{"symbol":"FTXL","url":"https://intraalpha.com/companies/FTXL","capturedAt":"2026-10-22T21:52:47.157Z","state":"ready","quote":{"symbol":"FTXL","last_price":213.13,"prev_close":228.29,"regular_close":213.13,"change":-15.16,"change_pct":-6.6407,"regular_change":-15.16,"regular_change_pct":-6.6407,"extended_change":0,"extended_change_pct":0,"bid":211.72,"ask":214.89,"bid_size":1400,"ask_size":2400,"volume":111494,"vwap":215.489839,"open":219.63,"high":221.15,"low":211.88,"close":213.13,"trade_count":2848,"last_trade_at":"2026-10-22T20:00:00.285451972Z","last_quote_at":"2026-10-22T21:52:08.080603002Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.006,"portfolio_turnover":0.43,"dividend_yield":0.0007,"inception_date":"2016-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:46.525744+00:00"},"optionObservedAt":"2026-10-22T19:59:53.245Z","bars":[{"c":220.01,"h":220.01,"l":220.01,"n":5,"o":220.01,"t":"2026-10-15T08:00:00Z","v":231,"vw":220.01},{"c":223.02,"h":223.89,"l":222.69,"n":266,"o":222.9,"t":"2026-10-15T13:30:00Z","v":14053,"vw":223.072908},{"c":224.34,"h":224.41,"l":221.62,"n":289,"o":222.89,"t":"2026-10-15T13:35:00Z","v":12421,"vw":222.679035},{"c":225.295,"h":225.75,"l":223.71,"n":258,"o":224.79,"t":"2026-10-15T13:40:00Z","v":10583,"vw":224.87496},{"c":223.27,"h":225.83,"l":223.27,"n":238,"o":225.09,"t":"2026-10-15T13:45:00Z","v":11827,"vw":224.378278},{"c":221.58,"h":223.6,"l":221.58,"n":197,"o":223.45,"t":"2026-10-15T13:50:00Z","v":10333,"vw":222.166616},{"c":222.49,"h":222.49,"l":221.24,"n":203,"o":221.43,"t":"2026-10-15T13:55:00Z","v":9622,"vw":221.665422},{"c":222.89,"h":223.16,"l":222.35,"n":288,"o":222.49,"t":"2026-10-15T14:00:00Z","v":10772,"vw":222.769776},{"c":222.96,"h":223.52,"l":222.4,"n":181,"o":223,"t":"2026-10-15T14:05:00Z","v":5739,"vw":222.841277},{"c":222.21,"h":224.04,"l":222.03,"n":194,"o":223.32,"t":"2026-10-15T14:10:00Z","v":7324,"vw":223.066562},{"c":223.07,"h":223.14,"l":221.87,"n":186,"o":222.29,"t":"2026-10-15T14:15:00Z","v":7639,"vw":222.429517},{"c":222.98,"h":223.93,"l":222.82,"n":332,"o":223.1,"t":"2026-10-15T14:20:00Z","v":37844,"vw":223.609066},{"c":223.27,"h":223.33,"l":222.88,"n":202,"o":223.12,"t":"2026-10-15T14:25:00Z","v":8692,"vw":223.144414},{"c":223.35,"h":223.35,"l":222.19,"n":238,"o":222.66,"t":"2026-10-15T14:30:00Z","v":9729,"vw":222.760337},{"c":223.48,"h":223.48,"l":222.27,"n":252,"o":223.29,"t":"2026-10-15T14:35:00Z","v":9928,"vw":222.681644},{"c":225.16,"h":225.3,"l":223.66,"n":222,"o":223.69,"t":"2026-10-15T14:40:00Z","v":10168,"vw":224.740294},{"c":225.11,"h":225.87,"l":225.1,"n":320,"o":225.28,"t":"2026-10-15T14:45:00Z","v":13899,"vw":225.555653},{"c":224.9,"h":225.48,"l":224.67,"n":214,"o":225.05,"t":"2026-10-15T14:50:00Z","v":8337,"vw":225.00129},{"c":226.42,"h":226.44,"l":225.14,"n":176,"o":225.22,"t":"2026-10-15T14:55:00Z","v":7930,"vw":225.528401},{"c":226.64,"h":226.64,"l":225.54,"n":236,"o":226.51,"t":"2026-10-15T15:00:00Z","v":12783,"vw":225.998492},{"c":226.13,"h":226.67,"l":225.38,"n":183,"o":226.67,"t":"2026-10-15T15:05:00Z","v":9086,"vw":226.089795},{"c":226.84,"h":226.91,"l":225.95,"n":168,"o":225.95,"t":"2026-10-15T15:10:00Z","v":8291,"vw":226.468333},{"c":227.42,"h":227.5,"l":227,"n":148,"o":227.23,"t":"2026-10-15T15:15:00Z","v":6368,"vw":227.274306},{"c":226.9,"h":227.44,"l":226.74,"n":167,"o":227.35,"t":"2026-10-15T15:20:00Z","v":9874,"vw":227.061642},{"c":226.41,"h":227.14,"l":226.41,"n":94,"o":227,"t":"2026-10-15T15:25:00Z","v":5692,"vw":226.706988},{"c":225.94,"h":226.45,"l":225.8,"n":104,"o":226.44,"t":"2026-10-15T15:30:00Z","v":4142,"vw":226.02289},{"c":226.04,"h":226.57,"l":225.77,"n":86,"o":225.985,"t":"2026-10-15T15:35:00Z","v":3764,"vw":226.139118},{"c":225.9,"h":226.29,"l":225.84,"n":93,"o":226.06,"t":"2026-10-15T15:40:00Z","v":5467,"vw":226.029698},{"c":226.23,"h":226.23,"l":225.555,"n":136,"o":225.94,"t":"2026-10-15T15:45:00Z","v":5732,"vw":225.800563},{"c":225.81,"h":226.31,"l":225.81,"n":165,"o":226.135,"t":"2026-10-15T15:50:00Z","v":8147,"vw":225.999481},{"c":226.84,"h":226.84,"l":225.68,"n":115,"o":225.91,"t":"2026-10-15T15:55:00Z","v":4461,"vw":226.187487},{"c":226.47,"h":227.27,"l":226.47,"n":120,"o":226.865,"t":"2026-10-15T16:00:00Z","v":5914,"vw":226.9175},{"c":226.38,"h":226.72,"l":226.28,"n":164,"o":226.28,"t":"2026-10-15T16:05:00Z","v":6206,"vw":226.389393},{"c":226.29,"h":226.48,"l":225.93,"n":126,"o":226.31,"t":"2026-10-15T16:10:00Z","v":6963,"vw":226.233654},{"c":225.98,"h":226.18,"l":225.92,"n":159,"o":226.18,"t":"2026-10-15T16:15:00Z","v":7023,"vw":226.047857},{"c":225.64,"h":225.87,"l":225.64,"n":103,"o":225.85,"t":"2026-10-15T16:20:00Z","v":5547,"vw":225.717567},{"c":225.09,"h":225.68,"l":225,"n":132,"o":225.68,"t":"2026-10-15T16:25:00Z","v":6430,"vw":225.338965},{"c":225.63,"h":225.63,"l":224.825,"n":135,"o":225.21,"t":"2026-10-15T16:30:00Z","v":7786,"vw":225.220411},{"c":225.52,"h":226.16,"l":225.52,"n":88,"o":225.81,"t":"2026-10-15T16:35:00Z","v":4818,"vw":225.915499},{"c":225.65,"h":225.65,"l":225.12,"n":100,"o":225.47,"t":"2026-10-15T16:40:00Z","v":4488,"vw":225.382101},{"c":225.6,"h":225.79,"l":225.57,"n":70,"o":225.78,"t":"2026-10-15T16:45:00Z","v":3537,"vw":225.672123},{"c":225.14,"h":225.46,"l":224.87,"n":72,"o":225.46,"t":"2026-10-15T16:50:00Z","v":5008,"vw":225.206577},{"c":225.28,"h":225.41,"l":225.12,"n":71,"o":225.18,"t":"2026-10-15T16:55:00Z","v":3112,"vw":225.263158},{"c":224.94,"h":225.11,"l":224.89,"n":85,"o":225.11,"t":"2026-10-15T17:00:00Z","v":5432,"vw":224.956073},{"c":225.695,"h":225.695,"l":225.23,"n":83,"o":225.32,"t":"2026-10-15T17:05:00Z","v":3181,"vw":225.385092},{"c":225.77,"h":225.97,"l":225.72,"n":96,"o":225.77,"t":"2026-10-15T17:10:00Z","v":4426,"vw":225.841304},{"c":226.15,"h":226.15,"l":225.84,"n":67,"o":225.84,"t":"2026-10-15T17:15:00Z","v":2870,"vw":226.065546},{"c":226.22,"h":226.22,"l":225.865,"n":105,"o":226.015,"t":"2026-10-15T17:20:00Z","v":59300,"vw":225.909284},{"c":226.25,"h":226.39,"l":226,"n":142,"o":226.185,"t":"2026-10-15T17:25:00Z","v":8690,"vw":226.187767},{"c":226.47,"h":226.63,"l":226.27,"n":132,"o":226.27,"t":"2026-10-15T17:30:00Z","v":5945,"vw":226.380636},{"c":226.78,"h":226.93,"l":226.49,"n":112,"o":226.49,"t":"2026-10-15T17:35:00Z","v":5560,"vw":226.776208},{"c":227.05,"h":227.56,"l":226.79,"n":107,"o":226.96,"t":"2026-10-15T17:40:00Z","v":5684,"vw":227.104767},{"c":226.67,"h":227.055,"l":226.67,"n":100,"o":227.04,"t":"2026-10-15T17:45:00Z","v":3428,"vw":226.860667},{"c":226.49,"h":226.805,"l":226.48,"n":149,"o":226.71,"t":"2026-10-15T17:50:00Z","v":5201,"vw":226.61363},{"c":226.87,"h":227.01,"l":226.445,"n":79,"o":226.445,"t":"2026-10-15T17:55:00Z","v":3217,"vw":226.77},{"c":225.86,"h":226.8,"l":225.83,"n":100,"o":226.8,"t":"2026-10-15T18:00:00Z","v":5605,"vw":226.364319},{"c":225.76,"h":225.95,"l":225.65,"n":61,"o":225.88,"t":"2026-10-15T18:05:00Z","v":2497,"vw":225.818657},{"c":225.25,"h":225.79,"l":225.25,"n":124,"o":225.79,"t":"2026-10-15T18:10:00Z","v":6381,"vw":225.447705},{"c":225.59,"h":225.62,"l":225.18,"n":99,"o":225.44,"t":"2026-10-15T18:15:00Z","v":4032,"vw":225.385444},{"c":225.38,"h":225.5,"l":225.24,"n":88,"o":225.38,"t":"2026-10-15T18:20:00Z","v":2918,"vw":225.349643},{"c":225.605,"h":225.64,"l":225.01,"n":131,"o":225.38,"t":"2026-10-15T18:25:00Z","v":5681,"vw":225.197372},{"c":225.565,"h":225.72,"l":225.495,"n":141,"o":225.69,"t":"2026-10-15T18:30:00Z","v":7782,"vw":225.559999},{"c":225.59,"h":225.79,"l":225.58,"n":102,"o":225.65,"t":"2026-10-15T18:35:00Z","v":87759,"vw":225.688918},{"c":225.7322,"h":225.82,"l":225.33,"n":83,"o":225.57,"t":"2026-10-15T18:40:00Z","v":4719,"vw":225.535177},{"c":225.67,"h":225.79,"l":225.61,"n":121,"o":225.76,"t":"2026-10-15T18:45:00Z","v":4898,"vw":225.677382},{"c":225.96,"h":225.96,"l":225.6,"n":111,"o":225.6,"t":"2026-10-15T18:50:00Z","v":5101,"vw":225.825357},{"c":226.5665,"h":226.5665,"l":226.09,"n":120,"o":226.09,"t":"2026-10-15T18:55:00Z","v":4977,"vw":226.336055},{"c":227.13,"h":227.1509,"l":226.5,"n":150,"o":226.5,"t":"2026-10-15T19:00:00Z","v":6648,"vw":226.994638},{"c":227.34,"h":227.52,"l":227.16,"n":123,"o":227.16,"t":"2026-10-15T19:05:00Z","v":5093,"vw":227.30436},{"c":228.35,"h":228.35,"l":227.53,"n":134,"o":227.53,"t":"2026-10-15T19:10:00Z","v":4628,"vw":227.907745},{"c":229.09,"h":229.13,"l":228.35,"n":197,"o":228.35,"t":"2026-10-15T19:15:00Z","v":11878,"vw":228.78804},{"c":229.36,"h":229.52,"l":229.01,"n":162,"o":229.15,"t":"2026-10-15T19:20:00Z","v":8604,"vw":229.302171},{"c":228.85,"h":229.55,"l":228.85,"n":195,"o":229.33,"t":"2026-10-15T19:25:00Z","v":10861,"vw":229.210491},{"c":229.555,"h":229.97,"l":228.82,"n":205,"o":228.82,"t":"2026-10-15T19:30:00Z","v":9527,"vw":229.421775},{"c":229.8799,"h":230.05,"l":229.52,"n":133,"o":229.54,"t":"2026-10-15T19:35:00Z","v":5330,"vw":229.846662},{"c":229.3,"h":229.95,"l":229.27,"n":305,"o":229.5,"t":"2026-10-15T19:40:00Z","v":11780,"vw":229.621196},{"c":229.43,"h":229.81,"l":229.3,"n":216,"o":229.3,"t":"2026-10-15T19:45:00Z","v":6156,"vw":229.532317},{"c":229.52,"h":229.52,"l":229.02,"n":304,"o":229.25,"t":"2026-10-15T19:50:00Z","v":10554,"vw":229.16782},{"c":229.16,"h":229.335,"l":228.74,"n":308,"o":229.28,"t":"2026-10-15T19:55:00Z","v":10907,"vw":229.055089},{"c":229.23,"h":229.23,"l":229.23,"n":8,"o":229.23,"t":"2026-10-15T20:00:00Z","v":588,"vw":229.23},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-15T22:15:00Z","v":576,"vw":230},{"c":230,"h":230,"l":230,"n":5,"o":230,"t":"2026-10-15T22:30:00Z","v":244,"vw":230},{"c":225.41,"h":225.41,"l":225.41,"n":1,"o":225.41,"t":"2026-10-16T13:20:00Z","v":576,"vw":225.41},{"c":224.51,"h":225.76,"l":224.0693,"n":66,"o":225.76,"t":"2026-10-16T13:30:00Z","v":2098,"vw":225.146227},{"c":224.47,"h":224.64,"l":224.1,"n":61,"o":224.25,"t":"2026-10-16T13:35:00Z","v":2102,"vw":224.468235},{"c":225.67,"h":225.67,"l":224.45,"n":18,"o":224.62,"t":"2026-10-16T13:40:00Z","v":585,"vw":225.033238},{"c":225.035,"h":226.52,"l":225.035,"n":18,"o":226.52,"t":"2026-10-16T13:45:00Z","v":774,"vw":225.948846},{"c":223.87,"h":225.23,"l":223.87,"n":43,"o":225.23,"t":"2026-10-16T13:50:00Z","v":1571,"vw":224.411136},{"c":224.12,"h":224.28,"l":223.98,"n":36,"o":224.28,"t":"2026-10-16T13:55:00Z","v":2050,"vw":224.233333},{"c":224.73,"h":225.12,"l":224.25,"n":22,"o":224.25,"t":"2026-10-16T14:00:00Z","v":718,"vw":224.7},{"c":224.8,"h":224.8,"l":224.53,"n":19,"o":224.53,"t":"2026-10-16T14:05:00Z","v":718,"vw":224.584773},{"c":225.34,"h":225.34,"l":224.21,"n":41,"o":224.51,"t":"2026-10-16T14:10:00Z","v":1959,"vw":224.446821},{"c":225.17,"h":225.53,"l":225.17,"n":40,"o":225.17,"t":"2026-10-16T14:15:00Z","v":1320,"vw":225.335},{"c":225.72,"h":225.72,"l":224.9,"n":42,"o":225.07,"t":"2026-10-16T14:20:00Z","v":1181,"vw":225.264885},{"c":225.005,"h":225.305,"l":225.005,"n":12,"o":225.305,"t":"2026-10-16T14:25:00Z","v":311,"vw":225.105},{"c":225.335,"h":225.335,"l":225.335,"n":7,"o":225.335,"t":"2026-10-16T14:30:00Z","v":208,"vw":225.335},{"c":227,"h":227.22,"l":226.8,"n":33,"o":227.22,"t":"2026-10-16T14:40:00Z","v":3467,"vw":227.037532},{"c":226.705,"h":226.705,"l":226.705,"n":3,"o":226.705,"t":"2026-10-16T14:45:00Z","v":133,"vw":226.705},{"c":226.45,"h":226.45,"l":226.36,"n":9,"o":226.36,"t":"2026-10-16T14:50:00Z","v":267,"vw":226.411864},{"c":225.33,"h":225.77,"l":225.204,"n":39,"o":225.77,"t":"2026-10-16T15:00:00Z","v":602,"vw":225.426319},{"c":223.98,"h":225.14,"l":223.98,"n":47,"o":225.14,"t":"2026-10-16T15:05:00Z","v":1958,"vw":224.333529},{"c":224.53,"h":224.53,"l":224.48,"n":7,"o":224.48,"t":"2026-10-16T15:10:00Z","v":255,"vw":224.505},{"c":224.755,"h":224.82,"l":224.5701,"n":48,"o":224.5701,"t":"2026-10-16T15:15:00Z","v":1464,"vw":224.695014},{"c":224.17,"h":224.97,"l":224.17,"n":34,"o":224.95,"t":"2026-10-16T15:20:00Z","v":1106,"vw":224.736667},{"c":224.69,"h":224.785,"l":224.69,"n":18,"o":224.69,"t":"2026-10-16T15:25:00Z","v":408,"vw":224.718788},{"c":225.42,"h":225.5,"l":225.185,"n":20,"o":225.31,"t":"2026-10-16T15:30:00Z","v":814,"vw":225.350834},{"c":225.11,"h":225.35,"l":225.01,"n":33,"o":225.32,"t":"2026-10-16T15:35:00Z","v":4208,"vw":225.157005},{"c":225.21,"h":225.59,"l":225.2,"n":37,"o":225.35,"t":"2026-10-16T15:45:00Z","v":1863,"vw":225.397},{"c":224.77,"h":225.26,"l":224.74,"n":35,"o":225.26,"t":"2026-10-16T15:50:00Z","v":1070,"vw":224.941667},{"c":224.5601,"h":224.64,"l":224.35,"n":17,"o":224.35,"t":"2026-10-16T15:55:00Z","v":1029,"vw":224.57694},{"c":224.295,"h":224.63,"l":224.295,"n":13,"o":224.63,"t":"2026-10-16T16:00:00Z","v":596,"vw":224.518333},{"c":224.29,"h":224.29,"l":224.23,"n":23,"o":224.23,"t":"2026-10-16T16:05:00Z","v":484,"vw":224.25},{"c":224.75,"h":224.75,"l":224.43,"n":29,"o":224.43,"t":"2026-10-16T16:10:00Z","v":1376,"vw":224.567711},{"c":225.1,"h":225.28,"l":225.1,"n":13,"o":225.28,"t":"2026-10-16T16:15:00Z","v":333,"vw":225.19},{"c":225.07,"h":225.16,"l":225.07,"n":13,"o":225.16,"t":"2026-10-16T16:20:00Z","v":441,"vw":225.113333},{"c":224.83,"h":225,"l":224.83,"n":27,"o":225,"t":"2026-10-16T16:30:00Z","v":641,"vw":224.886667},{"c":225.35,"h":225.35,"l":224.73,"n":8,"o":224.73,"t":"2026-10-16T16:35:00Z","v":578,"vw":225.1175},{"c":225.3,"h":225.31,"l":225.07,"n":19,"o":225.31,"t":"2026-10-16T16:40:00Z","v":557,"vw":225.226667},{"c":224.36,"h":224.95,"l":224.36,"n":33,"o":224.85,"t":"2026-10-16T16:45:00Z","v":1153,"vw":224.766},{"c":224.58,"h":224.59,"l":224.25,"n":17,"o":224.41,"t":"2026-10-16T16:50:00Z","v":780,"vw":224.404583},{"c":224.385,"h":224.39,"l":224.385,"n":8,"o":224.39,"t":"2026-10-16T16:55:00Z","v":235,"vw":224.3875},{"c":223.9,"h":224.555,"l":223.9,"n":41,"o":224.465,"t":"2026-10-16T17:00:00Z","v":1809,"vw":224.112825},{"c":223.355,"h":223.54,"l":223.355,"n":23,"o":223.54,"t":"2026-10-16T17:05:00Z","v":719,"vw":223.46875},{"c":223.745,"h":223.77,"l":223.745,"n":4,"o":223.77,"t":"2026-10-16T17:10:00Z","v":209,"vw":223.7575},{"c":222.94,"h":223.51,"l":222.905,"n":53,"o":223.51,"t":"2026-10-16T17:15:00Z","v":1893,"vw":223.058625},{"c":222.79,"h":222.9,"l":222.5,"n":29,"o":222.77,"t":"2026-10-16T17:20:00Z","v":1413,"vw":222.774956},{"c":223.37,"h":223.37,"l":223.37,"n":4,"o":223.37,"t":"2026-10-16T17:30:00Z","v":151,"vw":223.37},{"c":223.06,"h":223.3,"l":223.06,"n":25,"o":223.155,"t":"2026-10-16T17:35:00Z","v":734,"vw":223.16125},{"c":223.55,"h":223.87,"l":222.9701,"n":97,"o":223.03,"t":"2026-10-16T17:40:00Z","v":3923,"vw":223.309496},{"c":223.4882,"h":223.64,"l":223.4882,"n":18,"o":223.64,"t":"2026-10-16T17:45:00Z","v":499,"vw":223.542804},{"c":222.96,"h":223.08,"l":222.96,"n":12,"o":223.08,"t":"2026-10-16T17:50:00Z","v":336,"vw":223.01},{"c":222.7101,"h":222.7101,"l":222.62,"n":13,"o":222.62,"t":"2026-10-16T17:55:00Z","v":490,"vw":222.675711},{"c":221.925,"h":222.42,"l":221.925,"n":49,"o":222.42,"t":"2026-10-16T18:00:00Z","v":2156,"vw":222.105244},{"c":222.29,"h":222.29,"l":222.17,"n":14,"o":222.185,"t":"2026-10-16T18:05:00Z","v":551,"vw":222.23375},{"c":221.85,"h":222.325,"l":221.785,"n":18,"o":222.29,"t":"2026-10-16T18:15:00Z","v":941,"vw":222.022808},{"c":221.77,"h":221.77,"l":221.73,"n":6,"o":221.73,"t":"2026-10-16T18:20:00Z","v":239,"vw":221.75},{"c":222.135,"h":222.135,"l":222,"n":13,"o":222,"t":"2026-10-16T18:25:00Z","v":672,"vw":222.045},{"c":221.9375,"h":221.9375,"l":221.8,"n":21,"o":221.8,"t":"2026-10-16T18:30:00Z","v":680,"vw":221.86875},{"c":221.77,"h":221.77,"l":221.77,"n":7,"o":221.77,"t":"2026-10-16T18:35:00Z","v":203,"vw":221.77},{"c":221.6425,"h":221.68,"l":221.6425,"n":16,"o":221.68,"t":"2026-10-16T18:40:00Z","v":351,"vw":221.660023},{"c":221.08,"h":221.08,"l":221.08,"n":6,"o":221.08,"t":"2026-10-16T18:50:00Z","v":244,"vw":221.08},{"c":221,"h":221,"l":220.68,"n":21,"o":220.68,"t":"2026-10-16T18:55:00Z","v":664,"vw":220.814883},{"c":221.0103,"h":221.0103,"l":220.98,"n":8,"o":220.98,"t":"2026-10-16T19:00:00Z","v":257,"vw":220.99515},{"c":220.31,"h":220.7,"l":220.06,"n":32,"o":220.7,"t":"2026-10-16T19:05:00Z","v":929,"vw":220.317619},{"c":220.61,"h":220.61,"l":220.61,"n":10,"o":220.61,"t":"2026-10-16T19:10:00Z","v":391,"vw":220.61},{"c":220.97,"h":220.97,"l":220.97,"n":5,"o":220.97,"t":"2026-10-16T19:15:00Z","v":104,"vw":220.97},{"c":221.76,"h":221.76,"l":221.69,"n":10,"o":221.7,"t":"2026-10-16T19:20:00Z","v":400,"vw":221.722209},{"c":220.87,"h":222.19,"l":220.87,"n":91,"o":222.19,"t":"2026-10-16T19:30:00Z","v":2637,"vw":221.338625},{"c":220.775,"h":220.83,"l":220.7,"n":23,"o":220.7,"t":"2026-10-16T19:35:00Z","v":906,"vw":220.758478},{"c":220.53,"h":221.01,"l":220.53,"n":32,"o":220.9,"t":"2026-10-16T19:40:00Z","v":852,"vw":220.8625},{"c":220.04,"h":220.39,"l":219.9901,"n":65,"o":220.27,"t":"2026-10-16T19:45:00Z","v":3306,"vw":220.102026},{"c":220.23,"h":220.59,"l":219.975,"n":113,"o":220.26,"t":"2026-10-16T19:50:00Z","v":5539,"vw":220.321992},{"c":220.02,"h":220.31,"l":220.015,"n":244,"o":220.17,"t":"2026-10-16T19:55:00Z","v":12553,"vw":220.132816},{"c":222.65,"h":222.65,"l":222.65,"n":1,"o":222.65,"t":"2026-10-16T21:05:00Z","v":100,"vw":222.65},{"c":220.03,"h":220.03,"l":220.03,"n":1,"o":220.03,"t":"2026-10-16T21:10:00Z","v":100,"vw":220.03},{"c":218.55,"h":218.55,"l":218.55,"n":2,"o":218.55,"t":"2026-10-16T23:10:00Z","v":150,"vw":218.55},{"c":226.5,"h":226.5,"l":226.5,"n":14,"o":226.5,"t":"2026-10-19T11:15:00Z","v":169,"vw":226.5},{"c":228.0635,"h":228.0635,"l":228.0635,"n":1,"o":228.0635,"t":"2026-10-19T13:05:00Z","v":115,"vw":228.0635},{"c":227.2,"h":227.82,"l":226.76,"n":113,"o":227.82,"t":"2026-10-19T13:30:00Z","v":6183,"vw":227.523345},{"c":226.86,"h":227.38,"l":226.32,"n":161,"o":227.38,"t":"2026-10-19T13:35:00Z","v":3949,"vw":226.84681},{"c":227.39,"h":227.39,"l":226.8,"n":76,"o":226.9101,"t":"2026-10-19T13:40:00Z","v":1768,"vw":227.035635},{"c":226.98,"h":226.98,"l":226.785,"n":96,"o":226.785,"t":"2026-10-19T13:45:00Z","v":1435,"vw":226.861463},{"c":226.16,"h":226.61,"l":226.16,"n":59,"o":226.61,"t":"2026-10-19T13:50:00Z","v":936,"vw":226.4975},{"c":225.2975,"h":225.81,"l":224.855,"n":88,"o":225.81,"t":"2026-10-19T13:55:00Z","v":1812,"vw":225.272315},{"c":224.52,"h":224.96,"l":224.52,"n":60,"o":224.96,"t":"2026-10-19T14:00:00Z","v":665,"vw":224.74},{"c":224.84,"h":225.04,"l":224.42,"n":70,"o":224.42,"t":"2026-10-19T14:05:00Z","v":913,"vw":224.7725},{"c":225.82,"h":225.82,"l":225.025,"n":88,"o":225.26,"t":"2026-10-19T14:10:00Z","v":981,"vw":225.350278},{"c":226.455,"h":226.455,"l":225.96,"n":72,"o":225.96,"t":"2026-10-19T14:15:00Z","v":732,"vw":226.169442},{"c":226.6,"h":226.75,"l":226.24,"n":60,"o":226.75,"t":"2026-10-19T14:20:00Z","v":717,"vw":226.517778},{"c":225.74,"h":226.03,"l":225.74,"n":70,"o":226.02,"t":"2026-10-19T14:30:00Z","v":847,"vw":225.878197},{"c":225.3151,"h":225.9,"l":225.3151,"n":43,"o":225.85,"t":"2026-10-19T14:35:00Z","v":678,"vw":225.626156},{"c":226.25,"h":226.25,"l":226.25,"n":29,"o":226.25,"t":"2026-10-19T14:40:00Z","v":410,"vw":226.25},{"c":226.38,"h":226.8958,"l":226.38,"n":29,"o":226.41,"t":"2026-10-19T14:45:00Z","v":712,"vw":226.680402},{"c":226.18,"h":226.18,"l":226.16,"n":17,"o":226.16,"t":"2026-10-19T14:50:00Z","v":366,"vw":226.17},{"c":226.19,"h":226.215,"l":226.19,"n":25,"o":226.215,"t":"2026-10-19T14:55:00Z","v":628,"vw":226.208298},{"c":226.52,"h":226.52,"l":226.32,"n":59,"o":226.32,"t":"2026-10-19T15:00:00Z","v":1146,"vw":226.377252},{"c":227.19,"h":227.19,"l":226.69,"n":42,"o":226.69,"t":"2026-10-19T15:05:00Z","v":724,"vw":226.876667},{"c":227.2917,"h":227.2917,"l":227.01,"n":15,"o":227.01,"t":"2026-10-19T15:10:00Z","v":1177,"vw":227.26353},{"c":227.735,"h":227.735,"l":227.14,"n":33,"o":227.14,"t":"2026-10-19T15:15:00Z","v":1234,"vw":227.538798},{"c":228.19,"h":228.26,"l":227.695,"n":61,"o":227.695,"t":"2026-10-19T15:20:00Z","v":1613