.417809},{"c":172.49,"h":179.99,"l":172.38,"n":19887,"o":179.5,"t":"2025-06-05T04:00:00Z","v":1182297,"vw":174.387026},{"c":167.21,"h":171.99,"l":165.86,"n":23005,"o":171.93,"t":"2025-06-06T04:00:00Z","v":1104827,"vw":167.754854},{"c":167.15,"h":168.24,"l":165.9,"n":17632,"o":167.15,"t":"2025-06-09T04:00:00Z","v":748059,"vw":167.237614},{"c":164.64,"h":168.235,"l":163.39,"n":18550,"o":167.78,"t":"2025-06-10T04:00:00Z","v":696102,"vw":164.665996},{"c":165,"h":166.2,"l":163.53,"n":15373,"o":164.72,"t":"2025-06-11T04:00:00Z","v":2310878,"vw":164.900488},{"c":167.77,"h":167.83,"l":165.355,"n":14988,"o":167,"t":"2025-06-12T04:00:00Z","v":753053,"vw":167.131511},{"c":171.76,"h":171.94,"l":168.8,"n":20102,"o":169.15,"t":"2025-06-13T04:00:00Z","v":1090779,"vw":171.099075},{"c":171.71,"h":172.39,"l":169.455,"n":21863,"o":170,"t":"2025-06-16T04:00:00Z","v":1290462,"vw":171.608514},{"c":168.95,"h":172.97,"l":167.95,"n":17260,"o":172,"t":"2025-06-17T04:00:00Z","v":783821,"vw":169.418359},{"c":168.21,"h":169.28,"l":167.7,"n":13690,"o":169.18,"t":"2025-06-18T04:00:00Z","v":611020,"vw":168.508674},{"c":165.8,"h":169.4,"l":165.797,"n":15156,"o":167.34,"t":"2025-06-20T04:00:00Z","v":990391,"vw":166.34477},{"c":167.25,"h":170.1342,"l":166.01,"n":15301,"o":166.5,"t":"2025-06-23T04:00:00Z","v":690043,"vw":168.401777},{"c":165.2,"h":166.56,"l":161.244,"n":15294,"o":163.82,"t":"2025-06-24T04:00:00Z","v":872809,"vw":164.949574},{"c":163.4,"h":165.32,"l":162.94,"n":13798,"o":163.6,"t":"2025-06-25T04:00:00Z","v":840049,"vw":163.514634},{"c":164.72,"h":165,"l":163.14,"n":11526,"o":164.05,"t":"2025-06-26T04:00:00Z","v":488398,"vw":164.279085},{"c":161.32,"h":161.81,"l":159.33,"n":20719,"o":161.09,"t":"2025-06-27T04:00:00Z","v":1258423,"vw":160.565941},{"c":163.92,"h":164.365,"l":160.58,"n":13759,"o":161.52,"t":"2025-06-30T04:00:00Z","v":693053,"vw":163.527552},{"c":163.26,"h":166.77,"l":163.21,"n":9608,"o":166,"t":"2025-07-01T04:00:00Z","v":493092,"vw":163.973564},{"c":164.44,"h":164.76,"l":161.91,"n":14009,"o":164.23,"t":"2025-07-02T04:00:00Z","v":740387,"vw":164.012108},{"c":165.09,"h":165.56,"l":163.87,"n":8737,"o":164.2,"t":"2025-07-03T04:00:00Z","v":395450,"vw":164.838467},{"c":165.39,"h":166.58,"l":161.6,"n":16274,"o":165,"t":"2025-07-07T04:00:00Z","v":1033348,"vw":164.964863},{"c":158.03,"h":164.8057,"l":156.97,"n":21245,"o":164.4,"t":"2025-07-08T04:00:00Z","v":923831,"vw":158.637699},{"c":159.08,"h":159.59,"l":157.24,"n":13012,"o":158.03,"t":"2025-07-09T04:00:00Z","v":848954,"vw":158.884849},{"c":158.95,"h":159.79,"l":157.79,"n":12338,"o":159.08,"t":"2025-07-10T04:00:00Z","v":553616,"vw":158.984397},{"c":159.62,"h":160.46,"l":158.695,"n":12986,"o":159.75,"t":"2025-07-11T04:00:00Z","v":596388,"vw":159.527815},{"c":158.5,"h":161.2,"l":158.04,"n":11358,"o":159.5,"t":"2025-07-14T04:00:00Z","v":593267,"vw":159.113249},{"c":157.05,"h":158.82,"l":154.65,"n":13699,"o":158.82,"t":"2025-07-15T04:00:00Z","v":637476,"vw":156.574276},{"c":156.2,"h":158.56,"l":155.91,"n":13314,"o":156.98,"t":"2025-07-16T04:00:00Z","v":569254,"vw":156.810928},{"c":154.58,"h":154.99,"l":152.89,"n":12505,"o":154.99,"t":"2025-07-17T04:00:00Z","v":434744,"vw":154.143226},{"c":154.4,"h":156.56,"l":154.11,"n":10974,"o":155.45,"t":"2025-07-18T04:00:00Z","v":450816,"vw":154.873163},{"c":155.9,"h":157.897,"l":155.56,"n":14012,"o":156.28,"t":"2025-07-21T04:00:00Z","v":622692,"vw":156.368711},{"c":160.57,"h":160.79,"l":156.785,"n":16201,"o":157.49,"t":"2025-07-22T04:00:00Z","v":782425,"vw":159.733902},{"c":162.21,"h":162.72,"l":160.04,"n":20769,"o":160.07,"t":"2025-07-23T04:00:00Z","v":979935,"vw":161.549483},{"c":162.64,"h":163.75,"l":159.1833,"n":16173,"o":160.82,"t":"2025-07-24T04:00:00Z","v":857757,"vw":162.671517},{"c":162.85,"h":164.36,"l":161.255,"n":16262,"o":162.08,"t":"2025-07-25T04:00:00Z","v":911866,"vw":162.883434},{"c":160.58,"h":161.7,"l":159.25,"n":14326,"o":161.4,"t":"2025-07-28T04:00:00Z","v":697816,"vw":160.376211},{"c":162.35,"h":162.49,"l":159.035,"n":11575,"o":160.16,"t":"2025-07-29T04:00:00Z","v":566616,"vw":161.524781},{"c":157.91,"h":161.6,"l":157.185,"n":14088,"o":160.38,"t":"2025-07-30T04:00:00Z","v":577176,"vw":159.256215},{"c":159.33,"h":159.91,"l":158.26,"n":14569,"o":158.51,"t":"2025-07-31T04:00:00Z","v":641269,"vw":159.170954},{"c":161.68,"h":162.75,"l":160.21,"n":19414,"o":162.75,"t":"2025-08-01T04:00:00Z","v":898949,"vw":161.502626},{"c":166.7,"h":166.97,"l":162.55,"n":11113,"o":162.84,"t":"2025-08-04T04:00:00Z","v":371907,"vw":165.91971},{"c":171.06,"h":171.37,"l":164.905,"n":22272,"o":165.39,"t":"2025-08-05T04:00:00Z","v":743356,"vw":170.060317},{"c":171.05,"h":172.55,"l":170.46,"n":12362,"o":171.37,"t":"2025-08-06T04:00:00Z","v":460528,"vw":171.264819},{"c":171.46,"h":172.865,"l":170.51,"n":14328,"o":172.72,"t":"2025-08-07T04:00:00Z","v":487988,"vw":171.344226},{"c":171.59,"h":173.29,"l":170.81,"n":19315,"o":172.5,"t":"2025-08-08T04:00:00Z","v":785906,"vw":172.033741},{"c":175.64,"h":176.41,"l":165.59,"n":28776,"o":167.25,"t":"2025-08-11T04:00:00Z","v":1199469,"vw":174.175193},{"c":177.83,"h":178.41,"l":173.85,"n":22091,"o":177.34,"t":"2025-08-12T04:00:00Z","v":984866,"vw":177.140619},{"c":179.14,"h":180.15,"l":177.33,"n":17089,"o":178.4,"t":"2025-08-13T04:00:00Z","v":827664,"vw":179.034231},{"c":177.37,"h":180.98,"l":176.12,"n":17303,"o":178.8,"t":"2025-08-14T04:00:00Z","v":663779,"vw":177.39667},{"c":177.37,"h":178.6,"l":176.0721,"n":16272,"o":177.77,"t":"2025-08-15T04:00:00Z","v":755890,"vw":177.284662},{"c":176.06,"h":177.76,"l":174.95,"n":11734,"o":177.38,"t":"2025-08-18T04:00:00Z","v":543795,"vw":176.234898},{"c":173.4,"h":176.53,"l":173.39,"n":14285,"o":176.15,"t":"2025-08-19T04:00:00Z","v":499675,"vw":174.183254},{"c":178.34,"h":178.495,"l":173.837,"n":15632,"o":174.65,"t":"2025-08-20T04:00:00Z","v":728126,"vw":177.327217},{"c":181.86,"h":183.905,"l":178.01,"n":15758,"o":178.01,"t":"2025-08-21T04:00:00Z","v":536103,"vw":181.968939},{"c":185.1,"h":186.12,"l":180.32,"n":18135,"o":181.34,"t":"2025-08-22T04:00:00Z","v":808714,"vw":184.594418},{"c":182.6,"h":186.41,"l":182.55,"n":14444,"o":185.83,"t":"2025-08-25T04:00:00Z","v":624715,"vw":183.767817},{"c":185.84,"h":186,"l":182.63,"n":14080,"o":182.96,"t":"2025-08-26T04:00:00Z","v":504403,"vw":185.07358},{"c":185.79,"h":186.025,"l":183.74,"n":13776,"o":185.51,"t":"2025-08-27T04:00:00Z","v":622941,"vw":185.037216},{"c":184.46,"h":186.17,"l":183.65,"n":11605,"o":186.17,"t":"2025-08-28T04:00:00Z","v":419601,"vw":184.65157},{"c":188.35,"h":189,"l":183.495,"n":13197,"o":184.56,"t":"2025-08-29T04:00:00Z","v":507542,"vw":187.501795},{"c":190.4,"h":191.555,"l":187.42,"n":26471,"o":190.5,"t":"2025-09-02T04:00:00Z","v":1086264,"vw":190.223675},{"c":190,"h":192.035,"l":189.07,"n":19912,"o":191,"t":"2025-09-03T04:00:00Z","v":781061,"vw":190.513803},{"c":190.03,"h":190.4,"l":185.75,"n":15943,"o":187.44,"t":"2025-09-04T04:00:00Z","v":624221,"vw":189.161694},{"c":193.79,"h":194.87,"l":190.6268,"n":15714,"o":193.86,"t":"2025-09-05T04:00:00Z","v":585265,"vw":193.386515},{"c":197.27,"h":198.24,"l":194.68,"n":23272,"o":195.97,"t":"2025-09-08T04:00:00Z","v":812687,"vw":197.001992},{"c":196.15,"h":198.21,"l":196,"n":17252,"o":197.75,"t":"2025-09-09T04:00:00Z","v":578529,"vw":196.656468},{"c":198.73,"h":198.91,"l":195.82,"n":22245,"o":197,"t":"2025-09-10T04:00:00Z","v":1118187,"vw":197.589465},{"c":201.85,"h":202.29,"l":196.88,"n":20018,"o":196.88,"t":"2025-09-11T04:00:00Z","v":818883,"vw":201.101424},{"c":200.4,"h":203.84,"l":200.37,"n":16488,"o":203.2,"t":"2025-09-12T04:00:00Z","v":803841,"vw":201.453693},{"c":203.93,"h":204.92,"l":198.63,"n":20138,"o":200.02,"t":"2025-09-15T04:00:00Z","v":684563,"vw":203.176131},{"c":200.43,"h":204.29,"l":200.41,"n":17037,"o":203.96,"t":"2025-09-16T04:00:00Z","v":754243,"vw":201.911547},{"c":200.88,"h":203.62,"l":197.3,"n":16402,"o":199,"t":"2025-09-17T04:00:00Z","v":585005,"vw":201.262257},{"c":202.5,"h":203.03,"l":197.95,"n":18867,"o":198.8,"t":"2025-09-18T04:00:00Z","v":787776,"vw":200.756871},{"c":213.93,"h":214.815,"l":203.655,"n":27406,"o":205,"t":"2025-09-19T04:00:00Z","v":2185164,"vw":212.413492},{"c":214.17,"h":218.58,"l":211.77,"n":23716,"o":218.58,"t":"2025-09-22T04:00:00Z","v":869702,"vw":213.78278},{"c":213.29,"h":215.87,"l":212.435,"n":17290,"o":215,"t":"2025-09-23T04:00:00Z","v":686074,"vw":213.783104},{"c":209.64,"h":214.0192,"l":208.94,"n":17290,"o":213.76,"t":"2025-09-24T04:00:00Z","v":574513,"vw":210.679863},{"c":213.92,"h":214.3,"l":208.54,"n":17869,"o":210.37,"t":"2025-09-25T04:00:00Z","v":675674,"vw":212.780929},{"c":217.53,"h":217.87,"l":214,"n":16462,"o":214.99,"t":"2025-09-26T04:00:00Z","v":605927,"vw":216.817133},{"c":219.09,"h":222.175,"l":218,"n":19699,"o":221.24,"t":"2025-09-29T04:00:00Z","v":731590,"vw":220.020029},{"c":222.91,"h":223.15,"l":216.86,"n":17675,"o":217.43,"t":"2025-09-30T04:00:00Z","v":823104,"vw":221.870621},{"c":222.27,"h":225.635,"l":222.14,"n":17054,"o":223.84,"t":"2025-10-01T04:00:00Z","v":666462,"vw":223.399779},{"c":217.54,"h":223.39,"l":210.46,"n":24586,"o":222.32,"t":"2025-10-02T04:00:00Z","v":1086544,"vw":216.299013},{"c":220.18,"h":221.18,"l":218.06,"n":16093,"o":218.54,"t":"2025-10-03T04:00:00Z","v":537561,"vw":219.626458},{"c":221.78,"h":223.68,"l":220.86,"n":17369,"o":222.3,"t":"2025-10-06T04:00:00Z","v":744201,"vw":222.255148},{"c":217.36,"h":222.82,"l":217.07,"n":19768,"o":222.08,"t":"2025-10-07T04:00:00Z","v":759751,"vw":218.568433},{"c":214.09,"h":222,"l":211.56,"n":26809,"o":221.28,"t":"2025-10-08T04:00:00Z","v":1185933,"vw":213.757349},{"c":203.78,"h":215.77,"l":202.44,"n":25488,"o":215.77,"t":"2025-10-09T04:00:00Z","v":1172046,"vw":205.580083},{"c":204.62,"h":206.22,"l":202.77,"n":18803,"o":206,"t":"2025-10-10T04:00:00Z","v":703015,"vw":204.399678},{"c":211.6,"h":212.05,"l":208.53,"n":15422,"o":209,"t":"2025-10-13T04:00:00Z","v":496275,"vw":210.932325},{"c":208.86,"h":210.795,"l":206.93,"n":21909,"o":208.35,"t":"2025-10-14T04:00:00Z","v":1055132,"vw":208.816347},{"c":209.43,"h":211.14,"l":205.85,"n":22964,"o":210.13,"t":"2025-10-15T04:00:00Z","v":1098526,"vw":208.440978},{"c":215.14,"h":219.57,"l":209.765,"n":26482,"o":210,"t":"2025-10-16T04:00:00Z","v":1189805,"vw":216.186017},{"c":203.69,"h":212.94,"l":200.67,"n":28954,"o":212.87,"t":"2025-10-17T04:00:00Z","v":1207968,"vw":203.704574},{"c":205.19,"h":207.615,"l":204.765,"n":15585,"o":207.11,"t":"2025-10-20T04:00:00Z","v":617709,"vw":205.914548},{"c":192.71,"h":197.5,"l":192.01,"n":44300,"o":194.91,"t":"2025-10-21T04:00:00Z","v":2580541,"vw":193.950738},{"c":189.95,"h":194.87,"l":188.35,"n":27552,"o":190.85,"t":"2025-10-22T04:00:00Z","v":1556587,"vw":190.094634},{"c":191.31,"h":195.25,"l":190.31,"n":17409,"o":193.71,"t":"2025-10-23T04:00:00Z","v":1219195,"vw":191.571115},{"c":190.1,"h":191.82,"l":188.82,"n":13619,"o":188.82,"t":"2025-10-24T04:00:00Z","v":519520,"vw":190.550036},{"c":183.97,"h":187.64,"l":182.62,"n":25170,"o":185.8,"t":"2025-10-27T04:00:00Z","v":1207095,"vw":184.480935},{"c":186.91,"h":187.49,"l":181.5,"n":17423,"o":183.14,"t":"2025-10-28T04:00:00Z","v":850542,"vw":185.893105},{"c":186.49,"h":190.67,"l":184.8,"n":16786,"o":190.27,"t":"2025-10-29T04:00:00Z","v":800382,"vw":186.713659},{"c":188.9,"h":190.295,"l":185,"n":15102,"o":185,"t":"2025-10-30T04:00:00Z","v":747386,"vw":189.091033},{"c":186.63,"h":189.47,"l":185.48,"n":15669,"o":188.5,"t":"2025-10-31T04:00:00Z","v":764682,"vw":187.258939},{"c":187.82,"h":188.52,"l":185.39,"n":17811,"o":186.83,"t":"2025-11-03T05:00:00Z","v":950485,"vw":187.552733},{"c":184.71,"h":186.49,"l":181.95,"n":20745,"o":183.32,"t":"2025-11-04T05:00:00Z","v":998898,"vw":184.751173},{"c":187.72,"h":188.95,"l":185.52,"n":16142,"o":187.56,"t":"2025-11-05T05:00:00Z","v":732558,"vw":187.743495},{"c":188.12,"h":191.34,"l":187.191,"n":15582,"o":189,"t":"2025-11-06T05:00:00Z","v":679842,"vw":188.925854},{"c":192.12,"h":192.19,"l":187.47,"n":13033,"o":189.97,"t":"2025-11-07T05:00:00Z","v":494959,"vw":190.408367},{"c":194.84,"h":197.015,"l":193.1,"n":16500,"o":196.6,"t":"2025-11-10T05:00:00Z","v":741931,"vw":194.589817},{"c":194.48,"h":195.98,"l":192.12,"n":10281,"o":195.47,"t":"2025-11-11T05:00:00Z","v":400283,"vw":194.094973},{"c":199.93,"h":200.49,"l":194.06,"n":14373,"o":194.66,"t":"2025-11-12T05:00:00Z","v":585668,"vw":199.071271},{"c":197.05,"h":201.5,"l":195.8601,"n":16669,"o":201.48,"t":"2025-11-13T05:00:00Z","v":627484,"vw":197.73703},{"c":196.96,"h":198.27,"l":190,"n":22391,"o":190.43,"t":"2025-11-14T05:00:00Z","v":916693,"vw":195.711008},{"c":195.12,"h":198.33,"l":193.28,"n":13353,"o":197,"t":"2025-11-17T05:00:00Z","v":524199,"vw":195.49821},{"c":195.31,"h":198.54,"l":193.85,"n":12980,"o":197.43,"t":"2025-11-18T05:00:00Z","v":519001,"vw":195.503301},{"c":196.51,"h":199.33,"l":193.725,"n":13329,"o":198.25,"t":"2025-11-19T05:00:00Z","v":488783,"vw":196.000158},{"c":189.96,"h":198.12,"l":188.7104,"n":14032,"o":197.83,"t":"2025-11-20T05:00:00Z","v":598229,"vw":191.643156},{"c":191.3,"h":193.26,"l":188.4701,"n":13952,"o":189.54,"t":"2025-11-21T05:00:00Z","v":542315,"vw":191.26049},{"c":200,"h":200.11,"l":191.9,"n":17917,"o":191.9,"t":"2025-11-24T05:00:00Z","v":839523,"vw":197.956758},{"c":200.79,"h":201.46,"l":198.085,"n":13379,"o":200,"t":"2025-11-25T05:00:00Z","v":543848,"vw":200.466452},{"c":207.36,"h":207.93,"l":202.78,"n":16065,"o":202.78,"t":"2025-11-26T05:00:00Z","v":587734,"vw":206.285384},{"c":209.84,"h":210.75,"l":207,"n":11623,"o":207.995,"t":"2025-11-28T05:00:00Z","v":470498,"vw":209.556761},{"c":207.13,"h":211.21,"l":206.2035,"n":16210,"o":211,"t":"2025-12-01T05:00:00Z","v":814449,"vw":207.900706},{"c":203.38,"h":207.1825,"l":197.53,"n":15422,"o":205.69,"t":"2025-12-02T05:00:00Z","v":718300,"vw":201.931392},{"c":202.83,"h":205.785,"l":201.825,"n":12904,"o":204.66,"t":"2025-12-03T05:00:00Z","v":2166141,"vw":203.100794},{"c":202.93,"h":204.59,"l":201.24,"n":10007,"o":201.24,"t":"2025-12-04T05:00:00Z","v":358376,"vw":203.033365},{"c":203.17,"h":207.105,"l":202.18,"n":12108,"o":204.75,"t":"2025-12-05T05:00:00Z","v":433849,"vw":204.0862},{"c":199.32,"h":204.48,"l":198.99,"n":15590,"o":203.52,"t":"2025-12-08T05:00:00Z","v":558529,"vw":200.231874},{"c":202.93,"h":203.36,"l":200.16,"n":14496,"o":200.69,"t":"2025-12-09T05:00:00Z","v":571682,"vw":202.428302},{"c":207.92,"h":209.48,"l":200.611,"n":17059,"o":204.89,"t":"2025-12-10T05:00:00Z","v":869862,"vw":205.930432},{"c":214.21,"h":215.16,"l":207.9,"n":17710,"o":207.9,"t":"2025-12-11T05:00:00Z","v":683515,"vw":213.445081},{"c":215.15,"h":220.25,"l":214.27,"n":15983,"o":218.29,"t":"2025-12-12T05:00:00Z","v":645836,"vw":216.297005},{"c":212.14,"h":218.65,"l":210.68,"n":16869,"o":217.9,"t":"2025-12-15T05:00:00Z","v":609986,"vw":212.846829},{"c":209.05,"h":214.185,"l":208.83,"n":15256,"o":213,"t":"2025-12-16T05:00:00Z","v":782679,"vw":210.145745},{"c":208.54,"h":211.27,"l":206.03,"n":14639,"o":211.01,"t":"2025-12-17T05:00:00Z","v":570957,"vw":208.292516},{"c":208.57,"h":210.605,"l":206.1,"n":15864,"o":206.58,"t":"2025-12-18T05:00:00Z","v":786317,"vw":208.774242},{"c":211.88,"h":213.89,"l":208.58,"n":18230,"o":209.73,"t":"2025-12-19T05:00:00Z","v":1639324,"vw":211.948462},{"c":214.79,"h":217.5,"l":213.26,"n":13484,"o":215.55,"t":"2025-12-22T05:00:00Z","v":487041,"vw":215.328721},{"c":215.85,"h":216.025,"l":212.63,"n":11761,"o":215.11,"t":"2025-12-23T05:00:00Z","v":428439,"vw":214.945564},{"c":215.82,"h":216.24,"l":212.26,"n":6023,"o":215.05,"t":"2025-12-24T05:00:00Z","v":212119,"vw":214.673233},{"c":217.41,"h":218.598,"l":214.88,"n":8445,"o":217.11,"t":"2025-12-26T05:00:00Z","v":245377,"vw":217.253121},{"c":207.75,"h":212.27,"l":205.17,"n":19480,"o":209.75,"t":"2025-12-29T05:00:00Z","v":800414,"vw":207.924788},{"c":208.28,"h":211.89,"l":207.86,"n":13356,"o":211.89,"t":"2025-12-30T05:00:00Z","v":453012,"vw":