,"vw":228.02669},{"c":228.47,"h":228.47,"l":228.3428,"n":36,"o":228.38,"t":"2026-10-19T15:25:00Z","v":652,"vw":228.402547},{"c":228.17,"h":228.17,"l":228.13,"n":7,"o":228.13,"t":"2026-10-19T15:30:00Z","v":378,"vw":228.154127},{"c":228.63,"h":228.63,"l":228.28,"n":27,"o":228.28,"t":"2026-10-19T15:35:00Z","v":346,"vw":228.455},{"c":228.49,"h":228.49,"l":228.335,"n":33,"o":228.42,"t":"2026-10-19T15:40:00Z","v":1944,"vw":228.40855},{"c":228,"h":228,"l":228,"n":12,"o":228,"t":"2026-10-19T15:45:00Z","v":206,"vw":228},{"c":228.23,"h":228.23,"l":228.12,"n":31,"o":228.12,"t":"2026-10-19T15:50:00Z","v":1418,"vw":228.180869},{"c":227.91,"h":227.93,"l":227.64,"n":62,"o":227.64,"t":"2026-10-19T15:55:00Z","v":2276,"vw":227.794407},{"c":227.18,"h":227.61,"l":227.06,"n":77,"o":227.575,"t":"2026-10-19T16:00:00Z","v":2302,"vw":227.202688},{"c":226.92,"h":227.045,"l":226.92,"n":13,"o":227.045,"t":"2026-10-19T16:05:00Z","v":341,"vw":226.9825},{"c":227.31,"h":227.31,"l":227.31,"n":4,"o":227.31,"t":"2026-10-19T16:10:00Z","v":215,"vw":227.31},{"c":226.91,"h":226.98,"l":226.91,"n":38,"o":226.96,"t":"2026-10-19T16:15:00Z","v":1640,"vw":226.968696},{"c":226.59,"h":226.6,"l":226.44,"n":19,"o":226.44,"t":"2026-10-19T16:20:00Z","v":493,"vw":226.557071},{"c":226.5269,"h":226.61,"l":226.5269,"n":27,"o":226.6,"t":"2026-10-19T16:25:00Z","v":1443,"vw":226.579886},{"c":226.4,"h":226.4,"l":226.185,"n":82,"o":226.37,"t":"2026-10-19T16:30:00Z","v":3229,"vw":226.284236},{"c":226.22,"h":226.35,"l":226.14,"n":73,"o":226.35,"t":"2026-10-19T16:35:00Z","v":3659,"vw":226.326723},{"c":226.47,"h":226.47,"l":226.075,"n":32,"o":226.075,"t":"2026-10-19T16:40:00Z","v":1170,"vw":226.389535},{"c":225.93,"h":226.24,"l":225.93,"n":34,"o":226.24,"t":"2026-10-19T16:45:00Z","v":1358,"vw":226.104528},{"c":225.47,"h":225.52,"l":225.47,"n":22,"o":225.52,"t":"2026-10-19T16:50:00Z","v":418,"vw":225.486667},{"c":225.54,"h":225.6682,"l":225.47,"n":43,"o":225.47,"t":"2026-10-19T16:55:00Z","v":864,"vw":225.555022},{"c":225.61,"h":225.61,"l":225.34,"n":21,"o":225.34,"t":"2026-10-19T17:00:00Z","v":530,"vw":225.514194},{"c":225.31,"h":225.31,"l":225.15,"n":18,"o":225.15,"t":"2026-10-19T17:10:00Z","v":391,"vw":225.21},{"c":225.3,"h":225.52,"l":225.205,"n":44,"o":225.205,"t":"2026-10-19T17:15:00Z","v":1334,"vw":225.349307},{"c":224.9,"h":225.15,"l":224.9,"n":34,"o":225.15,"t":"2026-10-19T17:20:00Z","v":1017,"vw":224.994804},{"c":225.05,"h":225.1,"l":224.87,"n":43,"o":224.87,"t":"2026-10-19T17:25:00Z","v":1022,"vw":225.000236},{"c":224.815,"h":224.92,"l":224.77,"n":19,"o":224.92,"t":"2026-10-19T17:30:00Z","v":580,"vw":224.829141},{"c":224.64,"h":224.64,"l":224.555,"n":16,"o":224.555,"t":"2026-10-19T17:35:00Z","v":267,"vw":224.5975},{"c":224.18,"h":224.44,"l":224.18,"n":74,"o":224.2,"t":"2026-10-19T17:40:00Z","v":4702,"vw":224.353466},{"c":223.68,"h":224.08,"l":223.6,"n":74,"o":224.08,"t":"2026-10-19T17:45:00Z","v":2798,"vw":223.781297},{"c":223.6,"h":223.61,"l":223.6,"n":32,"o":223.61,"t":"2026-10-19T17:50:00Z","v":436,"vw":223.605},{"c":223.91,"h":223.91,"l":223.6387,"n":15,"o":223.6387,"t":"2026-10-19T17:55:00Z","v":730,"vw":223.792862},{"c":224.02,"h":224.31,"l":223.86,"n":49,"o":224.31,"t":"2026-10-19T18:00:00Z","v":1660,"vw":223.972791},{"c":224,"h":224,"l":224,"n":16,"o":224,"t":"2026-10-19T18:05:00Z","v":435,"vw":224},{"c":224.22,"h":224.3,"l":224.19,"n":31,"o":224.3,"t":"2026-10-19T18:10:00Z","v":679,"vw":224.236667},{"c":224.25,"h":224.25,"l":224.25,"n":15,"o":224.25,"t":"2026-10-19T18:15:00Z","v":171,"vw":224.25},{"c":224.27,"h":224.27,"l":224.27,"n":11,"o":224.27,"t":"2026-10-19T18:20:00Z","v":264,"vw":224.27},{"c":223.62,"h":223.66,"l":223.62,"n":20,"o":223.66,"t":"2026-10-19T18:25:00Z","v":291,"vw":223.64},{"c":223.34,"h":223.76,"l":223.34,"n":33,"o":223.605,"t":"2026-10-19T18:30:00Z","v":1212,"vw":223.575833},{"c":223.72,"h":223.72,"l":223.2201,"n":43,"o":223.44,"t":"2026-10-19T18:35:00Z","v":1586,"vw":223.355083},{"c":224.335,"h":224.335,"l":224.06,"n":30,"o":224.06,"t":"2026-10-19T18:40:00Z","v":740,"vw":224.1975},{"c":224.62,"h":224.62,"l":224.56,"n":23,"o":224.59,"t":"2026-10-19T18:45:00Z","v":453,"vw":224.59},{"c":224.44,"h":224.66,"l":224.42,"n":46,"o":224.55,"t":"2026-10-19T18:50:00Z","v":1128,"vw":224.532857},{"c":224.5,"h":224.5,"l":224.33,"n":16,"o":224.33,"t":"2026-10-19T18:55:00Z","v":352,"vw":224.415},{"c":224.57,"h":224.57,"l":224.48,"n":39,"o":224.48,"t":"2026-10-19T19:00:00Z","v":751,"vw":224.548},{"c":224.18,"h":224.66,"l":224.18,"n":75,"o":224.66,"t":"2026-10-19T19:05:00Z","v":1105,"vw":224.376667},{"c":224.24,"h":224.24,"l":224.24,"n":19,"o":224.24,"t":"2026-10-19T19:10:00Z","v":253,"vw":224.24},{"c":224.83,"h":224.83,"l":224.23,"n":50,"o":224.23,"t":"2026-10-19T19:15:00Z","v":1206,"vw":224.47},{"c":225.89,"h":225.89,"l":225.1,"n":95,"o":225.1,"t":"2026-10-19T19:20:00Z","v":2932,"vw":225.584609},{"c":225.48,"h":226.07,"l":225.4527,"n":79,"o":226.07,"t":"2026-10-19T19:25:00Z","v":2215,"vw":225.563632},{"c":225.62,"h":225.675,"l":225.27,"n":74,"o":225.36,"t":"2026-10-19T19:30:00Z","v":1159,"vw":225.490564},{"c":226.04,"h":226.14,"l":225.88,"n":86,"o":225.88,"t":"2026-10-19T19:35:00Z","v":1586,"vw":226.046958},{"c":225.9,"h":226.28,"l":225.86,"n":104,"o":226.28,"t":"2026-10-19T19:40:00Z","v":8144,"vw":226.156207},{"c":225.6,"h":225.84,"l":225.5,"n":174,"o":225.81,"t":"2026-10-19T19:45:00Z","v":4830,"vw":225.617535},{"c":224.47,"h":225.65,"l":224.47,"n":179,"o":225.65,"t":"2026-10-19T19:50:00Z","v":6416,"vw":224.897568},{"c":224.05,"h":224.57,"l":223.82,"n":262,"o":224.48,"t":"2026-10-19T19:55:00Z","v":11460,"vw":224.153125},{"c":224.03,"h":224.03,"l":224.03,"n":9,"o":224.03,"t":"2026-10-19T20:00:00Z","v":213,"vw":224.03},{"c":220.43,"h":221.27,"l":220.43,"n":44,"o":220.61,"t":"2026-10-20T13:30:00Z","v":6023,"vw":220.67891},{"c":220.41,"h":221.04,"l":219.7974,"n":41,"o":219.7974,"t":"2026-10-20T13:35:00Z","v":1710,"vw":220.521108},{"c":219.03,"h":219.98,"l":219.03,"n":35,"o":219.98,"t":"2026-10-20T13:40:00Z","v":1267,"vw":219.6425},{"c":220.11,"h":220.11,"l":218.33,"n":79,"o":218.33,"t":"2026-10-20T13:45:00Z","v":13429,"vw":219.334645},{"c":220.79,"h":220.79,"l":219.54,"n":78,"o":219.64,"t":"2026-10-20T13:50:00Z","v":5335,"vw":220.074143},{"c":222.35,"h":222.35,"l":221.11,"n":25,"o":221.28,"t":"2026-10-20T13:55:00Z","v":880,"vw":221.440072},{"c":222.95,"h":222.95,"l":222.34,"n":47,"o":222.41,"t":"2026-10-20T14:00:00Z","v":1580,"vw":222.601261},{"c":223.84,"h":223.9578,"l":223.01,"n":30,"o":223.01,"t":"2026-10-20T14:05:00Z","v":1658,"vw":223.626736},{"c":223.81,"h":223.81,"l":222.9701,"n":33,"o":223.59,"t":"2026-10-20T14:10:00Z","v":1623,"vw":223.364912},{"c":224.64,"h":224.65,"l":224,"n":37,"o":224.38,"t":"2026-10-20T14:15:00Z","v":1718,"vw":224.425413},{"c":224.71,"h":224.71,"l":224.25,"n":26,"o":224.32,"t":"2026-10-20T14:20:00Z","v":1256,"vw":224.44},{"c":226.35,"h":226.35,"l":225.2,"n":28,"o":225.3401,"t":"2026-10-20T14:25:00Z","v":1241,"vw":225.633024},{"c":225.69,"h":226.93,"l":225.65,"n":29,"o":226.93,"t":"2026-10-20T14:30:00Z","v":1194,"vw":226.315},{"c":225.67,"h":225.94,"l":225.41,"n":33,"o":225.41,"t":"2026-10-20T14:35:00Z","v":3875,"vw":225.797052},{"c":225.77,"h":226.32,"l":225.77,"n":23,"o":225.99,"t":"2026-10-20T14:40:00Z","v":1441,"vw":225.985385},{"c":226.1,"h":226.51,"l":225.83,"n":26,"o":226.39,"t":"2026-10-20T14:45:00Z","v":1476,"vw":226.028462},{"c":226.61,"h":226.66,"l":226.39,"n":11,"o":226.39,"t":"2026-10-20T14:50:00Z","v":933,"vw":226.48},{"c":226.855,"h":227.11,"l":226.855,"n":34,"o":226.98,"t":"2026-10-20T14:55:00Z","v":1500,"vw":227.016203},{"c":226.63,"h":226.8,"l":226.51,"n":21,"o":226.71,"t":"2026-10-20T15:00:00Z","v":1711,"vw":226.593671},{"c":226.665,"h":226.74,"l":226.65,"n":9,"o":226.74,"t":"2026-10-20T15:05:00Z","v":442,"vw":226.68317},{"c":224.72,"h":226.19,"l":224.72,"n":52,"o":226.18,"t":"2026-10-20T15:10:00Z","v":3113,"vw":225.429886},{"c":225.36,"h":225.49,"l":225.05,"n":34,"o":225.05,"t":"2026-10-20T15:15:00Z","v":1902,"vw":225.221512},{"c":224.87,"h":225.41,"l":224.87,"n":18,"o":225.39,"t":"2026-10-20T15:20:00Z","v":1128,"vw":225.265963},{"c":224.45,"h":224.81,"l":224.45,"n":20,"o":224.745,"t":"2026-10-20T15:35:00Z","v":935,"vw":224.587726},{"c":225.46,"h":225.46,"l":225.46,"n":2,"o":225.46,"t":"2026-10-20T15:40:00Z","v":131,"vw":225.46},{"c":225.25,"h":225.25,"l":224.92,"n":7,"o":224.92,"t":"2026-10-20T15:45:00Z","v":283,"vw":225.085},{"c":225.87,"h":225.92,"l":225.66,"n":15,"o":225.92,"t":"2026-10-20T15:55:00Z","v":689,"vw":225.7775},{"c":226.07,"h":226.09,"l":226.01,"n":11,"o":226.01,"t":"2026-10-20T16:00:00Z","v":492,"vw":226.056667},{"c":225.71,"h":225.71,"l":225.71,"n":6,"o":225.71,"t":"2026-10-20T16:05:00Z","v":217,"vw":225.71},{"c":225.74,"h":225.88,"l":225.74,"n":13,"o":225.88,"t":"2026-10-20T16:10:00Z","v":561,"vw":225.84},{"c":225.085,"h":225.085,"l":225.085,"n":3,"o":225.085,"t":"2026-10-20T16:15:00Z","v":198,"vw":225.085},{"c":225,"h":225.01,"l":225,"n":5,"o":225.01,"t":"2026-10-20T16:20:00Z","v":239,"vw":225.005},{"c":225.36,"h":225.36,"l":225.36,"n":3,"o":225.36,"t":"2026-10-20T16:25:00Z","v":113,"vw":225.36},{"c":225.88,"h":225.88,"l":225.88,"n":1,"o":225.88,"t":"2026-10-20T16:30:00Z","v":100,"vw":225.88},{"c":225.76,"h":225.76,"l":225.76,"n":4,"o":225.76,"t":"2026-10-20T16:40:00Z","v":220,"vw":225.76},{"c":225.5399,"h":225.5399,"l":225.5399,"n":4,"o":225.5399,"t":"2026-10-20T16:45:00Z","v":345,"vw":225.5399},{"c":224.77,"h":225.405,"l":224.77,"n":11,"o":225.405,"t":"2026-10-20T16:50:00Z","v":1672,"vw":224.908085},{"c":224.6975,"h":225.0999,"l":224.6975,"n":11,"o":225.0999,"t":"2026-10-20T16:55:00Z","v":470,"vw":224.821315},{"c":224.68,"h":224.98,"l":224.68,"n":81,"o":224.98,"t":"2026-10-20T17:00:00Z","v":5871,"vw":224.814499},{"c":224.77,"h":224.855,"l":224.745,"n":23,"o":224.745,"t":"2026-10-20T17:05:00Z","v":713,"vw":224.801032},{"c":224.88,"h":224.88,"l":224.88,"n":1,"o":224.88,"t":"2026-10-20T17:10:00Z","v":100,"vw":224.88},{"c":225.26,"h":225.26,"l":225.26,"n":2,"o":225.26,"t":"2026-10-20T17:25:00Z","v":101,"vw":225.26},{"c":225.355,"h":225.355,"l":225.355,"n":3,"o":225.355,"t":"2026-10-20T17:30:00Z","v":116,"vw":225.355},{"c":225.17,"h":225.17,"l":225.17,"n":3,"o":225.17,"t":"2026-10-20T17:35:00Z","v":121,"vw":225.17},{"c":225.2201,"h":225.425,"l":225.2201,"n":6,"o":225.425,"t":"2026-10-20T17:40:00Z","v":388,"vw":225.285295},{"c":225.68,"h":225.68,"l":225.68,"n":6,"o":225.68,"t":"2026-10-20T17:50:00Z","v":212,"vw":225.68},{"c":225.81,"h":225.81,"l":225.81,"n":4,"o":225.81,"t":"2026-10-20T17:55:00Z","v":145,"vw":225.81},{"c":225.65,"h":225.835,"l":225.65,"n":21,"o":225.835,"t":"2026-10-20T18:00:00Z","v":1378,"vw":225.714564},{"c":225.705,"h":225.74,"l":225.645,"n":4,"o":225.74,"t":"2026-10-20T18:05:00Z","v":345,"vw":225.692463},{"c":225.755,"h":225.755,"l":225.7201,"n":9,"o":225.7201,"t":"2026-10-20T18:10:00Z","v":331,"vw":225.737351},{"c":225.455,"h":225.455,"l":225.455,"n":2,"o":225.455,"t":"2026-10-20T18:15:00Z","v":101,"vw":225.455},{"c":225.375,"h":225.47,"l":225.375,"n":16,"o":225.47,"t":"2026-10-20T18:20:00Z","v":268,"vw":225.4225},{"c":225.095,"h":225.095,"l":225.095,"n":3,"o":225.095,"t":"2026-10-20T18:30:00Z","v":112,"vw":225.095},{"c":224.86,"h":224.9231,"l":224.86,"n":15,"o":224.9231,"t":"2026-10-20T18:35:00Z","v":251,"vw":224.89155},{"c":225.03,"h":225.03,"l":224.59,"n":33,"o":224.59,"t":"2026-10-20T18:45:00Z","v":524,"vw":224.81},{"c":225.08,"h":225.08,"l":225.08,"n":7,"o":225.08,"t":"2026-10-20T18:50:00Z","v":166,"vw":225.08},{"c":225.31,"h":225.41,"l":225.31,"n":11,"o":225.41,"t":"2026-10-20T19:00:00Z","v":352,"vw":225.343333},{"c":225.54,"h":225.54,"l":225.54,"n":8,"o":225.54,"t":"2026-10-20T19:05:00Z","v":334,"vw":225.54},{"c":225.371,"h":225.371,"l":225.371,"n":1,"o":225.371,"t":"2026-10-20T19:10:00Z","v":937,"vw":225.371},{"c":225.34,"h":225.4,"l":225.33,"n":16,"o":225.33,"t":"2026-10-20T19:15:00Z","v":452,"vw":225.3525},{"c":224.92,"h":225.14,"l":224.87,"n":39,"o":225.14,"t":"2026-10-20T19:20:00Z","v":1780,"vw":224.947438},{"c":225.5,"h":225.5,"l":224.72,"n":75,"o":224.72,"t":"2026-10-20T19:30:00Z","v":2073,"vw":225.2},{"c":224.69,"h":224.89,"l":224.66,"n":17,"o":224.89,"t":"2026-10-20T19:35:00Z","v":1539,"vw":224.845911},{"c":225.36,"h":225.36,"l":224.8157,"n":35,"o":224.8157,"t":"2026-10-20T19:40:00Z","v":1085,"vw":225.032251},{"c":225,"h":225,"l":224.91,"n":18,"o":224.91,"t":"2026-10-20T19:45:00Z","v":669,"vw":224.9525},{"c":224.82,"h":224.99,"l":224.67,"n":21,"o":224.67,"t":"2026-10-20T19:50:00Z","v":881,"vw":224.781658},{"c":223.92,"h":224.64,"l":223.84,"n":258,"o":224.51,"t":"2026-10-20T19:55:00Z","v":15203,"vw":224.136882},{"c":224.02,"h":224.02,"l":224.02,"n":6,"o":224.02,"t":"2026-10-20T20:00:00Z","v":193,"vw":224.02},{"c":229.5193,"h":229.5193,"l":229.5193,"n":1,"o":229.5193,"t":"2026-10-20T22:25:00Z","v":300,"vw":229.5193},{"c":227.81,"h":228.5,"l":227.505,"n":68,"o":228.5,"t":"2026-10-21T13:30:00Z","v":2895,"vw":228.051641},{"c":227.07,"h":227.305,"l":226.42,"n":27,"o":227.04,"t":"2026-10-21T13:35:00Z","v":1101,"vw":227.005368},{"c":226.26,"h":226.94,"l":225.87,"n":71,"o":226.78,"t":"2026-10-21T13:40:00Z","v":4369,"vw":226.571945},{"c":227.075,"h":227.075,"l":226.56,"n":42,"o":226.875,"t":"2026-10-21T13:45:00Z","v":1224,"vw":226.707143},{"c":226.23,"h":226.43,"l":226.13,"n":75,"o":226.43,"t":"2026-10-21T13:50:00Z","v":2882,"vw":226.28},{"c":227.09,"h":227.09,"l":226.32,"n":88,"o":226.5,"t":"2026-10-21T13:55:00Z","v":2901,"vw":226.550455},{"c":227.26,"h":227.27,"l":226.525,"n":42,"o":226.525,"t":"2026-10-21T14:00:00Z","v":580,"vw":227.063954},{"c":226.32,"h":226.87,"l":226.32,"n":35,"o":226.6715,"t":"2026-10-21T14:05:00Z","v":1575,"vw":226.391316},{"c":225.71,"h":225.91,"l":225.69,"n":27,"o":225.69,"t":"2026-10-21T14:10:00Z","v":941,"vw":225.775714},{"c":225.725,"h":225.82,"l":225.46,"n":41,"o":225.82,"t":"2026-10-21T14:15:00Z","v":1231,"vw":225.6155},{"c":226.55,"h":226.96,"l":225.78,"n":71,"o":225.78,"t":"2026-10-21T14:20:00Z","v":2439,"vw":226.629454},{"c":226.52,"h":226.755,"l":226.52,"n":20,"o":226.685,"t":"2026-10-21T14:25:00Z","v":543,"vw":226.653333},{"c":227.25,"h":227.25,"l":226.35,"n":58,"o":226.35,"t":"2026-10-21T14:30:00Z","v":1012,"vw":226.770834},{"c":226.345,"h":227.13,"l":226.345,"n":30,"o":227.13,"t":"2026-10-21T14:35:00Z","v":497,"vw":226.645},{"c":227.005,"h":227.005,"l":226.55,"n":30,"o":226.55,"t":"2026-10-21T14:40:00Z","v":693,"vw":226.689},{"c":226.98,"h":227.01,"l":226.81,"n":7,"o":226.81,"t":"2026-10-21T14:45:00Z","v":362,"vw":226.933333},{"c":227.05,"h":227.6,"l":227.05,"n":31,"o":227.6,"t":"2026-10-21T14:50:00Z","v":1105,"vw":227.476877},{"c":226.7601,"h":226.888,"l":226.7,"n":25,"o":226.888,"t":"2026-10-21T14:55:00Z","v":2222,"vw":226.870215},{"c":226.83,"h":227.11,"l":226.71,"n":53,"o":226.71,"t":"2026-10-21T15:00:00Z","v":1666,"vw":226.924222},{"c":227.32,"h":227.4,"l":227.16,"n":24,"o":227.16,"t":"2026-10-21T15:10:00Z","v":695,"vw":227.32161},{"c":226.94,"h":226.94,"l":226.94,"n":6,"o":226.94,"t":"2026-10-21T15:15:00Z","v":252,"vw":226.94},{"c":227.09,"h":227.34,"l":227.09,"n":50,"o":227.32,"t":"2026-10-21T15:25:00Z","v":1610,"vw":227.197},{"c":227.3254,"h":227.34,"l":227.32,"n":15,"o":227.34,"t":"2026-10-21T15:30:00Z","v":754,"vw":227.330114},{"c":228.209,"h":228.209,"l":227.575,"n":43,"o":227.575,"t":"2026-10-21T15:35:00Z","v":787,"vw":227.871333},{"c":228.1,"h":228.13,"l":228.1,"n":9,"o":228.13,"t":"2026-10-21T15:40:00Z","v":207,"vw":228.115},{"c":228.84,"h":228.84,"l":228.7,"n":23,"o":228.7,"t":"2026-10-21T15:45:00Z","v":1110,"vw":228.721111},{"c":228.92,"h":228.92,"l":228.83,"n":19,"o":228.89,"t":"2026-10-21T15:50:00Z","v":771,"vw":228.883864},{"c":228.91,"h":228.91,"l":228.73,"n":14,"o":228.73,"t":"2026-10-21T15:55:00Z","v":409,"vw":228.832636},{"c":228.56,"h":228.63,"l":228.56,"n":7,"o":228.63,"t":"2026-10-21T16:00:00Z","v":341,"vw":228.601791},{"c":228.01,"h":228.01,"l":228.01,"n":8,"o":228.01,"t":"2026-10-21T16:05:00Z","v":157,"vw":228.01},{"c":228.15,"h":228.16,"l":228.15,"n":19,"o":228.16,"t":"2026-10-21T16:10:00Z","v":535,"vw":228.155},{"c":228.03,"h":228.03,"l":228.03,"n":6,"o":228.03,"t":"2026-10-21T16:20:00Z","v":124,"vw":228.03},{"c":227.69,"h":227.69,"l":227.69,"n":4,"o":227.69,"t":"2026-10-21T16:25:00Z","v":125,"vw":227.69},{"c":227.64,"h":227.64,"l":227.63,"n":5,"o":227.63,"t":"2026-10-21T16:30:00Z","v":305,"vw":227.635},{"c":229.28,"h":229.28,"l":227.775,"n":111,"o":227.775,"t":"2026-10-21T16:35:00Z","v":7058,"vw":228.201746},{"c":228.415,"h":229.18,"l":228.415,"n":34,"o":229.18,"t":"2026-10-21T16:40:00Z","v":1363,"vw":228.759375},{"c":228.36,"h":228.37,"l":228.35,"n":13,"o":228.37,"t":"2026-10-21T16:45:00Z","v":481,"vw":228.36},{"c":228.62,"h":228.62,"l":228.56,"n":26,"o":228.6,"t":"2026-10-21T16:50:00Z","v":1969,"vw":228.593158},{"c":228.6,"h":228.7345,"l":228.6,"n":29,"o":228.7345,"t":"2026-10-21T16:55:00Z","v":761,"vw":228.7076},{"c":228.53,"h":228.64,"l":228.53,"n":20,"o":228.59,"t":"2026-10-21T17:00:00Z","v":867,"vw":228.596071},{"c":229.06,"h":229.06,"l":228.705,"n":19,"o":228.705,"t":"2026-10-21T17:05:00Z","v":609,"vw":228.84125},{"c":229.05,"h":229.0675,"l":228.921,"n":7,"o":228.921,"t":"2026-10-21T17:10:00Z","v":1174,"vw":228.972682},{"c":229.19,"h":229.19,"l":229.16,"n":16,"o":229.16,"t":"2026-10-21T17:15:00Z","v":755,"vw":229.165},{"c":229.43,"h":229.43,"l":229.41,"n":11,"o":229.41,"t":"2026-10-21T17:20:00Z","v":307,"vw":229.42},{"c":229.02,"h":229.02,"l":229,"n":14,"o":229,"t":"2026-10-21T17:25:00Z","v":502,"vw":229.006667},{"c":228.96,"h":228.96,"l":228.96,"n":8,"o":228.96,"t":"2026-10-21T17:30:00Z","v":167,"vw":228.96},{"c":228.83,"h":228.83,"l":228.83,"n":5,"o":228.83,"t":"2026-10-21T17:35:00Z","v":177,"vw":228.83},{"c":228.75,"h":228.75,"l":228.75,"n":8,"o":228.75,"t":"2026-10-21T17:40:00Z","v":281,"vw":228.75},{"c":228.55,"h":228.55,"l":228.55,"n":6,"o":228.55,"t":"2026-10-21T17:45:00Z","v":105,"vw":228.55},{"c":228.68,"h":228.68,"l":228.68,"n":10,"o":228.68,"t":"2026-10-21T17:55:00Z","v":169,"vw":228.68},{"c":228.5077,"h":228.5077,"l":228.445,"n":13,"o":228.445,"t":"2026-10-21T18:00:00Z","v":831,"vw":228.479833},{"c":228.57,"h":228.57,"l":228.57,"n":4,"o":228.57,"t":"2026-10-21T18:05:00Z","v":112,"vw":228.57},{"c":228.855,"h":228.87,"l":228.84,"n":17,"o":228.87,"t":"2026-10-21T18:10:00Z","v":727,"vw":228.8475},{"c":229.05,"h":229.05,"l":228.86,"n":23,"o":228.86,"t":"2026-10-21T18:15:00Z","v":631,"vw":229},{"c":229.03,"h":229.03,"l":229.03,"n":6,"o":229.03,"t":"2026-10-21T18:20:00Z","v":203,"vw":229.03},{"c":228.99,"h":228.99,"l":228.99,"n":6,"o":228.99,"t":"2026-10-21T18:25:00Z","v":162,"vw":228.99},{"c":228.88,"h":228.99,"l":228.88,"n":11,"o":228.98,"t":"2026-10-21T18:35:00Z","v":403,"vw":228.95},{"c":229.04,"h":229.1099,"l":229.04,"n":14,"o":229.045,"t":"2026-10-21T18:40:00Z","v":2243,"vw":229.075666},{"c":228.74,"h":229.03,"l":228.74,"n":28,"o":229.03,"t":"2026-10-21T18:45:00Z","v":629,"vw":228.933333},{"c":228.54,"h":228.54,"l":228.2,"n":19,"o":228.2,"t":"2026-10-21T18:50:00Z","v":604,"vw":228.393333},{"c":228.01,"h":228.04,"l":228.01,"n":7,"o":228.04,"t":"2026-10-21T18:55:00Z","v":331,"vw":228.0275},{"c":227.06,"h":227.39,"l":226.73,"n":67,"o":227.39,"t":"2026-10-21T19:00:00Z","v":2991,"vw":227.105526},{"c":227.315,"h":227.315,"l":227.315,"n":13,"o":227.315,"t":"2026-10-21T19:05:00Z","v":360,"vw":227.315},{"c":227.09,"h":227.09,"l":226.71,"n":33,"o":226.81,"t":"2026-10-21T19:10:00Z","v":2430,"vw":226.8215},{"c":228.04,"h":228.14,"l":227.64,"n":65,"o":227.64,"t":"2026-10-21T19:15:00Z","v":3087,"vw":227.905267},{"c":227.93,"h":228.04,"l":227.79,"n":43,"o":228.04,"t":"2026-10-21T19:20:00Z","v":3362,"vw":227.860546},{"c":228.63,"h":228.63,"l":228.06,"n":59,"o":228.06,"t":"2026-10-21T19:25:00Z","v":2310,"vw":228.315132},{"c":228.64,"h":228.81,"l":228.32,"n":43,"o":228.42,"t":"2026-10-21T19:30:00Z","v":1511,"vw":228.562078},{"c":228.605,"h":228.74,"l":228.605,"n":27,"o":228.65,"t":"2026-10-21T19:35:00Z","v":985,"vw":228.645168},{"c":228.36,"h":228.69,"l":228.25,"n":60,"o":228.69,"t":"2026-10-21T19:40:00Z","v":2477,"vw":228.478302},{"c":228.91,"h":228.91,"l":228.54,"n":69,"o":228.68,"t":"2026-10-21T19:45:00Z","v":2221,"vw":228.746154},{"c":228.44,"h":228.85,"l":228.14,"n":113,"o":228.85,"t":"2026-10-21T19:50:00Z","v":5905,"vw":228.388265},{"c":228.31,"h":228.62,"l":228.31,"n":172,"o":228.43,"t":"2026-10-21T19:55:00Z","v":10284,"vw":228.502476},{"c":228.29,"h":228.29,"l":228.29,"n":8,"o":228.29,"t":"2026-10-21T20:00:00Z","v":924,"vw":228.29},{"c":224.64,"h":225.4903,"l":224.64,"n":2,"o":225.4903,"t":"2026-10-21T20:15:00Z","v":398,"vw":225.276657},{"c":219.24,"h":219.63,"l":218.12,"n":107,"o":219.63,"t":"2026-10-22T13:30:00Z","v":8807,"vw":218.890382},{"c":219.63,"h":219.63,"l":218.78,"n":43,"o":219.18,"t":"2026-10-22T13:35:00Z","v":5251,"vw":219.080705},{"c":218.6531,"h":219.22,"l":218.46,"n":26,"o":219.22,"t":"2026-10-22T13:40:00Z","v":1617,"vw":218.874482},{"c":218.77,"h":218.81,"l":217.79,"n":53,"o":218.37,"t":"2026-10-22T13:45:00Z","v":1920,"vw":218.31942},{"c":218.51,"h":218.77,"l":218.44,"n":16,"o":218.71,"t":"2026-10-22T13:50:00Z","v":628,"vw":218.6075},{"c":220.61,"h":220.61,"l":219.97,"n":71,"o":219.97,"t":"2026-10-22T13:55:00Z","v":1528,"vw":220.291453},{"c":221.15,"h":221.15,"l":221.15,"n":19,"o":221.15,"t":"2026-10-22T14:00:00Z","v":242,"vw":221.15},{"c":219.59,"h":219.66,"l":219.59,"n":17,"o":219.66,"t":"2026-10-22T14:05:00Z","v":675,"vw":219.613333},{"c":218.59,"h":218.965,"l":218.59,"n":16,"o":218.965,"t":"2026-10-22T14:10:00Z","v":314,"vw":218.7775},{"c":218.57,"h":218.95,"l":218.42,"n":19,"o":218.42,"t":"2026-10-22T14:15:00Z","v":712,"vw":218.6275},{"c":217.95,"h":218.29,"l":217.84,"n":35,"o":218.29,"t":"2026-10-22T14:20:00Z","v":1555,"vw":218.02625},{"c":217.07,"h":217.37,"l":217.07,"n":21,"o":217.37,"t":"2026-10-22T14:25:00Z","v":482,"vw":217.22},{"c":217,"h":217,"l":216.7,"n":21,"o":216.7,"t":"2026-10-22T14:30:00Z","v":727,"vw":216.8325},{"c":216.45,"h":216.6,"l":216.4201,"n":32,"o":216.54,"t":"2026-10-22T14:35:00Z","v":1070,"vw":216.512404},{"c":216.74,"h":216.965,"l":216.74,"n":14,"o":216.965,"t":"2026-10-22T14:40:00Z","v":968,"vw":216.938214},{"c":215.52,"h":215.52,"l":215.33,"n":7,"o":215.43,"t":"2026-10-22T14:45:00Z","v":1986,"vw":215.351792},{"c":215.54,"h":215.69,"l":215.48,"n":24,"o":215.48,"t":"2026-10-22T14:50:00Z","v":773,"vw":215.589256},{"c":215.205,"h":215.205,"l":215,"n":42,"o":215.16,"t":"2026-10-22T14:55:00Z","v":950,"vw":215.054315},{"c":215.16,"h":215.5,"l":215.16,"n":16,"o":215.5,"t":"2026-10-22T15:00:00Z","v":407,"vw":215.348366},{"c":214.95,"h":215.09,"l":214.95,"n":13,"o":215.09,"t":"2026-10-22T15:05:00Z","v":408,"vw":215.042663},{"c":213.98,"h":214.47,"l":213.98,"n":36,"o":214.47,"t":"2026-10-22T15:10:00Z","v":1010,"vw":214.143962},{"c":215.195,"h":215.195,"l":213.92,"n":9,"o":213.92,"t":"2026-10-22T15:15:00Z","v":590,"vw":214.467778},{"c":215.56,"h":215.57,"l":215.56,"n":7,"o":215.57,"t":"2026-10-22T15:25:00Z","v":207,"vw":215.565},{"c":214.83,"h":214.83,"l":214.71,"n":2,"o":214.71,"t":"2026-10-22T15:30:00Z","v":200,"vw":214.77},{"c":215.265,"h":215.265,"l":215.14,"n":7,"o":215.14,"t":"2026-10-22T15:35:00Z","v":819,"vw":215.166774},{"c":214.92,"h":215.0756,"l":214.57,"n":46,"o":214.9699,"t":"2026-10-22T15:40:00Z","v":2200,"vw":214.863444},{"c":214.675,"h":214.675,"l":214.675,"n":4,"o":214.675,"t":"2026-10-22T15:45:00Z","v":197,"vw":214.675},{"c":215.8195,"h":215.8195,"l":215.8195,"n":3,"o":215.8195,"t":"2026-10-22T15:55:00Z","v":276,"vw":215.8195},{"c":216.08,"h":216.19,"l":215.95,"n":52,"o":215.95,"t":"2026-10-22T16:00:00Z","v":3097,"vw":216.086633},{"c":216.09,"h":216.09,"l":216.05,"n":8,"o":216.05,"t":"2026-10-22T16:05:00Z","v":271,"vw":216.067699},{"c":216.43,"h":216.59,"l":216.375,"n":31,"o":216.41,"t":"2026-10-22T16:20:00Z","v":1816,"vw":216.456998},{"c":216.13,"h":216.13,"l":216.13,"n":4,"o":216.13,"t":"2026-10-22T16:25:00Z","v":194,"vw":216.13},{"c":215.415,"h":215.415,"l":215.1101,"n":10,"o":215.31,"t":"2026-10-22T16:35:00Z","v":790,"vw":215.23367},{"c":213.66,"h":213.82,"l":213.66,"n":19,"o":213.82,"t":"2026-10-22T16:45:00Z","v":1639,"vw":213.672112},{"c":214.01,"h":214.01,"l":213.14,"n":16,"o":213.45,"t":"2026-10-22T16:50:00Z","v":646,"vw":213.509189},{"c":214.731,"h":214.731,"l":214.73,"n":10,"o":214.73,"t":"2026-10-22T16:55:00Z","v":2720,"vw":214.730944},{"c":214.45,"h":214.54,"l":214.45,"n":13,"o":214.49,"t":"2026-10-22T17:00:00Z","v":739,"vw":214.483401},{"c":213.8789,"h":213.8789,"l":213.8145,"n":2,"o":213.8145,"t":"2026-10-22T17:05:00Z","v":500,"vw":213.82738},{"c":214.265,"h":214.265,"l":214.025,"n":9,"o":214.025,"t":"2026-10-22T17:10:00Z","v":313,"vw":214.145},{"c":214.72,"h":214.74,"l":214.2,"n":55,"o":214.66,"t":"2026-10-22T17:15:00Z","v":3278,"vw":214.653766},{"c":215.01,"h":215.01,"l":214.455,"n":15,"o":214.455,"t":"2026-10-22T17:20:00Z","v":1342,"vw":214.639825},{"c":214.44,"h":214.46,"l":214.44,"n":7,"o":214.46,"t":"2026-10-22T17:25:00Z","v":10304,"vw":214.44039},{"c":214.66,"h":214.66,"l":214.66,"n":7,"o":214.66,"t":"2026-10-22T17:30:00Z","v":556,"vw":214.66},{"c":215.161,"h":215.2,"l":215.161,"n":9,"o":215.2,"t":"2026-10-22T17:35:00Z","v":596,"vw":215.179306},{"c":215.14,"h":215.14,"l":215.055,"n":7,"o":215.055,"t":"2026-10-22T17:40:00Z","v":889,"vw":215.093103},{"c":214.97,"h":214.97,"l":214.97,"n":4,"o":214.97,"t":"2026-10-22T17:45:00Z","v":591,"vw":214.97},{"c":214.7,"h":214.7,"l":214.7,"n":25,"o":214.7,"t":"2026-10-22T17:50:00Z","v":130,"vw":214.7},{"c":213.515,"h":213.515,"l":213.515,"n":5,"o":213.515,"t":"2026-10-22T18:05:00Z","v":547,"vw":213.515},{"c":214.43,"h":214.43,"l":214.335,"n":3,"o":214.335,"t":"2026-10-22T18:15:00Z","v":296,"vw":214.368101},{"c":213.795,"h":213.94,"l":213.795,"n":15,"o":213.94,"t":"2026-10-22T18:35:00Z","v":3171,"vw":213.925542},{"c":214.21,"h":214.21,"l":213.67,"n":24,"o":213.78,"t":"2026-10-22T18:40:00Z","v":981,"vw":213.865},{"c":213.7667,"h":213.83,"l":213.71,"n":19,"o":213.83,"t":"2026-10-22T18:50:00Z","v":2284,"vw":213.810059},{"c":213.8099,"h":213.8099,"l":213.8099,"n":4,"o":213.8099,"t":"2026-10-22T18:55:00Z","v":381,"vw":213.8099},{"c":213.1,"h":213.1,"l":213.1,"n":8,"o":213.1,"t":"2026-10-22T19:00:00Z","v":134,"vw":213.1},{"c":213.23,"h":213.58,"l":213.23,"n":19,"o":213.485,"t":"2026-10-22T19:05:00Z","v":843,"vw":213.453},{"c":213.75,"h":213.75,"l":212.995,"n":23,"o":212.995,"t":"2026-10-22T19:10:00Z","v":604,"vw":213.303163},{"c":213.8,"h":213.97,"l":213.5,"n":60,"o":213.58,"t":"2026-10-22T19:20:00Z","v":1884,"vw":213.666667},{"c":214.25,"h":214.25,"l":213.875,"n":14,"o":213.875,"t":"2026-10-22T19:25:00Z","v":398,"vw":214.0625},{"c":212.9,"h":214.23,"l":212.87,"n":52,"o":214.23,"t":"2026-10-22T19:30:00Z","v":1900,"vw":213.377465},{"c":212.66,"h":212.9,"l":212.66,"n":30,"o":212.9,"t":"2026-10-22T19:35:00Z","v":817,"vw":212.851318},{"c":212.07,"h":212.07,"l":211.88,"n":38,"o":211.9769,"t":"2026-10-22T19:45:00Z","v":2132,"vw":211.975286},{"c":213.7,"h":213.75,"l":212.21,"n":143,"o":212.21,"t":"2026-10-22T19:50:00Z","v":7269,"vw":213.021343},{"c":213.1,"h":213.77,"l":213.1,"n":124,"o":213.55,"t":"2026-10-22T19:55:00Z","v":4460,"vw":213.507627},{"c":213.13,"h":213.13,"l":213.13,"n":7,"o":213.13,"t":"2026-10-22T20:00:00Z","v":383,"vw":213.13}],"history":[{"c":92.48,"h":92.77,"l":91.68,"n":326,"o":92.39,"t":"2024-10-21T04:00:00Z","v":15435,"vw":92.208442},{"c":92.13,"h":92.5862,"l":91.55,"n":255,"o":92.02,"t":"2024-10-22T04:00:00Z","v":14505,"vw":92.157037},{"c":91.49,"h":92.39,"l":90.13,"n":350,"o":92,"t":"2024-10-23T04:00:00Z","v":13418,"vw":91.395239},{"c":91.63,"h":92.34,"l":91.065,"n":354,"o":92.34,"t":"2024-10-24T04:00:00Z","v":16355,"vw":91.605351},{"c":92.91,"h":93.9867,"l":92.72,"n":526,"o":92.72,"t":"2024-10-25T04:00:00Z","v":45058,"vw":93.511136},{"c":93.06,"h":93.65,"l":92.8,"n":333,"o":92.8,"t":"2024-10-28T04:00:00Z","v":13766,"vw":93.154269},{"c":94.49,"h":94.9899,"l":92.07,"n":373,"o":92.3,"t":"2024-10-29T04:00:00Z","v":16128,"vw":93.759691},{"c":91.64,"h":92.85,"l":91.43,"n":349,"o":92.12,"t":"2024-10-30T04:00:00Z","v":14863,"vw":91.963697},{"c":88.13,"h":90.09,"l":87.5201,"n":502,"o":90.09,"t":"2024-10-31T04:00:00Z","v":25533,"vw":87.976956},{"c":89.55,"h":90,"l":88.79,"n":410,"o":88.98,"t":"2024-11-01T04:00:00Z","v":26071,"vw":89.361383},{"c":88.93,"h":89.9,"l":88.7091,"n":292,"o":89.13,"t":"2024-11-04T05:00:00Z","v":15966,"vw":89.269872},{"c":89.94,"h":89.99,"l":88.82,"n":289,"o":88.82,"t":"2024-11-05T05:00:00Z","v":11615,"vw":89.731647},{"c":93.04,"h":93.52,"l":91.5841,"n":406,"o":92.42,"t":"2024-11-06T05:00:00Z","v":24971,"vw":92.9548},{"c":95.23,"h":95.27,"l":94.501,"n":386,"o":94.78,"t":"2024-11-07T05:00:00Z","v":56868,"vw":94.776751},{"c":94.31,"h":94.95,"l":94.12,"n":334,"o":94.69,"t":"2024-11-08T05:00:00Z","v":74582,"vw":94.272256},{"c":92.18,"h":94.13,"l":91.08,"n":513,"o":94.13,"t":"2024-11-11T05:00:00Z","v":34133,"vw":92.002421},{"c":90.93,"h":91.87,"l":89.974,"n":380,"o":91.87,"t":"2024-11-12T05:00:00Z","v":24593,"vw":91.019417},{"c":89.1,"h":90.05,"l":89.1,"n":487,"o":90.05,"t":"2024-11-13T05:00:00Z","v":21219,"vw":89.552876},{"c":89.3,"h":90.36,"l":89.0193,"n":374,"o":90.1,"t":"2024-11-14T05:00:00Z","v":30553,"vw":89.705935},{"c":86.31,"h":87.8815,"l":86.06,"n":807,"o":87.29,"t":"2024-11-15T05:00:00Z","v":72864,"vw":86.40951},{"c":87.24,"h":87.27,"l":85.955,"n":454,"o":86.11,"t":"2024-11-18T05:00:00Z","v":27996,"vw":86.92128},{"c":87.19,"h":87.61,"l":86.1324,"n":842,"o":86.63,"t":"2024-11-19T05:00:00Z","v":43393,"vw":86.994147},{"c":86.69,"h":86.69,"l":85.55,"n":577,"o":86.68,"t":"2024-11-20T05:00:00Z","v":25961,"vw":86.294009},{"c":88.64,"h":88.8862,"l":86.36,"n":1198,"o":87.85,"t":"2024-11-21T05:00:00Z","v":40028,"vw":88.157915},{"c":88.37,"h":88.6968,"l":87.9215,"n":317,"o":88.09,"t":"2024-11-22T05:00:00Z","v":78613,"vw":88.292164},{"c":89.45,"h":90.1605,"l":89.13,"n":340,"o":89.66,"t":"2024-11-25T05:00:00Z","v":21144,"vw":89.553813},{"c":88.39,"h":90.42,"l":87.67,"n":419,"o":90.37,"t":"2024-11-26T05:00:00Z","v":27155,"vw":88.204705},{"c":87.1,"h":88.1,"l":85.86,"n":366,"o":87.85,"t":"2024-11-27T05:00:00Z","v":18877,"vw":86.75493},{"c":88.455,"h":89.1888,"l":87.9413,"n":150,"o":87.9413,"t":"2024-11-29T05:00:00Z","v":6384,"vw":88.86997},{"c":90.6,"h":91.1127,"l":88.97,"n":626,"o":88.97,"t":"2024-12-02T05:00:00Z","v":45141,"vw":90.506464},{"c":89.84,"h":90.16,"l":89.35,"n":387,"o":90.16,"t":"2024-12-03T05:00:00Z","v":22699,"vw":89.629553},{"c":90.555,"h":90.75,"l":90.292,"n":536,"o":90.46,"t":"2024-12-04T05:00:00Z","v":74204,"vw":90.632877},{"c":88.19,"h":90.42,"l":88.09,"n":491,"o":90.42,"t":"2024-12-05T05:00:00Z","v":53090,"vw":89.181336},{"c":89.15,"h":89.15,"l":88.571,"n":342,"o":88.63,"t":"2024-12-06T05:00:00Z","v":14781,"vw":88.884744},{"c":88.76,"h":89.8319,"l":88.31,"n":408,"o":88.53,"t":"2024-12-09T05:00:00Z","v":28080,"vw":89.042104},{"c":86.61,"h":89.09,"l":86.42,"n":506,"o":89.09,"t":"2024-12-10T05:00:00Z","v":22063,"vw":87.625394},{"c":89.07,"h":89.325,"l":87.5139,"n":1720,"o":88.09,"t":"2024-12-11T05:00:00Z","v":755094,"vw":88.286649},{"c":88.44,"h":88.5017,"l":87.45,"n":4749,"o":87.93,"t":"2024-12-12T05:00:00Z","v":1091956,"vw":87.990958},{"c":90.16,"h":90.9,"l":89.11,"n":6202,"o":90.24,"t":"2024-12-13T05:00:00Z","v":15551661,"vw":90.143913},{"c":92.04,"h":92.64,"l":90.09,"n":1755,"o":90.63,"t":"2024-12-16T05:00:00Z","v":217257,"vw":91.889745},{"c":90.94,"h":91.76,"l":90.31,"n":822,"o":91.24,"t":"2024-12-17T05:00:00Z","v":44214,"vw":90.751857},{"c":87.09,"h":91.93,"l":86.69,"n":454,"o":91.33,"t":"2024-12-18T05:00:00Z","v":173228,"vw":91.296448},{"c":85.71,"h":87.46,"l":85.66,"n":1195,"o":87.46,"t":"2024-12-19T05:00:00Z","v":260293,"vw":85.872721},{"c":87.36,"h":88.31,"l":85.36,"n":1241,"o":85.36,"t":"2024-12-20T05:00:00Z","v":103455,"vw":87.371705},{"c":89.69,"h":89.69,"l":87.95,"n":1974,"o":87.95,"t":"2024-12-23T05:00:00Z","v":76705,"vw":89.165772},{"c":90.36,"h":90.42,"l":89.67,"n":567,"o":90.19,"t":"2024-12-24T05:00:00Z","v":57606,"vw":90.209112},{"c":90.88,"h":91.206,"l":89.79,"n":393,"o":89.86,"t":"2024-12-26T05:00:00Z","v":16276,"vw":90.697324},{"c":89.54,"h":90.05,"l":88.75,"n":375,"o":90.05,"t":"2024-12-27T05:00:00Z","v":23317,"vw":89.282152},{"c":88,"h":88.645,"l":87.36,"n":517,"o":88.04,"t":"2024-12-30T05:00:00Z","v":35166,"vw":88.155728},{"c":87.27,"h":88.3729,"l":87.1,"n":926,"o":88.36,"t":"2024-12-31T05:00:00Z","v":73078,"vw":87.645303},{"c":88.08,"h":89.28,"l":87.28,"n":1556,"o":88.44,"t":"2025-01-02T05:00:00Z","v":137297,"vw":88.493643},{"c":90.27,"h":90.4,"l":88.52,"n":780,"o":88.66,"t":"2025-01-03T05:00:00Z","v":319789,"vw":88.939899},{"c":92.32,"h":93.6396,"l":91.83,"n":1108,"o":91.95,"t":"2025-01-06T05:00:00Z","v":78316,"vw":92.643647},{"c":91.2,"h":93.37,"l":90.5,"n":882,"o":93.37,"t":"2025-01-07T05:00:00Z","v":93074,"vw":91.448027},{"c":90.37,"h":91.1499,"l":89.5001,"n":669,"o":90.73,"t":"2025-01-08T05:00:00Z","v":149843,"vw":90.214732},{"c":88.22,"h":89.04,"l":87.691,"n":595,"o":89.04,"t":"2025-01-10T05:00:00Z","v":88661,"vw":88.054976},{"c":88.07,"h":88.07,"l":86.31,"n":482,"o":86.31,"t":"2025-01-13T05:00:00Z","v":193157,"vw":87.360371},{"c":88.62,"h":89.305,"l":87.4615,"n":739,"o":88.97,"t":"2025-01-14T05:00:00Z","v":68124,"vw":88.037585},{"c":90.44,"h":90.7851,"l":89.9015,"n":972,"o":90.25,"t":"2025-01-15T05:00:00Z","v":166722,"vw":90.508362},{"c":90.335,"h":91.85,"l":90.29,"n":1324,"o":91.8,"t":"2025-01-16T05:00:00Z","v":97754,"vw":91.160242},{"c":93.52,"h":93.52,"l":92.2741,"n":674,"o":92.86,"t":"2025-01-17T05:00:00Z","v":42898,"vw":93.031708},{"c":94.77,"h":95.4,"l":93.78,"n":660,"o":94.14,"t":"2025-01-21T05:00:00Z","v":36319,"vw":94.745578},{"c":95.54,"h":96.7224,"l":95.54,"n":878,"o":95.9486,"t":"2025-01-22T05:00:00Z","v":112635,"vw":96.253456},{"c":95.485,"h":95.485,"l":94.16,"n":618,"o":94.47,"t":"2025-01-23T05:00:00Z","v":91302,"vw":94.733921},{"c":93.49,"h":94.79,"l":93.17,"n":676,"o":94.3962,"t":"2025-01-24T05:00:00Z","v":60800,"vw":93.773271},{"c":86.26,"h":88.66,"l":85,"n":1204,"o":88.55,"t":"2025-01-27T05:00:00Z","v":71038,"vw":86.005624},{"c":86.73,"h":86.89,"l":84.97,"n":669,"o":86.72,"t":"2025-01-28T05:00:00Z","v":56622,"vw":86.093878},{"c":86.76,"h":87.35,"l":85.85,"n":589,"o":87.19,"t":"2025-01-29T05:00:00Z","v":45817,"vw":86.462359},{"c":88.55,"h":88.68,"l":87.2884,"n":393,"o":87.57,"t":"2025-01-30T05:00:00Z","v":44509,"vw":88.171013},{"c":88.13,"h":90.4,"l":87.57,"n":412,"o":88.54,"t":"2025-01-31T05:00:00Z","v":28100,"vw":88.516989},{"c":86.52,"h":87.2199,"l":85.045,"n":502,"o":85.42,"t":"2025-02-03T05:00:00Z","v":25724,"vw":86.470578},{"c":87.21,"h":87.295,"l":86.02,"n":475,"o":86.02,"t":"2025-02-04T05:00:00Z","v":39844,"vw":86.889333},{"c":89.45,"h":89.45,"l":86.86,"n":678,"o":87.42,"t":"2025-02-05T05:00:00Z","v":53055,"vw":88.894883},{"c":88.71,"h":88.73,"l":87.7636,"n":433,"o":88.2,"t":"2025-02-06T05:00:00Z","v":32204,"vw":88.195277},{"c":87.18,"h":88.895,"l":86.56,"n":691,"o":88.83,"t":"2025-02-07T05:00:00Z","v":37121,"vw":86.971153},{"c":88.025,"h":88.21,"l":87.565,"n":322,"o":87.87,"t":"2025-02-10T05:00:00Z","v":15422,"vw":87.983703},{"c":87.87,"h":88.46,"l":87.12,"n":356,"o":87.12,"t":"2025-02-11T05:00:00Z","v":32265,"vw":87.982633},{"c":88.095,"h":88.095,"l":86.79,"n":466,"o":86.89,"t":"2025-02-12T05:00:00Z","v":28400,"vw":87.636876},{"c":89.74,"h":89.74,"l":88.45,"n":400,"o":88.75,"t":"2025-02-13T05:00:00Z","v":33014,"vw":89.214481},{"c":89.32,"h":89.84,"l":88.95,"n":460,"o":89.31,"t":"2025-02-14T05:00:00Z","v":14588,"vw":89.33733},{"c":92.09,"h":92.13,"l":90.23,"n":638,"o":90.23,"t":"2025-02-18T05:00:00Z","v":19203,"vw":91.29272},{"c":92.71,"h":93.17,"l":91.43,"n":419,"o":91.58,"t":"2025-02-19T05:00:00Z","v":26263,"vw":92.732654},{"c":93.16,"h":93.55,"l":92.07,"n":433,"o":93.16,"t":"2025-02-20T05:00:00Z","v":37070,"vw":92.562887},{"c":89.92,"h":93.35,"l":89.67,"n":393,"o":93.31,"t":"2025-02-21T05:00:00Z","v":24330,"vw":91.053901},{"c":87.9,"h":90.3,"l":87.58,"n":411,"o":90.18,"t":"2025-02-24T05:00:00Z","v":28390,"vw":89.034187},{"c":85.9,"h":87.44,"l":85.66,"n":367,"o":87.44,"t":"2025-02-25T05:00:00Z","v":14610,"vw":86.125878},{"c":87.21,"h":88.195,"l":86.46,"n":275,"o":86.92,"t":"2025-02-26T05:00:00Z","v":23167,"vw":87.516511},{"c":82.59,"h":88.09,"l":82.57,"n":370,"o":88.09,"t":"2025-02-27T05:00:00Z","v":17017,"vw":84.892043},{"c":83.89,"h":84.03,"l":82.085,"n":344,"o":82.19,"t":"2025-02-28T05:00:00Z","v":26300,"vw":83.135528},{"c":80.89,"h":85.42,"l":80,"n":436,"o":85.42,"t":"2025-03-03T05:00:00Z","v":26772,"vw":82.34929},{"c":80.55,"h":82.655,"l":78.82,"n":650,"o":80.46,"t":"2025-03-04T05:00:00Z","v":40279,"vw":80.072372},{"c":82.24,"h":82.26,"l":79.7556,"n":525,"o":81.09,"t":"2025-03-05T05:00:00Z","v":45028,"vw":81.720827},{"c":79,"h":80.7808,"l":78.44,"n":429,"o":78.79,"t":"2025-03-06T05:00:00Z","v":33509,"vw":79.15217},{"c":81.41,"h":81.41,"l":78.33,"n":329,"o":79.14,"t":"2025-03-07T05:00:00Z","v":21275,"vw":79.8688},{"c":77.89,"h":79.26,"l":76.49,"n":606,"o":79.26,"t":"2025-03-10T04:00:00Z","v":54756,"vw":78.046334},{"c":76.95,"h":78.1721,"l":75.5201,"n":496,"o":77.69,"t":"2025-03-11T04:00:00Z","v":38018,"vw":76.931672},{"c":78.1,"h":79.4661,"l":77.4537,"n":389,"o":78.8,"t":"2025-03-12T04:00:00Z","v":26225,"vw":78.585743},{"c":78.72,"h":80.2273,"l":77.9114,"n":428,"o":79.7638,"t":"2025-03-13T04:00:00Z","v":41644,"vw":79.127852},{"c":80.93,"h":81.0986,"l":79.91,"n":343,"o":79.91,"t":"2025-03-14T04:00:00Z","v":19071,"vw":80.683168},{"c":82.43,"h":82.79,"l":80.67,"n":312,"o":80.67,"t":"2025-03-17T04:00:00Z","v":17435,"vw":82.032253},{"c":81.41,"h":81.795,"l":80.94,"n":296,"o":81.58,"t":"2025-03-18T04:00:00Z","v":13521,"vw":81.339169},{"c":81.83,"h":82.7431,"l":80.85,"n":285,"o":81.045,"t":"2025-03-19T04:00:00Z","v":18304,"vw":81.799176},{"c":81.05,"h":81.71,"l":80.51,"n":370,"o":80.51,"t":"2025-03-20T04:00:00Z","v":13578,"vw":80.988588},{"c":80.35,"h":80.35,"l":78.99,"n":259,"o":79.35,"t":"2025-03-21T04:00:00Z","v":15111,"vw":79.943968},{"c":82.7216,"h":83.0326,"l":82.36,"n":232,"o":82.39,"t":"2025-03-24T04:00:00Z","v":14424,"vw":82.60705},{"c":82.14,"h":82.63,"l":81.68,"n":235,"o":82.63,"t":"2025-03-25T04:00:00Z","v":16649,"vw":81.986492},{"c":79.98,"h":81.69,"l":79.1411,"n":222,"o":81.69,"t":"2025-03-26T04:00:00Z","v":28097,"vw":79.917811},{"c":78.43,"h":79.075,"l":77.9,"n":280,"o":78.84,"t":"2025-03-27T04:00:00Z","v":24078,"vw":78.533516},{"c":75.99,"h":77.85,"l":75.4863,"n":384,"o":77.85,"t":"2025-03-28T04:00:00Z","v":25128,"vw":76.018365},{"c":75.55,"h":75.8642,"l":73.5473,"n":369,"o":74.26,"t":"2025-03-31T04:00:00Z","v":21123,"vw":74.522523},{"c":75.9,"h":75.9,"l":73.8656,"n":234,"o":75.63,"t":"2025-04-01T04:00:00Z","v":7825,"vw":75.129198},{"c":76.59,"h":77.265,"l":74.38,"n":314,"o":74.38,"t":"2025-04-02T04:00:00Z","v":10690,"vw":76.35617},{"c":68.34,"h":72.4,"l":68.34,"n":602,"o":72.4,"t":"2025-04-03T04:00:00Z","v":25226,"vw":69.435038},{"c":62.96,"h":65.49,"l":61.71,"n":905,"o":65.43,"t":"2025-04-04T04:00:00Z","v":124395,"vw":63.399868},{"c":64.93,"h":67.87,"l":59.72,"n":944,"o":61.18,"t":"2025-04-07T04:00:00Z","v":39035,"vw":63.624222},{"c":62.37,"h":67.87,"l":61,"n":877,"o":67.53,"t":"2025-04-08T04:00:00Z","v":71609,"vw":65.378726},{"c":74.14,"h":74.52,"l":62.52,"n":921,"o":62.52,"t":"2025-04-09T04:00