208.76438},{"c":207.28,"h":209.43,"l":206.38,"n":7821,"o":206.73,"t":"2025-12-31T05:00:00Z","v":288256,"vw":207.533289},{"c":208.58,"h":210.1199,"l":202.62,"n":13388,"o":208.58,"t":"2026-01-02T05:00:00Z","v":535032,"vw":206.565646},{"c":212.43,"h":220.58,"l":210.8358,"n":17316,"o":211.5,"t":"2026-01-05T05:00:00Z","v":621168,"vw":215.303803},{"c":219.58,"h":219.58,"l":211.61,"n":15805,"o":215,"t":"2026-01-06T05:00:00Z","v":629651,"vw":217.400345},{"c":217.6,"h":218.26,"l":211.65,"n":17549,"o":215.68,"t":"2026-01-07T05:00:00Z","v":772325,"vw":215.902224},{"c":225.52,"h":225.7,"l":213.01,"n":18604,"o":213.53,"t":"2026-01-08T05:00:00Z","v":776168,"vw":222.497234},{"c":228.77,"h":236.73,"l":226.49,"n":28381,"o":227.51,"t":"2026-01-09T05:00:00Z","v":1332988,"vw":231.848423},{"c":230.89,"h":235.18,"l":229.595,"n":20785,"o":235.18,"t":"2026-01-12T05:00:00Z","v":877145,"vw":232.470668},{"c":237.63,"h":238.57,"l":231.13,"n":20233,"o":234.1,"t":"2026-01-13T05:00:00Z","v":857627,"vw":235.983081},{"c":237.32,"h":241.875,"l":232.975,"n":18528,"o":240.48,"t":"2026-01-14T05:00:00Z","v":798056,"vw":236.737391},{"c":240.32,"h":241.475,"l":234.95,"n":16463,"o":236.06,"t":"2026-01-15T05:00:00Z","v":712797,"vw":239.244127},{"c":243.75,"h":243.83,"l":236.765,"n":21368,"o":239.74,"t":"2026-01-16T05:00:00Z","v":912956,"vw":241.365285},{"c":253.17,"h":255.429,"l":250.58,"n":28569,"o":253.72,"t":"2026-01-20T05:00:00Z","v":1309692,"vw":253.024273},{"c":252.4,"h":258.285,"l":249.41,"n":24680,"o":256.99,"t":"2026-01-21T05:00:00Z","v":1189693,"vw":252.741332},{"c":258.32,"h":261.04,"l":252.28,"n":23340,"o":252.4,"t":"2026-01-22T05:00:00Z","v":855843,"vw":258.966918},{"c":255.75,"h":261.7,"l":252.27,"n":30327,"o":261.37,"t":"2026-01-23T05:00:00Z","v":1435301,"vw":256.159555},{"c":259.31,"h":266.61,"l":258.89,"n":31595,"o":262.5,"t":"2026-01-26T05:00:00Z","v":1436746,"vw":262.625932},{"c":261.93,"h":263.85,"l":252,"n":23546,"o":260,"t":"2026-01-27T05:00:00Z","v":1043521,"vw":259.142828},{"c":267.64,"h":268.8,"l":262.23,"n":24598,"o":266.97,"t":"2026-01-28T05:00:00Z","v":1006358,"vw":266.28544},{"c":261.77,"h":273.555,"l":256.15,"n":30845,"o":273.39,"t":"2026-01-29T05:00:00Z","v":1260042,"vw":260.693441},{"c":234.36,"h":251.97,"l":232.0701,"n":42342,"o":245.25,"t":"2026-01-30T05:00:00Z","v":1946627,"vw":239.429616},{"c":232.99,"h":240.26,"l":229.74,"n":25243,"o":232.52,"t":"2026-02-02T05:00:00Z","v":960382,"vw":232.752564},{"c":238.67,"h":242.89,"l":232.97,"n":29141,"o":242.89,"t":"2026-02-03T05:00:00Z","v":1291072,"vw":237.766755},{"c":238.56,"h":243.99,"l":233.81,"n":23872,"o":243.94,"t":"2026-02-04T05:00:00Z","v":1107413,"vw":237.369634},{"c":224.39,"h":236.24,"l":222.965,"n":27529,"o":231.41,"t":"2026-02-05T05:00:00Z","v":1130289,"vw":226.775633},{"c":232.08,"h":234.2,"l":229.14,"n":20743,"o":230.49,"t":"2026-02-06T05:00:00Z","v":946611,"vw":231.874716},{"c":248.32,"h":248.39,"l":236.27,"n":19982,"o":237.18,"t":"2026-02-09T05:00:00Z","v":840678,"vw":245.229916},{"c":255.01,"h":255.35,"l":247.63,"n":15791,"o":247.67,"t":"2026-02-10T05:00:00Z","v":738773,"vw":253.178966},{"c":257.7,"h":263.4899,"l":252,"n":13942,"o":260.46,"t":"2026-02-11T05:00:00Z","v":466526,"vw":256.156993},{"c":239.42,"h":257.69,"l":239.22,"n":22056,"o":257.69,"t":"2026-02-12T05:00:00Z","v":859910,"vw":244.307459},{"c":252.18,"h":252.74,"l":242.16,"n":16539,"o":243.5,"t":"2026-02-13T05:00:00Z","v":608696,"vw":250.1721},{"c":249.73,"h":249.77,"l":241.475,"n":16217,"o":244.38,"t":"2026-02-17T05:00:00Z","v":462685,"vw":247.405287},{"c":254.18,"h":256.1,"l":250.41,"n":26475,"o":251.83,"t":"2026-02-18T05:00:00Z","v":789806,"vw":254.171047},{"c":254.96,"h":255.5,"l":250,"n":16748,"o":252.34,"t":"2026-02-19T05:00:00Z","v":494755,"vw":253.113176},{"c":260.4,"h":261.16,"l":252.56,"n":18382,"o":254.36,"t":"2026-02-20T05:00:00Z","v":850824,"vw":258.980523},{"c":270.88,"h":271.23,"l":262,"n":20519,"o":262.42,"t":"2026-02-23T05:00:00Z","v":717324,"vw":268.478173},{"c":273.32,"h":275.56,"l":264.4525,"n":15428,"o":266.15,"t":"2026-02-24T05:00:00Z","v":526040,"vw":271.365913},{"c":275.72,"h":277.94,"l":272.07,"n":13829,"o":276.79,"t":"2026-02-25T05:00:00Z","v":442858,"vw":275.93211},{"c":280.82,"h":281.255,"l":271,"n":14342,"o":274.67,"t":"2026-02-26T05:00:00Z","v":406789,"vw":277.676101},{"c":280.61,"h":284.5,"l":279,"n":14561,"o":282.33,"t":"2026-02-27T05:00:00Z","v":512564,"vw":281.055413},{"c":277.92,"h":285.67,"l":269.4755,"n":24829,"o":283.4,"t":"2026-03-02T05:00:00Z","v":963320,"vw":275.97436},{"c":262.41,"h":265.315,"l":251.595,"n":26563,"o":263.26,"t":"2026-03-03T05:00:00Z","v":954967,"vw":259.564116},{"c":261.97,"h":266.27,"l":258.9,"n":18611,"o":265.25,"t":"2026-03-04T05:00:00Z","v":682726,"vw":262.48778},{"c":255.35,"h":258.15,"l":247.41,"n":24471,"o":257.06,"t":"2026-03-05T05:00:00Z","v":825585,"vw":252.332884},{"c":259.75,"h":262.12,"l":250.57,"n":27176,"o":251.87,"t":"2026-03-06T05:00:00Z","v":1134020,"vw":259.159444},{"c":263.02,"h":264.61,"l":248.0301,"n":23632,"o":252.59,"t":"2026-03-09T04:00:00Z","v":988747,"vw":259.075947},{"c":262.57,"h":269.33,"l":262.07,"n":19833,"o":267.32,"t":"2026-03-10T04:00:00Z","v":696882,"vw":265.067515},{"c":265.72,"h":268.41,"l":258,"n":19836,"o":268.41,"t":"2026-03-11T04:00:00Z","v":2456835,"vw":264.480419},{"c":263.5,"h":265.54,"l":258.77,"n":20015,"o":263.88,"t":"2026-03-12T04:00:00Z","v":999933,"vw":263.327452},{"c":251.87,"h":263,"l":250.42,"n":17677,"o":260.92,"t":"2026-03-13T04:00:00Z","v":740089,"vw":254.482282},{"c":254.13,"h":257.21,"l":250.75,"n":21171,"o":251.15,"t":"2026-03-16T04:00:00Z","v":719409,"vw":253.71593},{"c":254.87,"h":259.37,"l":253.12,"n":13835,"o":255.59,"t":"2026-03-17T04:00:00Z","v":437514,"vw":255.768193},{"c":243.33,"h":249,"l":242.05,"n":24817,"o":248.74,"t":"2026-03-18T04:00:00Z","v":1100721,"vw":244.204227},{"c":231.05,"h":232.7,"l":225.9001,"n":39781,"o":230.92,"t":"2026-03-19T04:00:00Z","v":1841633,"vw":229.519929},{"c":222.54,"h":231.51,"l":219.1,"n":29989,"o":230.87,"t":"2026-03-20T04:00:00Z","v":1607249,"vw":223.081783},{"c":226.85,"h":232.215,"l":223.21,"n":29787,"o":223.21,"t":"2026-03-23T04:00:00Z","v":1355634,"vw":228.280898},{"c":230.71,"h":232.71,"l":222.345,"n":19738,"o":224.22,"t":"2026-03-24T04:00:00Z","v":870886,"vw":229.900632},{"c":233.67,"h":240,"l":231.955,"n":17147,"o":239.11,"t":"2026-03-25T04:00:00Z","v":791388,"vw":234.008066},{"c":227.88,"h":236.14,"l":225.74,"n":20412,"o":226.87,"t":"2026-03-26T04:00:00Z","v":861498,"vw":229.871667},{"c":233.95,"h":237.41,"l":227.88,"n":29066,"o":228.26,"t":"2026-03-27T04:00:00Z","v":1378792,"vw":232.923591},{"c":233.6,"h":239.78,"l":230.68,"n":20046,"o":237.49,"t":"2026-03-30T04:00:00Z","v":741247,"vw":234.450698},{"c":247.05,"h":247.77,"l":237.52,"n":21601,"o":238.53,"t":"2026-03-31T04:00:00Z","v":960454,"vw":245.031073},{"c":255.49,"h":259.5801,"l":251.4,"n":20806,"o":253.85,"t":"2026-04-01T04:00:00Z","v":842792,"vw":256.266719},{"c":257.74,"h":259.82,"l":246.385,"n":17474,"o":246.46,"t":"2026-04-02T04:00:00Z","v":800811,"vw":257.178217},{"c":256.45,"h":259.54,"l":254.51,"n":13161,"o":258,"t":"2026-04-06T04:00:00Z","v":456561,"vw":256.331566},{"c":261.23,"h":261.39,"l":252.23,"n":14415,"o":257.23,"t":"2026-04-07T04:00:00Z","v":605186,"vw":258.767913},{"c":265.17,"h":272.975,"l":262.73,"n":20989,"o":270,"t":"2026-04-08T04:00:00Z","v":908397,"vw":266.50849},{"c":260.17,"h":270.705,"l":259.95,"n":17665,"o":266.17,"t":"2026-04-09T04:00:00Z","v":650351,"vw":262.819079},{"c":261.55,"h":264.63,"l":259.33,"n":11942,"o":261.84,"t":"2026-04-10T04:00:00Z","v":480642,"vw":261.365713},{"c":260.03,"h":262.82,"l":258.7,"n":11465,"o":259,"t":"2026-04-13T04:00:00Z","v":389003,"vw":260.336575},{"c":257.29,"h":265,"l":256.585,"n":17747,"o":263.14,"t":"2026-04-14T04:00:00Z","v":902584,"vw":258.763374},{"c":256.83,"h":259.31,"l":251.62,"n":17046,"o":255.5,"t":"2026-04-15T04:00:00Z","v":824959,"vw":256.848473},{"c":257.78,"h":259.68,"l":256.355,"n":13031,"o":258.93,"t":"2026-04-16T04:00:00Z","v":532890,"vw":257.898524},{"c":262.5,"h":266.01,"l":256.71,"n":20112,"o":262.08,"t":"2026-04-17T04:00:00Z","v":730914,"vw":262.642521},{"c":258.13,"h":261,"l":256.64,"n":15500,"o":260.6,"t":"2026-04-20T04:00:00Z","v":474405,"vw":258.462524},{"c":247.5,"h":257.62,"l":246.9,"n":18334,"o":256.03,"t":"2026-04-21T04:00:00Z","v":762145,"vw":249.685002},{"c":247.34,"h":252.79,"l":246.21,"n":15350,"o":250,"t":"2026-04-22T04:00:00Z","v":677463,"vw":247.942984},{"c":244.04,"h":247,"l":240.391,"n":15984,"o":243.66,"t":"2026-04-23T04:00:00Z","v":666516,"vw":244.127891},{"c":242.33,"h":247.17,"l":240.39,"n":16067,"o":247,"t":"2026-04-24T04:00:00Z","v":584184,"vw":242.580521},{"c":241.01,"h":242.44,"l":238,"n":13693,"o":240.53,"t":"2026-04-27T04:00:00Z","v":480226,"vw":240.945133},{"c":232.43,"h":237,"l":231.27,"n":20121,"o":236.21,"t":"2026-04-28T04:00:00Z","v":760293,"vw":232.826084},{"c":228.51,"h":232.155,"l":227.86,"n":20667,"o":231,"t":"2026-04-29T04:00:00Z","v":861274,"vw":229.814025},{"c":230.34,"h":234.44,"l":227.76,"n":19959,"o":234.44,"t":"2026-04-30T04:00:00Z","v":803367,"vw":230.325473},{"c":226.44,"h":232.38,"l":226.0001,"n":16490,"o":229.24,"t":"2026-05-01T04:00:00Z","v":572678,"vw":227.658822},{"c":223.95,"h":226.44,"l":223,"n":13988,"o":225,"t":"2026-05-04T04:00:00Z","v":417312,"vw":224.348582},{"c":225.07,"h":228.225,"l":223.5701,"n":14116,"o":227.32,"t":"2026-05-05T04:00:00Z","v":515545,"vw":225.508833},{"c":234.5,"h":236.3624,"l":231.44,"n":20977,"o":235,"t":"2026-05-06T04:00:00Z","v":855852,"vw":233.76691},{"c":228.05,"h":240.4,"l":227.71,"n":20061,"o":238.51,"t":"2026-05-07T04:00:00Z","v":910091,"vw":231.447303},{"c":232.11,"h":233,"l":229.43,"n":19414,"o":230.92,"t":"2026-05-08T04:00:00Z","v":876210,"vw":231.108858},{"c":237.6,"h":238.98,"l":233.36,"n":19494,"o":233.55,"t":"2026-05-11T04:00:00Z","v":841490,"vw":237.329134},{"c":237,"h":237.84,"l":229.39,"n":24116,"o":234.76,"t":"2026-05-12T04:00:00Z","v":1200498,"vw":234.210815},{"c":240.79,"h":243.72,"l":232.18,"n":22237,"o":236.09,"t":"2026-05-13T04:00:00Z","v":1110720,"vw":239.829863},{"c":238,"h":239.995,"l":234.14,"n":17261,"o":238.93,"t":"2026-05-14T04:00:00Z","v":862038,"vw":237.197971},{"c":225.38,"h":231.42,"l":222.9,"n":27989,"o":230.1,"t":"2026-05-15T04:00:00Z","v":1093581,"vw":226.035557},{"c":225.41,"h":229.43,"l":222.73,"n":14391,"o":226.3,"t":"2026-05-18T04:00:00Z","v":546394,"vw":224.714045},{"c":222.74,"h":225.14,"l":220.81,"n":21336,"o":222.54,"t":"2026-05-19T04:00:00Z","v":767489,"vw":222.524134},{"c":225.19,"h":227.52,"l":221.0375,"n":17037,"o":225.54,"t":"2026-05-20T04:00:00Z","v":754400,"vw":225.251633},{"c":225.84,"h":228.26,"l":220.44,"n":15838,"o":222.24,"t":"2026-05-21T04:00:00Z","v":598733,"vw":224.936811},{"c":226.19,"h":226.68,"l":221.66,"n":11348,"o":224.97,"t":"2026-05-22T04:00:00Z","v":483469,"vw":224.986282},{"c":229.19,"h":231.93,"l":227.3,"n":13803,"o":230.86,"t":"2026-05-26T04:00:00Z","v":576890,"vw":229.309557},{"c":223.22,"h":227.4744,"l":222.93,"n":16389,"o":225,"t":"2026-05-27T04:00:00Z","v":719966,"vw":224.400418},{"c":225.56,"h":227.79,"l":218.62,"n":13854,"o":221.33,"t":"2026-05-28T04:00:00Z","v":461257,"vw":224.996722},{"c":230.7,"h":232.39,"l":225.24,"n":14074,"o":227.41,"t":"2026-05-29T04:00:00Z","v":675620,"vw":229.685894},{"c":228.18,"h":230.2,"l":221.285,"n":17714,"o":226.06,"t":"2026-06-01T04:00:00Z","v":794122,"vw":226.951069},{"c":235.92,"h":236.44,"l":225.995,"n":21372,"o":229,"t":"2026-06-02T04:00:00Z","v":954488,"vw":233.259087},{"c":229.12,"h":233.5509,"l":229.11,"n":19471,"o":231.26,"t":"2026-06-03T04:00:00Z","v":706840,"vw":230.757278},{"c":235.98,"h":239.99,"l":231.93,"n":18855,"o":231.93,"t":"2026-06-04T04:00:00Z","v":902609,"vw":236.602725},{"c":218.74,"h":231.15,"l":217.79,"n":26921,"o":231.15,"t":"2026-06-05T04:00:00Z","v":1088970,"vw":221.30326},{"c":214.75,"h":221.1871,"l":213.28,"n":20941,"o":220.05,"t":"2026-06-08T04:00:00Z","v":1231108,"vw":216.830656},{"c":212.16,"h":217.23,"l":206.09,"n":19786,"o":217.21,"t":"2026-06-09T04:00:00Z","v":727798,"vw":211.047193},{"c":208.46,"h":214.54,"l":207.385,"n":22311,"o":208,"t":"2026-06-10T04:00:00Z","v":3256389,"vw":209.946164},{"c":207.91,"h":210.87,"l":205.11,"n":29785,"o":210.2,"t":"2026-06-11T04:00:00Z","v":1435181,"vw":208.000743},{"c":209.46,"h":212.43,"l":204.25,"n":24616,"o":209.99,"t":"2026-06-12T04:00:00Z","v":1059575,"vw":209.262371},{"c":222.35,"h":223.52,"l":217,"n":32866,"o":217,"t":"2026-06-15T04:00:00Z","v":1628233,"vw":221.770211},{"c":230.17,"h":233.32,"l":225.59,"n":21953,"o":225.91,"t":"2026-06-16T04:00:00Z","v":816759,"vw":230.334562},{"c":226.93,"h":237.43,"l":226.65,"n":22125,"o":227.5,"t":"2026-06-17T04:00:00Z","v":965561,"vw":231.051167},{"c":219.26,"h":231.785,"l":217.44,"n":20507,"o":225.43,"t":"2026-06-18T04:00:00Z","v":1399884,"vw":220.251617},{"c":220.73,"h":221.1,"l":214.47,"n":18243,"o":214.83,"t":"2026-06-22T04:00:00Z","v":807198,"vw":219.21652},{"c":213.92,"h":217.67,"l":212.58,"n":15492,"o":215.21,"t":"2026-06-23T04:00:00Z","v":649188,"vw":214.529736},{"c":209.76,"h":210.96,"l":206.56,"n":21199,"o":206.72,"t":"2026-06-24T04:00:00Z","v":835655,"vw":209.166143},{"c":210,"h":215.39,"l":209.1832,"n":19139,"o":215.23,"t":"2026-06-25T04:00:00Z","v":879540,"vw":210.981924},{"c":215.14,"h":217.21,"l":211.42,"n":19522,"o":211.42,"t":"2026-06-26T04:00:00Z","v":1132610,"vw":215.409297},{"c":207.26,"h":214.395,"l":206.14,"n":17533,"o":214.395,"t":"2026-06-29T04:00:00Z","v":745543,"vw":208.719582},{"c":208.44,"h":209.08,"l":203.5001,"n":14280,"o":207.93,"t":"2026-06-30T04:00:00Z","v":575268,"vw":207.348255},{"c":208.49,"h":214.17,"l":207.4,"n":12722,"o":207.4,"t":"2026-07-01T04:00:00Z","v":644484,"vw":209.643183},{"c":217.58,"h":217.74,"l":213.5,"n":18285,"o":213.985,"t":"2026-07-02T04:00:00Z","v":712080,"vw":215.98747},{"c":212.77,"h":220,"l":211.51,"n":14580,"o":218.06,"t":"2026-07-06T04:00:00Z","v":544128,"vw":213.80242},{"c":209.6,"h":214.21,"l":207.79,"n":14280,"o":211.87,"t":"2026-07-07T04:00:00Z","v":487874,"vw":209.468265},{"c":203.66,"h":207.1,"l":199,"n":20627,"o":205.7,"t":"2026-07-08T04:00:00Z","v":823829,"vw":202.846935},{"c":208.09,"h":209.19,"l":203.94,"n":12265,"o":206.63,"t":"2026-07-09T04:00:00Z","v":448600,"vw":207.714211},{"c":205.52,"h":207.9,"l":203.605,"n":10699,"o":207.61,"t":"2026-07-10T04:00:00Z","v":408136,"vw":206.09493},{"c":200.49,"h":204.71,"l":199.39,"n":17860,"o":201.67,"t":"2026-07-13T04:00:00Z","v":983081,"vw":201.057578},{"c":202.95,"h":206.87,"l":201.75,"n":16206,"o":205.55,"t":"2026-07-14T04:00:00Z","v":733871,"vw":203.460266},{"c":202.55,"h":205.255,"l":199.94,"n":13632,"o":203.05,"t":"2026-07-15T04:00:00Z","v":717485,"vw":202.441978},{"c":198.14,"h":202.13,"l":196.565,"n":16712,"o":199,"t":"2026-07-16T04:00:00Z","v":702009,"vw":198.649696},{"c":200.77,"h":201.585,"l":195.2893,"n":18627,"o":196.57,"t":"2026-07-17T04:00:00Z","v":719153,"vw":199.517712},{"c":200.17,"h":202.07,"l":199.4,"n":14811,"o":199.5,"t":"2026-07-20T04:00:00Z","v":770263,"vw":200.509145},{"c":207.4,"h":209.3,"l":202.15,"n":15877,"o":203.1,"t":"2026-07-21T04:00:00Z","v":626529,"vw":206.724459},{"c":214.11,"h":216.62,"l":211.7373,"n":19226,"o":212,"t":"2026-07-22T04:00:00Z","v":1077787,"vw":213.961222},{"c":214.22,"h":215.46,"l":209.1924,"n":18298,"o":209.42,"t":"2026-07-23T04:00:00Z","v":783455,"vw":213.757405},{"c":214.68,"h":216.08,"l":213.09,"n":16601,"o":216,"t":"2026-07-24T04:00:00Z","v":720308,"vw":214.748808},{"c":214.43,"h":217.1,"l":211.421,"n":11879,"o":214.94,"t":"2026-07-27T04:00:00Z","v":462106,"vw":214.560356},{"c":210.6,"h":213.8199,"l":209.24,"n":13434,"o":211.87,"t":"2026-07-28T04:00:00Z","v":490385,"vw":211.00334},{"c":214.37,"h":219.095,"l":207.5,"n":18854,"o":209.24,"t":"2026-07-29T04:00:00Z","v":1012704,"vw":213.667665},{"c":221.36,"h":221.56,"l":215.637,"n":16031,"o":218.57,"t":"2026-07-30T04:00:00Z","v":697022,"vw":219.620835},{"c":212.92,"h":218.1,"l":210.67,"n":15185,"o":217.2,"t":"2026-07-31T04:00:00Z","v":648203,"vw":213.50134},{"c":214.62,"h":215.45,"l":210.51,"n":11282,"o":211.78,"t":"2026-08-03T04:00:00Z","v":354754,"vw":213.969095},{"c":218.86,"h":221.855,"l":216.68,"n":17803,"o":218.63,"t":"2026-08-04T04:00:00Z","v":784093,"vw":219.372149},{"c":226.55,"h":232.06,"l":225.531,"n":20540,"o":230.71,"t":"2026-08-05T04:00:00Z","v":913290,"vw":227.987461},{"c":231.08,"h":231.86,"l":224.01,"n":19427,"o":224.52,"t":"2026-08-06T04:00:00Z","v":1036656,"vw":228.836374},{"c":238.65,"h":245.79,"l":235.5,"n":28286,"o":243.05,"t":"2026-08-07T04:00:00Z","v":1385751,"vw":238.81392},{"c":240.9,"h":241.12,"l":234.28,"n":16949,"o":237.28,"t":"2026-08-10T04:00:00Z","v":794529,"vw":238.401586},{"c":240.74,"h":243.25,"l":238.97,"n":15371,"o":240.93,"t":"2026-08-11T04:00:00Z","v":705948,"vw":240.588741},{"c":235.94,"h":241.28,"l":232.35,"n":38738,"o":241.28,"t":"2026-08-12T04:00:00Z","v":1134016,"vw":236.163081},{"c":231.57,"h":233.88,"l":228.76,"n":24989,"o":233,"t":"2026-08-13T04:00:00Z","v":902200,"vw":231.260044},{"c":234.21,"h":236.555,"l":232.2435,"n":19963,"o":234.69,"t":"2026-08-14T04:00:00Z","v":481078,"vw":234.675598},{"c":238.56,"h":239.3778,"l":233.04,"n":20113,"o":235.32,"t":"2026-08-17T04:00:00Z","v":561204,"vw":237.974376},{"c":232.96,"h":237.2199,"l":232.6,"n":17836,"o":236,"t":"2026-08-18T04:00:00Z","v":619363,"vw":234.24342},{"c":251.07,"h":252.02,"l":241.4,"n":24235,"o":242.8,"t":"2026-08-19T04:00:00Z","v":1049331,"vw":249.746566},{"c":258.14,"h":258.75,"l":248.775,"n":26899,"o":249,"t":"2026-08-20T04:00:00Z","v":1091305,"vw":255.979639},{"c":265.74,"h":267.5942,"l":262.85,"n":26422,"o":266.32,"t":"2026-08-21T04:00:00Z","v":1126239,"vw":265.169234},{"c":270.13,"h":270.19,"l":264.875,"n":18515,"o":266.76,"t":"2026-08-24T04:00:00Z","v":651235,"vw":268.45827},{"c":271.77,"h":272.7647,"l":264.38,"n":19240,"o":264.49,"t":"2026-08-25T04:00:00Z","v":772193,"vw":270.443633},{"c":267.37,"h":269.61,"l":263.5702,"n":21096,"o":267.02,"t":"2026-08-26T04:00:00Z","v":1024221,"vw":267.317716},{"c":271.31,"h":272.4804,"l":265.87,"n":14962,"o":267.23,"t":"2026-08-27T04:00:00Z","v":537667,"vw":270.624045},{"c":266.16,"h":273.98,"l":262.18,"n":20817,"o":272.84,"t":"2026-08-28T04:00:00Z","v":1144106,"vw":266.614321},{"c":263.15,"h":266.59,"l":260.58,"n":16529,"o":265.78,"t":"2026-08-31T04:00:00Z","v":704149,"vw":263.145273},{"c":255.42,"h":263,"l":254.4102,"n":19925,"o":257.4,"t":"2026-09-01T04:00:00Z","v":946879,"vw":257.921418},{"c":259.71,"h":262.99,"l":256.46,"n":17341,"o":261.46,"t":"2026-09-02T04:00:00Z","v":748907,"vw":259.219167},{"c":270.31,"h":271.62,"l":262.675,"n":17653,"o":266.63,"t":"2026-09-03T04:00:00Z","v":824832,"vw":268.767906},{"c":266.18,"h":269.065,"l":263.14,"n":13863,"o":263.41,"t":"2026-09-04T04:00:00Z","v":462975,"vw":266.495854},{"c":264.31,"h":269.68,"l":263.48,"n":11990,"o":266.25,"t":"2026-09-08T04:00:00Z","v":353486,"vw":265.145126},{"c":265.43,"h":271.75,"l":264.29,"n":13149,"o":269.09,"t":"2026-09-09T04:00:00Z","v":2142781,"vw":266.487899},{"c":260.66,"h":263.565,"l":256.7846,"n":15979,"o":260.62,"t":"2026-09-10T04:00:00Z","v":651161,"vw":261.204412},{"c":266,"h":267.745,"l":262.745,"n":25023,"o":264,"t":"2026-09-11T04:00:00Z","v":737764,"vw":265.416349},{"c":261.67,"h":263.46,"l":257.3901,"n":20921,"o":258.17,"t":"2026-09-14T04:00:00Z","v":697755,"vw":261.270673},{"c":263.09,"h":264.28,"l":259.74,"n":12680,"o":261.37,"t":"2026-09-15T04:00:00Z","v":561505,"vw":262.333644},{"c":259.41,"h":268.05,"l":255.6601,"n":17159,"o":266.43,"t":"2026-09-16T04:00:00Z","v":676076,"vw":260.856074},{"c":266.6,"h":268.31,"l":261.34,"n":13859,"o":266.82,"t":"2026-09-17T04:00:00Z","v":397733,"vw":265.960547},{"c":265.93,"h":267.63,"l":261.394,"n":14988,"o":267.63,"t":"2026-09-18T04:00:00Z","v":1103269,"vw":265.516507},{"c":261.68,"h":266.51,"l":261.29,"n":14633,"o":266.51,"t":"2026-09-21T04:00:00Z","v":468011,"vw":262.375388},{"c":267.2,"h":269.1,"l":261.03,"n":13567,"o":261.69,"t":"2026-09-22T04:00:00Z","v":532748,"vw":266.654686},{"c":260.91,"h":262.37,"l":258,"n":17055,"o":261.05,"t":"2026-09-23T04:00:00Z","v":661884,"vw":260.779137},{"c":259.89,"h":260.13,"l":255.0101,"n":17875,"o":258.76,"t":"2026-09-24T04:00:00Z","v":571182,"vw":258.437789},{"c":257.87,"h":260.99,"l":255.19,"n":12740,"o":260.99,"t":"2026-09-25T04:00:00Z","v":381004,"vw":257.893651},{"c":245.81,"h":251.71,"l":244.56,"n":22659,"o":247.5,"t":"2026-09-28T04:00:00Z","v":789041,"vw":247.644414},{"c":247.94,"h":248.95,"l":245,"n":13782,"o":245.81,"t":"2026-09-29T04:00:00Z","v":585522,"vw":247.49688},{"c":238.11,"h":259,"l":220.16,"n":63364,"o":252.06,"t":"2026-09-30T04:00:00Z","v":3658533,"vw":236.947358},{"c":235.79,"h":241.71,"l":235.49,"n":20415,"o":237.96,"t":"2026-10-01T04:00:00Z","v":842389,"vw":237.75828},{"c":239.3,"h":242.52,"l":235.79,"n":15924,"o":238.83,"t":"2026-10-02T04:00:00Z","v":786685,"vw":238.792539},{"c":240.78,"h":243.19,"l":234.96,"n":13762,"o":239.46,"t":"2026-10-05T04:00:00Z","v":441937,"vw":240.38547},{"c":243.98,"h":246.57,"l":239.429,"n":13760,"o":241.69,"t":"2026-10-06T04:00:00Z","v":671294,"vw":243.800223},{"c":237.9,"h":239.57,"l":235.95,"n":14332,"o":238.42,"t":"2026-10-07T04:00:00Z","v":514032,"vw":237.451182},{"c":240.5,"h":242.31,"l":236.17,"n":12728,"o":236.48,"t":"2026-10-08T04:00:00Z","v":423347,"vw":239.906571},{"c":244.85,"h":247.9568,"l":243.89,"n":15182,"o":245,"t":"2026-10-09T04:00:00Z","v":509432,"vw":245.823123},{"c":245.75,"h":246.4899,"l":243.2,"n":8032,"o":243.28,"t":"2026-10-12T04:00:00Z","v":208845,"vw":245.260243},{"c":243.85,"h":247.98,"l":241.69,"n":11520,"o":247.98,"t":"2026-10-13T04:00:00Z","v":310905,"vw":243.832608},{"c":235.05,"h":240.816,"l":233.43,"n":22601,"o":238.04,"t":"2026-10-14T04:00:00Z","v":788706,"vw":235.481939},{"c":240.88,"h":241.94,"l":235.73,"n":19355,"o":240,"t":"2026-10-15T04:00:00Z","v":640840,"vw":239.557985},{"c":243.72,"h":247.2,"l":239.8,"n":14772,"o":240.55,"t":"2026-10-16T04:00:00Z","v":440914,"vw":242.839795},{"c":241.58,"h":244.66,"l":239.85,"n":9799,"o":243.09,"t":"2026-10-19T04:00:00Z","v":319038,"vw":241.286525},{"c":241.12,"h":244.755,"l":237.23,"n":11915,"o":238.63,"t":"2026-10-20T04:00:00Z","v":426054,"vw":241.748278},{"c":243.49,"h":244.05,"l":240.6,"n":12795,"o":242.09,"t":"2026-10-21T04:00:00Z","v":412083,"vw":242.82955},{"c":231.94,"h":239.235,"l":231.5,"n":17545,"o":237.23,"t":"2026-10-22T04:00:00Z","v":533832,"vw":233.445384}],"volatilityBars":[{"c":261.22,"h":261.22,"l":261.22,"n":2,"o":261.22,"t":"2026-09-22T13:15:00Z","v":101,"vw":261.22},{"c":264,"h":264,"l":261.4226,"n":358,"o":261.69,"t":"2026-09-22T13:30:00Z","v":10999,"vw":262.59355},{"c":262.81,"h":264.86,"l":262.525,"n":321,"o":264.13,"t":"2026-09-22T13:45:00Z","v":10334,"vw":264.201313},{"c":262.86,"h":263.245,"l":262,"n":459,"o":262.87,"t":"2026-09-22T14:00:00Z","v":15816,"vw":262.77225},{"c":262.37,"h":262.95,"l":262.37,"n":214,"o":262.9,"t":"2026-09-22T14:15:00Z","v":5278,"vw":262.644252},{"c":261.235,"h":262.75,"l":261.03,"n":359,"o":262.52,"t":"2026-09-22T14:30:00Z","v":8898,"vw":262.033446},{"c":263.125,"h":263.125,"l":261.2862,"n":200,"o":261.2862,"t":"2026-09-22T14:45:00Z","v":4266,"vw":262.371673},{"c":263.81,"h":264,"l":262.71,"n":418,"o":262.79,"t":"2026-09-22T15:00:00Z","v":11636,"vw":263.574487},{"c":264.11,"h":264.41,"l":263.62,"n":432,"o":263.82,"t":"2026-09-22T15:15:00Z","v":13646,"vw":264.040069},{"c":264.07,"h":264.3424,"l":263.86,"n":159,"o":264,"t":"2026-09-22T15:30:00Z","v":3644,"vw":264.136957},{"c":264.11,"h":264.11,"l":263.425,"n":206,"o":263.9,"t":"2026-09-22T15:45:00Z","v":4175,"vw":263.788333},{"c":263.49,"h":264.14,"l":263.49,"n":182,"o":264.14,"t":"2026-09-22T16:00:00Z","v":4172,"vw":263.847284},{"c":263.83,"h":263.83,"l":263.74,"n":63,"o":263.795,"t":"2026-09-22T16:15:00Z","v":935,"vw":263.802951},{"c":264.53,"h":264.54,"l":264,"n":121,"o":264.08,"t":"2026-09-22T16:30:00Z","v":2229,"vw":264.27003},{"c":265.325,"h":265.62,"l":264.41,"n":271,"o":264.57,"t":"2026-09-22T16:45:00Z","v":6548,"vw":265.124792},{"c":265.31,"h":265.31,"l":264.95,"n":130,"o":264.99,"t":"2026-09-22T17:00:00Z","v":2205,"vw":265.173},{"c":265.09,"h":265.41,"l":265.055,"n":181,"o":265.37,"t":"2026-09-22T17:15:00Z","v":3416,"vw":265.335247},{"c":265.725,"h":265.75,"l":265.075,"n":189,"o":265.18,"t":"2026-09-22T17:30:00Z","v":4248,"vw":265.406715},{"c":267.445,"h":267.59,"l":265.79,"n":535,"o":265.92,"t":"2026-09-22T17:45:00Z","v":13332,"vw":266.356074},{"c":267.75,"h":267.79,"l":266.87,"n":468,"o":267.25,"t":"2026-09-22T18:00:00Z","v":9659,"vw":267.541597},{"c":267.75,"h":268.095,"l":267.595,"n":274,"o":267.6,"t":"2026-09-22T18:15:00Z","v":6846,"vw":267.872763},{"c":266.19,"h":267.7,"l":266.165,"n":460,"o":267.7,"t":"2026-09-22T18:30:00Z","v":11739,"vw":266.62323},{"c":266.72,"h":266.9099,"l":266.1,"n":366,"o":266.1,"t":"2026-09-22T18:45:00Z","v":10119,"vw":266.521166},{"c":266.89,"h":266.91,"l":266.6,"n":511,"o":266.63,"t":"2026-09-22T19:00:00Z","v":16186,"vw":266.714255},{"c":267.78,"h":267.78,"l":266.81,"n":517,"o":266.855,"t":"2026-09-22T19:15:00Z","v":15516,"vw":267.296188},{"c":268.88,"h":269.04,"l":267.785,"n":766,"o":267.795,"t":"2026-09-22T19:30:00Z","v":19138,"vw":268.664592},{"c":267.03,"h":269.1,"l":266.91,"n":2759,"o":268.99,"t":"2026-09-22T19:45:00Z","v":101135,"vw":267.895556},{"c":267.2,"h":267.2,"l":267.2,"n":26,"o":267.2,"t":"2026-09-22T20:00:00Z","v":162699,"vw":267.2},{"c":263,"h":263,"l":263,"n":1,"o":263,"t":"2026-09-23T08:30:00Z","v":100,"vw":263},{"c":259.75,"h":261.74,"l":259.14,"n":687,"o":261.05,"t":"2026-09-23T13:30:00Z","v":17221,"vw":260.343737},{"c":259.555,"h":259.74,"l":258,"n":557,"o":259.649,"t":"2026-09-23T13:45:00Z","v":10998,"vw":258.912141},{"c":260.18,"h":261.12,"l":259.31,"n":621,"o":259.49,"t":"2026-09-23T14:00:00Z","v":16204,"vw":260.073966},{"c":260.13,"h":260.49,"l":259.8,"n":373,"o":259.9194,"t":"2026-09-23T14:15:00Z","v":8852,"vw":260.107208},{"c":260.9,"h":261.89,"l":260.33,"n":472,"o":260.33,"t":"2026-09-23T14:30:00Z","v":8980,"vw":261.133789},{"c":261.45,"h":261.99,"l":260.27,"n":331,"o":260.975,"t":"2026-09-23T14:45:00Z","v":6943,"vw":261.318062},{"c":261,"h":261.05,"l":260.51,"n":279,"o":260.73,"t":"2026-09-23T15:00:00Z","v":6458,"vw":260.763444},{"c":261.22,"h":261.965,"l":260.8,"n":472,"o":260.87,"t":"2026-09-23T15:15:00Z","v":24346,"vw":261.0635},{"c":261.5,"h":261.5,"l":260.5801,"n":397,"o":261.13,"t":"2026-09-23T15:30:00Z","v":11443,"vw":261.122217},{"c":261.14,"h":261.63,"l":260.515,"n":249,"o":261.5,"t":"2026-09-23T15:45:00Z","v":7897,"vw":260.921128},{"c":261.94,"h":261.94,"l":261.03,"n":365,"o":261.22,"t":"2026-09-23T16:00:00Z","v":11927,"vw":261.454201},{"c":261.58,"h":261.94,"l":261.37,"n":253,"o":261.93,"t":"2026-09-23T16:15:00Z","v":5736,"vw":261.61659},{"c":262.37,"h":262.37,"l":261.63,"n":313,"o":261.66,"t":"2026-09-23T16:30:00Z","v":10019,"vw":261.889719},{"c":261.965,"h":262.19,"l":261.59,"n":249,"o":262.13,"t":"2026-09-23T16:45:00Z","v":9626,"vw":261.862343},{"c":261.205,"h":261.965,"l":260.98,"n":604,"o":261.95,"t":"2026-09-23T17:00:00Z","v":35835,"vw":261.328327},{"c":260.88,"h":261.23,"l":260.8218,"n":213,"o":261.23,"t":"2026-09-23T17:15:00Z","v":9062,"vw":261.012868},{"c":260.91,"h":260.91,"l":259.945,"n":394,"o":260.75,"t":"2026-09-23T17:30:00Z","v":11772,"vw":260.335187},{"c":261.84,"h":261.84,"l":260.78,"n":310,"o":260.82,"t":"2026-09-23T17:45:00Z","v":12898,"vw":261.264971},{"c":262.02,"h":262.18,"l":261.77,"n":322,"o":261.79,"t":"2026-09-23T18:00:00Z","v":7489,"vw":261.957149},{"c":261.54,"h":261.95,"l":261.39,"n":377,"o":261.78,"t":"2026-09-23T18:15:00Z","v":10352,"vw":261.587857},{"c":261.625,"h":261.905,"l":261.625,"n":297,"o":261.82,"t":"2026-09-23T18:30:00Z","v":7694,"vw":261.766744},{"c":261.38,"h":261.55,"l":261.27,"n":420,"o":261.4,"t":"2026-09-23T18:45:00Z","v":10939,"vw":261.409516},{"c":260.78,"h":261.69,"l":260.78,"n":681,"o":261.425,"t":"2026-09-23T19:00:00Z","v":16037,"vw":261.312065},{"c":260.34,"h":260.8,"l":260.3,"n":603,"o":260.79,"t":"2026-09-23T19:15:00Z","v":16238,"vw":260.502676},{"c":259.47,"h":260.34,"l":259.47,"n":1258,"o":260.125,"t":"2026-09-23T19:30:00Z","v":28093,"vw":259.872778},{"c":260.75,"h":260.75,"l":259.52,"n":4178,"o":259.61,"t":"2026-09-23T19:45:00Z","v":142837,"vw":260.164659},{"c":258.0405,"h":260.91,"l":258.0405,"n":39,"o":260.91,"t":"2026-09-23T20:00:00Z","v":114546,"vw":260.907285},{"c":259.0443,"h":259.0443,"l":259.0443,"n":1,"o":259.0443,"t":"2026-09-23T20:45:00Z","v":250,"vw":259.0443},{"c":258.18,"h":260.13,"l":257.49,"n":1268,"o":258.76,"t":"2026-09-24T13:30:00Z","v":50944,"vw":258.776081},{"c":258.265,"h":258.62,"l":256.97,"n":909,"o":258.58,"t":"2026-09-24T13:45:00Z","v":28243,"vw":258.117878},{"c":258.21,"h":258.7,"l":257.91,"n":553,"o":258.405,"t":"2026-09-24T14:00:00Z","v":19635,"vw":258.417961},{"c":257.5,"h":258.51,"l":257.14,"n":590,"o":258.06,"t":"2026-09-24T14:15:00Z","v":17413,"vw":257.725772},{"c":258.33,"h":258.335,"l":257.16,"n":501,"o":257.615,"t":"2026-09-24T14:30:00Z","v":13204,"vw":257.718791},{"c":257.62,"h":259.02,"l":257.59,"n":600,"o":258.145,"t":"2026-09-24T14:45:00Z","v":21326,"vw":258.177244},{"c":256.88,"h":257.84,"l":256.42,"n":598,"o":257.6475,"t":"2026-09-24T15:00:00Z","v":19096,"vw":257.240408},{"c":256.315,"h":257.26,"l":256.315,"n":381,"o":256.845,"t":"2026-09-24T15:15:00Z","v":8672,"vw":256.838405},{"c":256.01,"h":256.25,"l":255.0101,"n":963,"o":256.21,"t":"2026-09-24T15:30:00Z","v":29712,"vw":255.440701},{"c":256.1167,"h":256.97,"l":255.8,"n":535,"o":256.39,"t":"2026-09-24T15:45:00Z","v":15070,"vw":256.316866},{"c":257.08,"h":257.08,"l":255.89,"n":434,"o":255.95,"t":"2026-09-24T16:00:00Z","v":14944,"vw":256.374537},{"c":258.54,"h":259.45,"l":256.98,"n":689,"o":256.985,"t":"2026-09-24T16:15:00Z","v":21893,"vw":258.292276},{"c":259.1,"h":259.65,"l":258.645,"n":536,"o":258.705,"t":"2026-09-24T16:30:00Z","v":16204,"vw":259.009859},{"c":259.14,"h":259.67,"l":258.805,"n":464,"o":258.87,"t":"2026-09-24T16:45:00Z","v":13484,"vw":259.265058},{"c":258.36,"h":258.68,"l":257.98,"n":562,"o":258.66,"t":"2026-09-24T17:00:00Z","v":13465,"vw":258.376716},{"c":257.97,"h":258.65,"l":257.8,"n":382,"o":258.3451,"t":"2026-09-24T17:15:00Z","v":10787,"vw":258.349101},{"c":258.37,"h":258.77,"l":258.18,"n":313,"o":258.21,"t":"2026-09-24T17:30:00Z","v":9375,"vw":258.417194},{"c":258.565,"h":258.77,"l":258.31,"n":320,"o":258.31,"t":"2026-09-24T17:45:00Z","v":8431,"vw":258.528786},{"c":258.78,"h":258.94,"l":257.82,"n":523,"o":258.5675,"t":"2026-09-24T18:00:00Z","v":13761,"vw":258.342323},{"c":259.2,"h":259.455,"l":258.57,"n":549,"o":259.095,"t":"2026-09-24T18:15:00Z","v":14328,"vw":259.178067},{"c":258.39,"h":259.74,"l":258.265,"n":430,"o":259.105,"t":"2026-09-24T18:30:00Z","v":15679,"vw":259.08275},{"c":258.775,"h":259.0838,"l":258.33,"n":431,"o":258.33,"t":"2026-09-24T18:45:00Z","v":14461,"vw":258.758118},{"c":258.3,"h":258.63,"l":258.05,"n":538,"o":258.52,"t":"2026-09-24T19:00:00Z","v":11554,"vw":258.332823},{"c":259.08,"h":259.09,"l":258.35,"n":544,"o":258.4,"t":"2026-09-24T19:15:00Z","v":15089,"vw":258.656473},{"c":259.6,"h":259.74,"l":258.91,"n":595,"o":259.03,"t":"2026-09-24T19:30:00Z","v":18272,"vw":259.412644},{"c":259.9,"h":259.96,"l":259.085,"n":2445,"o":259.45,"t":"2026-09-24T19:45:00Z","v":87030,"vw":259.551642},{"c":259.89,"h":259.89,"l":259.89,"n":26,"o":259.89,"t":"2026-09-24T20:00:00Z","v":29881,"vw":259.89},{"c":263.02,"h":263.02,"l":263.02,"n":2,"o":263.02,"t":"2026-09-25T08:45:00Z","v":150,"vw":263.02},{"c":258.595,"h":260.99,"l":258.595,"n":405,"o":260.99,"t":"2026-09-25T13:30:00Z","v":