:00Z","v":74997,"vw":70.494512},{"c":67.72,"h":70.43,"l":65.7265,"n":638,"o":70.43,"t":"2025-04-10T04:00:00Z","v":42935,"vw":68.373772},{"c":69.2,"h":69.2499,"l":66.584,"n":323,"o":67.01,"t":"2025-04-11T04:00:00Z","v":25592,"vw":67.685368},{"c":69.77,"h":71.55,"l":68.8732,"n":361,"o":71.55,"t":"2025-04-14T04:00:00Z","v":22322,"vw":69.950136},{"c":69.98,"h":70.6,"l":69.57,"n":267,"o":69.9,"t":"2025-04-15T04:00:00Z","v":9197,"vw":69.992518},{"c":67.49,"h":68,"l":65.2125,"n":366,"o":67.16,"t":"2025-04-16T04:00:00Z","v":34976,"vw":67.160278},{"c":67.24,"h":67.385,"l":66.41,"n":335,"o":67,"t":"2025-04-17T04:00:00Z","v":19985,"vw":66.932973},{"c":66.07,"h":66.1242,"l":64.62,"n":387,"o":65.34,"t":"2025-04-21T04:00:00Z","v":24733,"vw":65.066326},{"c":67.33,"h":67.89,"l":66.4561,"n":292,"o":66.79,"t":"2025-04-22T04:00:00Z","v":16199,"vw":67.131582},{"c":69.77,"h":71.3128,"l":69.6673,"n":353,"o":70.6,"t":"2025-04-23T04:00:00Z","v":21629,"vw":70.407909},{"c":74.19,"h":74.19,"l":71.5,"n":231,"o":71.87,"t":"2025-04-24T04:00:00Z","v":8939,"vw":73.449872},{"c":74.97,"h":75.24,"l":73.41,"n":201,"o":73.41,"t":"2025-04-25T04:00:00Z","v":10299,"vw":74.091206},{"c":74.48,"h":75.0345,"l":73.1765,"n":261,"o":74.66,"t":"2025-04-28T04:00:00Z","v":8664,"vw":74.092142},{"c":73.92,"h":74.5257,"l":73.5,"n":186,"o":73.99,"t":"2025-04-29T04:00:00Z","v":95592,"vw":74.114852},{"c":73.89,"h":74.14,"l":71.335,"n":438,"o":71.61,"t":"2025-04-30T04:00:00Z","v":43392,"vw":73.379066},{"c":74.05,"h":75.32,"l":73.8,"n":281,"o":74.89,"t":"2025-05-01T04:00:00Z","v":17310,"vw":74.512413},{"c":76.45,"h":77.1525,"l":75.74,"n":539,"o":76.05,"t":"2025-05-02T04:00:00Z","v":21965,"vw":76.494161},{"c":75.76,"h":76.52,"l":75.71,"n":482,"o":75.71,"t":"2025-05-05T04:00:00Z","v":15692,"vw":76.10279},{"c":75.1,"h":75.74,"l":74.405,"n":451,"o":74.6563,"t":"2025-05-06T04:00:00Z","v":19512,"vw":75.013167},{"c":76.33,"h":76.47,"l":74.59,"n":287,"o":75.27,"t":"2025-05-07T04:00:00Z","v":10951,"vw":75.434364},{"c":77.49,"h":78.6401,"l":76.8,"n":513,"o":77.54,"t":"2025-05-08T04:00:00Z","v":18136,"vw":77.816275},{"c":78.24,"h":78.78,"l":77.5045,"n":353,"o":78.24,"t":"2025-05-09T04:00:00Z","v":12812,"vw":78.165865},{"c":83.57,"h":84.1,"l":82.58,"n":548,"o":82.96,"t":"2025-05-12T04:00:00Z","v":30479,"vw":83.245101},{"c":86.02,"h":86.3801,"l":83.98,"n":453,"o":83.98,"t":"2025-05-13T04:00:00Z","v":18598,"vw":85.907166},{"c":86.35,"h":86.45,"l":85.76,"n":291,"o":86.45,"t":"2025-05-14T04:00:00Z","v":8648,"vw":86.017387},{"c":85.85,"h":86.04,"l":84.72,"n":404,"o":85.03,"t":"2025-05-15T04:00:00Z","v":35966,"vw":85.540589},{"c":85.49,"h":85.54,"l":84.561,"n":409,"o":85.54,"t":"2025-05-16T04:00:00Z","v":24282,"vw":85.174743},{"c":85.03,"h":85.24,"l":83.72,"n":512,"o":83.72,"t":"2025-05-19T04:00:00Z","v":17437,"vw":84.902588},{"c":84.96,"h":85.01,"l":84.25,"n":291,"o":84.46,"t":"2025-05-20T04:00:00Z","v":14686,"vw":84.622883},{"c":83.61,"h":85.84,"l":83,"n":307,"o":84.37,"t":"2025-05-21T04:00:00Z","v":9996,"vw":84.673582},{"c":82.74,"h":83.9,"l":82.38,"n":251,"o":83.53,"t":"2025-05-22T04:00:00Z","v":11144,"vw":83.165349},{"c":81.51,"h":81.6,"l":80.37,"n":366,"o":80.42,"t":"2025-05-23T04:00:00Z","v":12773,"vw":80.887719},{"c":83.92,"h":84.35,"l":83.11,"n":289,"o":83.11,"t":"2025-05-27T04:00:00Z","v":6710,"vw":84.01635},{"c":83.67,"h":84.36,"l":83.6301,"n":228,"o":84.17,"t":"2025-05-28T04:00:00Z","v":8303,"vw":83.994318},{"c":83.68,"h":84.3054,"l":83.28,"n":337,"o":83.73,"t":"2025-05-29T04:00:00Z","v":14874,"vw":83.961138},{"c":82.26,"h":83.03,"l":80.94,"n":242,"o":83.03,"t":"2025-05-30T04:00:00Z","v":7990,"vw":81.672212},{"c":83.51,"h":83.65,"l":82.2001,"n":244,"o":82.2249,"t":"2025-06-02T04:00:00Z","v":9244,"vw":82.980931},{"c":86.19,"h":86.19,"l":83.83,"n":219,"o":83.83,"t":"2025-06-03T04:00:00Z","v":6180,"vw":85.498257},{"c":87.2,"h":87.385,"l":86.0505,"n":369,"o":86.6541,"t":"2025-06-04T04:00:00Z","v":9166,"vw":86.971043},{"c":87.05,"h":88.66,"l":86.54,"n":201,"o":87.86,"t":"2025-06-05T04:00:00Z","v":7276,"vw":87.334628},{"c":87.42,"h":88.8186,"l":87.42,"n":232,"o":87.64,"t":"2025-06-06T04:00:00Z","v":6492,"vw":87.959949},{"c":89.71,"h":89.9524,"l":88.36,"n":193,"o":88.36,"t":"2025-06-09T04:00:00Z","v":5614,"vw":89.419107},{"c":91.49,"h":91.515,"l":89.6623,"n":147,"o":89.6623,"t":"2025-06-10T04:00:00Z","v":7186,"vw":91.273358},{"c":91.27,"h":92.02,"l":90.53,"n":167,"o":91.94,"t":"2025-06-11T04:00:00Z","v":5821,"vw":91.066617},{"c":91.13,"h":91.5599,"l":90.95,"n":135,"o":90.9928,"t":"2025-06-12T04:00:00Z","v":17194,"vw":91.284403},{"c":89.03,"h":90.2111,"l":88.79,"n":226,"o":89.31,"t":"2025-06-13T04:00:00Z","v":10435,"vw":89.425829},{"c":91.71,"h":92,"l":90.3588,"n":170,"o":90.3588,"t":"2025-06-16T04:00:00Z","v":5115,"vw":91.731225},{"c":91,"h":92.3337,"l":91,"n":114,"o":91.94,"t":"2025-06-17T04:00:00Z","v":3753,"vw":91.639654},{"c":91.81,"h":92.58,"l":91.53,"n":141,"o":91.91,"t":"2025-06-18T04:00:00Z","v":4244,"vw":91.784502},{"c":91.31,"h":92.52,"l":89.842,"n":135,"o":92.52,"t":"2025-06-20T04:00:00Z","v":5321,"vw":91.561835},{"c":91.8,"h":91.97,"l":90.51,"n":175,"o":91.475,"t":"2025-06-23T04:00:00Z","v":7957,"vw":91.267196},{"c":94.8,"h":94.85,"l":93.8584,"n":193,"o":93.8584,"t":"2025-06-24T04:00:00Z","v":8978,"vw":94.455346},{"c":95.87,"h":95.87,"l":94.7397,"n":210,"o":95.14,"t":"2025-06-25T04:00:00Z","v":19417,"vw":95.148514},{"c":96.5,"h":96.5,"l":95.5626,"n":210,"o":95.5626,"t":"2025-06-26T04:00:00Z","v":45585,"vw":96.254116},{"c":95.87,"h":97.0699,"l":95.1201,"n":292,"o":96.365,"t":"2025-06-27T04:00:00Z","v":21499,"vw":95.611609},{"c":95.94,"h":96.78,"l":95.88,"n":223,"o":96.78,"t":"2025-06-30T04:00:00Z","v":14759,"vw":96.038628},{"c":95.54,"h":96.25,"l":94.7786,"n":293,"o":95.33,"t":"2025-07-01T04:00:00Z","v":11212,"vw":95.620795},{"c":97.69,"h":97.735,"l":95.32,"n":328,"o":95.32,"t":"2025-07-02T04:00:00Z","v":187195,"vw":97.03476},{"c":98.47,"h":98.68,"l":98.01,"n":197,"o":98.01,"t":"2025-07-03T04:00:00Z","v":21520,"vw":98.334724},{"c":96.43,"h":97.74,"l":96.3301,"n":365,"o":97.43,"t":"2025-07-07T04:00:00Z","v":26512,"vw":96.976382},{"c":98.72,"h":99.04,"l":97.167,"n":224,"o":97.167,"t":"2025-07-08T04:00:00Z","v":6920,"vw":98.498195},{"c":98.56,"h":98.9853,"l":98.01,"n":183,"o":98.96,"t":"2025-07-09T04:00:00Z","v":13066,"vw":98.411815},{"c":99.52,"h":100.1271,"l":98.98,"n":237,"o":99.73,"t":"2025-07-10T04:00:00Z","v":73138,"vw":99.130909},{"c":99.405,"h":99.805,"l":98.85,"n":152,"o":98.85,"t":"2025-07-11T04:00:00Z","v":5003,"vw":99.27115},{"c":98.375,"h":98.6854,"l":97.36,"n":203,"o":97.9,"t":"2025-07-14T04:00:00Z","v":8826,"vw":98.423418},{"c":99.36,"h":100.308,"l":99.219,"n":231,"o":100.21,"t":"2025-07-15T04:00:00Z","v":8138,"vw":99.71038},{"c":98.87,"h":98.9,"l":96.8172,"n":234,"o":98.63,"t":"2025-07-16T04:00:00Z","v":9647,"vw":98.17328},{"c":99.0778,"h":99.36,"l":98.505,"n":178,"o":98.7934,"t":"2025-07-17T04:00:00Z","v":7836,"vw":98.988814},{"c":99.2207,"h":99.63,"l":98.875,"n":121,"o":99.63,"t":"2025-07-18T04:00:00Z","v":2656,"vw":99.2502},{"c":99.5808,"h":100.569,"l":99.35,"n":214,"o":99.35,"t":"2025-07-21T04:00:00Z","v":65940,"vw":100.131626},{"c":98.0256,"h":99.2,"l":97.68,"n":167,"o":99.2,"t":"2025-07-22T04:00:00Z","v":21162,"vw":98.053991},{"c":97.4543,"h":97.57,"l":96.4715,"n":234,"o":97.57,"t":"2025-07-23T04:00:00Z","v":8975,"vw":96.981436},{"c":97.425,"h":97.78,"l":96.86,"n":142,"o":97.78,"t":"2025-07-24T04:00:00Z","v":3930,"vw":97.48096},{"c":97.2722,"h":97.4,"l":96.6936,"n":112,"o":97.1096,"t":"2025-07-25T04:00:00Z","v":5352,"vw":96.988144},{"c":99.0806,"h":99.16,"l":98.13,"n":217,"o":98.13,"t":"2025-07-28T04:00:00Z","v":8504,"vw":98.735606},{"c":99.3991,"h":100.6,"l":99.3991,"n":187,"o":99.9,"t":"2025-07-29T04:00:00Z","v":7057,"vw":100.121853},{"c":100.1863,"h":100.63,"l":99.6127,"n":181,"o":100.31,"t":"2025-07-30T04:00:00Z","v":33889,"vw":100.481104},{"c":96.7098,"h":98.95,"l":96.1301,"n":167,"o":98.95,"t":"2025-07-31T04:00:00Z","v":7134,"vw":96.853251},{"c":95.5495,"h":96.3041,"l":93.6065,"n":217,"o":94.65,"t":"2025-08-01T04:00:00Z","v":7983,"vw":95.121239},{"c":96.7267,"h":96.85,"l":95.77,"n":457,"o":95.77,"t":"2025-08-04T04:00:00Z","v":23986,"vw":96.70526},{"c":96.2,"h":97.32,"l":95.4212,"n":282,"o":97.02,"t":"2025-08-05T04:00:00Z","v":31285,"vw":96.865365},{"c":95.32,"h":95.644,"l":94.115,"n":259,"o":95.07,"t":"2025-08-06T04:00:00Z","v":12577,"vw":94.875958},{"c":97.2,"h":97.83,"l":96.44,"n":248,"o":97.41,"t":"2025-08-07T04:00:00Z","v":9668,"vw":96.942311},{"c":98.2064,"h":98.26,"l":97.15,"n":158,"o":97.15,"t":"2025-08-08T04:00:00Z","v":13448,"vw":97.940857},{"c":98.1425,"h":99.76,"l":97.99,"n":191,"o":98.8,"t":"2025-08-11T04:00:00Z","v":54036,"vw":99.59603},{"c":101.382,"h":101.44,"l":98.9,"n":219,"o":98.9,"t":"2025-08-12T04:00:00Z","v":10530,"vw":100.983421},{"c":102.556,"h":102.556,"l":101.4624,"n":277,"o":102.18,"t":"2025-08-13T04:00:00Z","v":8407,"vw":102.147717},{"c":102.3785,"h":102.4735,"l":101.1316,"n":176,"o":101.23,"t":"2025-08-14T04:00:00Z","v":5448,"vw":101.907932},{"c":99.4002,"h":100.72,"l":99.0993,"n":234,"o":100.72,"t":"2025-08-15T04:00:00Z","v":4551,"vw":99.611504},{"c":99.7497,"h":99.8,"l":99.19,"n":190,"o":99.19,"t":"2025-08-18T04:00:00Z","v":4533,"vw":99.550716},{"c":98.1349,"h":100.15,"l":98.02,"n":237,"o":99.3854,"t":"2025-08-19T04:00:00Z","v":9958,"vw":98.818938},{"c":97.62,"h":97.67,"l":95.1639,"n":235,"o":97.67,"t":"2025-08-20T04:00:00Z","v":6260,"vw":96.431651},{"c":96.9407,"h":97.49,"l":96.7188,"n":180,"o":96.8,"t":"2025-08-21T04:00:00Z","v":3933,"vw":97.221775},{"c":99.59,"h":100.515,"l":97.3943,"n":137,"o":97.3943,"t":"2025-08-22T04:00:00Z","v":4206,"vw":100.004258},{"c":99.5371,"h":99.84,"l":99.3735,"n":201,"o":99.55,"t":"2025-08-25T04:00:00Z","v":8830,"vw":99.583771},{"c":100.3856,"h":100.71,"l":100.25,"n":211,"o":100.55,"t":"2025-08-26T04:00:00Z","v":11907,"vw":100.529808},{"c":100.6353,"h":100.6353,"l":99.9099,"n":165,"o":99.97,"t":"2025-08-27T04:00:00Z","v":6463,"vw":100.492917},{"c":101.5448,"h":101.634,"l":100.9205,"n":234,"o":101.08,"t":"2025-08-28T04:00:00Z","v":5826,"vw":101.286573},{"c":98.4876,"h":100.175,"l":98.08,"n":259,"o":100.175,"t":"2025-08-29T04:00:00Z","v":9605,"vw":99.028965},{"c":97.4137,"h":97.4137,"l":95.74,"n":302,"o":96.12,"t":"2025-09-02T04:00:00Z","v":25763,"vw":96.738567},{"c":97.0444,"h":97.5799,"l":96.11,"n":187,"o":97.3237,"t":"2025-09-03T04:00:00Z","v":13017,"vw":96.709281},{"c":98.77,"h":98.77,"l":96.87,"n":221,"o":96.87,"t":"2025-09-04T04:00:00Z","v":5256,"vw":97.820305},{"c":100.51,"h":100.7902,"l":99.275,"n":224,"o":100.7902,"t":"2025-09-05T04:00:00Z","v":7339,"vw":100.006429},{"c":101.15,"h":101.38,"l":100.68,"n":299,"o":100.95,"t":"2025-09-08T04:00:00Z","v":11879,"vw":100.914198},{"c":101.0536,"h":101.32,"l":100.54,"n":238,"o":101.12,"t":"2025-09-09T04:00:00Z","v":16871,"vw":101.161347},{"c":103.2463,"h":103.28,"l":102.56,"n":257,"o":102.95,"t":"2025-09-10T04:00:00Z","v":13135,"vw":103.098645},{"c":104.7473,"h":104.9774,"l":104.5258,"n":275,"o":104.9599,"t":"2025-09-11T04:00:00Z","v":13334,"vw":104.79436},{"c":105.18,"h":105.19,"l":104.48,"n":193,"o":104.96,"t":"2025-09-12T04:00:00Z","v":9917,"vw":104.928189},{"c":105.6322,"h":105.84,"l":104.86,"n":169,"o":104.86,"t":"2025-09-15T04:00:00Z","v":5842,"vw":105.652587},{"c":106.3416,"h":106.4,"l":105.55,"n":162,"o":106.07,"t":"2025-09-16T04:00:00Z","v":29775,"vw":105.61953},{"c":106.1058,"h":106.61,"l":104.44,"n":480,"o":106.05,"t":"2025-09-17T04:00:00Z","v":33595,"vw":105.737122},{"c":110.0939,"h":110.75,"l":108.96,"n":669,"o":108.96,"t":"2025-09-18T04:00:00Z","v":18453,"vw":110.160918},{"c":109.2488,"h":109.5129,"l":108.28,"n":212,"o":109.18,"t":"2025-09-19T04:00:00Z","v":7043,"vw":108.987174},{"c":111.356,"h":111.5563,"l":109.24,"n":273,"o":109.24,"t":"2025-09-22T04:00:00Z","v":12056,"vw":110.929579},{"c":110.9539,"h":112.26,"l":110.89,"n":209,"o":112.26,"t":"2025-09-23T04:00:00Z","v":10944,"vw":111.734234},{"c":110.9913,"h":111.32,"l":110.4846,"n":217,"o":110.87,"t":"2025-09-24T04:00:00Z","v":20739,"vw":110.902126},{"c":110.6746,"h":110.86,"l":108.334,"n":274,"o":109.84,"t":"2025-09-25T04:00:00Z","v":14907,"vw":110.152297},{"c":111.3691,"h":111.5561,"l":110.4729,"n":163,"o":111.02,"t":"2025-09-26T04:00:00Z","v":12953,"vw":111.072877},{"c":111.1382,"h":112.255,"l":111.0304,"n":154,"o":112.255,"t":"2025-09-29T04:00:00Z","v":3797,"vw":111.833646},{"c":111.8335,"h":111.8335,"l":110.605,"n":201,"o":110.9,"t":"2025-09-30T04:00:00Z","v":29312,"vw":110.984395},{"c":114.6888,"h":114.695,"l":110.82,"n":234,"o":110.82,"t":"2025-10-01T04:00:00Z","v":5808,"vw":112.413438},{"c":116.4628,"h":116.7899,"l":115.8434,"n":272,"o":115.8434,"t":"2025-10-02T04:00:00Z","v":10336,"vw":116.422102},{"c":116.0544,"h":117.3021,"l":116.0544,"n":230,"o":116.82,"t":"2025-10-03T04:00:00Z","v":6340,"vw":117.013781},{"c":118.1424,"h":119.8557,"l":118.1424,"n":309,"o":119.24,"t":"2025-10-06T04:00:00Z","v":6790,"vw":119.00523},{"c":115.3873,"h":119.58,"l":115.13,"n":259,"o":119.58,"t":"2025-10-07T04:00:00Z","v":10488,"vw":116.56082},{"c":118.7756,"h":118.7756,"l":115.6645,"n":395,"o":115.6645,"t":"2025-10-08T04:00:00Z","v":16187,"vw":117.903872},{"c":118.1439,"h":118.87,"l":117,"n":209,"o":118.87,"t":"2025-10-09T04:00:00Z","v":8028,"vw":117.92491},{"c":110.913,"h":118.5,"l":110.6901,"n":348,"o":118.46,"t":"2025-10-10T04:00:00Z","v":10278,"vw":115.132676},{"c":116.4282,"h":116.52,"l":114.9,"n":226,"o":114.9,"t":"2025-10-13T04:00:00Z","v":6824,"vw":115.649777},{"c":114.2948,"h":116.38,"l":114.25,"n":247,"o":114.25,"t":"2025-10-14T04:00:00Z","v":12340,"vw":115.414796},{"c":117.6,"h":117.6,"l":116.01,"n":307,"o":116.93,"t":"2025-10-15T04:00:00Z","v":17756,"vw":117.13423},{"c":118.85,"h":119.7969,"l":117.8933,"n":262,"o":119.022,"t":"2025-10-16T04:00:00Z","v":18469,"vw":118.765062},{"c":118.5728,"h":118.7875,"l":117.558,"n":172,"o":117.69,"t":"2025-10-17T04:00:00Z","v":3109,"vw":118.078918},{"c":121.15,"h":121.3785,"l":120.09,"n":287,"o":120.09,"t":"2025-10-20T04:00:00Z","v":13361,"vw":121.050223},{"c":120.5172,"h":120.997,"l":119.7,"n":276,"o":120.51,"t":"2025-10-21T04:00:00Z","v":10415,"vw":120.16091},{"c":117.3638,"h":119.62,"l":115.95,"n":420,"o":119.62,"t":"2025-10-22T04:00:00Z","v":11119,"vw":117.77614},{"c":120.9,"h":120.9,"l":119.506,"n":309,"o":119.506,"t":"2025-10-23T04:00:00Z","v":4338,"vw":120.228275},{"c":122.5186,"h":122.9364,"l":122.5186,"n":327,"o":122.9,"t":"2025-10-24T04:00:00Z","v":13189,"vw":122.845544},{"c":125.8821,"h":126.595,"l":124.84,"n":605,"o":124.84,"t":"2025-10-27T04:00:00Z","v":9279,"vw":125.882277},{"c":126.409,"h":127.2199,"l":125.47,"n":497,"o":125.9,"t":"2025-10-28T04:00:00Z","v":14288,"vw":126.604126},{"c":128.1578,"h":129.89,"l":127.5386,"n":486,"o":128.28,"t":"2025-10-29T04:00:00Z","v":18286,"vw":129.235837},{"c":126.425,"h":128.42,"l":126.425,"n":352,"o":128.05,"t":"2025-10-30T04:00:00Z","v":22025,"vw":127.655406},{"c":126.1195,"h":127.59,"l":125.85,"n":223,"o":127.59,"t":"2025-10-31T04:00:00Z","v":7339,"vw":126.876636},{"c":127.7188,"h":128.16,"l":127.42,"n":288,"o":127.68,"t":"2025-11-03T05:00:00Z","v":5222,"vw":127.855951},{"c":122.0791,"h":124.911,"l":121.78,"n":745,"o":124.21,"t":"2025-11-04T05:00:00Z","v":8932,"vw":123.259661},{"c":126.7581,"h":128.034,"l":123.02,"n":672,"o":123.02,"t":"2025-11-05T05:00:00Z","v":17172,"vw":127.03374},{"c":124.0708,"h":126.9314,"l":123.43,"n":527,"o":126.83,"t":"2025-11-06T05:00:00Z","v":15506,"vw":124.691264},{"c":123.0779,"h":123.0779,"l":119.3301,"n":777,"o":121.7201,"t":"2025-11-07T05:00:00Z","v":6832,"vw":120.453746},{"c":126.5626,"h":126.97,"l":125.235,"n":704,"o":126.97,"t":"2025-11-10T05:00:00Z","v":28004,"vw":125.689469},{"c":123.6003,"h":124.57,"l":123.5,"n":555,"o":124.57,"t":"2025-11-11T05:00:00Z","v":12069,"vw":124.070691},{"c":125.1129,"h":126.22,"l":124.44,"n":1566,"o":125.35,"t":"2025-11-12T05:00:00Z","v":671705,"vw":125.209598},{"c":120.31,"h":124.01,"l":119.4301,"n":1480,"o":124.01,"t":"2025-11-13T05:00:00Z","v":350240,"vw":121.902308},{"c":120.6,"h":122.32,"l":117.03,"n":2972,"o":117.03,"t":"2025-11-14T05:00:00Z","v":11154267,"vw":120.584705},{"c":117.9725,"h":121.76,"l":116.94,"n":719,"o":119.61,"t":"2025-11-17T05:00:00Z","v":125283,"vw":119.572529},{"c":115.9661,"h":117.2391,"l":114.381,"n":1310,"o":115.4625,"t":"2025-11-18T05:00:00Z","v":110193,"vw":115.912492},{"c":117.66,"h":119.275,"l":116.0308,"n":424,"o":116.12,"t":"2025-11-19T05:00:00Z","v":183136,"vw":117.099328},{"c":111.7643,"h":120.91,"l":111.47,"n":959,"o":120.91,"t":"2025-11-20T05:00:00Z","v":95907,"vw":114.291502},{"c":114.0287,"h":115.5099,"l":110.24,"n":585,"o":112.23,"t":"2025-11-21T05:00:00Z","v":62063,"vw":113.139688},{"c":118.805,"h":119.28,"l":115.35,"n":591,"o":115.36,"t":"2025-11-24T05:00:00Z","v":32695,"vw":118.804029},{"c":119.6826,"h":119.89,"l":116.29,"n":602,"o":117.6,"t":"2025-11-25T05:00:00Z","v":71243,"vw":118.73},{"c":122.59,"h":123.62,"l":120.72,"n":976,"o":120.72,"t":"2025-11-26T05:00:00Z","v":78000,"vw":122.609435},{"c":125.485,"h":125.65,"l":123.479,"n":439,"o":123.68,"t":"2025-11-28T05:00:00Z","v":38684,"vw":124.799141},{"c":125.11,"h":125.8801,"l":123.85,"n":699,"o":123.85,"t":"2025-12-01T05:00:00Z","v":86849,"vw":125.207172},{"c":128.68,"h":129.15,"l":126.3,"n":884,"o":126.56,"t":"2025-12-02T05:00:00Z","v":80617,"vw":128.140365},{"c":131.19,"h":131.2,"l":128.435,"n":1036,"o":129.26,"t":"2025-12-03T05:00:00Z","v":86197,"vw":129.716721},{"c":129.525,"h":130.63,"l":128.98,"n":986,"o":130.63,"t":"2025-12-04T05:00:00Z","v":42355,"vw":129.55257},{"c":131.3815,"h":132.5,"l":130.54,"n":716,"o":130.54,"t":"2025-12-05T05:00:00Z","v":57133,"vw":131.827064},{"c":132.7653,"h":133.56,"l":131.975,"n":838,"o":133.05,"t":"2025-12-08T05:00:00Z","v":51426,"vw":132.485905},{"c":133.62,"h":133.62,"l":132.215,"n":946,"o":132.43,"t":"2025-12-09T05:00:00Z","v":25838,"vw":133.206944},{"c":136.09,"h":136.3,"l":133.0285,"n":1202,"o":133.29,"t":"2025-12-10T05:00:00Z","v":45767,"vw":134.232496},{"c":134.6,"h":134.88,"l":131.76,"n":1961,"o":134.58,"t":"2025-12-11T05:00:00Z","v":58171,"vw":133.609761},{"c":128.01,"h":133.08,"l":127.63,"n":2100,"o":132.81,"t":"2025-12-12T05:00:00Z","v":1867965,"vw":128.309681},{"c":127.7552,"h":130.2228,"l":127.49,"n":880,"o":129.8,"t":"2025-12-15T05:00:00Z","v":76444,"vw":128.703601},{"c":126.2973,"h":127.625,"l":125.38,"n":516,"o":127.23,"t":"2025-12-16T05:00:00Z","v":22123,"vw":125.810124},{"c":122.15,"h":126.4401,"l":122.01,"n":782,"o":126.24,"t":"2025-12-17T05:00:00Z","v":31668,"vw":122.756613},{"c":125.12,"h":127.7005,"l":125.12,"n":658,"o":127.53,"t":"2025-12-18T05:00:00Z","v":41831,"vw":126.057686},{"c":129.34,"h":129.6218,"l":126.16,"n":565,"o":126.16,"t":"2025-12-19T05:00:00Z","v":19693,"vw":128.97679},{"c":130.6965,"h":132.32,"l":129.9519,"n":656,"o":132.04,"t":"2025-12-22T05:00:00Z","v":29073,"vw":130.730915},{"c":131.18,"h":131.18,"l":129.794,"n":488,"o":130.02,"t":"2025-12-23T05:00:00Z","v":19727,"vw":130.772181},{"c":131.7483,"h":131.79,"l":130.81,"n":1134,"o":130.81,"t":"2025-12-24T05:00:00Z","v":12003,"vw":131.483321},{"c":131.6293,"h":132.51,"l":131.41,"n":608,"o":132.51,"t":"2025-12-26T05:00:00Z","v":16697,"vw":131.794466},{"c":131.33,"h":131.75,"l":129.99,"n":805,"o":130.34,"t":"2025-12-29T05:00:00Z","v":27120,"vw":130.902608},{"c":131.4078,"h":132.42,"l":131.15,"n":1593,"o":131.84,"t":"2025-12-30T05:00:00Z","v":21006,"vw":131.921973},{"c":129.5347,"h":131.88,"l":129.5347,"n":1327,"o":131.88,"t":"2025-12-31T05:00:00Z","v":30239,"vw":130.463275},{"c":135.99,"h":136.3799,"l":132.59,"n":1546,"o":132.59,"t":"2026-01-02T05:00:00Z","v":57497,"vw":135.303811},{"c":137.88,"h":139.6299,"l":137