18340,"vw":259.836617},{"c":257.84,"h":259.12,"l":257.44,"n":744,"o":259.11,"t":"2026-09-25T13:45:00Z","v":23616,"vw":258.123608},{"c":256.465,"h":257.125,"l":255.19,"n":388,"o":257.125,"t":"2026-09-25T14:00:00Z","v":10286,"vw":256.145789},{"c":256.74,"h":257.12,"l":256.29,"n":386,"o":256.465,"t":"2026-09-25T14:15:00Z","v":13891,"vw":256.791522},{"c":257.26,"h":257.26,"l":256.11,"n":339,"o":256.6,"t":"2026-09-25T14:30:00Z","v":13799,"vw":256.358392},{"c":257.81,"h":258.45,"l":256.91,"n":454,"o":257.29,"t":"2026-09-25T14:45:00Z","v":17940,"vw":257.726234},{"c":258.255,"h":258.82,"l":257.3,"n":509,"o":258.18,"t":"2026-09-25T15:00:00Z","v":15815,"vw":258.28735},{"c":258.024,"h":258.56,"l":257.89,"n":303,"o":258.24,"t":"2026-09-25T15:15:00Z","v":10035,"vw":258.214003},{"c":257.91,"h":258.64,"l":257.87,"n":186,"o":258.17,"t":"2026-09-25T15:30:00Z","v":6086,"vw":258.204174},{"c":258.51,"h":258.51,"l":257.03,"n":221,"o":257.03,"t":"2026-09-25T15:45:00Z","v":5986,"vw":257.665583},{"c":258.91,"h":259.63,"l":258.67,"n":446,"o":259.46,"t":"2026-09-25T16:00:00Z","v":10646,"vw":259.189096},{"c":259.29,"h":259.385,"l":258.54,"n":197,"o":259.09,"t":"2026-09-25T16:15:00Z","v":4457,"vw":258.947165},{"c":259.2,"h":259.26,"l":258.535,"n":327,"o":259.16,"t":"2026-09-25T16:30:00Z","v":10082,"vw":258.931723},{"c":258.27,"h":258.81,"l":258.08,"n":91,"o":258.81,"t":"2026-09-25T16:45:00Z","v":2278,"vw":258.472215},{"c":258.07,"h":258.61,"l":258.07,"n":217,"o":258.43,"t":"2026-09-25T17:00:00Z","v":6229,"vw":258.48492},{"c":256.875,"h":257.6,"l":256.875,"n":346,"o":257.6,"t":"2026-09-25T17:15:00Z","v":9370,"vw":257.252208},{"c":257.325,"h":257.33,"l":256.86,"n":355,"o":256.86,"t":"2026-09-25T17:30:00Z","v":9590,"vw":257.165056},{"c":257.1,"h":257.43,"l":257.08,"n":275,"o":257.3475,"t":"2026-09-25T17:45:00Z","v":6424,"vw":257.254053},{"c":257.565,"h":257.565,"l":257.195,"n":197,"o":257.28,"t":"2026-09-25T18:00:00Z","v":5520,"vw":257.322507},{"c":257.365,"h":257.72,"l":257.09,"n":443,"o":257.59,"t":"2026-09-25T18:15:00Z","v":11412,"vw":257.42292},{"c":257.585,"h":257.75,"l":257.4,"n":137,"o":257.4,"t":"2026-09-25T18:30:00Z","v":3926,"vw":257.580931},{"c":257.75,"h":258.0094,"l":257.6,"n":328,"o":257.84,"t":"2026-09-25T18:45:00Z","v":11593,"vw":257.795466},{"c":258.01,"h":258.15,"l":257.77,"n":267,"o":257.87,"t":"2026-09-25T19:00:00Z","v":6193,"vw":257.950213},{"c":257.6175,"h":257.93,"l":257.515,"n":291,"o":257.93,"t":"2026-09-25T19:15:00Z","v":6337,"vw":257.709805},{"c":258.1,"h":258.2599,"l":257.435,"n":509,"o":257.49,"t":"2026-09-25T19:30:00Z","v":13097,"vw":257.831963},{"c":257.64,"h":258.93,"l":257.64,"n":2507,"o":258.1725,"t":"2026-09-25T19:45:00Z","v":66067,"vw":257.96924},{"c":256.7262,"h":257.87,"l":256.7262,"n":22,"o":257.87,"t":"2026-09-25T20:00:00Z","v":34712,"vw":257.862509},{"c":248.25,"h":248.25,"l":248.25,"n":3,"o":248.25,"t":"2026-09-28T08:00:00Z","v":136,"vw":248.25},{"c":248,"h":248,"l":248,"n":57,"o":248,"t":"2026-09-28T11:00:00Z","v":1851,"vw":248},{"c":244.25,"h":244.25,"l":244.25,"n":1,"o":244.25,"t":"2026-09-28T11:45:00Z","v":100,"vw":244.25},{"c":247.2,"h":247.2,"l":247.2,"n":1,"o":247.2,"t":"2026-09-28T13:00:00Z","v":120,"vw":247.2},{"c":247.06,"h":247.06,"l":247.06,"n":13,"o":247.06,"t":"2026-09-28T13:15:00Z","v":318,"vw":247.06},{"c":248.88,"h":248.88,"l":244.56,"n":1731,"o":247.5,"t":"2026-09-28T13:30:00Z","v":88087,"vw":247.054915},{"c":251.36,"h":251.66,"l":249.16,"n":800,"o":249.16,"t":"2026-09-28T13:45:00Z","v":32163,"vw":250.166121},{"c":250.535,"h":251.71,"l":250.43,"n":1059,"o":251.15,"t":"2026-09-28T14:00:00Z","v":32942,"vw":250.996799},{"c":250.33,"h":250.63,"l":249.485,"n":819,"o":250.38,"t":"2026-09-28T14:15:00Z","v":24258,"vw":249.943064},{"c":249.575,"h":250.93,"l":249.52,"n":562,"o":250.93,"t":"2026-09-28T14:30:00Z","v":11681,"vw":250.226706},{"c":249.01,"h":249.57,"l":248.66,"n":647,"o":249.42,"t":"2026-09-28T14:45:00Z","v":16609,"vw":249.114726},{"c":249.4,"h":249.74,"l":249.0625,"n":477,"o":249.075,"t":"2026-09-28T15:00:00Z","v":12972,"vw":249.310446},{"c":249.61,"h":250.435,"l":249.42,"n":599,"o":249.42,"t":"2026-09-28T15:15:00Z","v":16098,"vw":249.845942},{"c":249.3264,"h":249.71,"l":249.095,"n":252,"o":249.43,"t":"2026-09-28T15:30:00Z","v":5569,"vw":249.409826},{"c":249.185,"h":249.32,"l":248.89,"n":392,"o":249.27,"t":"2026-09-28T15:45:00Z","v":8148,"vw":249.076423},{"c":248.89,"h":249.75,"l":248.89,"n":371,"o":249.32,"t":"2026-09-28T16:00:00Z","v":7294,"vw":249.240249},{"c":250.28,"h":250.84,"l":248.91,"n":987,"o":248.91,"t":"2026-09-28T16:15:00Z","v":29173,"vw":249.851848},{"c":249.04,"h":250.465,"l":248.47,"n":1664,"o":250.14,"t":"2026-09-28T16:30:00Z","v":51174,"vw":249.196709},{"c":248.92,"h":249.225,"l":248.59,"n":382,"o":249.2,"t":"2026-09-28T16:45:00Z","v":8049,"vw":248.865133},{"c":249.6898,"h":250.51,"l":248.51,"n":587,"o":248.7,"t":"2026-09-28T17:00:00Z","v":15684,"vw":249.283688},{"c":249.42,"h":249.59,"l":249.07,"n":280,"o":249.57,"t":"2026-09-28T17:15:00Z","v":10798,"vw":249.289895},{"c":249.26,"h":249.56,"l":248.97,"n":369,"o":249.56,"t":"2026-09-28T17:30:00Z","v":12179,"vw":249.186204},{"c":248.83,"h":249.43,"l":248.83,"n":355,"o":249.27,"t":"2026-09-28T17:45:00Z","v":7982,"vw":249.255049},{"c":247.6,"h":248.83,"l":247.26,"n":1565,"o":248.83,"t":"2026-09-28T18:00:00Z","v":55515,"vw":247.71174},{"c":246.76,"h":247.575,"l":246.76,"n":251,"o":247.575,"t":"2026-09-28T18:15:00Z","v":6214,"vw":247.068063},{"c":247.43,"h":247.5575,"l":246.6302,"n":435,"o":246.99,"t":"2026-09-28T18:30:00Z","v":13098,"vw":247.020917},{"c":247.94,"h":248.1098,"l":247.22,"n":300,"o":247.46,"t":"2026-09-28T18:45:00Z","v":6232,"vw":247.666847},{"c":247.1,"h":247.59,"l":246.94,"n":306,"o":247.59,"t":"2026-09-28T19:00:00Z","v":7058,"vw":247.232814},{"c":247.3065,"h":247.39,"l":246.76,"n":480,"o":247.075,"t":"2026-09-28T19:15:00Z","v":13844,"vw":247.146091},{"c":246.92,"h":247.61,"l":246.92,"n":821,"o":247.47,"t":"2026-09-28T19:30:00Z","v":18016,"vw":247.309019},{"c":245.8,"h":247.315,"l":245.77,"n":4032,"o":246.9,"t":"2026-09-28T19:45:00Z","v":148966,"vw":246.2256},{"c":245.81,"h":245.81,"l":245.81,"n":33,"o":245.81,"t":"2026-09-28T20:00:00Z","v":76106,"vw":245.81},{"c":246.92,"h":246.92,"l":246.92,"n":5,"o":246.92,"t":"2026-09-29T08:00:00Z","v":420,"vw":246.92},{"c":249.5,"h":249.5,"l":249.5,"n":1,"o":249.5,"t":"2026-09-29T11:45:00Z","v":100,"vw":249.5},{"c":247.5,"h":247.5,"l":247.5,"n":8,"o":247.5,"t":"2026-09-29T13:15:00Z","v":1019,"vw":247.5},{"c":245.79,"h":247.45,"l":245.12,"n":657,"o":245.81,"t":"2026-09-29T13:30:00Z","v":22453,"vw":246.0294},{"c":246.845,"h":246.98,"l":245,"n":461,"o":245.935,"t":"2026-09-29T13:45:00Z","v":19569,"vw":246.092231},{"c":247.68,"h":247.82,"l":246.81,"n":491,"o":246.81,"t":"2026-09-29T14:00:00Z","v":14454,"vw":247.504856},{"c":247.43,"h":248.22,"l":247.18,"n":343,"o":247.485,"t":"2026-09-29T14:15:00Z","v":10748,"vw":247.778769},{"c":248.18,"h":248.18,"l":247.4,"n":410,"o":247.67,"t":"2026-09-29T14:30:00Z","v":12914,"vw":247.635146},{"c":247.25,"h":248.21,"l":247.25,"n":231,"o":248.21,"t":"2026-09-29T14:45:00Z","v":6177,"vw":247.850464},{"c":246.07,"h":247.105,"l":246.07,"n":247,"o":246.81,"t":"2026-09-29T15:00:00Z","v":6011,"vw":246.627072},{"c":245.3,"h":246.5,"l":245.28,"n":411,"o":246.29,"t":"2026-09-29T15:15:00Z","v":14347,"vw":246.128508},{"c":245.41,"h":246.2425,"l":245.41,"n":213,"o":245.555,"t":"2026-09-29T15:30:00Z","v":4454,"vw":245.812809},{"c":246.13,"h":246.54,"l":245.58,"n":536,"o":245.89,"t":"2026-09-29T15:45:00Z","v":19496,"vw":245.942269},{"c":246,"h":246.2806,"l":245.69,"n":282,"o":245.91,"t":"2026-09-29T16:00:00Z","v":9312,"vw":245.890215},{"c":246.46,"h":246.79,"l":246.09,"n":334,"o":246.17,"t":"2026-09-29T16:15:00Z","v":9828,"vw":246.498173},{"c":246.39,"h":246.77,"l":246.39,"n":204,"o":246.5,"t":"2026-09-29T16:30:00Z","v":9413,"vw":246.514457},{"c":245.93,"h":246.38,"l":245.86,"n":219,"o":246.38,"t":"2026-09-29T16:45:00Z","v":5859,"vw":246.08342},{"c":246.12,"h":246.12,"l":245.73,"n":107,"o":245.73,"t":"2026-09-29T17:00:00Z","v":3756,"vw":245.9044},{"c":246.24,"h":246.39,"l":245.975,"n":238,"o":246.155,"t":"2026-09-29T17:15:00Z","v":6317,"vw":246.093365},{"c":246.23,"h":246.23,"l":245.855,"n":222,"o":246.16,"t":"2026-09-29T17:30:00Z","v":7411,"vw":246.08854},{"c":246.37,"h":246.745,"l":246.13,"n":409,"o":246.24,"t":"2026-09-29T17:45:00Z","v":16703,"vw":246.515917},{"c":247.765,"h":247.83,"l":246.54,"n":731,"o":246.55,"t":"2026-09-29T18:00:00Z","v":28710,"vw":247.359559},{"c":247.615,"h":248.255,"l":247.615,"n":353,"o":247.74,"t":"2026-09-29T18:15:00Z","v":12832,"vw":247.926957},{"c":248.47,"h":248.95,"l":247.17,"n":596,"o":247.565,"t":"2026-09-29T18:30:00Z","v":23210,"vw":248.156979},{"c":248.59,"h":248.7,"l":248.41,"n":491,"o":248.7,"t":"2026-09-29T18:45:00Z","v":10988,"vw":248.531356},{"c":248.04,"h":248.59,"l":247.91,"n":260,"o":248.59,"t":"2026-09-29T19:00:00Z","v":7511,"vw":248.155513},{"c":247.87,"h":248.25,"l":247.86,"n":565,"o":247.97,"t":"2026-09-29T19:15:00Z","v":23731,"vw":248.034807},{"c":248,"h":248.16,"l":247.74,"n":602,"o":247.85,"t":"2026-09-29T19:30:00Z","v":20707,"vw":247.987869},{"c":248.02,"h":248.54,"l":247.71,"n":2791,"o":247.94,"t":"2026-09-29T19:45:00Z","v":105126,"vw":248.037612},{"c":248.5687,"h":248.5687,"l":247.94,"n":31,"o":247.94,"t":"2026-09-29T20:00:00Z","v":120756,"vw":247.944178},{"c":249,"h":249.75,"l":248.5,"n":17,"o":248.5,"t":"2026-09-30T11:30:00Z","v":3012,"vw":249.428571},{"c":248.5,"h":249.25,"l":248.5,"n":20,"o":249.25,"t":"2026-09-30T11:45:00Z","v":1600,"vw":248.997729},{"c":251.1,"h":251.1,"l":251.1,"n":2,"o":251.1,"t":"2026-09-30T12:45:00Z","v":200,"vw":251.1},{"c":251.5,"h":251.52,"l":251.5,"n":68,"o":251.52,"t":"2026-09-30T13:00:00Z","v":1402,"vw":251.51},{"c":251.1,"h":251.1,"l":251.1,"n":7,"o":251.1,"t":"2026-09-30T13:15:00Z","v":206,"vw":251.1},{"c":253.745,"h":259,"l":249.87,"n":1694,"o":252.06,"t":"2026-09-30T13:30:00Z","v":115353,"vw":254.417529},{"c":231.37,"h":253.95,"l":230.61,"n":8255,"o":253.655,"t":"2026-09-30T13:45:00Z","v":395912,"vw":240.076681},{"c":229.155,"h":233.7,"l":220.16,"n":7606,"o":231.23,"t":"2026-09-30T14:00:00Z","v":505236,"vw":227.900875},{"c":235.165,"h":236.45,"l":226.275,"n":4887,"o":229.5113,"t":"2026-09-30T14:15:00Z","v":321178,"vw":232.093678},{"c":236.05,"h":239,"l":232.33,"n":5005,"o":235.51,"t":"2026-09-30T14:30:00Z","v":381039,"vw":235.128741},{"c":237.68,"h":238.145,"l":233.9406,"n":2951,"o":235.675,"t":"2026-09-30T14:45:00Z","v":174851,"vw":236.698616},{"c":237.78,"h":238.85,"l":236,"n":2741,"o":237.96,"t":"2026-09-30T15:00:00Z","v":169840,"vw":237.385115},{"c":237.46,"h":244.04,"l":235.905,"n":5053,"o":238.07,"t":"2026-09-30T15:15:00Z","v":336481,"vw":239.36184},{"c":238.24,"h":240.185,"l":237,"n":2044,"o":237.24,"t":"2026-09-30T15:30:00Z","v":118933,"vw":238.496646},{"c":237.9,"h":238.71,"l":237,"n":1110,"o":237.8,"t":"2026-09-30T15:45:00Z","v":46712,"vw":237.791464},{"c":237.935,"h":237.935,"l":236.685,"n":905,"o":237.905,"t":"2026-09-30T16:00:00Z","v":47692,"vw":237.281451},{"c":237.885,"h":238.42,"l":237.48,"n":649,"o":238.42,"t":"2026-09-30T16:15:00Z","v":27291,"vw":237.918099},{"c":237.6,"h":238.61,"l":236.975,"n":1025,"o":237.875,"t":"2026-09-30T16:30:00Z","v":48250,"vw":237.906682},{"c":239.42,"h":239.565,"l":237.405,"n":1166,"o":237.58,"t":"2026-09-30T16:45:00Z","v":55267,"vw":238.394371},{"c":241.37,"h":241.96,"l":239.6521,"n":1191,"o":239.86,"t":"2026-09-30T17:00:00Z","v":64044,"vw":240.7182},{"c":241.295,"h":241.295,"l":240.61,"n":677,"o":241.0828,"t":"2026-09-30T17:15:00Z","v":19104,"vw":240.969857},{"c":240.615,"h":242.8,"l":240.51,"n":888,"o":241.55,"t":"2026-09-30T17:30:00Z","v":44522,"vw":242.046661},{"c":242.4,"h":242.5,"l":239.9901,"n":918,"o":240.445,"t":"2026-09-30T17:45:00Z","v":36917,"vw":241.068941},{"c":242.4,"h":244.21,"l":241.6101,"n":1518,"o":242.425,"t":"2026-09-30T18:00:00Z","v":88754,"vw":243.156068},{"c":242.2,"h":243.36,"l":241.88,"n":1474,"o":242.55,"t":"2026-09-30T18:15:00Z","v":80418,"vw":242.611439},{"c":239.485,"h":243.34,"l":238.63,"n":1955,"o":242.23,"t":"2026-09-30T18:30:00Z","v":99543,"vw":240.774617},{"c":240.61,"h":240.76,"l":238.83,"n":921,"o":239.755,"t":"2026-09-30T18:45:00Z","v":32811,"vw":239.784272},{"c":240.36,"h":241.1625,"l":239.94,"n":1218,"o":240.6,"t":"2026-09-30T19:00:00Z","v":50731,"vw":240.497772},{"c":239.13,"h":240.55,"l":239.13,"n":1011,"o":240.36,"t":"2026-09-30T19:15:00Z","v":34313,"vw":239.88113},{"c":239.67,"h":239.9,"l":238.65,"n":1299,"o":239.25,"t":"2026-09-30T19:30:00Z","v":43357,"vw":239.372206},{"c":238.12,"h":239.81,"l":238.05,"n":4585,"o":239.67,"t":"2026-09-30T19:45:00Z","v":179050,"vw":238.66273},{"c":236.97,"h":238.12,"l":236.97,"n":76,"o":238.12,"t":"2026-09-30T20:00:00Z","v":84173,"vw":238.101838},{"c":238.11,"h":239,"l":238.11,"n":3,"o":239,"t":"2026-09-30T20:15:00Z","v":772,"vw":238.441606},{"c":240.64,"h":240.64,"l":240,"n":20,"o":240,"t":"2026-10-01T11:45:00Z","v":1719,"vw":240.284379},{"c":237.705,"h":238.35,"l":236,"n":776,"o":237.96,"t":"2026-10-01T13:30:00Z","v":42640,"vw":237.268298},{"c":237.9,"h":238.25,"l":236.725,"n":1029,"o":237.71,"t":"2026-10-01T13:45:00Z","v":57677,"vw":237.426829},{"c":237.31,"h":237.82,"l":236.25,"n":921,"o":237.63,"t":"2026-10-01T14:00:00Z","v":43831,"vw":236.96171},{"c":237.8752,"h":238.21,"l":237,"n":579,"o":237.23,"t":"2026-10-01T14:15:00Z","v":20672,"vw":237.623263},{"c":238.5,"h":239.14,"l":237.93,"n":772,"o":238.026,"t":"2026-10-01T14:30:00Z","v":34544,"vw":238.493732},{"c":238.79,"h":239.47,"l":238.435,"n":648,"o":238.49,"t":"2026-10-01T14:45:00Z","v":21905,"vw":238.832945},{"c":239.32,"h":239.52,"l":238.67,"n":551,"o":238.88,"t":"2026-10-01T15:00:00Z","v":19353,"vw":239.003751},{"c":239.99,"h":240.28,"l":239.245,"n":484,"o":239.245,"t":"2026-10-01T15:15:00Z","v":14497,"vw":239.92011},{"c":239.91,"h":240.37,"l":239.21,"n":617,"o":239.85,"t":"2026-10-01T15:30:00Z","v":21933,"vw":239.794272},{"c":240.8275,"h":241.44,"l":239.85,"n":584,"o":239.91,"t":"2026-10-01T15:45:00Z","v":22024,"vw":240.399556},{"c":241.12,"h":241.61,"l":240.711,"n":402,"o":240.9,"t":"2026-10-01T16:00:00Z","v":13119,"vw":241.160701},{"c":240.08,"h":241.56,"l":239.96,"n":498,"o":240.75,"t":"2026-10-01T16:15:00Z","v":17121,"vw":240.522417},{"c":239.705,"h":240.16,"l":239.3275,"n":448,"o":240.01,"t":"2026-10-01T16:30:00Z","v":16190,"vw":239.760657},{"c":238.93,"h":239.97,"l":238.724,"n":585,"o":239.73,"t":"2026-10-01T16:45:00Z","v":31316,"vw":239.480703},{"c":239.9,"h":239.9,"l":238.82,"n":411,"o":238.96,"t":"2026-10-01T17:00:00Z","v":12823,"vw":239.373068},{"c":240.175,"h":240.95,"l":239.82,"n":694,"o":239.855,"t":"2026-10-01T17:15:00Z","v":21315,"vw":240.289103},{"c":239.86,"h":241.71,"l":239.575,"n":745,"o":240.36,"t":"2026-10-01T17:30:00Z","v":24982,"vw":240.347172},{"c":238.515,"h":240,"l":238.26,"n":643,"o":239.88,"t":"2026-10-01T17:45:00Z","v":19850,"vw":239.054233},{"c":238.625,"h":238.91,"l":237.98,"n":422,"o":238.555,"t":"2026-10-01T18:00:00Z","v":13716,"vw":238.406961},{"c":238.91,"h":239.24,"l":238.63,"n":544,"o":238.7525,"t":"2026-10-01T18:15:00Z","v":18577,"vw":238.990066},{"c":238.78,"h":239.26,"l":238.3101,"n":399,"o":238.56,"t":"2026-10-01T18:30:00Z","v":12190,"vw":238.913796},{"c":239.07,"h":239.27,"l":238.56,"n":420,"o":239,"t":"2026-10-01T18:45:00Z","v":9974,"vw":238.932575},{"c":238.99,"h":239.11,"l":238.91,"n":293,"o":238.91,"t":"2026-10-01T19:00:00Z","v":7006,"vw":239.018},{"c":237.6901,"h":238.95,"l":237.5,"n":574,"o":238.95,"t":"2026-10-01T19:15:00Z","v":13703,"vw":238.315068},{"c":237.22,"h":238.09,"l":237.15,"n":1059,"o":237.65,"t":"2026-10-01T19:30:00Z","v":26015,"vw":237.593716},{"c":235.8,"h":237.14,"l":235.49,"n":4129,"o":237.14,"t":"2026-10-01T19:45:00Z","v":210259,"vw":236.206363},{"