.45,"n":1955,"o":139.52,"t":"2026-01-05T05:00:00Z","v":74217,"vw":138.502195},{"c":144.21,"h":144.3,"l":139.695,"n":1467,"o":139.8,"t":"2026-01-06T05:00:00Z","v":67723,"vw":143.011771},{"c":142.85,"h":144.24,"l":142.25,"n":1607,"o":142.91,"t":"2026-01-07T05:00:00Z","v":100399,"vw":143.445751},{"c":139.94,"h":142.94,"l":138.725,"n":2153,"o":142.94,"t":"2026-01-08T05:00:00Z","v":81006,"vw":140.043981},{"c":145.14,"h":145.58,"l":141.46,"n":1703,"o":141.46,"t":"2026-01-09T05:00:00Z","v":157552,"vw":144.960376},{"c":144.68,"h":144.96,"l":143.01,"n":1902,"o":143.01,"t":"2026-01-12T05:00:00Z","v":105577,"vw":144.563106},{"c":145.77,"h":147.0283,"l":145,"n":1984,"o":145.94,"t":"2026-01-13T05:00:00Z","v":57289,"vw":145.754328},{"c":144.7012,"h":145.46,"l":142.99,"n":1903,"o":145.46,"t":"2026-01-14T05:00:00Z","v":38500,"vw":143.799887},{"c":146.9,"h":150.25,"l":146.58,"n":1929,"o":149.87,"t":"2026-01-15T05:00:00Z","v":115363,"vw":148.238031},{"c":148.64,"h":150.4835,"l":147.742,"n":1684,"o":149.63,"t":"2026-01-16T05:00:00Z","v":67724,"vw":148.530981},{"c":147.25,"h":149.3474,"l":145.98,"n":2102,"o":145.99,"t":"2026-01-20T05:00:00Z","v":61118,"vw":147.852719},{"c":154.01,"h":155.12,"l":149.255,"n":3404,"o":149.57,"t":"2026-01-21T05:00:00Z","v":208803,"vw":152.752606},{"c":154.3,"h":156.88,"l":153.24,"n":2101,"o":156.88,"t":"2026-01-22T05:00:00Z","v":128762,"vw":154.44831},{"c":149.98,"h":152.21,"l":148.91,"n":2878,"o":151.06,"t":"2026-01-23T05:00:00Z","v":1581201,"vw":149.999698},{"c":148.7928,"h":150.13,"l":148.19,"n":1118,"o":149.27,"t":"2026-01-26T05:00:00Z","v":62541,"vw":149.153087},{"c":153.29,"h":153.81,"l":151.061,"n":1303,"o":151.5,"t":"2026-01-27T05:00:00Z","v":38843,"vw":152.762988},{"c":158.72,"h":159.2596,"l":156.092,"n":2071,"o":156.35,"t":"2026-01-28T05:00:00Z","v":94219,"vw":157.926588},{"c":159,"h":159.65,"l":153.39,"n":3172,"o":158.84,"t":"2026-01-29T05:00:00Z","v":130692,"vw":156.941888},{"c":152.06,"h":159.98,"l":151.78,"n":1905,"o":157.39,"t":"2026-01-30T05:00:00Z","v":79790,"vw":155.729824},{"c":156.11,"h":157.775,"l":150.6875,"n":1902,"o":151.05,"t":"2026-02-02T05:00:00Z","v":112651,"vw":155.977191},{"c":153.14,"h":158.35,"l":150.0031,"n":3499,"o":158.22,"t":"2026-02-03T05:00:00Z","v":154144,"vw":152.934664},{"c":146.8,"h":153.965,"l":143.275,"n":2772,"o":152.74,"t":"2026-02-04T05:00:00Z","v":139499,"vw":147.032441},{"c":146.79,"h":149.19,"l":143.56,"n":1390,"o":143.9,"t":"2026-02-05T05:00:00Z","v":69095,"vw":146.616386},{"c":154.27,"h":154.805,"l":148.67,"n":1676,"o":148.67,"t":"2026-02-06T05:00:00Z","v":82838,"vw":153.614086},{"c":155.34,"h":156.72,"l":151.43,"n":1629,"o":153.09,"t":"2026-02-09T05:00:00Z","v":107091,"vw":154.892531},{"c":153.63,"h":155.37,"l":152.84,"n":3009,"o":155.25,"t":"2026-02-10T05:00:00Z","v":175005,"vw":154.080615},{"c":159.23,"h":160.39,"l":155.28,"n":3082,"o":157.92,"t":"2026-02-11T05:00:00Z","v":88199,"vw":158.550435},{"c":155.57,"h":162.305,"l":155.46,"n":2611,"o":160.95,"t":"2026-02-12T05:00:00Z","v":86239,"vw":157.878457},{"c":156.34,"h":157.81,"l":153.37,"n":2198,"o":155.57,"t":"2026-02-13T05:00:00Z","v":264138,"vw":156.537078},{"c":155.87,"h":157.2299,"l":152.4192,"n":1534,"o":154.36,"t":"2026-02-17T05:00:00Z","v":62837,"vw":155.335978},{"c":157.44,"h":159.55,"l":156.0628,"n":921,"o":156.52,"t":"2026-02-18T05:00:00Z","v":38187,"vw":158.254916},{"c":156.46,"h":157.0099,"l":154.52,"n":1473,"o":155.96,"t":"2026-02-19T05:00:00Z","v":118183,"vw":155.700549},{"c":158.78,"h":159.2,"l":155.74,"n":1645,"o":155.74,"t":"2026-02-20T05:00:00Z","v":101680,"vw":158.06621},{"c":157.51,"h":159.2,"l":155.63,"n":1588,"o":158.22,"t":"2026-02-23T05:00:00Z","v":81962,"vw":156.665668},{"c":159.42,"h":161.12,"l":158.3,"n":1486,"o":159.03,"t":"2026-02-24T05:00:00Z","v":128991,"vw":159.992134},{"c":162.95,"h":163.325,"l":161.55,"n":1757,"o":161.55,"t":"2026-02-25T05:00:00Z","v":126012,"vw":162.589916},{"c":158.09,"h":162.39,"l":154.9035,"n":2790,"o":162.06,"t":"2026-02-26T05:00:00Z","v":112017,"vw":157.853787},{"c":156.05,"h":157.04,"l":154.09,"n":2372,"o":154.65,"t":"2026-02-27T05:00:00Z","v":2740457,"vw":156.000177},{"c":156.79,"h":157.05,"l":152.63,"n":1768,"o":152.63,"t":"2026-03-02T05:00:00Z","v":117953,"vw":155.513551},{"c":148.87,"h":151.17,"l":147.57,"n":2259,"o":150.46,"t":"2026-03-03T05:00:00Z","v":150616,"vw":149.742013},{"c":152.25,"h":153.3,"l":149.94,"n":2956,"o":151.74,"t":"2026-03-04T05:00:00Z","v":133404,"vw":151.861366},{"c":150.06,"h":152.66,"l":146.69,"n":1107,"o":150.51,"t":"2026-03-05T05:00:00Z","v":56592,"vw":149.339141},{"c":142.38,"h":147.795,"l":141.33,"n":1583,"o":145.1,"t":"2026-03-06T05:00:00Z","v":100406,"vw":144.991431},{"c":148.44,"h":148.55,"l":139.56,"n":2063,"o":139.86,"t":"2026-03-09T04:00:00Z","v":116225,"vw":143.371293},{"c":150.19,"h":153.51,"l":148.3,"n":1410,"o":148.3,"t":"2026-03-10T04:00:00Z","v":103873,"vw":151.540487},{"c":152.01,"h":153.39,"l":151.2,"n":2816,"o":151.22,"t":"2026-03-11T04:00:00Z","v":103730,"vw":152.591629},{"c":146.71,"h":149.64,"l":146,"n":1081,"o":149.15,"t":"2026-03-12T04:00:00Z","v":54983,"vw":147.358405},{"c":148.03,"h":150.75,"l":147.44,"n":1077,"o":148.18,"t":"2026-03-13T04:00:00Z","v":161399,"vw":148.304825},{"c":151.01,"h":153.68,"l":150.56,"n":3389,"o":152.53,"t":"2026-03-16T04:00:00Z","v":131885,"vw":152.359362},{"c":152.62,"h":152.8386,"l":150.85,"n":1268,"o":152.71,"t":"2026-03-17T04:00:00Z","v":71739,"vw":152.191637},{"c":152.7,"h":155.155,"l":152.22,"n":2273,"o":152.99,"t":"2026-03-18T04:00:00Z","v":179732,"vw":154.103154},{"c":153.56,"h":155.06,"l":146.91,"n":2043,"o":147.88,"t":"2026-03-19T04:00:00Z","v":133870,"vw":152.037548},{"c":149.25,"h":154.01,"l":147.15,"n":3314,"o":153.94,"t":"2026-03-20T04:00:00Z","v":213836,"vw":149.868951},{"c":150.32,"h":154.18,"l":149.99,"n":1628,"o":152.04,"t":"2026-03-23T04:00:00Z","v":95248,"vw":151.378305},{"c":152.92,"h":153.86,"l":149.55,"n":1560,"o":149.63,"t":"2026-03-24T04:00:00Z","v":115622,"vw":152.678976},{"c":155.2,"h":156.17,"l":153.79,"n":1853,"o":155.02,"t":"2026-03-25T04:00:00Z","v":145430,"vw":155.04456},{"c":148.06,"h":152.82,"l":148.06,"n":2819,"o":152.82,"t":"2026-03-26T04:00:00Z","v":167716,"vw":150.17324},{"c":145.21,"h":148.51,"l":144.79,"n":2333,"o":146.88,"t":"2026-03-27T04:00:00Z","v":338305,"vw":145.396878},{"c":139.29,"h":147.269,"l":138.16,"n":4718,"o":147.08,"t":"2026-03-30T04:00:00Z","v":311929,"vw":140.926396},{"c":147.47,"h":147.79,"l":141.61,"n":5196,"o":142.16,"t":"2026-03-31T04:00:00Z","v":209768,"vw":144.709469},{"c":152.21,"h":153.91,"l":149.34,"n":3855,"o":149.87,"t":"2026-04-01T04:00:00Z","v":132225,"vw":152.52062},{"c":153.17,"h":153.27,"l":146.06,"n":1136,"o":146.06,"t":"2026-04-02T04:00:00Z","v":81689,"vw":151.097552},{"c":155.09,"h":155.81,"l":153.44,"n":3002,"o":154.26,"t":"2026-04-06T04:00:00Z","v":90714,"vw":154.574672},{"c":156.46,"h":156.56,"l":152.65,"n":1145,"o":154.51,"t":"2026-04-07T04:00:00Z","v":58824,"vw":154.682814},{"c":167.02,"h":167.14,"l":163.165,"n":5916,"o":165.71,"t":"2026-04-08T04:00:00Z","v":500283,"vw":165.837822},{"c":171.01,"h":171.09,"l":167.14,"n":2740,"o":167.14,"t":"2026-04-09T04:00:00Z","v":126479,"vw":169.727105},{"c":174.29,"h":175.29,"l":172.51,"n":2429,"o":172.6,"t":"2026-04-10T04:00:00Z","v":144882,"vw":174.392283},{"c":177.67,"h":177.67,"l":173.48,"n":2336,"o":173.48,"t":"2026-04-13T04:00:00Z","v":93518,"vw":175.893915},{"c":180.5,"h":180.52,"l":177.43,"n":2850,"o":179.56,"t":"2026-04-14T04:00:00Z","v":161205,"vw":179.027287},{"c":180.47,"h":180.945,"l":177.64,"n":2403,"o":179.72,"t":"2026-04-15T04:00:00Z","v":98966,"vw":179.493391},{"c":184.38,"h":184.58,"l":180.36,"n":1915,"o":180.36,"t":"2026-04-16T04:00:00Z","v":82504,"vw":183.495857},{"c":188.55,"h":189.23,"l":185.8,"n":2347,"o":187.26,"t":"2026-04-17T04:00:00Z","v":150274,"vw":187.892971},{"c":189.5,"h":189.87,"l":187.3932,"n":2239,"o":189.46,"t":"2026-04-20T04:00:00Z","v":114986,"vw":188.528626},{"c":190.53,"h":192.09,"l":189.15,"n":1825,"o":190.89,"t":"2026-04-21T04:00:00Z","v":107812,"vw":190.594644},{"c":195.07,"h":195.12,"l":191.83,"n":2312,"o":193.79,"t":"2026-04-22T04:00:00Z","v":81902,"vw":193.644256},{"c":199.32,"h":201.61,"l":196.24,"n":5717,"o":196.58,"t":"2026-04-23T04:00:00Z","v":249172,"vw":199.185886},{"c":210,"h":210.6,"l":205.93,"n":4675,"o":208.635,"t":"2026-04-24T04:00:00Z","v":240654,"vw":209.145612},{"c":208.27,"h":211.22,"l":205.66,"n":6022,"o":211.18,"t":"2026-04-27T04:00:00Z","v":289622,"vw":207.134271},{"c":200.9,"h":203.545,"l":197.44,"n":5338,"o":199.39,"t":"2026-04-28T04:00:00Z","v":234029,"vw":200.253745},{"c":207.92,"h":207.92,"l":204.125,"n":3610,"o":205.6,"t":"2026-04-29T04:00:00Z","v":145131,"vw":206.016062},{"c":213.52,"h":213.52,"l":207.6738,"n":6008,"o":210.86,"t":"2026-04-30T04:00:00Z","v":306082,"vw":211.092514},{"c":215.88,"h":216.08,"l":210.3,"n":3277,"o":212.03,"t":"2026-05-01T04:00:00Z","v":156890,"vw":214.483142},{"c":213.94,"h":217.24,"l":211.92,"n":3426,"o":217.15,"t":"2026-05-04T04:00:00Z","v":177650,"vw":214.40795},{"c":224.87,"h":225.92,"l":217.31,"n":3786,"o":217.77,"t":"2026-05-05T04:00:00Z","v":171577,"vw":224.236756},{"c":233.6,"h":233.62,"l":224.7725,"n":10077,"o":230.39,"t":"2026-05-06T04:00:00Z","v":592782,"vw":230.384026},{"c":227.81,"h":232.9,"l":226.28,"n":6813,"o":232.18,"t":"2026-05-07T04:00:00Z","v":262053,"vw":228.960208},{"c":241.64,"h":242.46,"l":232.715,"n":5500,"o":233.92,"t":"2026-05-08T04:00:00Z","v":1965933,"vw":241.043262},{"c":248.97,"h":249.5799,"l":244.06,"n":7986,"o":245.82,"t":"2026-05-11T04:00:00Z","v":331946,"vw":247.56283},{"c":239.28,"h":244.98,"l":229.94,"n":8320,"o":243.62,"t":"2026-05-12T04:00:00Z","v":451717,"vw":236.113722},{"c":245.28,"h":246.955,"l":239.64,"n":6146,"o":245.605,"t":"2026-05-13T04:00:00Z","v":226341,"vw":244.667221},{"c":243.84,"h":246.195,"l":241.12,"n":3675,"o":243.09,"t":"2026-05-14T04:00:00Z","v":144546,"vw":244.210118},{"c":234.54,"h":238.99,"l":233.24,"n":4849,"o":235.55,"t":"2026-05-15T04:00:00Z","v":192000,"vw":236.277081},{"c":229.71,"h":240.4,"l":225.43,"n":6560,"o":239.01,"t":"2026-05-18T04:00:00Z","v":493369,"vw":229.527705},{"c":229.81,"h":233.66,"l":220.77,"n":4436,"o":224.95,"t":"2026-05-19T04:00:00Z","v":264837,"vw":228.147874},{"c":239.83,"h":240.07,"l":233.97,"n":3396,"o":234.6,"t":"2026-05-20T04:00:00Z","v":165705,"vw":237.596772},{"c":241.37,"h":242.52,"l":236.77,"n":3029,"o":238.64,"t":"2026-05-21T04:00:00Z","v":153062,"vw":239.765356},{"c":247.93,"h":250.11,"l":244.13,"n":4054,"o":244.48,"t":"2026-05-22T04:00:00Z","v":190962,"vw":248.159096},{"c":262.95,"h":264.4099,"l":255.87,"n":4955,"o":257.09,"t":"2026-05-26T04:00:00Z","v":202417,"vw":261.321166},{"c":258.92,"h":268.7721,"l":253.44,"n":4699,"o":268.61,"t":"2026-05-27T04:00:00Z","v":195740,"vw":258.216712},{"c":261.1,"h":263.54,"l":254.45,"n":4430,"o":258.82,"t":"2026-05-28T04:00:00Z","v":197728,"vw":260.515594},{"c":259.45,"h":266.6,"l":258.33,"n":3870,"o":264.64,"t":"2026-05-29T04:00:00Z","v":151831,"vw":260.632514},{"c":259.13,"h":261.54,"l":252.46,"n":4876,"o":255.64,"t":"2026-06-01T04:00:00Z","v":203505,"vw":257.815861},{"c":273.35,"h":273.77,"l":263.68,"n":6444,"o":265.35,"t":"2026-06-02T04:00:00Z","v":171991,"vw":269.843587},{"c":279.38,"h":280.96,"l":272.29,"n":4055,"o":280.07,"t":"2026-06-03T04:00:00Z","v":149972,"vw":278.633021},{"c":273.12,"h":277.13,"l":262.48,"n":6002,"o":266.6,"t":"2026-06-04T04:00:00Z","v":206348,"vw":270.538073},{"c":244.38,"h":262.91,"l":244.27,"n":9602,"o":262.3,"t":"2026-06-05T04:00:00Z","v":454994,"vw":252.278525},{"c":258.12,"h":262.89,"l":253.7401,"n":5773,"o":258.48,"t":"2026-06-08T04:00:00Z","v":208618,"vw":259.072887},{"c":253.15,"h":265.52,"l":235.79,"n":8093,"o":263.81,"t":"2026-06-09T04:00:00Z","v":428080,"vw":248.083122},{"c":244.38,"h":257.8,"l":243.27,"n":4399,"o":248.69,"t":"2026-06-10T04:00:00Z","v":210301,"vw":247.534397},{"c":264.03,"h":264.49,"l":249.75,"n":5076,"o":250.58,"t":"2026-06-11T04:00:00Z","v":258504,"vw":256.589401},{"c":270.02,"h":272.88,"l":260,"n":5344,"o":263.1,"t":"2026-06-12T04:00:00Z","v":229030,"vw":269.297049},{"c":284.18,"h":284.87,"l":280,"n":4943,"o":282.87,"t":"2026-06-15T04:00:00Z","v":247761,"vw":283.027674},{"c":268.23,"h":286.18,"l":268.1501,"n":5825,"o":283.14,"t":"2026-06-16T04:00:00Z","v":256486,"vw":275.012513},{"c":270.81,"h":280.69,"l":270.74,"n":6613,"o":276.35,"t":"2026-06-17T04:00:00Z","v":327775,"vw":275.681797},{"c":289.2,"h":291.489,"l":283.8,"n":7561,"o":284.33,"t":"2026-06-18T04:00:00Z","v":273998,"vw":288.36296},{"c":297.05,"h":297.36,"l":292,"n":5359,"o":295.69,"t":"2026-06-22T04:00:00Z","v":239791,"vw":295.302376},{"c":273.32,"h":281.48,"l":270.96,"n":8186,"o":274.9,"t":"2026-06-23T04:00:00Z","v":272382,"vw":275.226588},{"c":271.53,"h":275.49,"l":263.64,"n":5820,"o":275,"t":"2026-06-24T04:00:00Z","v":215932,"vw":270.303592},{"c":282.7,"h":289.605,"l":270.24,"n":7749,"o":288.67,"t":"2026-06-25T04:00:00Z","v":331389,"vw":280.784807},{"c":265.47,"h":273.92,"l":264.79,"n":5907,"o":271.64,"t":"2026-06-26T04:00:00Z","v":1056291,"vw":266.441907},{"c":273.85,"h":274.4499,"l":254.56,"n":5095,"o":267.06,"t":"2026-06-29T04:00:00Z","v":227428,"vw":268.087873},{"c":284.95,"h":286.82,"l":275.005,"n":3807,"o":275.98,"t":"2026-06-30T04:00:00Z","v":144601,"vw":283.666672},{"c":266.78,"h":276.98,"l":266.52,"n":4209,"o":274.66,"t":"2026-07-01T04:00:00Z","v":152861,"vw":270.185897},{"c":250.32,"h":269.08,"l":245.18,"n":5917,"o":266.61,"t":"2026-07-02T04:00:00Z","v":303597,"vw":253.137476},{"c":255.46,"h":263.2,"l":255.25,"n":6130,"o":256.93,"t":"2026-07-06T04:00:00Z","v":280543,"vw":258.938625},{"c":241.88,"h":244.3,"l":234.93,"n":6692,"o":242.2,"t":"2026-07-07T04:00:00Z","v":394563,"vw":240.194},{"c":246.29,"h":246.54,"l":238.35,"n":4804,"o":238.4,"t":"2026-07-08T04:00:00Z","v":212531,"vw":243.155669},{"c":255.36,"h":260.865,"l":254.11,"n":7994,"o":258.265,"t":"2026-07-09T04:00:00Z","v":184966,"vw":257.683088},{"c":254.05,"h":256.07,"l":248.92,"n":3966,"o":250.14,"t":"2026-07-10T04:00:00Z","v":308216,"vw":253.850054},{"c":241.61,"h":247.2,"l":240.12,"n":4110,"o":245.75,"t":"2026-07-13T04:00:00Z","v":212224,"vw":242.71123},{"c":248.45,"h":253.5,"l":244.75,"n":4967,"o":253.5,"t":"2026-07-14T04:00:00Z","v":169847,"vw":248.877396},{"c":240.9,"h":251.14,"l":234.0051,"n":5676,"o":251.14,"t":"2026-07-15T04:00:00Z","v":248339,"vw":240.221541},{"c":229.42,"h":236.33,"l":227.3151,"n":5636,"o":234.28,"t":"2026-07-16T04:00:00Z","v":280600,"vw":229.887484},{"c":226.74,"h":231.69,"l":216.67,"n":3768,"o":220.47,"t":"2026-07-17T04:00:00Z","v":179151,"vw":225.756582},{"c":228.38,"h":234.76,"l":227.91,"n":3250,"o":232.42,"t":"2026-07-20T04:00:00Z","v":211262,"vw":230.969247},{"c":242.04,"h":243.04,"l":235.57,"n":6362,"o":239.45,"t":"2026-07-21T04:00:00Z","v":194029,"vw":240.799292},{"c":242.69,"h":245.67,"l":236.21,"n":3897,"o":236.21,"t":"2026-07-22T04:00:00Z","v":362387,"vw":243.552958},{"c":240.09,"h":243.95,"l":237.56,"n":6674,"o":239.27,"t":"2026-07-23T04:00:00Z","v":524609,"vw":239.621932},{"c":229.35,"h":239.06,"l":227.44,"n":7780,"o":238.54,"t":"2026-07-24T04:00:00Z","v":2823440,"vw":229.785978},{"c":225.45,"h":232.04,"l":217.69,"n":6995,"o":231.96,"t":"2026-07-27T04:00:00Z","v":265329,"vw":223.34327},{"c":212.66,"h":216.32,"l":207.98,"n":7983,"o":215.57,"t":"2026-07-28T04:00:00Z","v":545022,"vw":212.394604},{"c":200.07,"h":214.4,"l":200.07,"n":12232,"o":211.24,"t":"2026-07-29T04:00:00Z","v":876759,"vw":205.91714},{"c":217.82,"h":220,"l":210.19,"n":6576,"o":210.75,"t":"2026-07-30T04:00:00Z","v":304720,"vw":216.912671},{"c":216.54,"h":229.58,"l":215.9801,"n":6238,"o":227.43,"t":"2026-07-31T04:00:00Z","v":280554,"vw":220.223258},{"c":218.59,"h":219.72,"l":208.61,"n":6537,"o":211.36,"t":"2026-08-03T04:00:00Z","v":200432,"vw":216.224744},{"c":235.03,"h":236.5,"l":227.71,"n":5779,"o":228.17,"t":"2026-08-04T04:00:00Z","v":210462,"vw":233.6593},{"c":230.89,"h":237.705,"l":230.04,"n":3759,"o":233,"t":"2026-08-05T04:00:00Z","v":183351,"vw":232.879277},{"c":230.55,"h":235.48,"l":223.6501,"n":4686,"o":226.65,"t":"2026-08-06T04:00:00Z","v":153554,"vw":231.93207},{"c":236.49,"h":237.82,"l":230.24,"n":2493,"o":236.11,"t":"2026-08-07T04:00:00Z","v":119736,"vw":235.035577},{"c":229.2,"h":237.35,"l":229.2,"n":2619,"o":236.41,"t":"2026-08-10T04:00:00Z","v":111688,"vw":232.083914},{"c":231.26,"h":232.88,"l":229.27,"n":7558,"o":231.62,"t":"2026-08-11T04:00:00Z","v":185162,"vw":230.849538},{"c":237.25,"h":240.06,"l":237.04,"n":3194,"o":239.93,"t":"2026-08-12T04:00:00Z","v":117455,"vw":238.74384},{"c":239.79,"h":244.61,"l":237.25,"n":2780,"o":237.61,"t":"2026-08-13T04:00:00Z","v":85823,"vw":241.994145},{"c":239.81,"h":241.8,"l":236.76,"n":3911,"o":239.6,"t":"2026-08-14T04:00:00Z","v":86412,"vw":239.103986},{"c":243.84,"h":247.08,"l":242.33,"n":3801,"o":242.96,"t":"2026-08-17T04:00:00Z","v":176449,"vw":245.329407},{"c":230.99,"h":235.51,"l":227.85,"n":4529,"o":234.22,"t":"2026-08-18T04:00:00Z","v":182491,"vw":230.231695},{"c":226.67,"h":233.99,"l":224.48,"n":2316,"o":233.99,"t":"2026-08-19T04:00:00Z","v":78819,"vw":227.34131},{"c":228.2,"h":229.14,"l":224.48,"n":3908,"o":226.13,"t":"2026-08-20T04:00:00Z","v":162396,"vw":227.072155},{"c":226.17,"h":230.16,"l":224.27,"n":4461,"o":230.14,"t":"2026-08-21T04:00:00Z","v":164850,"vw":226.072154},{"c":219.5,"h":222.25,"l":216.01,"n":4141,"o":222.25,"t":"2026-08-24T04:00:00Z","v":183086,"vw":218.996344},{"c":222.8,"h":224.78,"l":221.18,"n":4435,"o":223.99,"t":"2026-08-25T04:00:00Z","v":95064,"vw":222.596376},{"c":223.95,"h":224.16,"l":220.96,"n":4819,"o":221.97,"t":"2026-08-26T04:00:00Z","v":116113,"vw":222.97273},{"c":228.16,"h":229.34,"l":224.16,"n":2615,"o":229.34,"t":"2026-08-27T04:00:00Z","v":160793,"vw":226.798736},{"c":220.23,"h":225.91,"l":219.28,"n":4062,"o":225.32,"t":"2026-08-28T04:00:00Z","v":159360,"vw":221.086982},{"c":221.91,"h":222.68,"l":219.84,"n":2447,"o":220.92,"t":"2026-08-31T04:00:00Z","v":75597,"vw":221.250156},{"c":217.49,"h":219.15,"l":214.62,"n":3564,"o":217.44,"t":"2026-09-01T04:00:00Z","v":108422,"vw":217.088539},{"c":219.35,"h":219.64,"l":215.678,"n":3076,"o":216.64,"t":"2026-09-02T04:00:00Z","v":76317,"vw":218.886546},{"c":219.94,"h":220.52,"l":213.75,"n":4477,"o":217.41,"t":"2026-09-03T04:00:00Z","v":99621,"vw":218.175778},{"c":227.85,"h":228.1,"l":222.11,"n":3000,"o":222.65,"t":"2026-09-04T04:00:00Z","v":117815,"vw":225.926428},{"c":232.75,"h":235.32,"l":231.52,"n":4585,"o":233.18,"t":"2026-09-08T04:00:00Z","v":107888,"vw":233.610649},{"c":235.15,"h":236.76,"l":231.46,"n":2085,"o":231.46,"t":"2026-09-09T04:00:00Z","v":160283,"vw":234.771537},{"c":229.12,"h":231.22,"l":227.16,"n":2887,"o":229.37,"t":"2026-09-10T04:00:00Z","v":94369,"vw":229.692517},{"c":234.49,"h":236.215,"l":232.45,"n":2050,"o":232.51,"t":"2026-09-11T04:00:00Z","v":59201,"vw":234.896015},{"c":220.92,"h":223.73,"l":219.57,"n":3440,"o":220.68,"t":"2026-09-14T04:00:00Z","v":135091,"vw":221.844821},{"c":223.21,"h":225.64,"l":222.17,"n":1762,"o":223.63,"t":"2026-09-15T04:00:00Z","v":61921,"vw":222.992739},{"c":223.91,"h":227.82,"l":221.59,"n":2747,"o":227,"t":"2026-09-16T04:00:00Z","v":112420,"vw":224.49824},{"c":232.58,"h":233.65,"l":230.38,"n":3430,"o":231.01,"t":"2026-09-17T04:00:00Z","v":127374,"vw":232.800089},{"c":237.33,"h":237.33,"l":232.57,"n":3591,"o":234.39,"t":"2026-09-18T04:00:00Z","v":172687,"vw":234.447137},{"c":247.92,"h":249.19,"l":240.34,"n":6011,"o":242.79,"t":"2026-09-21T04:00:00Z","v":298753,"vw":245.808662},{"c":253.87,"h":254.145,"l":246.26,"n":3715,"o":246.26,"t":"2026-09-22T04:00:00Z","v":178204,"vw":251.385288},{"c":251.32,"h":253.56,"l":247.6111,"n":2739,"o":253.49,"t":"2026-09-23