c":235.2181,"h":235.79,"l":235.2181,"n":13,"o":235.79,"t":"2026-10-01T20:00:00Z","v":39166,"vw":235.788538},{"c":240,"h":240,"l":239,"n":24,"o":239,"t":"2026-10-02T12:30:00Z","v":534,"vw":239.5},{"c":239,"h":239,"l":239,"n":2,"o":239,"t":"2026-10-02T12:45:00Z","v":354,"vw":239},{"c":237.87,"h":241.065,"l":237.87,"n":492,"o":238.83,"t":"2026-10-02T13:30:00Z","v":16927,"vw":239.495445},{"c":242.33,"h":242.33,"l":239.29,"n":701,"o":239.29,"t":"2026-10-02T13:45:00Z","v":33344,"vw":240.824177},{"c":241.065,"h":242.52,"l":240.54,"n":457,"o":241.95,"t":"2026-10-02T14:00:00Z","v":12095,"vw":241.519845},{"c":239.58,"h":241.09,"l":239.51,"n":332,"o":240.92,"t":"2026-10-02T14:15:00Z","v":6714,"vw":240.429807},{"c":241.24,"h":241.7,"l":239.3,"n":461,"o":239.38,"t":"2026-10-02T14:30:00Z","v":12618,"vw":240.356207},{"c":239.515,"h":241.6,"l":239.25,"n":738,"o":241.16,"t":"2026-10-02T14:45:00Z","v":20570,"vw":240.527821},{"c":238.94,"h":239.79,"l":238.41,"n":436,"o":239.79,"t":"2026-10-02T15:00:00Z","v":14696,"vw":238.947289},{"c":237.89,"h":239.24,"l":237.6,"n":721,"o":239.24,"t":"2026-10-02T15:15:00Z","v":22682,"vw":238.510799},{"c":236.745,"h":238.1,"l":236.745,"n":901,"o":237.59,"t":"2026-10-02T15:30:00Z","v":34402,"vw":237.645965},{"c":237.205,"h":238.19,"l":236.97,"n":810,"o":236.97,"t":"2026-10-02T15:45:00Z","v":44709,"vw":237.754593},{"c":238.225,"h":238.225,"l":237.29,"n":478,"o":237.58,"t":"2026-10-02T16:00:00Z","v":20924,"vw":237.799461},{"c":237.85,"h":238.35,"l":237.85,"n":368,"o":238.1925,"t":"2026-10-02T16:15:00Z","v":8019,"vw":238.151949},{"c":237.2,"h":238.05,"l":237.17,"n":273,"o":237.96,"t":"2026-10-02T16:30:00Z","v":7153,"vw":237.580598},{"c":237.1,"h":237.44,"l":236.985,"n":230,"o":237.08,"t":"2026-10-02T16:45:00Z","v":5637,"vw":237.239282},{"c":236.74,"h":237.42,"l":236.62,"n":355,"o":237.155,"t":"2026-10-02T17:00:00Z","v":9427,"vw":236.982977},{"c":235.82,"h":236.95,"l":235.79,"n":293,"o":236.675,"t":"2026-10-02T17:15:00Z","v":8291,"vw":236.637128},{"c":236.43,"h":236.47,"l":236.09,"n":276,"o":236.09,"t":"2026-10-02T17:30:00Z","v":7391,"vw":236.317428},{"c":236.56,"h":236.8,"l":236.11,"n":400,"o":236.43,"t":"2026-10-02T17:45:00Z","v":13377,"vw":236.429803},{"c":238.11,"h":238.24,"l":236.78,"n":234,"o":236.78,"t":"2026-10-02T18:00:00Z","v":7041,"vw":237.615891},{"c":237.72,"h":238.06,"l":237.435,"n":304,"o":238.06,"t":"2026-10-02T18:15:00Z","v":7593,"vw":237.6713},{"c":238.1,"h":238.1,"l":237.81,"n":160,"o":237.81,"t":"2026-10-02T18:30:00Z","v":4143,"vw":237.929162},{"c":238.4,"h":238.4,"l":238.01,"n":229,"o":238.04,"t":"2026-10-02T18:45:00Z","v":6193,"vw":238.185839},{"c":239.1,"h":239.1,"l":238.035,"n":341,"o":238.37,"t":"2026-10-02T19:00:00Z","v":10976,"vw":238.403856},{"c":238.54,"h":239.08,"l":238.46,"n":477,"o":239.08,"t":"2026-10-02T19:15:00Z","v":13407,"vw":238.783278},{"c":238.21,"h":238.55,"l":237.985,"n":610,"o":238.54,"t":"2026-10-02T19:30:00Z","v":20676,"vw":238.148975},{"c":239.36,"h":239.41,"l":237.565,"n":2977,"o":238.11,"t":"2026-10-02T19:45:00Z","v":89478,"vw":238.526751},{"c":239.3,"h":239.3,"l":239.29,"n":38,"o":239.29,"t":"2026-10-02T20:00:00Z","v":129470,"vw":239.299992},{"c":240.01,"h":240.01,"l":240.01,"n":2,"o":240.01,"t":"2026-10-05T08:15:00Z","v":103,"vw":240.01},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-05T12:15:00Z","v":300,"vw":242},{"c":235.87,"h":239.48,"l":235.87,"n":548,"o":239.46,"t":"2026-10-05T13:30:00Z","v":21682,"vw":237.568423},{"c":236.95,"h":237.84,"l":234.96,"n":555,"o":235.79,"t":"2026-10-05T13:45:00Z","v":16094,"vw":236.453551},{"c":239.06,"h":239.06,"l":237.09,"n":635,"o":237.14,"t":"2026-10-05T14:00:00Z","v":25306,"vw":237.89986},{"c":238.67,"h":239.34,"l":238.466,"n":468,"o":239.145,"t":"2026-10-05T14:15:00Z","v":10641,"vw":238.998632},{"c":238.815,"h":239,"l":237.76,"n":393,"o":238.5479,"t":"2026-10-05T14:30:00Z","v":13367,"vw":238.308474},{"c":240,"h":240.05,"l":238.51,"n":349,"o":238.97,"t":"2026-10-05T14:45:00Z","v":9812,"vw":239.169125},{"c":238.6,"h":240,"l":238.6,"n":270,"o":240,"t":"2026-10-05T15:00:00Z","v":8782,"vw":239.294346},{"c":239.66,"h":239.69,"l":238.595,"n":435,"o":238.67,"t":"2026-10-05T15:15:00Z","v":13919,"vw":239.082095},{"c":240.24,"h":240.24,"l":239.73,"n":225,"o":239.8498,"t":"2026-10-05T15:30:00Z","v":5473,"vw":239.938479},{"c":240.565,"h":240.95,"l":240.155,"n":360,"o":240.155,"t":"2026-10-05T15:45:00Z","v":13776,"vw":240.47469},{"c":240.41,"h":240.615,"l":240.19,"n":260,"o":240.44,"t":"2026-10-05T16:00:00Z","v":6900,"vw":240.436984},{"c":240.8099,"h":240.93,"l":240.23,"n":278,"o":240.53,"t":"2026-10-05T16:15:00Z","v":7825,"vw":240.573695},{"c":240.73,"h":240.93,"l":240.72,"n":143,"o":240.76,"t":"2026-10-05T16:30:00Z","v":3763,"vw":240.778074},{"c":241.135,"h":241.325,"l":240.78,"n":305,"o":240.81,"t":"2026-10-05T16:45:00Z","v":6505,"vw":241.098785},{"c":240.84,"h":241.2638,"l":240.71,"n":228,"o":241.2638,"t":"2026-10-05T17:00:00Z","v":7194,"vw":241.035175},{"c":240.8701,"h":241.03,"l":240.49,"n":291,"o":240.926,"t":"2026-10-05T17:15:00Z","v":18215,"vw":240.725073},{"c":241.075,"h":241.08,"l":240.85,"n":216,"o":240.92,"t":"2026-10-05T17:30:00Z","v":5046,"vw":240.95444},{"c":241.64,"h":241.64,"l":240.9804,"n":293,"o":241.19,"t":"2026-10-05T17:45:00Z","v":8308,"vw":241.223566},{"c":241.74,"h":241.885,"l":241.61,"n":233,"o":241.66,"t":"2026-10-05T18:00:00Z","v":5683,"vw":241.744732},{"c":242.18,"h":242.18,"l":241.63,"n":305,"o":241.81,"t":"2026-10-05T18:15:00Z","v":7456,"vw":241.791799},{"c":242.31,"h":242.52,"l":242.2,"n":350,"o":242.2325,"t":"2026-10-05T18:30:00Z","v":9140,"vw":242.393705},{"c":242.64,"h":242.7,"l":242.24,"n":445,"o":242.37,"t":"2026-10-05T18:45:00Z","v":9271,"vw":242.483709},{"c":242.59,"h":243.19,"l":242.13,"n":619,"o":242.735,"t":"2026-10-05T19:00:00Z","v":14902,"vw":242.562525},{"c":242.19,"h":242.605,"l":241.97,"n":539,"o":242.445,"t":"2026-10-05T19:15:00Z","v":12364,"vw":242.344351},{"c":242,"h":242.1,"l":241.62,"n":987,"o":242.07,"t":"2026-10-05T19:30:00Z","v":23724,"vw":241.941592},{"c":240.84,"h":242.41,"l":240.72,"n":2795,"o":241.98,"t":"2026-10-05T19:45:00Z","v":103035,"vw":241.367493},{"c":240.78,"h":240.78,"l":240.78,"n":16,"o":240.78,"t":"2026-10-05T20:00:00Z","v":39429,"vw":240.78},{"c":243,"h":243,"l":243,"n":1,"o":243,"t":"2026-10-06T12:15:00Z","v":600,"vw":243},{"c":241.21,"h":242.345,"l":240.79,"n":464,"o":241.69,"t":"2026-10-06T13:30:00Z","v":18035,"vw":241.458677},{"c":241.44,"h":241.565,"l":240.885,"n":520,"o":241.115,"t":"2026-10-06T13:45:00Z","v":16760,"vw":241.201128},{"c":240.73,"h":241.28,"l":239.429,"n":640,"o":241.28,"t":"2026-10-06T14:00:00Z","v":24520,"vw":240.361145},{"c":240.1,"h":240.765,"l":239.82,"n":348,"o":240.705,"t":"2026-10-06T14:15:00Z","v":9329,"vw":240.132684},{"c":240.115,"h":240.55,"l":239.64,"n":345,"o":240.49,"t":"2026-10-06T14:30:00Z","v":10281,"vw":240.090861},{"c":241.1,"h":241.195,"l":239.73,"n":368,"o":240.12,"t":"2026-10-06T14:45:00Z","v":10675,"vw":240.391429},{"c":242.64,"h":242.675,"l":241.0488,"n":432,"o":241.0488,"t":"2026-10-06T15:00:00Z","v":12358,"vw":242.113812},{"c":242.3436,"h":242.715,"l":241.9,"n":360,"o":242.71,"t":"2026-10-06T15:15:00Z","v":10592,"vw":242.241435},{"c":243.18,"h":243.48,"l":242.45,"n":298,"o":242.45,"t":"2026-10-06T15:30:00Z","v":9046,"vw":243.118564},{"c":243.85,"h":244.05,"l":243.33,"n":444,"o":243.405,"t":"2026-10-06T15:45:00Z","v":14713,"vw":243.725436},{"c":243.815,"h":244.22,"l":243.66,"n":350,"o":243.88,"t":"2026-10-06T16:00:00Z","v":12422,"vw":243.937053},{"c":243.47,"h":244.17,"l":243.47,"n":273,"o":243.975,"t":"2026-10-06T16:15:00Z","v":11121,"vw":243.74778},{"c":243.62,"h":243.6202,"l":243.365,"n":197,"o":243.5375,"t":"2026-10-06T16:30:00Z","v":6894,"vw":243.521241},{"c":243.635,"h":243.9493,"l":243.12,"n":251,"o":243.625,"t":"2026-10-06T16:45:00Z","v":8354,"vw":243.584085},{"c":244.075,"h":244.4728,"l":243.8,"n":327,"o":243.88,"t":"2026-10-06T17:00:00Z","v":12393,"vw":244.17717},{"c":243.86,"h":244.39,"l":243.86,"n":296,"o":244.12,"t":"2026-10-06T17:15:00Z","v":9173,"vw":244.123843},{"c":244.53,"h":244.53,"l":243.83,"n":281,"o":243.83,"t":"2026-10-06T17:30:00Z","v":8660,"vw":244.152187},{"c":244.74,"h":244.89,"l":244.4,"n":361,"o":244.62,"t":"2026-10-06T17:45:00Z","v":8808,"vw":244.701125},{"c":245.98,"h":245.98,"l":244.73,"n":438,"o":244.735,"t":"2026-10-06T18:00:00Z","v":13075,"vw":245.365288},{"c":246.25,"h":246.52,"l":245.43,"n":518,"o":246.005,"t":"2026-10-06T18:15:00Z","v":21447,"vw":245.91485},{"c":245.68,"h":246.37,"l":245.6,"n":415,"o":246.29,"t":"2026-10-06T18:30:00Z","v":13456,"vw":246.110924},{"c":245.9,"h":245.98,"l":245.44,"n":600,"o":245.54,"t":"2026-10-06T18:45:00Z","v":26748,"vw":245.795664},{"c":245.56,"h":246.57,"l":245.53,"n":492,"o":245.89,"t":"2026-10-06T19:00:00Z","v":18473,"vw":246.004707},{"c":244.77,"h":245.41,"l":244.49,"n":620,"o":245.41,"t":"2026-10-06T19:15:00Z","v":23174,"vw":244.835149},{"c":243.86,"h":244.9,"l":243.84,"n":790,"o":244.885,"t":"2026-10-06T19:30:00Z","v":29230,"vw":244.225924},{"c":243.95,"h":244.33,"l":243.59,"n":2594,"o":243.855,"t":"2026-10-06T19:45:00Z","v":87022,"vw":243.932051},{"c":243.98,"h":243.98,"l":243.98,"n":27,"o":243.98,"t":"2026-10-06T20:00:00Z","v":197626,"vw":243.98},{"c":239.99,"h":239.99,"l":239.99,"n":5,"o":239.99,"t":"2026-10-06T23:45:00Z","v":199,"vw":239.99},{"c":240,"h":240,"l":240,"n":1,"o":240,"t":"2026-10-07T11:00:00Z","v":100,"vw":240},{"c":236.23,"h":238.465,"l":235.95,"n":511,"o":238.42,"t":"2026-10-07T13:30:00Z","v":22799,"vw":237.224073},{"c":237.57,"h":237.795,"l":236.13,"n":571,"o":236.52,"t":"2026-10-07T13:45:00Z","v":26772,"vw":237.121011},{"c":236.895,"h":238.46,"l":236.65,"n":337,"o":238.01,"t":"2026-10-07T14:00:00Z","v":13692,"vw":237.214981},{"c":237.37,"h":237.49,"l":236.31,"n":400,"o":236.945,"t":"2026-10-07T14:15:00Z","v":10606,"vw":236.839208},{"c":236.83,"h":238.07,"l":236.73,"n":528,"o":237.53,"t":"2026-10-07T14:30:00Z","v":20178,"vw":237.366297},{"c":237.15,"h":237.27,"l":236.73,"n":296,"o":236.91,"t":"2026-10-07T14:45:00Z","v":8329,"vw":236.93047},{"c":237.28,"h":237.49,"l":236.62,"n":459,"o":237.275,"t":"2026-10-07T15:00:00Z","v":13333,"vw":237.098009},{"c":237.05,"h":237.195,"l":236.585,"n":380,"o":236.83,"t":"2026-10-07T15:15:00Z","v":10344,"vw":236.806337},{"c":238.49,"h":238.725,"l":237.175,"n":360,"o":237.175,"t":"2026-10-07T15:30:00Z","v":11736,"vw":237.911035},{"c":238.2,"h":238.44,"l":237.22,"n":594,"o":238.44,"t":"2026-10-07T15:45:00Z","v":27474,"vw":237.868411},{"c":237.945,"h":238.445,"l":237.945,"n":332,"o":238.095,"t":"2026-10-07T16:00:00Z","v":8753,"vw":238.203763},{"c":237.93,"h":238.485,"l":237.515,"n":606,"o":238.14,"t":"2026-10-07T16:15:00Z","v":34337,"vw":238.002288},{"c":237.75,"h":238.39,"l":237.345,"n":357,"o":237.805,"t":"2026-10-07T16:30:00Z","v":10035,"vw":237.781479},{"c":237.98,"h":238,"l":237.515,"n":225,"o":237.775,"t":"2026-10-07T16:45:00Z","v":5949,"vw":237.71553},{"c":238.98,"h":239.57,"l":237.995,"n":492,"o":238.105,"t":"2026-10-07T17:00:00Z","v":16440,"vw":238.863285},{"c":238.665,"h":239.38,"l":238.665,"n":169,"o":238.96,"t":"2026-10-07T17:15:00Z","v":3136,"vw":239.111},{"c":238.35,"h":238.575,"l":238.01,"n":263,"o":238.5,"t":"2026-10-07T17:30:00Z","v":7413,"vw":238.304421},{"c":237.5904,"h":238.5,"l":237.55,"n":249,"o":238.345,"t":"2026-10-07T17:45:00Z","v":7799,"vw":238.215615},{"c":237.46,"h":238.19,"l":237.32,"n":279,"o":237.44,"t":"2026-10-07T18:00:00Z","v":5828,"vw":237.510579},{"c":237,"h":237.6,"l":237,"n":458,"o":237.5375,"t":"2026-10-07T18:15:00Z","v":12420,"vw":237.309761},{"c":236.975,"h":237.29,"l":236.83,"n":451,"o":237.045,"t":"2026-10-07T18:30:00Z","v":16221,"vw":237.119265},{"c":237.12,"h":237.4,"l":236.9575,"n":256,"o":236.9575,"t":"2026-10-07T18:45:00Z","v":7258,"vw":237.202865},{"c":236.9125,"h":237.28,"l":236.74,"n":430,"o":237.08,"t":"2026-10-07T19:00:00Z","v":11886,"vw":237.035058},{"c":236.785,"h":236.97,"l":236.53,"n":630,"o":236.79,"t":"2026-10-07T19:15:00Z","v":29253,"vw":236.760564},{"c":237.0725,"h":237.0725,"l":236.36,"n":912,"o":236.81,"t":"2026-10-07T19:30:00Z","v":34324,"vw":236.638025},{"c":237.94,"h":238.035,"l":236.8,"n":2314,"o":237,"t":"2026-10-07T19:45:00Z","v":71244,"vw":237.472138},{"c":240.99,"h":240.99,"l":237.9,"n":34,"o":237.9,"t":"2026-10-07T20:00:00Z","v":31216,"vw":237.910379},{"c":237.91,"h":237.91,"l":237.91,"n":3,"o":237.91,"t":"2026-10-08T12:45:00Z","v":230,"vw":237.91},{"c":236.01,"h":236.98,"l":236.01,"n":9,"o":236.98,"t":"2026-10-08T13:15:00Z","v":435,"vw":236.61},{"c":239.13,"h":239.685,"l":236.17,"n":355,"o":236.48,"t":"2026-10-08T13:30:00Z","v":15728,"vw":237.204864},{"c":239.68,"h":240.38,"l":238.8,"n":586,"o":239.13,"t":"2026-10-08T13:45:00Z","v":22908,"vw":239.534263},{"c":239.61,"h":239.84,"l":239.02,"n":322,"o":239.53,"t":"2026-10-08T14:00:00Z","v":7551,"vw":239.4075},{"c":240.16,"h":240.33,"l":239.41,"n":249,"o":239.41,"t":"2026-10-08T14:15:00Z","v":7006,"vw":239.877567},{"c":239.94,"h":240.18,"l":239.7,"n":379,"o":240.07,"t":"2026-10-08T14:30:00Z","v":10524,"vw":239.921102},{"c":238.715,"h":240.04,"l":238.715,"n":453,"o":240.04,"t":"2026-10-08T14:45:00Z","v":14448,"vw":239.321431},{"c":238.59,"h":238.83,"l":237.75,"n":580,"o":238.75,"t":"2026-10-08T15:00:00Z","v":27052,"vw":238.529176},{"c":239.39,"h":239.39,"l":238.49,"n":378,"o":238.49,"t":"2026-10-08T15:15:00Z","v":11484,"vw":238.984281},{"c":239.035,"h":239.35,"l":238.835,"n":237,"o":239.35,"t":"2026-10-08T15:30:00Z","v":6394,"vw":238.999746},{"c":238.695,"h":238.96,"l":238.43,"n":284,"o":238.93,"t":"2026-10-08T15:45:00Z","v":6935,"vw":238.60939},{"c":238.6242,"h":239.2495,"l":238.48,"n":330,"o":238.705,"t":"2026-10-08T16:00:00Z","v":8664,"vw":238.761743},{"c":239.0452,"h":240.205,"l":238.485,"n":321,"o":238.485,"t":"2026-10-08T16:15:00Z","v":13264,"vw":239.233247},{"c":239.38,"h":239.38,"l":238.655,"n":105,"o":238.655,"t":"2026-10-08T16:30:00Z","v":2912,"vw":238.92205},{"c":240.92,"h":241,"l":239.3687,"n":370,"o":239.57,"t":"2026-10-08T16:45:00Z","v":10137,"vw":240.330771},{"c":241.2,"h":241.53,"l":240.61,"n":399,"o":240.61,"t":"2026-10-08T17:00:00Z","v":8388,"vw":241.100279},{"c":241.7,"h":242.31,"l":241.315,"n":509,"o":241.35,"t":"2026-10-08T17:15:00Z","v":9314,"vw":241.74088},{"c":240.98,"h":241.975,"l":240.68,"n":375,"o":241.635,"t":"2026-10-08T17:30:00Z","v":11154,"vw":240.990367},{"c":241.29,"h":241.31,"l":240.77,"n":323,"o":240.93,"t":"2026-10-08T17:45:00Z","v":6684,"vw":240.998317},{"c":240.265,"h":241.025,"l":240.21,"n":260,"o":241.025,"t":"2026-10-08T18:00:00Z","v":6272,"vw":240.60121},{"c":240.785,"h":240.785,"l":240.11,"n":275,"o":240.44,"t":"2026-10-08T18:15:00Z","v":8464,"vw":240.412354},{"c":240.87,"h":240.87,"l":240.25,"n":263,"o":240.64,"t":"2026-10-08T18:30:00Z","v":6440,"vw":240.498214},{"c":241.24,"h":241.24,"l":240.76,"n":200,"o":240.85,"t":"2026-10-08T18:45:00Z","v":3208,"vw":240.917123},{"c":241.225,"h":241.4,"l":241.1,"n":264,"o":241.25,"t":"2026-10-08T19:00:00Z","v":6931,"vw":241.197659},{"c":241.06,"h":241.28,"l":240.865,"n":275,"o":241.11,"t":"2026-10-08T19:15:00Z","v":5348,"vw":241.174837},{"c":241.18,"h":241.57,"l":241.03,"n":457,"o":241.03,"t":"2026-10-08T19:30:00Z","v":13282,"vw":241.213853},{"c":240.51,"h":241.06,"l":240.33,"n":2143,"o":241.01,"t":"2026-10-08T19:45:00Z","v":64251,"vw":240.532916},{"c":240.5,"h":240.5,"l":240.5,"n":23,"o":240.5,"t":"2026-10-08T20:00:00Z","v":31139,"vw":240.5},{"c":245.51,"h":245.93,"l":244.3301,"n":652,"o":245,"t":"2026-10-09T13:30:00Z","v":26857,"vw":245.279376},{"c":247.54,"h":247.82,"l":245.9048,"n":715,"o":245.99,"t":"2026-10-09T13:45:00Z","v":22857,"vw":247.414762},{"c":245.92,"h":247.17,"l":245.53,"n":487,"o":247.05,"t":"2026-10-09T14:00:00Z","v":8309,"vw":246.177461},{"c":244.75,"h":246.085,"l":244.54,"n":391,"o":246.085,"t":"2026