T04:00:00Z","v":119546,"vw":250.384716},{"c":251,"h":251.06,"l":246.06,"n":1720,"o":247.47,"t":"2026-09-24T04:00:00Z","v":45972,"vw":248.939481},{"c":254.63,"h":255.89,"l":252.2,"n":2541,"o":253.32,"t":"2026-09-25T04:00:00Z","v":112555,"vw":254.556512},{"c":249.73,"h":253.64,"l":245.65,"n":3978,"o":253.64,"t":"2026-09-28T04:00:00Z","v":103707,"vw":248.87584},{"c":252.5,"h":255.09,"l":251.49,"n":3903,"o":253.93,"t":"2026-09-29T04:00:00Z","v":117225,"vw":253.235589},{"c":253.15,"h":254.6637,"l":251.5,"n":4067,"o":254.06,"t":"2026-09-30T04:00:00Z","v":151154,"vw":252.816761},{"c":256.83,"h":258.39,"l":252.05,"n":5466,"o":253.47,"t":"2026-10-01T04:00:00Z","v":228055,"vw":254.948659},{"c":263.25,"h":266.175,"l":262.7086,"n":4663,"o":263.48,"t":"2026-10-02T04:00:00Z","v":170804,"vw":264.277174},{"c":262.47,"h":262.999,"l":259.93,"n":2761,"o":262.07,"t":"2026-10-05T04:00:00Z","v":119910,"vw":261.842388},{"c":261.75,"h":264.435,"l":261.58,"n":3144,"o":264.1,"t":"2026-10-06T04:00:00Z","v":102611,"vw":263.204239},{"c":258.23,"h":258.69,"l":255.28,"n":2977,"o":256.67,"t":"2026-10-07T04:00:00Z","v":204246,"vw":257.180048},{"c":250.36,"h":256.66,"l":246.93,"n":4617,"o":253.25,"t":"2026-10-08T04:00:00Z","v":202002,"vw":252.300918},{"c":248.51,"h":253.4,"l":247.27,"n":2409,"o":253.4,"t":"2026-10-09T04:00:00Z","v":106072,"vw":248.450728},{"c":241.91,"h":245.65,"l":241.45,"n":4116,"o":245.65,"t":"2026-10-12T04:00:00Z","v":171228,"vw":242.418746},{"c":241.6,"h":241.63,"l":234.67,"n":4903,"o":236.18,"t":"2026-10-13T04:00:00Z","v":181429,"vw":238.739235},{"c":231.2,"h":237.36,"l":229.89,"n":7107,"o":236.91,"t":"2026-10-14T04:00:00Z","v":331102,"vw":232.309146},{"c":229.23,"h":230.05,"l":221.24,"n":12412,"o":222.9,"t":"2026-10-15T04:00:00Z","v":717343,"vw":225.626587},{"c":220.1395,"h":227.22,"l":219.975,"n":3530,"o":225.76,"t":"2026-10-16T04:00:00Z","v":107760,"vw":223.239036},{"c":224.03,"h":228.63,"l":223.2201,"n":6470,"o":227.82,"t":"2026-10-19T04:00:00Z","v":138794,"vw":225.846421},{"c":224.02,"h":227.11,"l":218.33,"n":2571,"o":220.61,"t":"2026-10-20T04:00:00Z","v":110728,"vw":223.34935},{"c":228.29,"h":229.43,"l":225.46,"n":3363,"o":228.5,"t":"2026-10-21T04:00:00Z","v":109848,"vw":227.828491},{"c":213.13,"h":221.15,"l":211.88,"n":2848,"o":219.63,"t":"2026-10-22T04:00:00Z","v":111494,"vw":215.489839}],"volatilityBars":[{"c":242.33,"h":242.33,"l":242.33,"n":4,"o":242.33,"t":"2026-09-21T11:00:00Z","v":109,"vw":242.33},{"c":242.22,"h":242.79,"l":240.34,"n":361,"o":242.79,"t":"2026-09-21T13:30:00Z","v":19014,"vw":241.829309},{"c":242.67,"h":243.035,"l":242.23,"n":290,"o":242.23,"t":"2026-09-21T13:45:00Z","v":12266,"vw":242.828099},{"c":243.14,"h":243.14,"l":242.22,"n":252,"o":242.66,"t":"2026-09-21T14:00:00Z","v":10864,"vw":242.691292},{"c":243.9,"h":243.9,"l":243.17,"n":154,"o":243.17,"t":"2026-09-21T14:15:00Z","v":5886,"vw":243.537082},{"c":244.4,"h":244.72,"l":244.26,"n":218,"o":244.49,"t":"2026-09-21T14:30:00Z","v":7890,"vw":244.430393},{"c":244.59,"h":244.59,"l":244.08,"n":181,"o":244.38,"t":"2026-09-21T14:45:00Z","v":5760,"vw":244.353333},{"c":246.15,"h":246.19,"l":244.9937,"n":169,"o":244.9937,"t":"2026-09-21T15:00:00Z","v":10406,"vw":245.485866},{"c":246.32,"h":246.35,"l":245.865,"n":180,"o":246.15,"t":"2026-09-21T15:15:00Z","v":6458,"vw":246.042374},{"c":246.53,"h":246.82,"l":246.47,"n":258,"o":246.62,"t":"2026-09-21T15:30:00Z","v":9311,"vw":246.591146},{"c":246.21,"h":246.65,"l":246.18,"n":199,"o":246.6,"t":"2026-09-21T15:45:00Z","v":8640,"vw":246.480311},{"c":246.235,"h":246.41,"l":245.97,"n":202,"o":246.19,"t":"2026-09-21T16:00:00Z","v":8023,"vw":246.211831},{"c":246.65,"h":246.73,"l":246.22,"n":170,"o":246.3,"t":"2026-09-21T16:15:00Z","v":8412,"vw":246.370703},{"c":246.74,"h":247.045,"l":246.675,"n":157,"o":246.68,"t":"2026-09-21T16:30:00Z","v":6926,"vw":246.790829},{"c":246.95,"h":246.99,"l":246.59,"n":165,"o":246.6,"t":"2026-09-21T16:45:00Z","v":5998,"vw":246.772619},{"c":246.73,"h":247.13,"l":246.635,"n":172,"o":247.07,"t":"2026-09-21T17:00:00Z","v":6738,"vw":246.921683},{"c":246.37,"h":246.81,"l":246.235,"n":151,"o":246.75,"t":"2026-09-21T17:15:00Z","v":8728,"vw":246.637632},{"c":246.67,"h":246.67,"l":246.395,"n":209,"o":246.5,"t":"2026-09-21T17:30:00Z","v":9880,"vw":246.530607},{"c":246.68,"h":246.89,"l":246.67,"n":161,"o":246.72,"t":"2026-09-21T17:45:00Z","v":6064,"vw":246.796542},{"c":247.2,"h":247.2,"l":246.73,"n":162,"o":246.73,"t":"2026-09-21T18:00:00Z","v":4073,"vw":247.014786},{"c":247.45,"h":247.48,"l":247.25,"n":119,"o":247.27,"t":"2026-09-21T18:15:00Z","v":4427,"vw":247.363698},{"c":247.56,"h":247.58,"l":247.19,"n":165,"o":247.46,"t":"2026-09-21T18:30:00Z","v":7777,"vw":247.475877},{"c":247.705,"h":247.82,"l":247.551,"n":145,"o":247.551,"t":"2026-09-21T18:45:00Z","v":5331,"vw":247.701192},{"c":248.15,"h":248.15,"l":247.68,"n":183,"o":247.83,"t":"2026-09-21T19:00:00Z","v":7763,"vw":247.878769},{"c":248.009,"h":248.33,"l":248,"n":135,"o":248.3,"t":"2026-09-21T19:15:00Z","v":5822,"vw":248.208731},{"c":248.85,"h":249.19,"l":247.8,"n":306,"o":247.8,"t":"2026-09-21T19:30:00Z","v":10947,"vw":248.717745},{"c":247.99,"h":248.79,"l":247.96,"n":521,"o":248.77,"t":"2026-09-21T19:45:00Z","v":15361,"vw":248.444486},{"c":245.9936,"h":247.92,"l":245.9936,"n":10,"o":247.92,"t":"2026-09-21T20:00:00Z","v":70820,"vw":246.011215},{"c":248.2,"h":248.739,"l":246.26,"n":399,"o":246.26,"t":"2026-09-22T13:30:00Z","v":23836,"vw":247.595807},{"c":249.5355,"h":249.5355,"l":247.9,"n":190,"o":248.31,"t":"2026-09-22T13:45:00Z","v":8888,"vw":248.310184},{"c":250.34,"h":250.4,"l":249.7,"n":121,"o":249.7,"t":"2026-09-22T14:00:00Z","v":5153,"vw":250.050657},{"c":250.66,"h":250.67,"l":250.16,"n":31,"o":250.19,"t":"2026-09-22T14:15:00Z","v":1956,"vw":250.460869},{"c":249.68,"h":251.585,"l":249.68,"n":77,"o":250.855,"t":"2026-09-22T14:30:00Z","v":3071,"vw":250.896222},{"c":249.7,"h":249.7,"l":249.25,"n":25,"o":249.25,"t":"2026-09-22T14:45:00Z","v":472,"vw":249.508333},{"c":250.02,"h":250.05,"l":249.705,"n":37,"o":249.77,"t":"2026-09-22T15:00:00Z","v":1365,"vw":249.863867},{"c":250.26,"h":250.265,"l":249.97,"n":35,"o":250.15,"t":"2026-09-22T15:15:00Z","v":2376,"vw":250.19233},{"c":250.28,"h":250.42,"l":250.28,"n":35,"o":250.33,"t":"2026-09-22T15:30:00Z","v":1344,"vw":250.321595},{"c":251.0582,"h":251.0582,"l":250.465,"n":37,"o":250.465,"t":"2026-09-22T15:45:00Z","v":2331,"vw":250.683073},{"c":251.255,"h":251.4199,"l":251.11,"n":38,"o":251.165,"t":"2026-09-22T16:00:00Z","v":1364,"vw":251.307739},{"c":250.645,"h":251.25,"l":250.58,"n":34,"o":251.19,"t":"2026-09-22T16:15:00Z","v":1900,"vw":250.942251},{"c":251.17,"h":251.17,"l":250.97,"n":34,"o":250.99,"t":"2026-09-22T16:30:00Z","v":1206,"vw":251.08064},{"c":251.64,"h":251.67,"l":251.38,"n":17,"o":251.38,"t":"2026-09-22T16:45:00Z","v":573,"vw":251.5175},{"c":251.82,"h":251.84,"l":251.6801,"n":42,"o":251.79,"t":"2026-09-22T17:00:00Z","v":1824,"vw":251.757428},{"c":251.52,"h":251.64,"l":251.325,"n":57,"o":251.6201,"t":"2026-09-22T17:15:00Z","v":3065,"vw":251.524676},{"c":251.3201,"h":251.595,"l":251.3201,"n":60,"o":251.46,"t":"2026-09-22T17:30:00Z","v":1901,"vw":251.467374},{"c":252.06,"h":252.32,"l":251.64,"n":186,"o":251.796,"t":"2026-09-22T17:45:00Z","v":9830,"vw":251.923221},{"c":252.45,"h":252.45,"l":251.59,"n":93,"o":252.08,"t":"2026-09-22T18:00:00Z","v":5061,"vw":252.093372},{"c":252.5875,"h":252.5875,"l":252.505,"n":18,"o":252.505,"t":"2026-09-22T18:15:00Z","v":1096,"vw":252.562878},{"c":252.21,"h":252.58,"l":252.11,"n":91,"o":252.47,"t":"2026-09-22T18:30:00Z","v":3234,"vw":252.332897},{"c":252.25,"h":252.3759,"l":252.08,"n":51,"o":252.27,"t":"2026-09-22T18:45:00Z","v":54238,"vw":252.269229},{"c":252.75,"h":252.805,"l":252.69,"n":27,"o":252.69,"t":"2026-09-22T19:00:00Z","v":898,"vw":252.7375},{"c":252.74,"h":252.83,"l":252.54,"n":60,"o":252.83,"t":"2026-09-22T19:15:00Z","v":2636,"vw":252.713305},{"c":253.24,"h":253.28,"l":252.76,"n":100,"o":252.76,"t":"2026-09-22T19:30:00Z","v":5130,"vw":252.90565},{"c":253.9,"h":254.145,"l":253.5384,"n":363,"o":253.5384,"t":"2026-09-22T19:45:00Z","v":18560,"vw":253.827306},{"c":253.87,"h":253.87,"l":253.87,"n":7,"o":253.87,"t":"2026-09-22T20:00:00Z","v":133,"vw":253.87},{"c":255,"h":255,"l":255,"n":1,"o":255,"t":"2026-09-22T22:30:00Z","v":100,"vw":255},{"c":252.55,"h":252.55,"l":252.1,"n":6,"o":252.55,"t":"2026-09-23T13:00:00Z","v":500,"vw":252.3267},{"c":250.86,"h":253.56,"l":250.86,"n":287,"o":253.49,"t":"2026-09-23T13:30:00Z","v":23484,"vw":252.821084},{"c":250,"h":250,"l":249.01,"n":68,"o":249.65,"t":"2026-09-23T13:45:00Z","v":2628,"vw":249.717019},{"c":248.45,"h":250.74,"l":248.1967,"n":75,"o":250.5675,"t":"2026-09-23T14:00:00Z","v":3639,"vw":249.047555},{"c":248.02,"h":248.575,"l":247.65,"n":81,"o":248.18,"t":"2026-09-23T14:15:00Z","v":3141,"vw":247.966509},{"c":248.56,"h":249.11,"l":247.6111,"n":161,"o":247.71,"t":"2026-09-23T14:30:00Z","v":8311,"vw":248.375797},{"c":250.51,"h":250.62,"l":248.815,"n":100,"o":248.9201,"t":"2026-09-23T14:45:00Z","v":5153,"vw":249.657035},{"c":250.5959,"h":250.82,"l":250.115,"n":65,"o":250.78,"t":"2026-09-23T15:00:00Z","v":2546,"vw":250.557705},{"c":251.29,"h":251.29,"l":250.5,"n":20,"o":250.5,"t":"2026-09-23T15:15:00Z","v":750,"vw":250.783333},{"c":250.82,"h":250.84,"l":250.56,"n":21,"o":250.84,"t":"2026-09-23T15:30:00Z","v":1202,"vw":250.74848},{"c":249.65,"h":250.58,"l":249.49,"n":77,"o":250.58,"t":"2026-09-23T15:45:00Z","v":7845,"vw":249.724614},{"c":249.75,"h":249.86,"l":249.34,"n":50,"o":249.64,"t":"2026-09-23T16:00:00Z","v":3699,"vw":249.448813},{"c":249.62,"h":249.96,"l":249.4,"n":40,"o":249.735,"t":"2026-09-23T16:15:00Z","v":4211,"vw":249.557957},{"c":249.31,"h":250.08,"l":249.28,"n":62,"o":249.65,"t":"2026-09-23T16:30:00Z","v":3476,"vw":249.665231},{"c":249.02,"h":249.37,"l":248.74,"n":24,"o":249.37,"t":"2026-09-23T16:45:00Z","v":1457,"vw":249.093},{"c":248.58,"h":248.71,"l":248.25,"n":72,"o":248.71,"t":"2026-09-23T17:00:00Z","v":8498,"vw":248.342196},{"c":249.39,"h":249.4005,"l":248.96,"n":13,"o":248.96,"t":"2026-09-23T17:15:00Z","v":973,"vw":249.3245},{"c":249.83,"h":249.9099,"l":249.06,"n":24,"o":249.06,"t":"2026-09-23T17:30:00Z","v":1199,"vw":249.60533},{"c":250.8599,"h":250.8599,"l":250.45,"n":29,"o":250.45,"t":"2026-09-23T17:45:00Z","v":1936,"vw":250.634859},{"c":250.48,"h":250.48,"l":250.4,"n":9,"o":250.4,"t":"2026-09-23T18:00:00Z","v":409,"vw":250.44},{"c":250.725,"h":250.7928,"l":250.675,"n":8,"o":250.7928,"t":"2026-09-23T18:15:00Z","v":642,"vw":250.750933},{"c":250.68,"h":250.68,"l":250.48,"n":33,"o":250.535,"t":"2026-09-23T18:30:00Z","v":2116,"vw":250.576684},{"c":250.749,"h":250.8581,"l":250.495,"n":14,"o":250.495,"t":"2026-09-23T18:45:00Z","v":601,"vw":250.67558},{"c":250.915,"h":251.005,"l":250.915,"n":6,"o":250.97,"t":"2026-09-23T19:00:00Z","v":535,"vw":250.961},{"c":250.705,"h":250.89,"l":250.66,"n":47,"o":250.66,"t":"2026-09-23T19:15:00Z","v":3809,"vw":250.770895},{"c":251.295,"h":251.295,"l":250.73,"n":69,"o":250.73,"t":"2026-09-23T19:30:00Z","v":2287,"vw":251.059497},{"c":251.44,"h":251.44,"l":250.64,"n":236,"o":251.135,"t":"2026-09-23T19:45:00Z","v":5934,"vw":250.963004},{"c":251.32,"h":251.32,"l":251.32,"n":9,"o":251.32,"t":"2026-09-23T20:00:00Z","v":336,"vw":251.32},{"c":247.51,"h":247.51,"l":247.51,"n":3,"o":247.51,"t":"2026-09-24T12:00:00Z","v":139,"vw":247.51},{"c":245.75,"h":245.75,"l":245.75,"n":1,"o":245.75,"t":"2026-09-24T13:00:00Z","v":100,"vw":245.75},{"c":247.66,"h":247.66,"l":246.06,"n":93,"o":247.47,"t":"2026-09-24T13:30:00Z","v":3768,"vw":246.87802},{"c":247.44,"h":248.45,"l":247.22,"n":31,"o":247.98,"t":"2026-09-24T13:45:00Z","v":1158,"vw":247.628333},{"c":247.4952,"h":247.56,"l":247.4952,"n":8,"o":247.56,"t":"2026-09-24T14:00:00Z","v":501,"vw":247.521429},{"c":248.1,"h":248.1,"l":247.41,"n":21,"o":247.41,"t":"2026-09-24T14:15:00Z","v":1171,"vw":247.59771},{"c":248.1,"h":248.1,"l":248.1,"n":6,"o":248.1,"t":"2026-09-24T14:30:00Z","v":170,"vw":248.1},{"c":247,"h":247.275,"l":247,"n":19,"o":247.275,"t":"2026-09-24T14:45:00Z","v":536,"vw":247.161827},{"c":246.442,"h":246.89,"l":246.442,"n":9,"o":246.89,"t":"2026-09-24T15:00:00Z","v":363,"vw":246.628667},{"c":246.64,"h":246.97,"l":246.64,"n":22,"o":246.87,"t":"2026-09-24T15:15:00Z","v":837,"vw":246.831838},{"c":246.89,"h":246.89,"l":246.89,"n":2,"o":246.89,"t":"2026-09-24T15:30:00Z","v":144,"vw":246.89},{"c":247.17,"h":247.28,"l":247.17,"n":16,"o":247.18,"t":"2026-09-24T15:45:00Z","v":2622,"vw":247.190652},{"c":247.13,"h":247.13,"l":246.6,"n":13,"o":246.66,"t":"2026-09-24T16:00:00Z","v":1031,"vw":246.746537},{"c":249.2,"h":249.825,"l":247.36,"n":86,"o":247.36,"t":"2026-09-24T16:15:00Z","v":5669,"vw":248.810628},{"c":250.75,"h":250.75,"l":250.72,"n":9,"o":250.72,"t":"2026-09-24T16:30:00Z","v":312,"vw":250.735},{"c":250.09,"h":250.312,"l":249.975,"n":15,"o":249.975,"t":"2026-09-24T16:45:00Z","v":987,"vw":250.123075},{"c":250.03,"h":250.58,"l":250.03,"n":26,"o":250.255,"t":"2026-09-24T17:00:00Z","v":1009,"vw":250.368929},{"c":249.38,"h":250.12,"l":249.38,"n":13,"o":250.12,"t":"2026-09-24T17:15:00Z","v":993,"vw":249.8775},{"c":249.3,"h":249.32,"l":249.06,"n":11,"o":249.06,"t":"2026-09-24T17:45:00Z","v":378,"vw":249.23125},{"c":248.9985,"h":248.9985,"l":248.13,"n":10,"o":248.13,"t":"2026-09-24T18:00:00Z","v":561,"vw":248.6494},{"c":250.02,"h":250.02,"l":249.1499,"n":42,"o":249.1499,"t":"2026-09-24T18:15:00Z","v":867,"vw":249.52825},{"c":250.19,"h":250.19,"l":249.67,"n":40,"o":249.67,"t":"2026-09-24T18:30:00Z","v":817,"vw":249.89},{"c":250.7371,"h":250.7371,"l":249.78,"n":28,"o":249.78,"t":"2026-09-24T18:45:00Z","v":419,"vw":250.269033},{"c":250.02,"h":250.62,"l":250.02,"n":51,"o":250.62,"t":"2026-09-24T19:00:00Z","v":5168,"vw":250.359836},{"c":250.56,"h":250.56,"l":250.43,"n":14,"o":250.46,"t":"2026-09-24T19:15:00Z","v":507,"vw":250.48},{"c":250.785,"h":250.785,"l":250.56,"n":7,"o":250.56,"t":"2026-09-24T19:30:00Z","v":306,"vw":250.698127},{"c":251.06,"h":251.06,"l":250.7,"n":173,"o":250.82,"t":"2026-09-24T19:45:00Z","v":4871,"vw":250.857045},{"c":251,"h":251,"l":251,"n":8,"o":251,"t":"2026-09-24T20:00:00Z","v":183,"vw":251},{"c":254.626,"h":254.626,"l":254.626,"n":2,"o":254.626,"t":"2026-09-25T12:15:00Z","v":104,"vw":254.626},{"c":254.67,"h":254.67,"l":252.48,"n":68,"o":253.32,"t":"2026-09-25T13:30:00Z","v":3051,"vw":253.264057},{"c":254.9,"h":255,"l":254,"n":88,"o":254.58,"t":"2026-09-25T13:45:00Z","v":4383,"vw":254.788205},{"c":253.7,"h":254.94,"l":253.7,"n":113,"o":254.555,"t":"2026-09-25T14:00:00Z","v":6627,"vw":254.492912},{"c":252.87,"h":253.542,"l":252.2,"n":112,"o":253,"t":"2026-09-25T14:15:00Z","v":6180,"vw":253.097954},{"c":253.248,"h":253.55,"l":252.915,"n":79,"o":252.93,"t":"2026-09-25T14:30:00Z","v":6545,"vw":253.233513},{"c":254.335,"h":254.335,"l":253.22,"n":39,"o":253.255,"t":"2026-09-25T14:45:00Z","v":2471,"vw":253.814348},{"c":254.145,"h":254.93,"l":254.03,"n":104,"o":254.285,"t":"2026-09-25T15:00:00Z","v":7928,"vw":254.480775},{"c":253.94,"h":254.63,"l":253.94,"n":30,"o":254.48,"t":"2026-09-25T15:15:00Z","v":1480,"vw":254.477143},{"c":253.53,"h":254.13,"l":253.065,"n":73,"o":253.98,"t":"2026-09-25T15:30:00Z","v":4456,"vw":253.759984},{"c":254.512,"h":254.512,"l":253.14,"n":70,"o":253.38,"t":"2026-09-25T15:45:00Z","v":5484,"vw":253.932494},{"c":255.335,"h":255.335,"l":254.91,"n":30,"o":254.91,"t":"2026-09-25T16:00:00Z","v":2673,"vw":254.983799},{"c":255.34,"h":255.34,"l":254.76,"n":61,"o":255.33,"t":"2026-09-25T16:15:00Z","v":3933,"vw":255.060375},{"c":255.52,"h":255.665,"l":255.04,"n":156,"o":255.58,"t":"2026-09-25T16:30:00Z","v":11734,"vw":255.435523},{"c":255.25,"h":255.61,"l":255.1,"n":41,"o":255.61,"t":"2026-09-25T16:45:00Z","v":3644,"vw":255.388787},{"c":255.675,"h":255.89,"l":255.3207,"n":34,"o":255.3207,"t":"2026-09-25T17:00:00Z","v":1882,"vw":255.544138},{"c":255.43,"h":255.66,"l":255.43,"n":20,"o":255.615,"t":"2026-09-25T17:15:00Z","v":1512,"vw":255.517816},{"c":255.325,"h":255.4051,"l":254.935,"n":36,"o":255.4051,"t":"2026-09-25T17:30:00Z","v":1254,"vw":255.202092},{"c":255.3701,"h":255.3701,"l":255.3701,"n":5,"o":255.3701,"t":"2026-09-25T17:45:00Z","v":141,"vw":255.3701},{"c":255.38,"h":255.38,"l":255.14,"n":22,"o":255.17,"t":"2026-09-25T18:00:00Z","v":662,"vw":255.205},{"c":255.19,"h":255.52,"l":255.15,"n":45,"o":255.479,"t":"2026-09-25T18:15:00Z","v":2455,"vw":255.39198},{"c":255.1,"h":255.1772,"l":254.875,"n":28,"o":255.1772,"t":"2026-09-25T18:30:00Z","v":1900,"vw":255.060989},{"c":254.835,"h":254.96,"l":254.82,"n":10,"o":254.96,"t":"2026-09-25T18:45:00Z","v":422,"vw":254.875902},{"c":255.11,"h":255.11,"l":254.71,"n":34,"o":254.765,"t":"2026-09-25T19:00:00Z","v":1967,"vw":254.879621},{"c":255.07,"h":255.13,"l":255,"n":18,"o":255.13,"t":"2026-09-25T19:15:00Z","v":2546,"vw":255.052275},{"c":254.53,"h":254.805,"l":254.2,"n":59,"o":254.805,"t":"2026-09-25T19:30:00Z","v":3380,"vw":254.463904},{"c":254.7,"h":255.385,"l":254.69,"n":198,"o":254.97,"t":"2026-09-25T19:45:00Z","v":9942,"vw":255.073412},{"c":254.63,"h":254.63,"l":254.63,"n":6,"o":254.63,"t":"2026-09-25T20:00:00Z","v":187,"vw":254.63},{"c":249.34,"h":249.34,"l":249.34,"n":6,"o":249.34,"t":"2026-09-28T09:00:00Z","v":265,"vw":249.34},{"c":250.8,"h":253.64,"l":250.8,"n":181,"o":253.64,"t":"2026-09-28T13:30:00Z","v":5870,"vw":252.243247},{"c":250.49,"h":250.53,"l":249.69,"n":125,"o":250.01,"t":"2026-09-28T13:45:00Z","v":5594,"vw":250.186778},{"c":247.72,"h":250.5,"l":247.72,"n":83,"o":250.375,"t":"2026-09-28T14:00:00Z","v":2179,"vw":249.432604},{"c":249.11,"h":249.11,"l":248.11,"n":42,"o":248.11,"t":"2026-09-28T14:15:00Z","v":1079,"vw":248.565833},{"c":247.18,"h":248.51,"l":247.16,"n":92,"o":248.5,"t":"2026-09-28T14:30:00Z","v":2988,"vw":248.126637},{"c":246.64,"h":246.81,"l":245.65,"n":140,"o":246.81,"t":"2026-09-28T14:45:00Z","v":4941,"vw":246.279247},{"c":246.47,"h":246.94,"l":246.47,"n":79,"o":246.58,"t":"2026-09-28T15:00:00Z","v":4690,"vw":246.751568},{"c":246.83,"h":246.85,"l":245.84,"n":144,"o":245.93,"t":"2026-09-28T15:15:00Z","v":7821,"vw":246.432244},{"c":246.875,"h":247.101,"l":246.875,"n":44,"o":246.895,"t":"2026-09-28T15:30:00Z","v":1439,"vw":246.967286},{"c":248,"h":248,"l":247.04,"n":63,"o":247.04,"t":"2026-09-28T15:45:00Z","v":3368,"vw":247.262733},{"c":248.09,"h":248.09,"l":247.72,"n":31,"o":247.79,"t":"2026-09-28T16:00:00Z","v":823,"vw":247.934},{"c":250.74,"h":250.96,"l":248.385,"n":157,"o":248.385,"t":"2026-09-28T16:15:00Z","v":7553,"vw":250.442566},{"c":249.95,"h":250.675,"l":249.77,"n":63,"o":249.95,"t":"2026-09-28T16:30:00Z","v":2865,"vw":250.007222},{"c":249.16,"h":249.965,"l":248.94,"n":45,"o":249.63,"t":"2026-09-28T16:45:00Z","v":1688,"vw":249.511927},{"c":250.35,"h":250.35,"l":248.65,"n":166,"o":248.86,"t":"2026-09-28T17:00:00Z","v":6219,"vw":249.624662},{"c":249.49,"h":250.215,"l":249.47,"n":40,"o":250.215,"t":"2026-09-28T17:15:00Z","v":1524,"vw":249.798},{"c":249.67,"h":249.87,"l":249.65,"n":43,"o":249.85,"t":"2026-09-28T17:30:00Z","v":704,"vw":249.76},{"c":249.805,"h":249.805,"l":249.555,"n":10,"o":249.555,"t":"2026-09-28T17:45:00Z","v":315,"vw":249.721667},{"c":249.77,"h":249.79,"l":249.77,"n":8,"o":249.785,"t":"2026-09-28T18:00:00Z","v":387,"vw":249.781667},{"c":249.42,"h":249.73,"l":249.42,"n":37,"o":249.73,"t":"2026-09-28T18:15:00Z","v":984,"vw":249.562},{"c":249.08,"h":249.57,"l":249.08,"n":74,"o":249.48,"t":"2026-09-28T18:30:00Z","v":2158,"vw":249.366996},{"c":250.0901,"h":250.11,"l":249.53,"n":30,"o":249.53,"t":"2026-09-28T18:45:00Z","v":763,"vw":249.904238},{"c":249.58,"h":249.89,"l":249.19,"n":87,"o":249.89,"t":"2026-09-28T19:00:00Z","v":2767,"vw":249.543782},{"c":249.86,"h":249.9708,"l":249.48,"n":94,"o":249.48,"t":"2026-09