-10-09T14:15:00Z","v":6691,"vw":245.045682},{"c":244.22,"h":244.87,"l":244.055,"n":425,"o":244.66,"t":"2026-10-09T14:30:00Z","v":11524,"vw":244.471266},{"c":244.3075,"h":244.75,"l":243.89,"n":579,"o":244.3201,"t":"2026-10-09T14:45:00Z","v":33724,"vw":244.402536},{"c":245.34,"h":245.395,"l":244.33,"n":429,"o":244.4371,"t":"2026-10-09T15:00:00Z","v":11913,"vw":244.98725},{"c":246.765,"h":247.15,"l":245.54,"n":413,"o":245.54,"t":"2026-10-09T15:15:00Z","v":13694,"vw":246.535468},{"c":247.77,"h":247.8999,"l":246.89,"n":413,"o":246.89,"t":"2026-10-09T15:30:00Z","v":17679,"vw":247.387454},{"c":247.115,"h":247.9568,"l":247.045,"n":354,"o":247.835,"t":"2026-10-09T15:45:00Z","v":13723,"vw":247.641944},{"c":247.24,"h":247.445,"l":247.02,"n":313,"o":247.13,"t":"2026-10-09T16:00:00Z","v":8404,"vw":247.209283},{"c":247.4975,"h":247.7,"l":247.31,"n":128,"o":247.52,"t":"2026-10-09T16:15:00Z","v":2571,"vw":247.511288},{"c":247.575,"h":247.575,"l":247.31,"n":225,"o":247.465,"t":"2026-10-09T16:30:00Z","v":3919,"vw":247.44504},{"c":247.17,"h":247.84,"l":247.17,"n":195,"o":247.74,"t":"2026-10-09T16:45:00Z","v":3480,"vw":247.572188},{"c":246.575,"h":247.42,"l":246.51,"n":251,"o":247.33,"t":"2026-10-09T17:00:00Z","v":3590,"vw":246.937667},{"c":246.92,"h":246.92,"l":246.55,"n":269,"o":246.61,"t":"2026-10-09T17:15:00Z","v":5444,"vw":246.711449},{"c":247.085,"h":247.22,"l":246.88,"n":299,"o":246.9225,"t":"2026-10-09T17:30:00Z","v":14093,"vw":246.994496},{"c":246.71,"h":247.21,"l":246.305,"n":593,"o":247.12,"t":"2026-10-09T17:45:00Z","v":17717,"vw":246.76847},{"c":245.4,"h":247.0794,"l":244.97,"n":910,"o":246.75,"t":"2026-10-09T18:00:00Z","v":36521,"vw":246.287406},{"c":246.03,"h":246.56,"l":245.415,"n":350,"o":245.44,"t":"2026-10-09T18:15:00Z","v":10754,"vw":246.086156},{"c":246.265,"h":246.425,"l":245.76,"n":275,"o":245.79,"t":"2026-10-09T18:30:00Z","v":8165,"vw":246.129057},{"c":245.64,"h":246.62,"l":245.39,"n":488,"o":246.15,"t":"2026-10-09T18:45:00Z","v":15096,"vw":246.037811},{"c":244.97,"h":246.08,"l":244.97,"n":344,"o":246.03,"t":"2026-10-09T19:00:00Z","v":10158,"vw":245.736824},{"c":244.99,"h":245.155,"l":244.42,"n":520,"o":244.81,"t":"2026-10-09T19:15:00Z","v":11555,"vw":244.841692},{"c":245.35,"h":245.87,"l":244.85,"n":767,"o":245.005,"t":"2026-10-09T19:30:00Z","v":21076,"vw":245.458047},{"c":244.87,"h":246.03,"l":244.87,"n":2849,"o":245.6078,"t":"2026-10-09T19:45:00Z","v":82307,"vw":245.347746},{"c":244.85,"h":244.85,"l":244.85,"n":32,"o":244.85,"t":"2026-10-09T20:00:00Z","v":40246,"vw":244.85},{"c":246.1637,"h":246.1637,"l":246.1637,"n":1,"o":246.1637,"t":"2026-10-12T11:30:00Z","v":202,"vw":246.1637},{"c":244.945,"h":244.945,"l":243.2,"n":117,"o":243.28,"t":"2026-10-12T13:30:00Z","v":4912,"vw":243.393103},{"c":245.16,"h":245.16,"l":243.27,"n":394,"o":244.8,"t":"2026-10-12T13:45:00Z","v":19222,"vw":244.049635},{"c":245.44,"h":245.81,"l":244.39,"n":241,"o":244.83,"t":"2026-10-12T14:00:00Z","v":7374,"vw":245.044153},{"c":245.425,"h":245.72,"l":244.63,"n":211,"o":245.615,"t":"2026-10-12T14:15:00Z","v":4537,"vw":245.336587},{"c":245.3394,"h":245.8,"l":245.1301,"n":107,"o":245.564,"t":"2026-10-12T14:30:00Z","v":5057,"vw":245.440811},{"c":245.35,"h":245.415,"l":245.29,"n":105,"o":245.41,"t":"2026-10-12T14:45:00Z","v":1270,"vw":245.350714},{"c":246.14,"h":246.15,"l":245.78,"n":66,"o":245.78,"t":"2026-10-12T15:00:00Z","v":1416,"vw":246.035782},{"c":245.975,"h":246.1499,"l":245.77,"n":205,"o":245.79,"t":"2026-10-12T15:15:00Z","v":6357,"vw":246.014782},{"c":246.055,"h":246.055,"l":245.9,"n":121,"o":245.96,"t":"2026-10-12T15:30:00Z","v":3757,"vw":246.028306},{"c":246.18,"h":246.18,"l":245.85,"n":87,"o":245.91,"t":"2026-10-12T15:45:00Z","v":1901,"vw":245.944249},{"c":245.91,"h":246.4899,"l":245.8,"n":164,"o":246.1,"t":"2026-10-12T16:00:00Z","v":4722,"vw":246.230372},{"c":246.27,"h":246.33,"l":246.14,"n":109,"o":246.285,"t":"2026-10-12T16:15:00Z","v":2527,"vw":246.304908},{"c":246,"h":246.315,"l":246,"n":141,"o":246.27,"t":"2026-10-12T16:30:00Z","v":2607,"vw":246.129923},{"c":246,"h":246,"l":245.71,"n":129,"o":245.73,"t":"2026-10-12T16:45:00Z","v":2766,"vw":245.791343},{"c":245.925,"h":245.9275,"l":245.925,"n":59,"o":245.925,"t":"2026-10-12T17:00:00Z","v":2333,"vw":245.925124},{"c":245.3,"h":245.63,"l":245.3,"n":142,"o":245.63,"t":"2026-10-12T17:15:00Z","v":3792,"vw":245.435},{"c":245.36,"h":245.6825,"l":244.9101,"n":129,"o":245.04,"t":"2026-10-12T17:30:00Z","v":3790,"vw":245.291387},{"c":245.24,"h":245.37,"l":245.24,"n":118,"o":245.3,"t":"2026-10-12T17:45:00Z","v":2346,"vw":245.316666},{"c":245.47,"h":245.65,"l":245.3,"n":145,"o":245.3175,"t":"2026-10-12T18:00:00Z","v":5435,"vw":245.450897},{"c":245.23,"h":245.65,"l":244.98,"n":169,"o":245.6,"t":"2026-10-12T18:15:00Z","v":4534,"vw":245.275401},{"c":244.99,"h":245.17,"l":244.99,"n":82,"o":245.17,"t":"2026-10-12T18:30:00Z","v":1112,"vw":245.057686},{"c":244.85,"h":244.9687,"l":244.63,"n":177,"o":244.9687,"t":"2026-10-12T18:45:00Z","v":5209,"vw":244.751822},{"c":244.49,"h":244.9,"l":244.49,"n":134,"o":244.81,"t":"2026-10-12T19:00:00Z","v":3704,"vw":244.603614},{"c":244.68,"h":244.68,"l":244.33,"n":306,"o":244.49,"t":"2026-10-12T19:15:00Z","v":10886,"vw":244.506299},{"c":245.25,"h":245.38,"l":244.96,"n":307,"o":245.11,"t":"2026-10-12T19:30:00Z","v":7643,"vw":245.176894},{"c":245.96,"h":246.12,"l":245.1,"n":1113,"o":245.2,"t":"2026-10-12T19:45:00Z","v":32970,"vw":245.689776},{"c":245.75,"h":245.957,"l":245.75,"n":33,"o":245.91,"t":"2026-10-12T20:00:00Z","v":25445,"vw":245.751792},{"c":245.75,"h":245.75,"l":245.75,"n":1,"o":245.75,"t":"2026-10-12T20:15:00Z","v":3759,"vw":245.75},{"c":247,"h":247,"l":247,"n":2,"o":247,"t":"2026-10-13T11:00:00Z","v":500,"vw":247},{"c":245.46,"h":247.98,"l":245.45,"n":414,"o":247.98,"t":"2026-10-13T13:30:00Z","v":8466,"vw":247.090022},{"c":243.2,"h":245.57,"l":242.74,"n":467,"o":245.5,"t":"2026-10-13T13:45:00Z","v":18023,"vw":243.567474},{"c":243.98,"h":244.56,"l":243.12,"n":637,"o":243.12,"t":"2026-10-13T14:00:00Z","v":26432,"vw":243.58631},{"c":243.74,"h":244.205,"l":243.005,"n":468,"o":244.205,"t":"2026-10-13T14:15:00Z","v":16664,"vw":243.609547},{"c":243.88,"h":244.08,"l":243.26,"n":371,"o":243.72,"t":"2026-10-13T14:30:00Z","v":10957,"vw":243.700189},{"c":243.46,"h":244.18,"l":243.2947,"n":365,"o":244.07,"t":"2026-10-13T14:45:00Z","v":10433,"vw":243.74941},{"c":243.15,"h":243.6,"l":242.875,"n":295,"o":243.48,"t":"2026-10-13T15:00:00Z","v":9490,"vw":243.231826},{"c":242.78,"h":243.31,"l":242.78,"n":263,"o":243.25,"t":"2026-10-13T15:15:00Z","v":6989,"vw":243.150885},{"c":242.25,"h":243.0473,"l":242.25,"n":388,"o":242.79,"t":"2026-10-13T15:30:00Z","v":8845,"vw":242.523788},{"c":242.34,"h":242.47,"l":241.69,"n":412,"o":242.22,"t":"2026-10-13T15:45:00Z","v":9173,"vw":242.125452},{"c":242.88,"h":242.98,"l":242.3,"n":338,"o":242.3,"t":"2026-10-13T16:00:00Z","v":8220,"vw":242.61661},{"c":243.46,"h":243.46,"l":242.61,"n":210,"o":242.61,"t":"2026-10-13T16:15:00Z","v":6345,"vw":243.000724},{"c":243.475,"h":243.55,"l":243.15,"n":243,"o":243.3,"t":"2026-10-13T16:30:00Z","v":5368,"vw":243.403},{"c":242.64,"h":243.17,"l":242.64,"n":106,"o":243.1,"t":"2026-10-13T16:45:00Z","v":3540,"vw":243.130238},{"c":243.72,"h":243.72,"l":242.515,"n":263,"o":242.515,"t":"2026-10-13T17:00:00Z","v":5488,"vw":242.991702},{"c":243.9,"h":244.1925,"l":243.7,"n":190,"o":243.7,"t":"2026-10-13T17:15:00Z","v":3979,"vw":243.895325},{"c":244.1375,"h":244.27,"l":243.95,"n":182,"o":243.95,"t":"2026-10-13T17:30:00Z","v":3382,"vw":244.097794},{"c":243.02,"h":243.53,"l":243.02,"n":141,"o":243.5,"t":"2026-10-13T17:45:00Z","v":3262,"vw":243.347565},{"c":244.26,"h":244.5698,"l":243.05,"n":455,"o":243.05,"t":"2026-10-13T18:00:00Z","v":11117,"vw":243.824476},{"c":244.8,"h":244.8,"l":244.17,"n":214,"o":244.22,"t":"2026-10-13T18:15:00Z","v":4150,"vw":244.372005},{"c":245.1,"h":245.11,"l":244.54,"n":138,"o":244.67,"t":"2026-10-13T18:30:00Z","v":3332,"vw":244.767077},{"c":245.11,"h":245.41,"l":245.11,"n":222,"o":245.18,"t":"2026-10-13T18:45:00Z","v":4730,"vw":245.265463},{"c":244.89,"h":245.21,"l":244.8425,"n":193,"o":245.16,"t":"2026-10-13T19:00:00Z","v":4965,"vw":245.027341},{"c":244.955,"h":244.955,"l":244.58,"n":285,"o":244.87,"t":"2026-10-13T19:15:00Z","v":5227,"vw":244.727511},{"c":244.66,"h":245.085,"l":244.66,"n":530,"o":244.965,"t":"2026-10-13T19:30:00Z","v":13907,"vw":244.858085},{"c":243.62,"h":244.74,"l":243.62,"n":1574,"o":244.6,"t":"2026-10-13T19:45:00Z","v":37284,"vw":244.061738},{"c":243.85,"h":243.85,"l":243.85,"n":21,"o":243.85,"t":"2026-10-13T20:00:00Z","v":22243,"vw":243.85},{"c":240,"h":240,"l":240,"n":6,"o":240,"t":"2026-10-14T12:30:00Z","v":323,"vw":240},{"c":237.62,"h":240.816,"l":237.3409,"n":816,"o":238.04,"t":"2026-10-14T13:30:00Z","v":25032,"vw":238.708373},{"c":236.49,"h":237.5,"l":236.46,"n":1042,"o":237.21,"t":"2026-10-14T13:45:00Z","v":41947,"vw":236.872131},{"c":236.225,"h":236.94,"l":235.4298,"n":1019,"o":236.555,"t":"2026-10-14T14:00:00Z","v":42466,"vw":236.286221},{"c":235.07,"h":236.66,"l":234.68,"n":850,"o":236.165,"t":"2026-10-14T14:15:00Z","v":22356,"vw":235.633589},{"c":236.6336,"h":236.6336,"l":234.67,"n":823,"o":235.13,"t":"2026-10-14T14:30:00Z","v":20729,"vw":235.326954},{"c":236.39,"h":236.755,"l":235.86,"n":702,"o":236.51,"t":"2026-10-14T14:45:00Z","v":18033,"vw":236.251101},{"c":235.495,"h":236.63,"l":234.88,"n":891,"o":236.505,"t":"2026-10-14T15:00:00Z","v":22762,"vw":235.59347},{"c":236.335,"h":236.63,"l":235.39,"n":548,"o":235.795,"t":"2026-10-14T15:15:00Z","v":14644,"vw":236.129011},{"c":235.7,"h":236.56,"l":235.41,"n":516,"o":236.31,"t":"2026-10-14T15:30:00Z","v":12240,"vw":235.93033},{"c":235.91,"h":236.3,"l":235.68,"n":499,"o":235.89,"t":"2026-10-14T15:45:00Z","v":10834,"vw":235.933537},{"c":235.12,"h":235.96,"l":235.07,"n":705,"o":235.95,"t":"2026-10-14T16:00:00Z","v":17609,"vw":235.58215},{"c":235.455,"h":235.7,"l":235,"n":720,"o":235.17,"t":"2026-10-14T16:15:00Z","v":26497,"vw":235.369472},{"c":235.72,"h":235.72,"l":235,"n":475,"o":235.38,"t":"2026-10-14T16:30:00Z","v":13021,"vw":235.292955},{"c":235.52,"h":235.8,"l":235,"n":369,"o":235.8,"t":"2026-10-14T16:45:00Z","v":10130,"vw":235.361149},{"c":235.21,"h":235.62,"l":235.09,"n":769,"o":235.47,"t":"2026-10-14T17:00:00Z","v":14014,"vw":235.282621},{"c":235.61,"h":235.735,"l":234.89,"n":652,"o":235.04,"t":"2026-10-14T17:15:00Z","v":14352,"vw":235.179655},{"c":234.85,"h":235.715,"l":234.56,"n":641,"o":235.65,"t":"2026-10-14T17:30:00Z","v":11930,"vw":235.050906},{"c":233.745,"h":234.78,"l":233.745,"n":965,"o":234.78,"t":"2026-10-14T17:45:00Z","v":23280,"vw":234.180107},{"c":234.31,"h":234.31,"l":233.43,"n":798,"o":233.66,"t":"2026-10-14T18:00:00Z","v":24131,"vw":233.76329},{"c":234.395,"h":234.4925,"l":234.02,"n":544,"o":234.24,"t":"2026-10-14T18:15:00Z","v":11706,"vw":234.215089},{"c":234.24,"h":234.36,"l":233.94,"n":723,"o":234.36,"t":"2026-10-14T18:30:00Z","v":17545,"vw":234.151704},{"c":234.875,"h":234.9,"l":233.9175,"n":543,"o":233.96,"t":"2026-10-14T18:45:00Z","v":14531,"vw":234.439012},{"c":234.85,"h":234.85,"l":234.36,"n":727,"o":234.835,"t":"2026-10-14T19:00:00Z","v":23521,"vw":234.550252},{"c":235.17,"h":235.65,"l":234.9,"n":865,"o":234.9,"t":"2026-10-14T19:15:00Z","v":27695,"vw":235.322439},{"c":235.31,"h":235.74,"l":235.14,"n":1420,"o":235.2299,"t":"2026-10-14T19:30:00Z","v":45370,"vw":235.394096},{"c":234.99,"h":235.46,"l":234.59,"n":2993,"o":235.3,"t":"2026-10-14T19:45:00Z","v":96113,"vw":235.004009},{"c":235.05,"h":235.06,"l":235.05,"n":15,"o":235.06,"t":"2026-10-14T20:00:00Z","v":46562,"vw":235.050026},{"c":236.01,"h":236.01,"l":236.01,"n":1,"o":236.01,"t":"2026-10-14T20:15:00Z","v":100,"vw":236.01},{"c":235.05,"h":235.06,"l":235.05,"n":12,"o":235.06,"t":"2026-10-14T21:00:00Z","v":1201,"vw":235.052944},{"c":236.2965,"h":236.2965,"l":236.2965,"n":1,"o":236.2965,"t":"2026-10-14T21:15:00Z","v":165,"vw":236.2965},{"c":236,"h":236,"l":236,"n":2,"o":236,"t":"2026-10-14T22:15:00Z","v":500,"vw":236},{"c":238,"h":238,"l":238,"n":3,"o":238,"t":"2026-10-15T12:00:00Z","v":500,"vw":238},{"c":238,"h":238,"l":238,"n":10,"o":238,"t":"2026-10-15T12:15:00Z","v":600,"vw":238},{"c":238.29,"h":238.29,"l":238.29,"n":1,"o":238.29,"t":"2026-10-15T12:30:00Z","v":136,"vw":238.29},{"c":238.01,"h":238.4,"l":238.01,"n":40,"o":238.4,"t":"2026-10-15T12:45:00Z","v":1210,"vw":238.302418},{"c":237.04,"h":237.04,"l":237.04,"n":3,"o":237.04,"t":"2026-10-15T13:15:00Z","v":175,"vw":237.04},{"c":237.02,"h":240,"l":236.59,"n":1103,"o":240,"t":"2026-10-15T13:30:00Z","v":37567,"vw":238.584291},{"c":235.98,"h":238.06,"l":235.73,"n":973,"o":236.58,"t":"2026-10-15T13:45:00Z","v":29201,"vw":236.435561},{"c":236.33,"h":236.8006,"l":235.77,"n":829,"o":235.91,"t":"2026-10-15T14:00:00Z","v":21694,"vw":236.270682},{"c":237.38,"h":238.17,"l":235.91,"n":837,"o":236.46,"t":"2026-10-15T14:15:00Z","v":14655,"vw":236.853464},{"c":238.36,"h":239.12,"l":237.442908,"n":610,"o":237.442908,"t":"2026-10-15T14:30:00Z","v":12047,"vw":238.200348},{"c":239.33,"h":239.7784,"l":238.41,"n":562,"o":238.41,"t":"2026-10-15T14:45:00Z","v":11108,"vw":239.046862},{"c":240.19,"h":240.19,"l":238.87,"n":402,"o":238.87,"t":"2026-10-15T15:00:00Z","v":10290,"vw":239.570626},{"c":241.715,"h":241.94,"l":240.315,"n":671,"o":240.315,"t":"2026-10-15T15:15:00Z","v":35264,"vw":241.12052},{"c":240.91,"h":241.88,"l":240.91,"n":614,"o":241.715,"t":"2026-10-15T15:30:00Z","v":22085,"vw":241.414113},{"c":241.085,"h":241.34,"l":240.05,"n":481,"o":240.85,"t":"2026-10-15T15:45:00Z","v":20787,"vw":241.06675},{"c":240.41,"h":241.2,"l":240.41,"n":420,"o":241.18,"t":"2026-10-15T16:00:00Z","v":10975,"vw":240.853272},{"c":240.91,"h":241.04,"l":240.38,"n":346,"o":240.52,"t":"2026-10-15T16:15:00Z","v":9587,"vw":240.640214},{"c":240.4601,"h":240.89,"l":240.055,"n":506,"o":240.78,"t":"2026-10-15T16:30:00Z","v":15761,"vw":240.366888},{"c":240.42,"h":240.65,"l":240.42,"n":278,"o":240.5301,"t":"2026-10-15T16:45:00Z","v":9521,"vw":240.532456},{"c":239.58,"h":240.54,"l":239.58,"n":331,"o":240.42,"t":"2026-10-15T17:00:00Z","v":11244,"vw":240.312265},{"c":238.465,"h":239.775,"l":238.465,"n":504,"o":239.595,"t":"2026-10-15T17:15:00Z","v":13649,"vw":239.040923},{"c":238.55,"h":238.66,"l":238.08,"n":680,"o":238.425,"t":"2026-10-15T17:30:00Z","v":19484,"vw":238.4801},{"c":238.25,"h":238.93,"l":238.06,"n":971,"o":238.56,"t":"2026-10-15T17:45:00Z","v":28228,"vw":238.406446},{"c":238.37,"h":239.0575,"l":238.3,"n":551,"o":238.3,"t":"2026-10-15T18:00:00Z","v":17225,"vw":238.572483},{"c":238.4,"h":238.69,"l":238.2,"n":498,"o":238.31,"t":"2026-10-15T18:15:00Z","v":16106,"vw":238.448409},{"c":239.0588,"h":239.0588,"l":238.33,"n":358,"o":238.33,"t":"2026-10-15T18:30:00Z","v":11290,"vw":238.673216},{"c":239.09,"h":239.1,"l":238.87,"n":557,"o":238.93,"t":"2026-10-15T18:45:00Z","v":15977,"vw":238.957005},{"c":239.845,"h":239.845,"l":239.3,"n":585,"o":239.46,"t":"2026-10-15T19:00:00Z","v":14273,"vw":239.575535},{"c":240.395,"h":240.95,"l":239.88,"n":1034,"o":239.975,"t":"2026-10-15T19:15:00Z","v":30498,"vw":240.441438},{"c":240.81,"h":240.81,"l":239.9582,"n":863,"o":240.22,"t":"2026-10-15T19:30:00Z","v":24235,"vw":240.285099},{"c":240.9,"h":241.185,"l":240.55,"n":2751,"o":240.8,"t":"2026-10-15T19:45:00Z","v":79075,"vw":240.882834},{"c":240.88,"h":240.88,"l":240.88,"n":29,"o":240.88,"t":"2026-10-15T20:00:00Z","v":35548,"vw":240.88},{"c":241.82,"h":241.82,"l":241.82,"n":5,"o":241.82,"t":"2026-10-16T11:15:00Z","v":150,"vw":241.82},{"c":243.095,"h":243.6,"l":239.8,"n":581,"o":240.55,"t":"2026-10-16T13:30:00Z","v":18743,"vw":241.15125},{"c":244.32,"h":244.78,"l":243.02,"n":526,"o":243.735,"t":"2026-10-16T13:45:00Z","v":14158,"vw":244.071796},{"c":245.475,"h":245.48,"l":243.58,"n":593,"o":244.51,"t":"2026-10-16T14:00:00Z","v":15159,"vw":244.705372},{"c":246.35,"h":246.97