-28T19:15:00Z","v":3070,"vw":249.727536},{"c":249.22,"h":249.875,"l":248.99,"n":166,"o":249.875,"t":"2026-09-28T19:30:00Z","v":5568,"vw":249.433698},{"c":249.72,"h":249.85,"l":249.11,"n":221,"o":249.13,"t":"2026-09-28T19:45:00Z","v":5582,"vw":249.468267},{"c":249.73,"h":249.73,"l":249.73,"n":8,"o":249.73,"t":"2026-09-28T20:00:00Z","v":268,"vw":249.73},{"c":249,"h":249,"l":249,"n":1,"o":249,"t":"2026-09-28T22:30:00Z","v":115,"vw":249},{"c":251.49,"h":251.49,"l":251.49,"n":3,"o":251.49,"t":"2026-09-29T08:00:00Z","v":189,"vw":251.49},{"c":253.25,"h":253.25,"l":253.25,"n":1,"o":253.25,"t":"2026-09-29T12:15:00Z","v":100,"vw":253.25},{"c":252.64,"h":253.93,"l":252.64,"n":41,"o":253.93,"t":"2026-09-29T13:30:00Z","v":756,"vw":253.301675},{"c":254.435,"h":254.54,"l":253.31,"n":161,"o":253.7,"t":"2026-09-29T13:45:00Z","v":8556,"vw":254.034592},{"c":253.86,"h":254.75,"l":253.6348,"n":269,"o":254.75,"t":"2026-09-29T14:00:00Z","v":10114,"vw":254.264242},{"c":254.71,"h":255.09,"l":253.5,"n":99,"o":253.5,"t":"2026-09-29T14:15:00Z","v":4302,"vw":254.519477},{"c":254.89,"h":255.0051,"l":254.55,"n":71,"o":254.7909,"t":"2026-09-29T14:30:00Z","v":4797,"vw":254.802168},{"c":255.05,"h":255.05,"l":254.16,"n":84,"o":254.605,"t":"2026-09-29T14:45:00Z","v":3560,"vw":254.602015},{"c":253.995,"h":254.843,"l":253.995,"n":50,"o":254.625,"t":"2026-09-29T15:00:00Z","v":3153,"vw":254.498437},{"c":252.75,"h":254.305,"l":252.75,"n":71,"o":254.305,"t":"2026-09-29T15:15:00Z","v":2305,"vw":253.609942},{"c":253.31,"h":253.78,"l":252.83,"n":40,"o":253.01,"t":"2026-09-29T15:30:00Z","v":2268,"vw":253.303692},{"c":253.3,"h":253.625,"l":253.04,"n":105,"o":253.42,"t":"2026-09-29T15:45:00Z","v":6034,"vw":253.315776},{"c":252.9175,"h":253.48,"l":252.9175,"n":48,"o":253.47,"t":"2026-09-29T16:00:00Z","v":2803,"vw":253.234287},{"c":252.71,"h":252.94,"l":252.6,"n":47,"o":252.86,"t":"2026-09-29T16:15:00Z","v":2432,"vw":252.84165},{"c":252.31,"h":252.91,"l":252.26,"n":98,"o":252.87,"t":"2026-09-29T16:30:00Z","v":5367,"vw":252.727899},{"c":251.89,"h":252.29,"l":251.715,"n":93,"o":251.97,"t":"2026-09-29T16:45:00Z","v":3951,"vw":252.042799},{"c":252.23,"h":252.23,"l":251.49,"n":77,"o":251.63,"t":"2026-09-29T17:00:00Z","v":2417,"vw":251.849237},{"c":252.58,"h":252.58,"l":252.05,"n":71,"o":252.17,"t":"2026-09-29T17:15:00Z","v":3560,"vw":252.373126},{"c":252.29,"h":252.49,"l":252.27,"n":60,"o":252.48,"t":"2026-09-29T17:30:00Z","v":2259,"vw":252.395937},{"c":251.78,"h":252.49,"l":251.78,"n":39,"o":252.49,"t":"2026-09-29T17:45:00Z","v":1076,"vw":252.292692},{"c":252.4,"h":252.56,"l":251.77,"n":126,"o":251.77,"t":"2026-09-29T18:00:00Z","v":4472,"vw":252.18611},{"c":252.68,"h":252.84,"l":252.645,"n":26,"o":252.84,"t":"2026-09-29T18:15:00Z","v":486,"vw":252.75125},{"c":252.825,"h":252.96,"l":252.57,"n":70,"o":252.91,"t":"2026-09-29T18:30:00Z","v":2887,"vw":252.830278},{"c":252.99,"h":252.99,"l":252.74,"n":46,"o":252.74,"t":"2026-09-29T18:45:00Z","v":1353,"vw":252.863333},{"c":252.28,"h":252.92,"l":252.28,"n":68,"o":252.92,"t":"2026-09-29T19:00:00Z","v":1652,"vw":252.582222},{"c":252.39,"h":252.6,"l":252.292,"n":50,"o":252.38,"t":"2026-09-29T19:15:00Z","v":1089,"vw":252.445408},{"c":252.34,"h":252.64,"l":252.22,"n":97,"o":252.3,"t":"2026-09-29T19:30:00Z","v":2614,"vw":252.449672},{"c":252.47,"h":252.545,"l":252.015,"n":504,"o":252.04,"t":"2026-09-29T19:45:00Z","v":16510,"vw":252.317136},{"c":252.51,"h":252.51,"l":252.5,"n":9,"o":252.5,"t":"2026-09-29T20:00:00Z","v":3253,"vw":252.501275},{"c":254.19,"h":254.6637,"l":253.25,"n":80,"o":254.06,"t":"2026-09-30T13:30:00Z","v":2421,"vw":253.91665},{"c":253.33,"h":254.37,"l":252.8524,"n":209,"o":254.37,"t":"2026-09-30T13:45:00Z","v":4803,"vw":253.325343},{"c":252.53,"h":253.56,"l":252.53,"n":108,"o":253.35,"t":"2026-09-30T14:00:00Z","v":6677,"vw":253.235943},{"c":252.03,"h":252.435,"l":252.01,"n":103,"o":252.435,"t":"2026-09-30T14:15:00Z","v":6735,"vw":252.110986},{"c":251.5,"h":252.22,"l":251.5,"n":62,"o":252.04,"t":"2026-09-30T14:30:00Z","v":2601,"vw":251.845563},{"c":252.73,"h":252.85,"l":251.7786,"n":98,"o":251.99,"t":"2026-09-30T14:45:00Z","v":6041,"vw":252.334189},{"c":252.49,"h":252.8775,"l":252.45,"n":125,"o":252.65,"t":"2026-09-30T15:00:00Z","v":5870,"vw":252.636132},{"c":252.68,"h":252.755,"l":252.17,"n":44,"o":252.59,"t":"2026-09-30T15:15:00Z","v":2260,"vw":252.537858},{"c":252.795,"h":253.075,"l":252.66,"n":151,"o":252.925,"t":"2026-09-30T15:30:00Z","v":5963,"vw":252.938451},{"c":252.86,"h":252.86,"l":252.249,"n":63,"o":252.33,"t":"2026-09-30T15:45:00Z","v":3228,"vw":252.630118},{"c":252.65,"h":252.81,"l":252.63,"n":41,"o":252.71,"t":"2026-09-30T16:00:00Z","v":2367,"vw":252.742857},{"c":252.42,"h":252.7,"l":252.36,"n":23,"o":252.7,"t":"2026-09-30T16:15:00Z","v":979,"vw":252.46},{"c":252.69,"h":252.69,"l":251.93,"n":87,"o":252.06,"t":"2026-09-30T16:30:00Z","v":6113,"vw":252.170234},{"c":252.42,"h":252.63,"l":252.42,"n":83,"o":252.6,"t":"2026-09-30T16:45:00Z","v":7919,"vw":252.550264},{"c":252.59,"h":252.84,"l":252.57,"n":129,"o":252.71,"t":"2026-09-30T17:00:00Z","v":4904,"vw":252.705174},{"c":252.144,"h":252.39,"l":252.06,"n":57,"o":252.23,"t":"2026-09-30T17:15:00Z","v":2042,"vw":252.205476},{"c":252.785,"h":252.79,"l":252.37,"n":68,"o":252.43,"t":"2026-09-30T17:30:00Z","v":15444,"vw":252.672385},{"c":253.215,"h":253.34,"l":252.7,"n":93,"o":252.775,"t":"2026-09-30T17:45:00Z","v":4306,"vw":253.028214},{"c":253.39,"h":253.5,"l":253.1,"n":59,"o":253.1,"t":"2026-09-30T18:00:00Z","v":2645,"vw":253.405469},{"c":253.34,"h":253.4,"l":253.3,"n":27,"o":253.4,"t":"2026-09-30T18:15:00Z","v":822,"vw":253.35279},{"c":253.375,"h":253.51,"l":253.22,"n":58,"o":253.22,"t":"2026-09-30T18:30:00Z","v":2475,"vw":253.384522},{"c":253.31,"h":253.315,"l":252.87,"n":29,"o":252.97,"t":"2026-09-30T18:45:00Z","v":1051,"vw":253.111185},{"c":253.89,"h":253.89,"l":253.27,"n":77,"o":253.27,"t":"2026-09-30T19:00:00Z","v":2872,"vw":253.56732},{"c":253.78,"h":253.78,"l":253.465,"n":31,"o":253.73,"t":"2026-09-30T19:15:00Z","v":1526,"vw":253.658332},{"c":253.9375,"h":254.31,"l":253.71,"n":78,"o":253.71,"t":"2026-09-30T19:30:00Z","v":2513,"vw":254.099773},{"c":253.16,"h":254.44,"l":253.11,"n":620,"o":254.2,"t":"2026-09-30T19:45:00Z","v":17314,"vw":253.736661},{"c":253.15,"h":253.15,"l":253.15,"n":9,"o":253.15,"t":"2026-09-30T20:00:00Z","v":1459,"vw":253.15},{"c":257.97,"h":257.97,"l":257.97,"n":1,"o":257.97,"t":"2026-10-01T09:30:00Z","v":3970,"vw":257.97},{"c":255.3,"h":255.3,"l":255.3,"n":7,"o":255.3,"t":"2026-10-01T12:00:00Z","v":315,"vw":255.3},{"c":253.48,"h":255.2,"l":252.52,"n":280,"o":253.47,"t":"2026-10-01T13:30:00Z","v":9583,"vw":253.873259},{"c":253.62,"h":254.08,"l":253.43,"n":115,"o":253.785,"t":"2026-10-01T13:45:00Z","v":3234,"vw":253.762894},{"c":252.62,"h":253.33,"l":252.06,"n":148,"o":253.33,"t":"2026-10-01T14:00:00Z","v":5007,"vw":252.624112},{"c":252.965,"h":253.01,"l":252.05,"n":157,"o":252.835,"t":"2026-10-01T14:15:00Z","v":5355,"vw":252.422095},{"c":254.24,"h":254.85,"l":253.015,"n":130,"o":253.015,"t":"2026-10-01T14:30:00Z","v":4486,"vw":253.915537},{"c":254.17,"h":254.87,"l":253.91,"n":196,"o":254.22,"t":"2026-10-01T14:45:00Z","v":9426,"vw":254.322953},{"c":253.16,"h":254.02,"l":252.76,"n":156,"o":254.02,"t":"2026-10-01T15:00:00Z","v":6089,"vw":253.367806},{"c":254.61,"h":254.66,"l":253.53,"n":233,"o":253.54,"t":"2026-10-01T15:15:00Z","v":13050,"vw":254.012293},{"c":253.05,"h":254.07,"l":253.05,"n":208,"o":254.07,"t":"2026-10-01T15:30:00Z","v":34145,"vw":253.314426},{"c":254.16,"h":254.46,"l":253.15,"n":203,"o":253.2261,"t":"2026-10-01T15:45:00Z","v":11836,"vw":253.735513},{"c":253.9,"h":254.415,"l":253.9,"n":90,"o":254.215,"t":"2026-10-01T16:00:00Z","v":3961,"vw":254.178738},{"c":254.39,"h":254.48,"l":253.9901,"n":90,"o":253.9901,"t":"2026-10-01T16:15:00Z","v":4042,"vw":254.289276},{"c":254.77,"h":255.015,"l":254.205,"n":92,"o":254.205,"t":"2026-10-01T16:30:00Z","v":3426,"vw":254.614729},{"c":254.125,"h":254.85,"l":253.88,"n":173,"o":254.745,"t":"2026-10-01T16:45:00Z","v":6028,"vw":254.464949},{"c":255.07,"h":255.29,"l":254.05,"n":131,"o":254.13,"t":"2026-10-01T17:00:00Z","v":5074,"vw":254.707987},{"c":257.1,"h":257.31,"l":255.15,"n":219,"o":255.25,"t":"2026-10-01T17:15:00Z","v":11523,"vw":256.782757},{"c":257.77,"h":258.1,"l":257.18,"n":204,"o":257.2,"t":"2026-10-01T17:30:00Z","v":7091,"vw":257.531528},{"c":256.97,"h":258.39,"l":256.91,"n":214,"o":258.09,"t":"2026-10-01T17:45:00Z","v":5762,"vw":257.680886},{"c":255.89,"h":257.02,"l":255.53,"n":194,"o":257.02,"t":"2026-10-01T18:00:00Z","v":6459,"vw":256.089936},{"c":257.13,"h":257.205,"l":255.75,"n":184,"o":255.96,"t":"2026-10-01T18:15:00Z","v":10459,"vw":256.398274},{"c":256.97,"h":257.635,"l":256.89,"n":137,"o":256.995,"t":"2026-10-01T18:30:00Z","v":5650,"vw":257.294371},{"c":257.44,"h":257.44,"l":257.13,"n":117,"o":257.13,"t":"2026-10-01T18:45:00Z","v":3643,"vw":257.31806},{"c":256.54,"h":257.71,"l":256.54,"n":131,"o":257.71,"t":"2026-10-01T19:00:00Z","v":4225,"vw":257.016464},{"c":256.76,"h":256.925,"l":256.41,"n":161,"o":256.655,"t":"2026-10-01T19:15:00Z","v":4761,"vw":256.703392},{"c":257.08,"h":257.17,"l":256.64,"n":208,"o":256.85,"t":"2026-10-01T19:30:00Z","v":6495,"vw":256.879481},{"c":256.85,"h":257.73,"l":256.74,"n":543,"o":257.08,"t":"2026-10-01T19:45:00Z","v":19723,"vw":257.496146},{"c":256.83,"h":256.83,"l":256.83,"n":10,"o":256.83,"t":"2026-10-01T20:00:00Z","v":257,"vw":256.83},{"c":260.71,"h":260.71,"l":260.71,"n":3,"o":260.71,"t":"2026-10-02T11:00:00Z","v":135,"vw":260.71},{"c":261.6703,"h":261.6703,"l":261.6703,"n":1,"o":261.6703,"t":"2026-10-02T11:15:00Z","v":100,"vw":261.6703},{"c":263.28,"h":263.28,"l":263.28,"n":13,"o":263.28,"t":"2026-10-02T12:45:00Z","v":197,"vw":263.28},{"c":264.5,"h":264.5,"l":264.49,"n":24,"o":264.49,"t":"2026-10-02T13:00:00Z","v":1347,"vw":264.49322},{"c":264.7628,"h":265,"l":263.13,"n":237,"o":263.48,"t":"2026-10-02T13:30:00Z","v":11979,"vw":263.793492},{"c":265.3,"h":265.6022,"l":264.37,"n":350,"o":265,"t":"2026-10-02T13:45:00Z","v":13374,"vw":264.986824},{"c":265.4,"h":266.175,"l":265.01,"n":146,"o":265.07,"t":"2026-10-02T14:00:00Z","v":4267,"vw":265.564257},{"c":266.03,"h":266.08,"l":265.61,"n":92,"o":265.63,"t":"2026-10-02T14:15:00Z","v":2445,"vw":265.906667},{"c":265.49,"h":265.96,"l":265.48,"n":152,"o":265.51,"t":"2026-10-02T14:30:00Z","v":4338,"vw":265.627368},{"c":265.33,"h":265.44,"l":264.46,"n":141,"o":265.195,"t":"2026-10-02T14:45:00Z","v":7156,"vw":265.232428},{"c":264.23,"h":265.54,"l":264.09,"n":289,"o":265.31,"t":"2026-10-02T15:00:00Z","v":14687,"vw":264.980424},{"c":263.9,"h":264.26,"l":263.61,"n":159,"o":264.15,"t":"2026-10-02T15:15:00Z","v":9707,"vw":263.808977},{"c":264.77,"h":265.015,"l":264.27,"n":84,"o":264.42,"t":"2026-10-02T15:30:00Z","v":4919,"vw":264.466791},{"c":265.61,"h":265.645,"l":265.27,"n":38,"o":265.525,"t":"2026-10-02T15:45:00Z","v":1131,"vw":265.52071},{"c":265.475,"h":265.69,"l":265.28,"n":94,"o":265.66,"t":"2026-10-02T16:00:00Z","v":4019,"vw":265.52613},{"c":264.8002,"h":265.485,"l":264.77,"n":108,"o":265.47,"t":"2026-10-02T16:15:00Z","v":3469,"vw":265.140757},{"c":264.265,"h":264.91,"l":264.265,"n":55,"o":264.8,"t":"2026-10-02T16:30:00Z","v":1736,"vw":264.713725},{"c":264.525,"h":264.525,"l":264.085,"n":52,"o":264.435,"t":"2026-10-02T16:45:00Z","v":1917,"vw":264.299902},{"c":263.64,"h":264.775,"l":263.64,"n":67,"o":264.775,"t":"2026-10-02T17:00:00Z","v":1873,"vw":264.090714},{"c":262.875,"h":263.73,"l":262.875,"n":21,"o":263.73,"t":"2026-10-02T17:15:00Z","v":607,"vw":263.198147},{"c":263.4,"h":263.4,"l":262.7086,"n":45,"o":262.7086,"t":"2026-10-02T17:30:00Z","v":2895,"vw":263.113303},{"c":263.49,"h":263.78,"l":263.31,"n":95,"o":263.31,"t":"2026-10-02T17:45:00Z","v":3041,"vw":263.500555},{"c":263.47,"h":263.56,"l":263.135,"n":102,"o":263.56,"t":"2026-10-02T18:00:00Z","v":2299,"vw":263.271111},{"c":263.205,"h":263.52,"l":263.115,"n":32,"o":263.52,"t":"2026-10-02T18:15:00Z","v":1870,"vw":263.30456},{"c":263.38,"h":263.38,"l":262.9777,"n":54,"o":263.32,"t":"2026-10-02T18:30:00Z","v":2189,"vw":263.153752},{"c":263.69,"h":263.82,"l":263.54,"n":35,"o":263.5888,"t":"2026-10-02T18:45:00Z","v":1501,"vw":263.635978},{"c":263.35,"h":263.77,"l":263.17,"n":145,"o":263.585,"t":"2026-10-02T19:00:00Z","v":10222,"vw":263.390767},{"c":263.46,"h":263.57,"l":263.195,"n":26,"o":263.195,"t":"2026-10-02T19:15:00Z","v":1119,"vw":263.360867},{"c":263.915,"h":264.158,"l":263.5,"n":175,"o":263.5,"t":"2026-10-02T19:30:00Z","v":16413,"vw":264.063168},{"c":263.12,"h":264.09,"l":263.12,"n":352,"o":264,"t":"2026-10-02T19:45:00Z","v":9633,"vw":263.623472},{"c":264.2788,"h":264.2788,"l":263.25,"n":8,"o":263.25,"t":"2026-10-02T20:00:00Z","v":4350,"vw":264.199698},{"c":265.73,"h":265.73,"l":265.73,"n":1,"o":265.73,"t":"2026-10-02T21:00:00Z","v":400,"vw":265.73},{"c":260.86,"h":260.86,"l":260.86,"n":1,"o":260.86,"t":"2026-10-02T21:15:00Z","v":100,"vw":260.86},{"c":265.47,"h":265.47,"l":265.47,"n":1,"o":265.47,"t":"2026-10-02T22:00:00Z","v":100,"vw":265.47},{"c":262.86,"h":262.86,"l":262.86,"n":8,"o":262.86,"t":"2026-10-05T11:00:00Z","v":285,"vw":262.86},{"c":261.23,"h":261.23,"l":261.23,"n":1,"o":261.23,"t":"2026-10-05T13:15:00Z","v":500,"vw":261.23},{"c":260.76,"h":262.999,"l":260.76,"n":139,"o":262.07,"t":"2026-10-05T13:30:00Z","v":15325,"vw":261.836415},{"c":260.495,"h":260.555,"l":259.93,"n":55,"o":259.97,"t":"2026-10-05T13:45:00Z","v":1440,"vw":260.255165},{"c":260.9001,"h":260.95,"l":260.27,"n":97,"o":260.29,"t":"2026-10-05T14:00:00Z","v":2453,"vw":260.516454},{"c":261.85,"h":261.85,"l":260.915,"n":143,"o":260.915,"t":"2026-10-05T14:15:00Z","v":4964,"vw":261.548815},{"c":261.35,"h":261.84,"l":261.35,"n":47,"o":261.59,"t":"2026-10-05T14:30:00Z","v":1535,"vw":261.526663},{"c":262.09,"h":262.09,"l":261.96,"n":29,"o":261.96,"t":"2026-10-05T14:45:00Z","v":814,"vw":262.028},{"c":261.42,"h":262.155,"l":261.35,"n":107,"o":262.155,"t":"2026-10-05T15:00:00Z","v":3684,"vw":261.813353},{"c":261.71,"h":261.79,"l":261.37,"n":73,"o":261.43,"t":"2026-10-05T15:15:00Z","v":2332,"vw":261.535448},{"c":262.07,"h":262.1537,"l":261.57,"n":98,"o":261.81,"t":"2026-10-05T15:30:00Z","v":5723,"vw":261.757413},{"c":262.09,"h":262.21,"l":261.875,"n":71,"o":261.875,"t":"2026-10-05T15:45:00Z","v":2683,"vw":262.059594},{"c":262.07,"h":262.07,"l":261.75,"n":71,"o":261.995,"t":"2026-10-05T16:00:00Z","v":4395,"vw":261.85222},{"c":261.7,"h":261.82,"l":261.58,"n":55,"o":261.82,"t":"2026-10-05T16:15:00Z","v":5265,"vw":261.739957},{"c":262.08,"h":262.08,"l":261.63,"n":74,"o":261.715,"t":"2026-10-05T16:30:00Z","v":20582,"vw":261.655435},{"c":261.8132,"h":261.8132,"l":261.8132,"n":6,"o":261.8132,"t":"2026-10-05T16:45:00Z","v":149,"vw":261.8132},{"c":261.75,"h":261.75,"l":261.615,"n":15,"o":261.63,"t":"2026-10-05T17:00:00Z","v":748,"vw":261.689364},{"c":261.79,"h":261.89,"l":261.735,"n":20,"o":261.88,"t":"2026-10-05T17:15:00Z","v":1001,"vw":261.795452},{"c":262.03,"h":262.03,"l":261.7615,"n":21,"o":261.7615,"t":"2026-10-05T17:30:00Z","v":2421,"vw":261.964954},{"c":262.5351,"h":262.5351,"l":262.5351,"n":2,"o":262.5351,"t":"2026-10-05T17:45:00Z","v":192,"vw":262.5351},{"c":262.41,"h":262.6,"l":262.29,"n":70,"o":262.6,"t":"2026-10-05T18:00:00Z","v":3960,"vw":262.357174},{"c":262.64,"h":262.64,"l":262.49,"n":8,"o":262.49,"t":"2026-10-05T18:15:00Z","v":432,"vw":262.54625},{"c":262.44,"h":262.66,"l":262.42,"n":35,"o":262.65,"t":"2026-10-05T18:30:00Z","v":1747,"vw":262.5436},{"c":261.83,"h":262.37,"l":261.68,"n":104,"o":262.37,"t":"2026-10-05T18:45:00Z","v":2633,"vw":261.975311},{"c":262.45,"h":262.45,"l":262.45,"n":13,"o":262.45,"t":"2026-10-05T19:00:00Z","v":273,"vw":262.45},{"c":262.4199,"h":262.479,"l":262.225,"n":159,"o":262.43,"t":"2026-10-05T19:15:00Z","v":11173,"vw":262.414754},{"c":262.29,"h":262.57,"l":262.24,"n":54,"o":262.47,"t":"2026-10-05T19:30:00Z","v":1802,"vw":262.368},{"c":262.13,"h":262.235,"l":261.9,"n":253,"o":262.23,"t":"2026-10-05T19:45:00Z","v":9273,"vw":262.122363},{"c":262.47,"h":262.47,"l":262.47,"n":6,"o":262.47,"t":"2026-10-05T20:00:00Z","v":488,"vw":262.47},{"c":264.7097,"h":264.7097,"l":264.7097,"n":1,"o":264.7097,"t":"2026-10-05T22:30:00Z","v":1000,"vw":264.7097},{"c":265.32,"h":265.32,"l":265.32,"n":1,"o":265.32,"t":"2026-10-05T23:45:00Z","v":100,"vw":265.32},{"c":263.85,"h":264.41,"l":263.625,"n":92,"o":264.1,"t":"2026-10-06T13:30:00Z","v":3742,"vw":264.155884},{"c":264.08,"h":264.15,"l":263.34,"n":97,"o":264,"t":"2026-10-06T13:45:00Z","v":8302,"vw":263.819929},{"c":263.755,"h":264.435,"l":263.755,"n":71,"o":264.08,"t":"2026-10-06T14:00:00Z","v":4372,"vw":264.087939},{"c":263.06,"h":263.91,"l":263.06,"n":82,"o":263.91,"t":"2026-10-06T14:15:00Z","v":5508,"vw":263.415782},{"c":263.42,"h":263.5718,"l":262.82,"n":153,"o":263.145,"t":"2026-10-06T14:30:00Z","v":6714,"vw":263.070533},{"c":263.68,"h":263.88,"l":263.29,"n":65,"o":263.29,"t":"2026-10-06T14:45:00Z","v":2126,"vw":263.634621},{"c":264.205,"h":264.36,"l":263.65,"n":51,"o":263.65,"t":"2026-10-06T15:00:00Z","v":2112,"vw":264.105103},{"c":263.615,"h":264.115,"l":263.615,"n":43,"o":264.06,"t":"2026-10-06T15:15:00Z","v":1446,"vw":263.91726},{"c":263.57,"h":263.57,"l":263.08,"n":29,"o":263.495,"t":"2026-10-06T15:30:00Z","v":1291,"vw":263.306286},{"c":263.23,"h":263.635,"l":263.23,"n":53,"o":263.54,"t":"2026-10-06T15:45:00Z","v":1609,"vw":263.4971},{"c":262.62,"h":263.4,"l":262.62,"n":60,"o":263.4,"t":"2026-10-06T16:00:00Z","v":1865,"vw":262.841536},{"c":262.82,"h":262.905,"l":262.525,"n":27,"o":262.525,"t":"2026-10-06T16:15:00Z","v":1346,"vw":262.809954},{"c":262.875,"h":263.2243,"l":262.875,"n":29,"o":262.96,"t":"2026-10-06T16:30:00Z","v":1303,"vw":262.979866},{"c":263.43,"h":263.43,"l":263.13,"n":30,"o":263.14,"t":"2026-10-06T16:45:00Z","v":1292,"vw":263.2005},{"c":262.74,"h":262.755,"l":262.73,"n":22,"o":262.74,"t":"2026-10-06T17:00:00Z","v":738,"vw":262.743248},{"c":263.13,"h":263.13,"l":262.46,"n":54,"o":262.745,"t":"2026-10-06T17:15:00Z","v":2700,"vw":262.590051},{"c":263.37,"h":263.39,"l":263.18,"n":30,"o":263.365,"t":"2026-10-06T17:30:00Z","v":1262,"vw":263.304311},{"c":263.22,"h":263.47,"l":263.22,"n":38,"o":263.415,"t":"2026-10-06T17:45:00Z","v":1327,"vw":263.347024},{"c":263.555,"h":263.59,"l":263.48,"n":16,"o":263.59,"t":"2026-10-06T18:00:00Z","v":484,"vw":263.543796},{"c":262.91,"h":263.57,"l":262.91,"n":58,"o":263.52,"t":"2026-10-06T18:15:00Z","v":14022,"vw":263.425783},{"c":262.87,"h":263.09,"l":262.87,"n":62,"o":263.07,"t":"2026-10-06T18:30:00Z","v":3811,"vw":262.99081},{"c":263.24,"h":263.27,"l":262.96,"n":55,"o":263.065,"t":"2026-10-06T18:45:00Z","v":2365,"vw":263.174314},{"c":262.81,"h":263.24,"l":262.7,"n":99,"o":263.24,"t":"2026-10-06T19:00:00Z","v":3398,"vw":262.972185},{"c":262.66,"h":263.07,"l":262.61,"n":70,"o":263.07,"t":"2026-10-06T19:15:00Z","v":2556,"vw":262.805378},{"c":261.78,"h":262.34,"l":261.58,"n":186,"o":262.34,"t":"2026-10-06T19:30:00Z","v":7054,"vw":261.804294},{"c":261.86,"h":261.89,"l":261.59,"n":332,"o":261.78,"t":"2026-10-06T19:45:00Z","v":8018,"vw":261.741498},{"c":261.75,"h":261.75,"l":261.75,"n":7,"o":261.75,"t":"2026-10-06T20:00:00Z","v":291,"vw":261.75},{"c":264.2634,"h":264.2634,"l":264.2634,"n":1,"o":264.2634,"t":"2026-10-06T23:15:00Z","v":100,"vw":264.2634},{"c":256.92,"h":257.52,"l":255.56,"n":106,"o":256.67,"t":"2026-10-07T13:30:00Z","v":36100,"vw":256.872488},{"c":256.69,"h":256.69,"l":255.28,"n":40,"o":256.45,"t":"2026-10-07T13:45:00Z","v":2802,"vw":256.378843},{"c":255.815,"h":256.62,"l":255.815,"n":35,"o":256.34,"t":"2026-10-07T14:00:00Z","v":669,"vw":256.224231},{"c":257.96,"h":257.96,"l":256.88,"n":48,"o":256.88,"t":"2026-10-07T14:15:00Z","v":1605,"vw":257.22125