,"l":245.345,"n":998,"o":245.49,"t":"2026-10-16T14:15:00Z","v":17430,"vw":246.382334},{"c":245.88,"h":247.2,"l":245.49,"n":567,"o":246.31,"t":"2026-10-16T14:30:00Z","v":10007,"vw":246.120498},{"c":245.985,"h":246.61,"l":245.79,"n":439,"o":245.99,"t":"2026-10-16T14:45:00Z","v":7732,"vw":246.037539},{"c":244.46,"h":246.56,"l":244.46,"n":366,"o":245.81,"t":"2026-10-16T15:00:00Z","v":9590,"vw":245.631166},{"c":243.72,"h":244.73,"l":243.66,"n":473,"o":244.32,"t":"2026-10-16T15:15:00Z","v":10380,"vw":244.143241},{"c":242.9,"h":243.98,"l":242.9,"n":362,"o":243.64,"t":"2026-10-16T15:30:00Z","v":8737,"vw":243.546367},{"c":241.295,"h":242.9962,"l":241.295,"n":317,"o":242.81,"t":"2026-10-16T15:45:00Z","v":7611,"vw":242.211049},{"c":242.14,"h":242.14,"l":240.68,"n":486,"o":241.32,"t":"2026-10-16T16:00:00Z","v":13747,"vw":241.324652},{"c":241.725,"h":242.4199,"l":241.725,"n":306,"o":242.32,"t":"2026-10-16T16:15:00Z","v":7650,"vw":242.067339},{"c":242.215,"h":242.215,"l":241.07,"n":284,"o":241.67,"t":"2026-10-16T16:30:00Z","v":8550,"vw":241.525763},{"c":241.9925,"h":242.53,"l":241.48,"n":182,"o":242.53,"t":"2026-10-16T16:45:00Z","v":3813,"vw":241.995698},{"c":241.16,"h":241.88,"l":241.16,"n":252,"o":241.87,"t":"2026-10-16T17:00:00Z","v":11990,"vw":241.295489},{"c":241.45,"h":241.45,"l":240.91,"n":329,"o":241.03,"t":"2026-10-16T17:15:00Z","v":9967,"vw":241.158752},{"c":241.65,"h":242.0425,"l":240.8146,"n":336,"o":241.45,"t":"2026-10-16T17:30:00Z","v":13222,"vw":241.656678},{"c":241.25,"h":241.71,"l":241.17,"n":184,"o":241.71,"t":"2026-10-16T17:45:00Z","v":3191,"vw":241.399333},{"c":240.8925,"h":241.145,"l":240.76,"n":422,"o":241.12,"t":"2026-10-16T18:00:00Z","v":11546,"vw":240.942582},{"c":240.44,"h":240.975,"l":240.21,"n":426,"o":240.975,"t":"2026-10-16T18:15:00Z","v":12889,"vw":240.527456},{"c":240.49,"h":240.8,"l":240.25,"n":496,"o":240.355,"t":"2026-10-16T18:30:00Z","v":10943,"vw":240.533977},{"c":240.68,"h":240.78,"l":240.07,"n":430,"o":240.57,"t":"2026-10-16T18:45:00Z","v":11265,"vw":240.544405},{"c":241.3,"h":241.35,"l":240.63,"n":489,"o":240.63,"t":"2026-10-16T19:00:00Z","v":11098,"vw":241.03752},{"c":242.25,"h":242.25,"l":241.435,"n":407,"o":241.58,"t":"2026-10-16T19:15:00Z","v":9863,"vw":241.828556},{"c":242.59,"h":242.995,"l":242.508,"n":600,"o":242.74,"t":"2026-10-16T19:30:00Z","v":15547,"vw":242.701905},{"c":243.68,"h":243.7499,"l":242.72,"n":2456,"o":242.73,"t":"2026-10-16T19:45:00Z","v":70904,"vw":243.282596},{"c":243.72,"h":243.72,"l":243.72,"n":21,"o":243.72,"t":"2026-10-16T20:00:00Z","v":42130,"vw":243.72},{"c":243.1001,"h":243.1001,"l":243.1001,"n":5,"o":243.1001,"t":"2026-10-16T22:00:00Z","v":980,"vw":243.1001},{"c":243.1001,"h":243.1001,"l":243.1001,"n":1,"o":243.1001,"t":"2026-10-16T22:15:00Z","v":900,"vw":243.1001},{"c":242.05,"h":242.05,"l":242.05,"n":1,"o":242.05,"t":"2026-10-19T11:45:00Z","v":100,"vw":242.05},{"c":241.61,"h":244.66,"l":241.4,"n":400,"o":243.09,"t":"2026-10-19T13:30:00Z","v":16742,"vw":242.793585},{"c":240.95,"h":241.6,"l":240.5,"n":514,"o":241.6,"t":"2026-10-19T13:45:00Z","v":28256,"vw":240.859511},{"c":240.47,"h":240.99,"l":239.85,"n":326,"o":240.99,"t":"2026-10-19T14:00:00Z","v":9873,"vw":240.313705},{"c":241.125,"h":241.25,"l":240.43,"n":291,"o":240.71,"t":"2026-10-19T14:15:00Z","v":7157,"vw":240.862119},{"c":240.415,"h":240.85,"l":239.97,"n":293,"o":240.85,"t":"2026-10-19T14:30:00Z","v":8993,"vw":240.298265},{"c":240.3994,"h":240.4,"l":239.935,"n":270,"o":239.94,"t":"2026-10-19T14:45:00Z","v":7076,"vw":240.200187},{"c":240.555,"h":240.555,"l":239.95,"n":297,"o":240.295,"t":"2026-10-19T15:00:00Z","v":10810,"vw":240.182543},{"c":241.68,"h":241.68,"l":240.485,"n":229,"o":240.58,"t":"2026-10-19T15:15:00Z","v":5680,"vw":241.033115},{"c":241.06,"h":241.56,"l":241.06,"n":186,"o":241.56,"t":"2026-10-19T15:30:00Z","v":5197,"vw":241.289396},{"c":240.63,"h":241.16,"l":240.63,"n":105,"o":241.16,"t":"2026-10-19T15:45:00Z","v":2993,"vw":240.838462},{"c":240.6,"h":240.75,"l":240.31,"n":158,"o":240.715,"t":"2026-10-19T16:00:00Z","v":2985,"vw":240.556398},{"c":240.61,"h":240.96,"l":240.5175,"n":132,"o":240.65,"t":"2026-10-19T16:15:00Z","v":3613,"vw":240.655705},{"c":240.44,"h":240.57,"l":240.22,"n":108,"o":240.54,"t":"2026-10-19T16:30:00Z","v":2784,"vw":240.335647},{"c":240.565,"h":240.57,"l":240.39,"n":86,"o":240.43,"t":"2026-10-19T16:45:00Z","v":1408,"vw":240.501936},{"c":240.49,"h":240.52,"l":240.31,"n":136,"o":240.33,"t":"2026-10-19T17:00:00Z","v":3898,"vw":240.458519},{"c":240.765,"h":240.88,"l":240.62,"n":143,"o":240.62,"t":"2026-10-19T17:15:00Z","v":3256,"vw":240.787953},{"c":241,"h":241.08,"l":240.72,"n":183,"o":240.72,"t":"2026-10-19T17:30:00Z","v":3953,"vw":240.970296},{"c":241.12,"h":241.12,"l":240.57,"n":208,"o":240.63,"t":"2026-10-19T17:45:00Z","v":4943,"vw":240.747783},{"c":241.41,"h":241.41,"l":240.97,"n":249,"o":241.13,"t":"2026-10-19T18:00:00Z","v":8891,"vw":241.169757},{"c":241.03,"h":241.45,"l":241.03,"n":104,"o":241.45,"t":"2026-10-19T18:15:00Z","v":1801,"vw":241.172093},{"c":241.485,"h":241.5375,"l":241.025,"n":132,"o":241.025,"t":"2026-10-19T18:30:00Z","v":2800,"vw":241.283828},{"c":241.63,"h":241.77,"l":241.43,"n":78,"o":241.655,"t":"2026-10-19T18:45:00Z","v":1437,"vw":241.630532},{"c":241.61,"h":241.73,"l":241.452,"n":211,"o":241.67,"t":"2026-10-19T19:00:00Z","v":6490,"vw":241.578381},{"c":242.31,"h":242.47,"l":241.68,"n":521,"o":241.8,"t":"2026-10-19T19:15:00Z","v":10207,"vw":242.068261},{"c":242.465,"h":242.94,"l":242.435,"n":766,"o":242.5746,"t":"2026-10-19T19:30:00Z","v":13689,"vw":242.612344},{"c":241.53,"h":242.46,"l":241.26,"n":1654,"o":242.46,"t":"2026-10-19T19:45:00Z","v":43779,"vw":241.659712},{"c":241.6,"h":241.6,"l":241.58,"n":28,"o":241.58,"t":"2026-10-19T20:00:00Z","v":26159,"vw":241.580082},{"c":240,"h":240,"l":240,"n":3,"o":240,"t":"2026-10-20T09:45:00Z","v":152,"vw":240},{"c":241.99,"h":242,"l":237.23,"n":382,"o":238.63,"t":"2026-10-20T13:30:00Z","v":19814,"vw":239.652511},{"c":240.7825,"h":242.1,"l":240.565,"n":341,"o":242.1,"t":"2026-10-20T13:45:00Z","v":9549,"vw":241.21736},{"c":241.515,"h":241.52,"l":240.38,"n":241,"o":240.38,"t":"2026-10-20T14:00:00Z","v":5462,"vw":241.061684},{"c":244.435,"h":244.435,"l":241.8,"n":380,"o":241.8,"t":"2026-10-20T14:15:00Z","v":12762,"vw":243.195989},{"c":244.15,"h":244.755,"l":243.32,"n":567,"o":244.74,"t":"2026-10-20T14:30:00Z","v":19947,"vw":243.949649},{"c":241.83,"h":243.655,"l":241.16,"n":869,"o":243.655,"t":"2026-10-20T14:45:00Z","v":28243,"vw":242.288107},{"c":241.48,"h":242.33,"l":241.27,"n":348,"o":241.915,"t":"2026-10-20T15:00:00Z","v":13887,"vw":241.897395},{"c":242.09,"h":242.43,"l":241.23,"n":346,"o":241.23,"t":"2026-10-20T15:15:00Z","v":12445,"vw":241.92204},{"c":242.395,"h":242.9,"l":241.958,"n":539,"o":242.1364,"t":"2026-10-20T15:30:00Z","v":27009,"vw":242.378267},{"c":242.2375,"h":242.51,"l":241.78,"n":317,"o":242.51,"t":"2026-10-20T15:45:00Z","v":16977,"vw":242.022958},{"c":242.11,"h":242.47,"l":241.865,"n":122,"o":242.34,"t":"2026-10-20T16:00:00Z","v":2648,"vw":242.110357},{"c":241.58,"h":242.1,"l":241.235,"n":334,"o":242.1,"t":"2026-10-20T16:15:00Z","v":13142,"vw":241.665982},{"c":241.32,"h":241.69,"l":241.165,"n":245,"o":241.52,"t":"2026-10-20T16:30:00Z","v":6495,"vw":241.40011},{"c":241.315,"h":241.51,"l":240.6958,"n":207,"o":241.1,"t":"2026-10-20T16:45:00Z","v":6363,"vw":241.097983},{"c":241.74,"h":241.82,"l":241.04,"n":307,"o":241.57,"t":"2026-10-20T17:00:00Z","v":8632,"vw":241.528773},{"c":241.76,"h":242.15,"l":241.67,"n":293,"o":241.67,"t":"2026-10-20T17:15:00Z","v":16412,"vw":241.919434},{"c":242.0125,"h":242.295,"l":241.72,"n":208,"o":241.72,"t":"2026-10-20T17:30:00Z","v":7038,"vw":241.997145},{"c":242.125,"h":242.25,"l":241.435,"n":222,"o":241.905,"t":"2026-10-20T17:45:00Z","v":7458,"vw":241.942075},{"c":242.4,"h":242.65,"l":242.1325,"n":262,"o":242.215,"t":"2026-10-20T18:00:00Z","v":6565,"vw":242.478726},{"c":241.915,"h":242.61,"l":241.915,"n":258,"o":242.42,"t":"2026-10-20T18:15:00Z","v":8185,"vw":242.41488},{"c":241.62,"h":241.95,"l":241.575,"n":197,"o":241.805,"t":"2026-10-20T18:30:00Z","v":4161,"vw":241.77},{"c":241.96,"h":242,"l":241.42,"n":150,"o":241.42,"t":"2026-10-20T18:45:00Z","v":4726,"vw":241.861756},{"c":242.02,"h":242.08,"l":241.7801,"n":205,"o":241.935,"t":"2026-10-20T19:00:00Z","v":5060,"vw":241.942282},{"c":241.91,"h":241.97,"l":241.31,"n":450,"o":241.97,"t":"2026-10-20T19:15:00Z","v":14699,"vw":241.736003},{"c":241.58,"h":241.8,"l":241.425,"n":687,"o":241.775,"t":"2026-10-20T19:30:00Z","v":21069,"vw":241.623346},{"c":241.09,"h":241.83,"l":240.62,"n":2222,"o":241.565,"t":"2026-10-20T19:45:00Z","v":56098,"vw":241.067588},{"c":241.12,"h":241.12,"l":240.93,"n":24,"o":240.93,"t":"2026-10-20T20:00:00Z","v":33076,"vw":241.117476},{"c":241.12,"h":241.12,"l":241.12,"n":1,"o":241.12,"t":"2026-10-20T21:30:00Z","v":235,"vw":241.12},{"c":222.25,"h":222.25,"l":222.25,"n":1,"o":222.25,"t":"2026-10-21T08:45:00Z","v":452,"vw":222.25},{"c":242.85,"h":242.85,"l":242.85,"n":1,"o":242.85,"t":"2026-10-21T11:45:00Z","v":200,"vw":242.85},{"c":243.075,"h":243.075,"l":241.09,"n":350,"o":242.09,"t":"2026-10-21T13:30:00Z","v":11935,"vw":242.046387},{"c":242.16,"h":243.35,"l":242,"n":310,"o":243.12,"t":"2026-10-21T13:45:00Z","v":8519,"vw":242.57688},{"c":242.52,"h":242.59,"l":241.42,"n":312,"o":241.645,"t":"2026-10-21T14:00:00Z","v":10027,"vw":242.019196},{"c":243.17,"h":243.365,"l":242.53,"n":397,"o":242.53,"t":"2026-10-21T14:15:00Z","v":13267,"vw":242.859696},{"c":242.54,"h":243.49,"l":242.45,"n":278,"o":243.47,"t":"2026-10-21T14:30:00Z","v":8705,"vw":242.80576},{"c":242.36,"h":242.4,"l":242.09,"n":120,"o":242.21,"t":"2026-10-21T14:45:00Z","v":2417,"vw":242.254754},{"c":241.565,"h":242.21,"l":241.565,"n":148,"o":242.21,"t":"2026-10-21T15:00:00Z","v":2998,"vw":241.762057},{"c":243.105,"h":243.105,"l":241.56,"n":477,"o":241.565,"t":"2026-10-21T15:15:00Z","v":15049,"vw":242.387308},{"c":242.9,"h":243.4629,"l":242.505,"n":465,"o":242.77,"t":"2026-10-21T15:30:00Z","v":19143,"vw":243.005544},{"c":242.47,"h":243.11,"l":242.47,"n":111,"o":242.835,"t":"2026-10-21T15:45:00Z","v":4252,"vw":242.896579},{"c":242.18,"h":242.5,"l":242.15,"n":226,"o":242.47,"t":"2026-10-21T16:00:00Z","v":5069,"vw":242.356925},{"c":242.74,"h":242.775,"l":242.19,"n":226,"o":242.42,"t":"2026-10-21T16:15:00Z","v":3939,"vw":242.503408},{"c":242.63,"h":243.245,"l":241.85,"n":492,"o":242.74,"t":"2026-10-21T16:30:00Z","v":12107,"vw":242.47833},{"c":242.12,"h":242.7423,"l":242.12,"n":293,"o":242.7423,"t":"2026-10-21T16:45:00Z","v":5458,"vw":242.355092},{"c":242.085,"h":242.17,"l":241.56,"n":326,"o":242.07,"t":"2026-10-21T17:00:00Z","v":11224,"vw":242.027254},{"c":242.255,"h":242.36,"l":242.09,"n":58,"o":242.33,"t":"2026-10-21T17:15:00Z","v":1364,"vw":242.247337},{"c":242.39,"h":242.65,"l":242.165,"n":134,"o":242.26,"t":"2026-10-21T17:30:00Z","v":4259,"vw":242.355756},{"c":242.87,"h":242.87,"l":242.23,"n":231,"o":242.23,"t":"2026-10-21T17:45:00Z","v":2292,"vw":242.64875},{"c":243.32,"h":243.33,"l":242.74,"n":335,"o":242.795,"t":"2026-10-21T18:00:00Z","v":6633,"vw":243.056681},{"c":242.665,"h":243.34,"l":242.66,"n":348,"o":243.34,"t":"2026-10-21T18:15:00Z","v":13190,"vw":242.98815},{"c":242.95,"h":242.95,"l":242.52,"n":267,"o":242.52,"t":"2026-10-21T18:30:00Z","v":7125,"vw":242.760988},{"c":241.385,"h":242.88,"l":241.3,"n":715,"o":242.88,"t":"2026-10-21T18:45:00Z","v":23368,"vw":241.989802},{"c":241.745,"h":241.835,"l":240.6,"n":609,"o":241.25,"t":"2026-10-21T19:00:00Z","v":19496,"vw":241.197948},{"c":242.63,"h":242.78,"l":241.94,"n":812,"o":241.94,"t":"2026-10-21T19:15:00Z","v":17370,"vw":242.39742},{"c":243.6,"h":243.99,"l":242.6,"n":921,"o":242.67,"t":"2026-10-21T19:30:00Z","v":21866,"vw":243.316616},{"c":243.48,"h":244.05,"l":243.27,"n":2070,"o":243.575,"t":"2026-10-21T19:45:00Z","v":52924,"vw":243.657227},{"c":243.49,"h":243.65,"l":243.49,"n":29,"o":243.65,"t":"2026-10-21T20:00:00Z","v":61608,"vw":243.490281},{"c":238.15,"h":238.15,"l":238.15,"n":2,"o":238.15,"t":"2026-10-22T10:00:00Z","v":112,"vw":238.15},{"c":235.8,"h":235.8,"l":235.64,"n":25,"o":235.69,"t":"2026-10-22T12:00:00Z","v":735,"vw":235.714818},{"c":237.89,"h":238.32,"l":236.05,"n":695,"o":237.23,"t":"2026-10-22T13:30:00Z","v":22996,"vw":237.159879},{"c":238.165,"h":239.235,"l":237.35,"n":643,"o":237.45,"t":"2026-10-22T13:45:00Z","v":17009,"vw":238.298432},{"c":236.745,"h":238.2,"l":236.33,"n":808,"o":238.2,"t":"2026-10-22T14:00:00Z","v":21376,"vw":237.242462},{"c":235.43,"h":237.27,"l":235.3063,"n":379,"o":236.655,"t":"2026-10-22T14:15:00Z","v":8079,"vw":236.450591},{"c":236.155,"h":236.3488,"l":234.73,"n":482,"o":235.461,"t":"2026-10-22T14:30:00Z","v":11189,"vw":235.438888},{"c":235.09,"h":236.22,"l":234.75,"n":314,"o":235.9,"t":"2026-10-22T14:45:00Z","v":6927,"vw":235.382824},{"c":234.705,"h":235.715,"l":234.53,"n":532,"o":234.93,"t":"2026-10-22T15:00:00Z","v":14087,"vw":235.017283},{"c":233.955,"h":235.535,"l":233.95,"n":949,"o":234.9,"t":"2026-10-22T15:15:00Z","v":30038,"vw":234.843405},{"c":233.335,"h":234.04,"l":232.87,"n":538,"o":233.88,"t":"2026-10-22T15:30:00Z","v":15014,"vw":233.411406},{"c":233.18,"h":233.515,"l":233.01,"n":405,"o":233.335,"t":"2026-10-22T15:45:00Z","v":7711,"vw":233.253145},{"c":233.65,"h":233.72,"l":233.2848,"n":222,"o":233.445,"t":"2026-10-22T16:00:00Z","v":4292,"vw":233.539473},{"c":233.6,"h":234.17,"l":233.55,"n":192,"o":233.92,"t":"2026-10-22T16:15:00Z","v":5265,"vw":233.849268},{"c":233.16,"h":233.37,"l":233.16,"n":71,"o":233.37,"t":"2026-10-22T16:30:00Z","v":1007,"vw":233.2575},{"c":232.89,"h":233.03,"l":232.41,"n":148,"o":232.51,"t":"2026-10-22T16:45:00Z","v":2660,"vw":232.721435},{"c":233.505,"h":233.685,"l":233.2401,"n":163,"o":233.685,"t":"2026-10-22T17:00:00Z","v":3758,"vw":233.417205},{"c":233.28,"h":233.66,"l":233.02,"n":311,"o":233.485,"t":"2026-10-22T17:15:00Z","v":5644,"vw":233.312734},{"c":234.29,"h":234.29,"l":233.36,"n":316,"o":233.36,"t":"2026-10-22T17:30:00Z","v":11554,"vw":233.846254},{"c":233.63,"h":234.37,"l":233.59,"n":364,"o":234.35,"t":"2026-10-22T17:45:00Z","v":16113,"vw":233.996768},{"c":233.22,"h":233.31,"l":232.5301,"n":386,"o":233.31,"t":"2026-10-22T18:00:00Z","v":13089,"vw":232.871488},{"c":233.11,"h":233.59,"l":232.99,"n":516,"o":232.99,"t":"2026-10-22T18:15:00Z","v":13715,"vw":233.385703},{"c":232.31,"h":233.07,"l":232.31,"n":466,"o":232.8,"t":"2026-10-22T18:30:00Z","v":16458,"vw":232.692717},{"c":232.28,"h":232.732,"l":232.28,"n":258,"o":232.48,"t":"2026-10-22T18:45:00Z","v":5168,"vw":232.523631},{"c":233.01,"h":233.32,"l":231.855,"n":623,"o":232.19,"t":"2026-10-22T19:00:00Z","v":15841,"vw":232.316745},{"c":232.575,"h":233.28,"l":232.36,"n":776,"o":232.905,"t":"2026-10-22T19:15:00Z","v":19820,"vw":232.775},{"c":232.455,"h":232.59,"l":231.67,"n":1070,"o":232.59,"t":"2026-10-22T19:30:00Z","v":34599,"vw":232.074091},{"c":231.94,"h":232.7,"l":231.5,"n":3532,"o":232.29,"t":"2026-10-22T19:45:00Z","v":101268,"vw":232.196769},{"c":231.94,"h":231.94,"l":231.94,"n":18,"o":231.94,"t":"2026-10-22T20:00:00Z","v":63250,"vw":231.94},{"c":232.05,"h":232.05,"l":232.05,"n":2,"o":232.05,"t":"2026-10-22T20:15:00Z","v":155,"vw":232.05},{"c":232.25,"h":232.25,"l":232.25,"n":2,"o":232.25,"t":"2026-10-22T21:30:00Z","v":150,"vw":232.25},{"c":233.8,"h":233.8,"l":233.8,"n":1,"o":233.8,"t":"2026-10-22T23:45:00Z","v":171,"vw":233.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1573615160349855,"strike":271.6909620991254,"iv":0.3883545189504373,"gamma":0.00682798833819242,"theta":-0.07940991253644314,"vega":0.11532565597667638,"rho":0.01643530956790479,"breakevenPct":16.701592649769182},{"delta":0.15,"premium":1.677478448275862,"strike":260.4741379310345,"iv":0.34224827586206896,"gamma":0.010343534482758621,"theta":-0.09401206896551724,"vega":0.15345948275862067,"rho":0.024767236364922403,"breakevenPct":12.126439854281577},{"delta":0.2,"premium":2.4722452361226184,"strike":256.03976801988404,"iv":0.34293256006628003,"gamma":0.012084092792046398,"theta":-0.11162899751449877,"vega":0.18044548467274235,"rho":0.033145364325080945,"breakevenPct":10.569723377248337},{"delta":0.25,"premium":3.2800331400165703,"strike":251.89726594863296,"iv":0.34579088649544326,"gamma":0.013741093620546811,"theta":-0.1294417564208782,"vega":0.20695749792874896,"rho":0.041525513376163226,"breakevenPct":9.143412783853522},{"delta":0.3,"premium":4.138205302515296,"strike":248.15771583956493,"iv":0.3438391570360299,"gamma":0.015144799456152278,"theta":-0.14102664853840924,"vega":0.22619279401767506,"rho":0.049909253748664506,"breakevenPct":7.911001343917969},{"delta":0.35,"premium":5.038953093133923,"strike":244.75866757307955,"iv":0.33782284160435083,"gamma":0.01633446634942216,"theta":-0.14734887831407206,"vega":0.23927912984364377,"rho":0.058296028854025385,"breakevenPct":6.8424382661306495},{"delta":0.4,"premium":5.9397008837525505,"strike":241.35961930659414,"iv":0.3318065261726717,"gamma":0.017524133242692044,"theta":-0.1536711080897349,"vega":0.2523654656696125,"rho":0.06668280395938628,"breakevenPct":5.773875188343327},{"delta":0.45,"premium":7.137053571428573,"strike":238.32589285714286,"iv":0.3312415178571429,"gamma":0.017866071428571426,"theta":-0.15740535714285714,"vega":0.2571145089285714,"rho":0.07495341255623995,"breakevenPct":4.988428754735427},{"delta":0.5,"premium":8.532142857142858,"strike":235.53571428571428,"iv":0.3343107142857143,"gamma":0.01764285714285714,"theta":-0.1594142857142857,"vega":0.2563053571428571,"rho":0.08314657681408884,"breakevenPct":4.391726750580471},{"delta":0.55,"premium":9.927232142857147,"strike":232.74553571428572,"iv":0.3373799107142857,"gamma":0.017419642857142856,"theta":-0.1614232142857143,"vega":0.25549620535714285,"rho":0.09133974107193772,"breakevenPct":3.795024746425515},{"delta":0.6,"premium":11.328029867892017,"strike":229.95404939689834,"iv":0.3403163699023549,"gamma":0.0171862148190695,"theta":-0.16323641585295806,"vega":0.2544417576105686,"rho":0.09952965428832115,"breakevenPct":3.200204989217429},{"delta":0.65,"premium":13.079896611143024,"strike":227.08213670304423,"iv":0.3350894887995405,"gamma":0.016324641010913268,"theta":-0.15301240666283744,"vega":0.23830160827110852,"rho":0.10751962845457985,"breakevenPct":2.7211434192417645},{"delta":0.7,"premium":14.831763354394024,"strike":224.2102240091901,"iv":0.329862607696726,"gamma":0.015463067202757037,"theta":-0.14278839747271682,"vega":0.2221614589316485,"rho":0.11550960262083854,"breakevenPct":2.2420818492661008},{"delta":0.75,"premium":16.58363009764503,"strike":221.338311315336,"iv":0.32463572659391154,"gamma":0.014601493394600804,"theta":-0.1325643882825962,"vega":0.2060213095921884,"rho":0.12349957678709723,"breakevenPct":1.7630202792904361},{"delta":0.8,"premium":18.888600852272727,"strike":218.1036931818182,"iv":0.3172127130681818,"gamma":0.01302428977272727,"theta":-0.11740823863636361,"vega":0.18046612215909089,"rho":0.13113068543430875,"breakevenPct":1.3653952241620622},{"delta":0.85,"premium":21.67624289772727,"strike":214.5525568181818,"iv":0.3078732244318182,"gamma":0.01082258522727273,"theta":-0.09794801136363637,"vega":0.1466948153409091,"rho":0.13844862679336298,"breakevenPct":1.0388364909790773},{"delta":0.9,"premium":24.463884943181817,"strike":211.00142045454544,"iv":0.29853373579545456,"gamma":0.008620880681818183,"theta":-0.07848778409090909,"vega":0.11292350852272727,"rho":0.1457665681524172,"breakevenPct":0.7122777577960914}],"put":[{"delta":0.1,"premium":1.3036386449184443,"strike":204.42910915934755,"iv":0.38781731493099125,"gamma":0.006727352572145546,"theta":-0.07284516938519449,"vega":0.1126978670012547,"rho":-0.020194163665774603,"breakevenPct":13.119986948490547},{"delta":0.15,"premium":2.111242603550296,"strike":210.47337278106508,"iv":0.38968047337278106,"gamma":0.009075147928994082,"theta":-0.09874556213017752,"vega":0.1528816568047337,"rho":-0.030353828524951186,"breakevenPct":10.880183841952617},{"delta":0.2,"premium":3.104480135249366,"strike":214.69991546914625,"iv":0.39039898562975484,"gamma":0.010638968723584108,"theta":-0.11611665257819104,"vega":0.180396449704142,"rho":-0.040597016019569554,"breakevenPct":9.497247504748987},{"delta":0.25,"premium":4.097717666948436,"strike":218.9264581572274,"iv":0.3911174978867286,"gamma":0.012202789518174134,"theta":-0.13348774302620456,"vega":0.20791124260355032,"rho":-0.05084020351418793,"breakevenPct":8.11431116754536},{"delta":0.3,"premium":5.265100207325501,"strike":222.57774706288873,"iv":0.3894440221147201,"gamma":0.013295991706979959,"theta":-0.14315860400829303,"vega":0.22544298548721495,"rho":-0.06116472400970596,"breakevenPct":7.051904681110682},{"delta":0.35,"premium":6.49177608845888,"strike":226.03317208016585,"iv":0.3869561161022806,"gamma":0.014228956461644782,"theta":-0.15020767104353835,"vega":0.2395756738078784,"rho":-0.07151693697469921,"breakevenPct":6.098633023221999},{"delta":0.4,"premium":7.718451969592261,"strike":229.48859709744298,"iv":0.38446821008984106,"gamma":0.015161921216309606,"theta":-0.15725673807878368,"vega":0.25370836212854186,"rho":-0.08186914993969249,"breakevenPct":5.145361365333315},{"delta":0.45,"premium":9.40955786736021,"strike":232.7698309492848,"iv":0.38603888166449934,"gamma":0.0153,"theta":-0.15868777633289988,"vega":0.25690793237971393,"rho":-0.09248787455449799,"breakevenPct":4.465238202769648},{"delta":0.5,"premium":11.181339401820546,"strike":236.02080624187255,"iv":0.3883145643693108,"gamma":0.0153,"theta":-0.15914291287386217,"vega":0.258208322496749,"rho":-0.10315289462020982,"breakevenPct":3.83256337037981},{"delta":0.55,"premium":12.953120936280886,"strike":239.27178153446033,"iv":0.39059024707412227,"gamma":0.0153,"theta":-0.15959804941482444,"vega":0.2595087126137841,"rho":-0.11381791468592169,"breakevenPct":3.199888537989971},{"delta":0.6,"premium":15.477258687258686,"strike":242.996138996139,"iv":0.3961934362934363,"gamma":0.01464084942084942,"theta":-0.1549661003861004,"vega":0.2515606177606178,"rho":-0.12498415165233386,"breakevenPct":2.6865353683146687},{"delta":0.65,"premium":18.21857142857143,"strike":246.85714285714286,"iv":0.40275714285714287,"gamma":0.01379142857142857,"theta":-0.1488657142857143,"vega":0.24094285714285713,"rho":-0.1362950697859585,"breakevenPct":2.207625565196139},{"delta":0.7,"premium":21.35120412844036,"strike":251.0665137614679,"iv":0.41172614678899083,"gamma":0.012790711009174314,"theta":-0.1420869266055046,"vega":0.22844988532110094,"rho":-0.14789237102169983,"breakevenPct":1.747087411023302},{"delta":0.75,"premium":26.196387614678898,"strike":256.80045871559633,"iv":0.4312215596330275,"gamma":0.011127866972477066,"theta":-0.13233922018348626,"vega":0.20775034403669726,"rho":-0.16074298325272607,"breakevenPct":1.3669499140644057},{"delta":0.8,"premium":34.28477157360406,"strike":265.60913705583755,"iv":0.48091522842639595,"gamma":0.00890989847715736,"theta":-0.12819010152284266,"vega":0.18402817258883247,"rho":-0.1760744185276507,"breakevenPct":1.0588684849300731},{"delta":0.85,"premium":46.10275,"strike":278.175,"iv":0.5419562499999999,"gamma":0.0065102499999999995,"theta":-0.11669225,"vega":0.15332675,"rho":-0.19431572590977442,"breakevenPct":0.7389863130881181},{"delta":0.9,"premium":118.95847002649575,"strike":351.05847002649574,"iv":1.0052307108033518,"gamma":0.0026818232903703027,"theta":-0.16476615503747385,"vega":0.1155899983993742,"rho":-0.2605225639140777,"breakevenPct":0.7271171941830696}]},"raw":{"call":[{"delta":0.1,"premium":1.1573615160349855,"strike":271.6909620991254,"iv":0.3883545189504373,"gamma":0.00682798833819242,"theta":-0.07940991253644314,"vega":0.11532565597667638,"rho":0.01643530956790479,"breakevenPct":16.701592649769182},{"delta":0.15,"premium":1.677478448275862,"strike":260.4741379310345,"iv":0.34224827586206896,"gamma":0.010343534482758621,"theta":-0.09401206896551724,"vega":0.15345948275862067,"rho":0.024767236364922403,"breakevenPct":12.126439854281577},{"delta":0.2,"premium":2.4722452361226184,"strike":256.03976801988404,"iv":0.34293256006628003,"gamma":0.012084092792046398,"theta":-0.11162899751449877,"vega":0.18044548467274235,"rho":0.033145364325080945,"breakevenPct":10.569723377248337},{"delta":0.25,"premium":3.2800331400165703,"strike":251.89726594863296,"iv":0.34579088649544326,"gamma":0.013741093620546811,"theta":-0.1294417564208782,"vega":0.20695749792874896,"rho":0.041525513376163226,"breakevenPct":9.143412783853522},{"delta":0.3,"premium":4.138205302515296,"strike":248.15771583956493,"iv":0.3438391570360299,"gamma":0.015144799456152278,"theta":-0.14102664853840924,"vega":0.22619279401767506,"rho":0.049909253748664506,"breakevenPct":7.911001343917969},{"delta":0.35,"premium":5.038953093133923,"strike":244.75866757307955,"iv":0.33782284160435083,"gamma":0.01633446634942216,"theta":-0.14734887831407206,"vega":0.23927912984364377,"rho":0.058296028854025385,"breakevenPct":6.8424382661306495},{"delta":0.4,"premium":5.9397008837525505,"strike":241.35961930659414,"iv":0.3318065261726717,"gamma":0.017524133242692044,"theta":-0.1536711080897349,"vega":0.2523654656696125,"rho":0.06668280395938628,"breakevenPct":5.773875188343327},{"delta":0.45,"premium":7.137053571428573,"strike":238.32589285714286,"iv":0.3312415178571429,"gamma":0.017866071428571426,"theta":-0.15740535714285714,"vega":0.2571145089285714,"rho":0.07495341255623995,"breakevenPct":4.988428754735427},{"delta":0.5,"premium":8.532142857142858,"strike":235.53571428571428,"iv":0.3343107142857143,"gamma":0.01764285714285714,"theta":-0.1594142857142857,"vega":0.2563053571428571,"rho":0.08314657681408884,"breakevenPct":4.391726750580471},{"delta":0.55,"premium":9.927232142857147,"strike":232.74553571428572,"iv":0.3373799107142857,"gamma":0.017419642857142856,"theta":-0.1614232142857143,"vega":0.25549620535714285,"rho":0.09133974107193772,"breakevenPct":3.795024746425515},{"delta":0.6,"premium":11.328029867892017,"strike":229.95404939689834,"iv":0.3403163699023549,"gamma":0.0171862148190695,"theta":-0.16323641585295806,"vega":0.2544417576105686,"rho":0.09952965428832115,"breakevenPct":3.200204989217429},{"delta":0.65,"premium":13.079896611143024,"strike":227.08213670304423,"iv":0.3350894887995405,"gamma":0.016324641010913268,"theta":-0.15301240666283744,"vega":0.23830160827110852,"rho":0.10751962845457985,"breakevenPct":2.7211434192417645},{"delta":0.7,"premium":14.831763354394024,"strike":224.2102240091901,"iv":0.329862607696726,"gamma":0.015463067202757037,"theta":-0.14278839747271682,"vega":0.2221614589316485,"rho":0.11550960262083854,"breakevenPct":2.2420818492661008},{"delta":0.75,"premium":16.58363009764503,"strike":221.338311315336,"iv":0.32463572659391154,"gamma":0.014601493394600804,"theta":-0.1325643882825962,"vega":0.2060213095921884,"rho":0.12349957678709723,"breakevenPct":1.7630202792904361},{"delta":0.8,"premium":18.888600852272727,"strike":218.1036931818182,"iv":0.3172127130681818,"gamma":0.01302428977272727,"theta":-0.11740823863636361,"vega":0.18046612215909089,"rho":0.13113068543430875,"breakevenPct":1.3653952241620622},{"delta":0.85,"premium":21.67624289772727,"strike":214.5525568181818,"iv":0.3078732244318182,"gamma":0.01082258522727273,"theta":-0.09794801136363637,"vega":0.1466948153409091,"rho":0.13844862679336298,"breakevenPct":1.0388364909790773},{"delta":0.9,"premium":24.463884943181817,"strike":211.00142045454544,"iv":0.29853373579545456,"gamma":0.008620880681818183,"theta":-0.07848778409090909,"vega":0.11292350852272727,"rho":0.1457665681524172,"breakevenPct":0.7122777577960914}],"put":[{"delta":0.1,"premium":1.3036386449184443,"strike":204.42910915934755,"iv":0.38781731493099125,"gamma":0.006727352572145546,"theta":-0.07284516938519449,"vega":0.1126978670012547,"rho":-0.020194163665774603,"breakevenPct":13.119986948490547},{"delta":0.15,"premium":2.111242603550296,"strike":210.47337278106508,"iv":0.38968047337278106,"gamma":0.009075147928994082,"theta":-0.09874556213017752,"vega":0.1528816568047337,"rho":-0.030353828524951186,"breakevenPct":10.880183841952617},{"delta":0.2,"premium":3.104480135249366,"strike":214.69991546914625,"iv":0.39039898562975484,"gamma":0.010638968723584108,"theta":-0.11611665257819104,"vega":0.180396449704142,"rho":-0.040597016019569554,"breakevenPct":9.497247504748987},{"delta":0.25,"premium":4.097717666948436,"strike":218.9264581572274,"iv":0.3911174978867286,"gamma":0.012202789518174134,"theta":-0.13348774302620456,"vega":0.20791124260355032,"rho":-0.05084020351418793,"breakevenPct":8.11431116754536},{"delta":0.3,"premium":5.265100207325501,"strike":222.57774706288873,"iv":0.3894440221147201,"gamma":0.013295991706979959,"theta":-0.14315860400829303,"vega":0.22544298548721495,"rho":-0.06116472400970596,"breakevenPct":7.051904681110682},{"delta":0.35,"premium":6.49177608845888,"strike":226.03317208016585,"iv":0.3869561161022806,"gamma":0.014228956461644782,"theta":-0.15020767104353835,"vega":0.2395756738078784,"rho":-0.07151693697469921,"breakevenPct":6.098633023221999},{"delta":0.4,"premium":7.718451969592261,"strike":229.48859709744298,"iv":0.38446821008984106,"gamma":0.015161921216309606,"theta":-0.15725673807878368,"vega":0.25370836212854186,"rho":-0.08186914993969249,"breakevenPct":5.145361365333315},{"delta":0.45,"premium":9.40955786736021,"strike":232.7698309492848,"iv":0.38603888166449934,"gamma":0.0153,"theta":-0.15868777633289988,"vega":0.25690793237971393,"rho":-0.09248787455449799,"breakevenPct":4.465238202769648},{"delta":0.5,"premium":11.181339401820546,"strike":236.02080624187255,"iv":0.3883145643693108,"gamma":0.0153,"theta":-0.15914291287386217,"vega":0.258208322496749,"rho":-0.10315289462020982,"breakevenPct":3.83256337037981},{"delta":0.55,"premium":12.953120936280886,"strike":239.27178153446033,"iv":0.39059024707412227,"gamma":0.0153,"theta":-0.15959804941482444,"vega":0.2595087126137841,"rho":-0.11381791468592169,"breakevenPct":3.199888537989971},{"delta":0.6,"premium":15.477258687258686,"strike":242.996138996139,"iv":0.3961934362934363,"gamma":0.01464084942084942,"theta":-0.1549661003861004,"vega":0.2515606177606178,"rho":-0.12498415165233386,"breakevenPct":2.6865353683146687},{"delta":0.65,"premium":18.21857142857143,"strike":246.85714285714286,"iv":0.40275714285714287,"gamma":0.01379142857142857,"theta":-0.1488657142857143,"vega":0.24094285714285713,"rho":-0.1362950697859585,"breakevenPct":2.207625565196139},{"delta":0.7,"premium":21.35120412844036,"strike":251.0665137614679,"iv":0.41172614678899083,"gamma":0.012790711009174314,"theta":-0.1420869266055046,"vega":0.22844988532110094,"rho":-0.14789237102169983,"breakevenPct":1.747087411023302},{"delta":0.75,"premium":26.196387614678898,"strike":256.80045871559633,"iv":0.4312215596330275,"gamma":0.011127866972477066,"theta":-0.13233922018348626,"vega":0.20775034403669726,"rho":-0.16074298325272607,"breakevenPct":1.3669499140644057},{"delta":0.8,"premium":34.28477157360406,"strike":265.60913705583755,"iv":0.48091522842639595,"gamma":0.00890989847715736,"theta":-0.12819010152284266,"vega":0.18402817258883247,"rho":-0.1760744185276507,"breakevenPct":1.0588684849300731},{"delta":0.85,"premium":46.10275,"strike":278.175,"iv":0.5419562499999999,"gamma":0.0065102499999999995,"theta":-0.11669225,"vega":0.15332675,"rho":-0.19431572590977442,"breakevenPct":0.7389863130881181},{"delta":0.9,"premium":118.95847002649575,"strike":351.05847002649574,"iv":1.0052307108033518,"gamma":0.0026818232903703027,"theta":-0.16476615503747385,"vega":0.1155899983993742,"rho":-0.2605225639140777,"breakevenPct":0.7271171941830696}]}},"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"}}