},{"c":257.67,"h":257.785,"l":257.24,"n":41,"o":257.785,"t":"2026-10-07T14:30:00Z","v":2238,"vw":257.676051},{"c":256.655,"h":257.3,"l":256.655,"n":43,"o":257.3,"t":"2026-10-07T14:45:00Z","v":2304,"vw":256.915501},{"c":257.13,"h":257.275,"l":256.46,"n":99,"o":256.865,"t":"2026-10-07T15:00:00Z","v":10329,"vw":257.109776},{"c":256.63,"h":256.63,"l":256.63,"n":8,"o":256.63,"t":"2026-10-07T15:15:00Z","v":247,"vw":256.63},{"c":257.25,"h":257.28,"l":256.91,"n":33,"o":256.91,"t":"2026-10-07T15:30:00Z","v":2215,"vw":257.203164},{"c":256.8,"h":257.32,"l":256.8,"n":60,"o":257.19,"t":"2026-10-07T15:45:00Z","v":4479,"vw":257.193917},{"c":257.185,"h":257.3,"l":256.7,"n":233,"o":256.87,"t":"2026-10-07T16:00:00Z","v":20223,"vw":256.97606},{"c":256.63,"h":256.985,"l":256.63,"n":17,"o":256.985,"t":"2026-10-07T16:15:00Z","v":849,"vw":256.798954},{"c":256.815,"h":256.945,"l":256.655,"n":71,"o":256.655,"t":"2026-10-07T16:30:00Z","v":5015,"vw":256.772133},{"c":257.11,"h":257.25,"l":257.02,"n":62,"o":257.03,"t":"2026-10-07T16:45:00Z","v":33293,"vw":257.159688},{"c":257.62,"h":257.86,"l":257,"n":172,"o":257.11,"t":"2026-10-07T17:00:00Z","v":13044,"vw":257.416876},{"c":257.5,"h":257.71,"l":257.48,"n":55,"o":257.58,"t":"2026-10-07T17:15:00Z","v":2840,"vw":257.57466},{"c":257.72,"h":257.81,"l":257.67,"n":37,"o":257.74,"t":"2026-10-07T17:30:00Z","v":2729,"vw":257.688679},{"c":257.02,"h":257.52,"l":256.88,"n":79,"o":257.48,"t":"2026-10-07T17:45:00Z","v":6344,"vw":257.356015},{"c":257.4,"h":257.4,"l":256.92,"n":29,"o":256.92,"t":"2026-10-07T18:00:00Z","v":613,"vw":257.145},{"c":257.15,"h":257.39,"l":257.15,"n":35,"o":257.39,"t":"2026-10-07T18:15:00Z","v":1350,"vw":257.246875},{"c":256.95,"h":257.49,"l":256.8025,"n":50,"o":257.49,"t":"2026-10-07T18:30:00Z","v":2496,"vw":257.006561},{"c":256.89,"h":257.1,"l":256.865,"n":37,"o":257.1,"t":"2026-10-07T18:45:00Z","v":1986,"vw":256.930455},{"c":256.84,"h":256.91,"l":256.5,"n":81,"o":256.75,"t":"2026-10-07T19:00:00Z","v":2690,"vw":256.710753},{"c":257.48,"h":257.49,"l":256.7201,"n":147,"o":256.7201,"t":"2026-10-07T19:15:00Z","v":15686,"vw":257.282967},{"c":258.39,"h":258.69,"l":257.48,"n":217,"o":257.485,"t":"2026-10-07T19:30:00Z","v":10326,"vw":258.07645},{"c":258.31,"h":258.46,"l":257.94,"n":233,"o":258.46,"t":"2026-10-07T19:45:00Z","v":11356,"vw":258.221225},{"c":258.23,"h":258.23,"l":258.23,"n":9,"o":258.23,"t":"2026-10-07T20:00:00Z","v":475,"vw":258.23},{"c":256.2558,"h":256.2558,"l":256.2558,"n":1,"o":256.2558,"t":"2026-10-07T21:45:00Z","v":200,"vw":256.2558},{"c":255.27,"h":255.3,"l":255.27,"n":43,"o":255.3,"t":"2026-10-08T09:15:00Z","v":493,"vw":255.29},{"c":253.26,"h":253.26,"l":253.26,"n":4,"o":253.26,"t":"2026-10-08T11:00:00Z","v":186,"vw":253.26},{"c":253.14,"h":253.98,"l":252.64,"n":233,"o":253.25,"t":"2026-10-08T13:30:00Z","v":11603,"vw":253.333948},{"c":251.92,"h":253.36,"l":251.28,"n":222,"o":253.0541,"t":"2026-10-08T13:45:00Z","v":11004,"vw":252.552768},{"c":253.75,"h":254,"l":252.0215,"n":163,"o":252.0215,"t":"2026-10-08T14:00:00Z","v":8873,"vw":253.392542},{"c":256.46,"h":256.66,"l":253.94,"n":101,"o":253.98,"t":"2026-10-08T14:15:00Z","v":6570,"vw":255.035329},{"c":255.04,"h":256.31,"l":255.04,"n":95,"o":256.23,"t":"2026-10-08T14:30:00Z","v":5204,"vw":255.679066},{"c":254.91,"h":255.12,"l":254.7,"n":72,"o":254.83,"t":"2026-10-08T14:45:00Z","v":3421,"vw":254.981334},{"c":254.22,"h":255.07,"l":253.925,"n":95,"o":255.005,"t":"2026-10-08T15:00:00Z","v":10593,"vw":254.933242},{"c":254.32,"h":254.48,"l":254.075,"n":44,"o":254.075,"t":"2026-10-08T15:15:00Z","v":1118,"vw":254.31539},{"c":254.34,"h":254.605,"l":254.02,"n":166,"o":254.46,"t":"2026-10-08T15:30:00Z","v":19969,"vw":254.237317},{"c":253.87,"h":254.61,"l":253.7,"n":248,"o":254.34,"t":"2026-10-08T15:45:00Z","v":14150,"vw":254.161138},{"c":254.42,"h":254.5186,"l":253.94,"n":45,"o":254.08,"t":"2026-10-08T16:00:00Z","v":1730,"vw":254.217932},{"c":255.44,"h":255.77,"l":254.46,"n":187,"o":254.46,"t":"2026-10-08T16:15:00Z","v":9177,"vw":255.01415},{"c":254.27,"h":255.55,"l":254.27,"n":149,"o":255.55,"t":"2026-10-08T16:30:00Z","v":6170,"vw":254.790087},{"c":249.97,"h":254.24,"l":249.97,"n":238,"o":254.24,"t":"2026-10-08T16:45:00Z","v":5261,"vw":251.197328},{"c":249.16,"h":249.71,"l":248.27,"n":143,"o":249.71,"t":"2026-10-08T17:00:00Z","v":4453,"vw":248.840534},{"c":247.32,"h":250.03,"l":246.93,"n":181,"o":249.82,"t":"2026-10-08T17:15:00Z","v":7077,"vw":248.646937},{"c":248.86,"h":248.87,"l":247.91,"n":75,"o":247.91,"t":"2026-10-08T17:30:00Z","v":3790,"vw":248.511575},{"c":248.795,"h":249.11,"l":248.4,"n":60,"o":249.01,"t":"2026-10-08T17:45:00Z","v":2159,"vw":248.740311},{"c":249.99,"h":249.99,"l":249.41,"n":32,"o":249.6,"t":"2026-10-08T18:00:00Z","v":1355,"vw":249.697222},{"c":251.43,"h":251.43,"l":250.82,"n":33,"o":250.97,"t":"2026-10-08T18:15:00Z","v":1481,"vw":250.971613},{"c":249.55,"h":250.82,"l":249.55,"n":17,"o":250.82,"t":"2026-10-08T18:30:00Z","v":814,"vw":250.06},{"c":249.55,"h":249.68,"l":249.43,"n":45,"o":249.56,"t":"2026-10-08T18:45:00Z","v":2714,"vw":249.483808},{"c":248.76,"h":249.31,"l":248.41,"n":143,"o":249.1,"t":"2026-10-08T19:00:00Z","v":8195,"vw":248.860459},{"c":249.03,"h":249.73,"l":248.6,"n":92,"o":248.61,"t":"2026-10-08T19:15:00Z","v":5525,"vw":249.074389},{"c":248.76,"h":249.54,"l":248.53,"n":145,"o":249.34,"t":"2026-10-08T19:30:00Z","v":8216,"vw":249.061325},{"c":250.34,"h":250.53,"l":248.91,"n":516,"o":248.91,"t":"2026-10-08T19:45:00Z","v":24679,"vw":249.842613},{"c":250.36,"h":250.36,"l":250.36,"n":7,"o":250.36,"t":"2026-10-08T20:00:00Z","v":1047,"vw":250.36},{"c":252.74,"h":252.74,"l":252.74,"n":1,"o":252.74,"t":"2026-10-08T21:15:00Z","v":200,"vw":252.74},{"c":253.96,"h":253.96,"l":253.96,"n":3,"o":253.96,"t":"2026-10-09T13:15:00Z","v":350,"vw":253.96},{"c":249.12,"h":253.4,"l":249.12,"n":124,"o":253.4,"t":"2026-10-09T13:30:00Z","v":5407,"vw":251.166766},{"c":248.585,"h":249.27,"l":248.04,"n":110,"o":249.27,"t":"2026-10-09T13:45:00Z","v":12083,"vw":248.431302},{"c":248.3199,"h":249.32,"l":247.9,"n":37,"o":249.27,"t":"2026-10-09T14:00:00Z","v":1495,"vw":248.952607},{"c":248.6201,"h":248.7616,"l":248.2557,"n":21,"o":248.2557,"t":"2026-10-09T14:15:00Z","v":753,"vw":248.581839},{"c":248.0423,"h":249.69,"l":247.85,"n":42,"o":249.115,"t":"2026-10-09T14:30:00Z","v":2263,"vw":248.243987},{"c":249.225,"h":249.62,"l":248.25,"n":46,"o":248.25,"t":"2026-10-09T14:45:00Z","v":2209,"vw":249.054395},{"c":248.36,"h":249.345,"l":248.36,"n":72,"o":249.24,"t":"2026-10-09T15:00:00Z","v":3216,"vw":248.923454},{"c":247.99,"h":248.69,"l":247.99,"n":68,"o":248.43,"t":"2026-10-09T15:15:00Z","v":8327,"vw":248.456623},{"c":248.29,"h":248.71,"l":248.1,"n":45,"o":248.155,"t":"2026-10-09T15:30:00Z","v":1841,"vw":248.360622},{"c":248.09,"h":248.34,"l":248.09,"n":26,"o":248.2265,"t":"2026-10-09T15:45:00Z","v":1223,"vw":248.173075},{"c":248.1,"h":248.11,"l":247.38,"n":56,"o":247.605,"t":"2026-10-09T16:00:00Z","v":2427,"vw":247.652188},{"c":247.56,"h":248.16,"l":247.46,"n":22,"o":248.16,"t":"2026-10-09T16:15:00Z","v":1128,"vw":247.685366},{"c":247.27,"h":248.095,"l":247.27,"n":61,"o":247.88,"t":"2026-10-09T16:30:00Z","v":4651,"vw":247.667487},{"c":247.39,"h":247.815,"l":247.39,"n":34,"o":247.695,"t":"2026-10-09T16:45:00Z","v":1961,"vw":247.671538},{"c":247.71,"h":247.72,"l":247.42,"n":56,"o":247.535,"t":"2026-10-09T17:00:00Z","v":4688,"vw":247.50728},{"c":247.98,"h":248.065,"l":247.785,"n":35,"o":247.895,"t":"2026-10-09T17:15:00Z","v":1806,"vw":247.911169},{"c":248.02,"h":248.23,"l":248.02,"n":38,"o":248.17,"t":"2026-10-09T17:30:00Z","v":1632,"vw":248.138587},{"c":248.08,"h":248.22,"l":248.08,"n":47,"o":248.19,"t":"2026-10-09T17:45:00Z","v":1277,"vw":248.178743},{"c":248.28,"h":248.28,"l":248.04,"n":31,"o":248.12,"t":"2026-10-09T18:00:00Z","v":2208,"vw":248.211579},{"c":248.46,"h":248.64,"l":248.2,"n":36,"o":248.24,"t":"2026-10-09T18:15:00Z","v":1972,"vw":248.457327},{"c":248.175,"h":248.39,"l":248.175,"n":11,"o":248.39,"t":"2026-10-09T18:30:00Z","v":529,"vw":248.30125},{"c":248.07,"h":248.71,"l":248.07,"n":116,"o":248.205,"t":"2026-10-09T18:45:00Z","v":4850,"vw":248.347816},{"c":248.525,"h":248.525,"l":248.12,"n":40,"o":248.25,"t":"2026-10-09T19:00:00Z","v":1991,"vw":248.307645},{"c":248.81,"h":248.81,"l":248.52,"n":37,"o":248.565,"t":"2026-10-09T19:15:00Z","v":1809,"vw":248.700448},{"c":247.9401,"h":248.735,"l":247.85,"n":156,"o":248.73,"t":"2026-10-09T19:30:00Z","v":6536,"vw":248.161835},{"c":248.51,"h":248.674,"l":247.91,"n":259,"o":247.985,"t":"2026-10-09T19:45:00Z","v":9743,"vw":248.389271},{"c":248.51,"h":248.51,"l":248.51,"n":9,"o":248.51,"t":"2026-10-09T20:00:00Z","v":115,"vw":248.51},{"c":246.25,"h":246.25,"l":246.25,"n":1,"o":246.25,"t":"2026-10-12T12:45:00Z","v":100,"vw":246.25},{"c":242.855,"h":245.65,"l":242.35,"n":303,"o":245.65,"t":"2026-10-12T13:30:00Z","v":15061,"vw":243.538863},{"c":243.37,"h":243.77,"l":242.91,"n":166,"o":243.12,"t":"2026-10-12T13:45:00Z","v":7256,"vw":243.376946},{"c":242.63,"h":243.57,"l":241.825,"n":131,"o":243.57,"t":"2026-10-12T14:00:00Z","v":6660,"vw":242.27048},{"c":242.125,"h":243.045,"l":241.68,"n":135,"o":243.045,"t":"2026-10-12T14:15:00Z","v":5550,"vw":242.194336},{"c":242.54,"h":242.68,"l":241.63,"n":97,"o":241.85,"t":"2026-10-12T14:30:00Z","v":4574,"vw":242.045312},{"c":242.66,"h":242.66,"l":242.175,"n":75,"o":242.175,"t":"2026-10-12T14:45:00Z","v":2528,"vw":242.404006},{"c":241.77,"h":242.88,"l":241.58,"n":159,"o":242.695,"t":"2026-10-12T15:00:00Z","v":6602,"vw":242.188217},{"c":241.845,"h":242.04,"l":241.7,"n":90,"o":241.845,"t":"2026-10-12T15:15:00Z","v":4652,"vw":241.816517},{"c":242.69,"h":242.69,"l":241.58,"n":62,"o":241.58,"t":"2026-10-12T15:30:00Z","v":2770,"vw":242.128853},{"c":243.22,"h":243.315,"l":242.65,"n":75,"o":242.65,"t":"2026-10-12T15:45:00Z","v":3007,"vw":242.96625},{"c":243.3,"h":243.77,"l":243.095,"n":86,"o":243.15,"t":"2026-10-12T16:00:00Z","v":3260,"vw":243.33706},{"c":242.96,"h":243.41,"l":242.905,"n":111,"o":243.13,"t":"2026-10-12T16:15:00Z","v":5495,"vw":243.172865},{"c":243.06,"h":243.32,"l":242.94,"n":59,"o":243.025,"t":"2026-10-12T16:30:00Z","v":3105,"vw":243.133631},{"c":242.455,"h":243.1,"l":242.455,"n":56,"o":243.02,"t":"2026-10-12T16:45:00Z","v":2372,"vw":242.801098},{"c":242.72,"h":242.92,"l":242.36,"n":82,"o":242.43,"t":"2026-10-12T17:00:00Z","v":4139,"vw":242.695722},{"c":242.288,"h":242.71,"l":242.288,"n":78,"o":242.71,"t":"2026-10-12T17:15:00Z","v":3726,"vw":242.539784},{"c":242.14,"h":242.38,"l":242.14,"n":84,"o":242.24,"t":"2026-10-12T17:30:00Z","v":2394,"vw":242.26625},{"c":242.11,"h":242.36,"l":241.99,"n":166,"o":242.12,"t":"2026-10-12T17:45:00Z","v":5203,"vw":242.145981},{"c":242.32,"h":242.38,"l":241.93,"n":85,"o":241.93,"t":"2026-10-12T18:00:00Z","v":4513,"vw":242.214381},{"c":242.28,"h":242.28,"l":242.04,"n":103,"o":242.25,"t":"2026-10-12T18:15:00Z","v":3691,"vw":242.161942},{"c":242.39,"h":242.4,"l":242.02,"n":95,"o":242.17,"t":"2026-10-12T18:30:00Z","v":4014,"vw":242.217767},{"c":241.58,"h":242.37,"l":241.58,"n":115,"o":242.37,"t":"2026-10-12T18:45:00Z","v":5953,"vw":241.9327},{"c":241.83,"h":242.04,"l":241.52,"n":127,"o":241.64,"t":"2026-10-12T19:00:00Z","v":7315,"vw":241.871858},{"c":242.06,"h":242.06,"l":241.45,"n":134,"o":241.68,"t":"2026-10-12T19:15:00Z","v":5948,"vw":241.691963},{"c":242.04,"h":242.49,"l":241.965,"n":253,"o":242.04,"t":"2026-10-12T19:30:00Z","v":17277,"vw":242.127721},{"c":241.85,"h":242.22,"l":241.67,"n":576,"o":241.995,"t":"2026-10-12T19:45:00Z","v":20072,"vw":241.947247},{"c":241.91,"h":241.91,"l":241.91,"n":8,"o":241.91,"t":"2026-10-12T20:00:00Z","v":700,"vw":241.91},{"c":241.37,"h":241.37,"l":241.37,"n":1,"o":241.37,"t":"2026-10-12T22:45:00Z","v":100,"vw":241.37},{"c":240.0347,"h":240.0347,"l":240.0347,"n":1,"o":240.0347,"t":"2026-10-12T23:15:00Z","v":134,"vw":240.0347},{"c":239.08,"h":239.08,"l":239.05,"n":14,"o":239.05,"t":"2026-10-13T10:30:00Z","v":607,"vw":239.062712},{"c":237.29,"h":237.68,"l":237.29,"n":24,"o":237.68,"t":"2026-10-13T11:00:00Z","v":825,"vw":237.454557},{"c":238.6,"h":239.48,"l":234.67,"n":463,"o":236.18,"t":"2026-10-13T13:30:00Z","v":31190,"vw":236.09153},{"c":238.65,"h":239.71,"l":238.49,"n":96,"o":239.44,"t":"2026-10-13T13:45:00Z","v":5141,"vw":238.746939},{"c":239.255,"h":239.575,"l":238.74,"n":71,"o":238.755,"t":"2026-10-13T14:00:00Z","v":2969,"vw":239.140961},{"c":238.61,"h":239.38,"l":238.59,"n":46,"o":239.38,"t":"2026-10-13T14:15:00Z","v":1573,"vw":238.906286},{"c":238.4,"h":238.645,"l":237.87,"n":91,"o":238.115,"t":"2026-10-13T14:30:00Z","v":3321,"vw":238.335448},{"c":237.39,"h":238.3451,"l":237.39,"n":44,"o":238.27,"t":"2026-10-13T14:45:00Z","v":2386,"vw":237.822788},{"c":237.31,"h":237.51,"l":237.31,"n":26,"o":237.44,"t":"2026-10-13T15:00:00Z","v":838,"vw":237.377099},{"c":236.66,"h":237.6683,"l":236.66,"n":72,"o":237.55,"t":"2026-10-13T15:15:00Z","v":3828,"vw":237.510198},{"c":236.59,"h":236.59,"l":235.89,"n":50,"o":236.17,"t":"2026-10-13T15:30:00Z","v":1372,"vw":236.046806},{"c":237.94,"h":238,"l":236.5684,"n":62,"o":236.5684,"t":"2026-10-13T15:45:00Z","v":2957,"vw":237.387753},{"c":238.46,"h":238.695,"l":238.39,"n":101,"o":238.695,"t":"2026-10-13T16:00:00Z","v":4058,"vw":238.548},{"c":239.58,"h":239.7,"l":238.52,"n":47,"o":238.59,"t":"2026-10-13T16:15:00Z","v":2106,"vw":239.264426},{"c":239.935,"h":240.75,"l":239.935,"n":128,"o":240.52,"t":"2026-10-13T16:30:00Z","v":6427,"vw":240.441395},{"c":239.52,"h":240.18,"l":239.52,"n":111,"o":239.98,"t":"2026-10-13T16:45:00Z","v":4717,"vw":239.82338},{"c":238.965,"h":239.465,"l":238.94,"n":43,"o":239.465,"t":"2026-10-13T17:00:00Z","v":1553,"vw":239.032436},{"c":238.5,"h":239,"l":238.5,"n":62,"o":238.96,"t":"2026-10-13T17:15:00Z","v":2511,"vw":238.854751},{"c":239.2,"h":239.25,"l":238.475,"n":58,"o":238.475,"t":"2026-10-13T17:30:00Z","v":2507,"vw":238.967517},{"c":238.75,"h":239.35,"l":238.67,"n":124,"o":239.35,"t":"2026-10-13T17:45:00Z","v":5392,"vw":239.219813},{"c":239.82,"h":239.94,"l":239.14,"n":135,"o":239.14,"t":"2026-10-13T18:00:00Z","v":6365,"vw":239.447273},{"c":240.57,"h":240.81,"l":239.74,"n":72,"o":239.795,"t":"2026-10-13T18:15:00Z","v":3053,"vw":240.143843},{"c":239.85,"h":240.39,"l":239.85,"n":44,"o":240.33,"t":"2026-10-13T18:30:00Z","v":2009,"vw":240.026487},{"c":239.64,"h":239.73,"l":239.04,"n":74,"o":239.65,"t":"2026-10-13T18:45:00Z","v":10896,"vw":239.480268},{"c":239.77,"h":239.98,"l":239.33,"n":299,"o":239.59,"t":"2026-10-13T19:00:00Z","v":16631,"vw":239.697118},{"c":240.43,"h":240.65,"l":239.82,"n":218,"o":239.82,"t":"2026-10-13T19:15:00Z","v":11317,"vw":240.425967},{"c":240.59,"h":241.04,"l":240.33,"n":328,"o":240.39,"t":"2026-10-13T19:30:00Z","v":15391,"vw":240.64803},{"c":241.52,"h":241.63,"l":240.51,"n":318,"o":240.71,"t":"2026-10-13T19:45:00Z","v":10171,"vw":241.129963},{"c":241.6,"h":241.6,"l":241.6,"n":10,"o":241.6,"t":"2026-10-13T20:00:00Z","v":392,"vw":241.6},{"c":241.6,"h":241.6,"l":241.6,"n":1,"o":241.6,"t":"2026-10-13T20:45:00Z","v":100,"vw":241.6},{"c":241.6,"h":241.6,"l":241.6,"n":1,"o":241.6,"t":"2026-10-13T21:45:00Z","v":100,"vw":241.6},{"c":236.02,"h":237.36,"l":235.67,"n":425,"o":236.91,"t":"2026-10-14T13:30:00Z","v":17340,"vw":236.517719},{"c":234.94,"h":237.08,"l":234.94,"n":324,"o":236.26,"t":"2026-10-14T13:45:00Z","v":13666,"vw":236.253859},{"c":235.47,"h":235.89,"l":234.99,"n":220,"o":234.99,"t":"2026-10-14T14:00:00Z","v":7771,"vw":235.412809},{"c":235.26,"h":236.26,"l":235.135,"n":191,"o":235.67,"t":"2026-10-14T14:15:00Z","v":9332,"vw":235.610833},{"c":236.31,"h":236.31,"l":235.14,"n":147,"o":235.14,"t":"2026-10-14T14:30:00Z","v":5398,"vw":235.560941},{"c":235.93,"h":236.52,"l":235.35,"n":144,"o":236.07,"t":"2026-10-14T14:45:00Z","v":6428,"vw":235.873034},{"c":234.22,"h":235.88,"l":234.06,"n":181,"o":235.88,"t":"2026-10-14T15:00:00Z","v":4686,"vw":235.19625},{"c":233.83,"h":234.39,"l":233.71,"n":127,"o":234.31,"t":"2026-10-14T15:15:00Z","v":4489,"vw":234.084091},{"c":232.79,"h":233.82,"l":232.35,"n":232,"o":233.76,"t":"2026-10-14T15:30:00Z","v":12873,"vw":233.424846},{"c":232.84,"h":233.52,"l":232.66,"n":92,"o":233.05,"t":"2026-10-14T15:45:00Z","v":3180,"vw":233.01125},{"c":232.012,"h":233.33,"l":231.87,"n":170,"o":233.16,"t":"2026-10-14T16:00:00Z","v":8513,"vw":232.515484},{"c":231.5,"h":232.035,"l":231.16,"n":195,"o":231.77,"t":"2026-10-14T16:15:00Z","v":9453,"vw":231.55134},{"c":232.81,"h":232.81,"l":230.85,"n":234,"o":231.32,"t":"2026-10-14T16:30:00Z","v":17443,"vw":231.538699},{"c":233.05,"h":233.27,"l":232.13,"n":196,"o":232.6,"t":"2026-10-14T16:45:00Z","v":10217,"vw":232.601043},{"c":232.32,"h":233.15,"l":232.2,"n":169,"o":233.15,"t":"2026-10-14T17:00:00Z","v":10371,"vw":232.314406},{"c":231.39,"h":232.27,"l":231.14,"n":245,"o":232.19,"t":"2026-10-14T17:15:00Z","v":13281,"vw":231.570789},{"c":230.99,"h":231.6,"l":230.88,"n":160,"o":231.2,"t":"2026-10-14T17:30:00Z","v":8444,"vw":231.242448},{"c":230.57,"h":231.185,"l":230.47,"n":276,"o":231.08,"t":"2026-10-14T17:45:00Z","v":11569,"vw":230.761927},{"c":231.35,"h":231.44,"l":230.14,"n":170,"o":230.58,"t":"2026-10-14T18:00:00Z","v":9088,"vw":230.768454},{"c":231.15,"h":231.48,"l":230.86,"n":173,"o":231.35,"t":"2026-10-14T18:15:00Z","v":10604,"vw":231.22818},{"c":230.63,"h":231.05,"l":230.445,"n":148,"o":231.02,"t":"2026-10-14T18:30:00Z","v":8103,"vw":230.891912},{"c":230.79,"h":231.09,"l":230.46,"n":201,"o":230.51,"t":"2026-10-14T18:45:00Z","v":8770,"vw":230.768116},{"c":230.49,"h":230.7,"l":229.89,"n":352,"o":230.56,"t":"2026-10-14T19:00:00Z","v":26899,"vw":230.329329},{"c":231.6,"h":231.73,"l":230.185,"n":324,"o":230.61,"t":"2026-10-14T19:15:00Z","v":15881,"vw":230.968448},{"c":232.125,"h":232.49,"l":231.38,"n":402,"o":231.38,"t":"2026-10-14T19:30:00Z","v":28950,"vw":231.906302},{"c":231.07,"h":231.9999,"l":230.96,"n":816,"o":231.92,"t":"2026-10-14T19:45:00Z","v":33474,"vw":231.321709},{"c":231.2,"h":231.2,"l":231.2,"n":8,"o":231.2,"t":"2026-10-14T20:00:00Z","v":1110,"vw":231.2},{"c":228.88,"h":228.88,"l":228.88,"n":5,"o":228.88,"t":"2026-10-14T22:30:00Z","v":927,"vw":228.88},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-14T23:30:00Z","v":602,"vw":227},{"c":226.0291,"h":226.0291,"l":226.0291,"n":1,"o":226.0291,"t":"2026-10-14T23:45:00Z","v":400,"vw":226.0291},{"c":220.01,"h":220.01,"l":220.01,"n":5,"o":220.01,"t":"2026-10-15T08:00:00Z","v":231,"vw":220.01},{"c":225.295,"h":225.75,"l":221.62,"n":813,"o":222.9,"t":"2026-10-15T13:30:00Z","v":37057,"vw":223.513275},{"c":222.49,"h":225.83,"l":221.24,"n":638,"o":225.09,"t":"2026-10-15T13:45:00Z","v":31782,"vw":222.888379},{"c":222.21,"h":224.04,"l":222.03,"n":663,"o":222.49,"t":"2026-10-15T14:00:00Z","v":23835,"vw":222.872168},{"c":223.27,"h":223.93,"l":221.87,"n":720,"o":222.29,"t":"2026-10-15T14:15:00Z","v":54175,"vw":223.414575},{"c":225.16,"h":225.3,"l":222.19,"n":712,"o":222.66,"t":"2026-10-15T14:30:00Z","v":29825,"vw":223.423434},{"c":226.42,"h":226.44,"l":224.67,"n":710,"o":225.28,"t":"2026-10-15T14:45:00Z","v":30166,"vw":225.387261},{"c":226.84,"h":226.91,"l":225.38,"n":587,"o":226.51,"t":"2026-10-15T15:00:00Z","v":30160,"vw":226.148688},{"c":226.41,"h":227.5,"l":226.41,"n":409,"o":227.23,"t":"2026-10-15T15:15:00Z","v":21934,"vw":227.019498},{"c":225.9,"h":226.57,"l":225.77,"n":283,"o":226.44,"t":"2026-10-15T15:30:00Z","v":13373,"vw":226.051721},{"c":226.84,"h":226.84,"l":225.555,"n":416,"o":225.94,"t":"2026-10-15T15:45:00Z","v":18340,"vw":225.983621},{"c":226.29,"h":227.27,"l":225.93,"n":410,"o":226.865,"t":"2026-10-15T16:00:00Z","v":19083,"vw":226.492326},{"c":225.09,"h":226.18,"l":225,"n":394,"o":226.18,"t":"2026-10-15T16:15:00Z","v":19000,"vw":225.64944},{"c":225.65,"h":226.16,"l":224.825,"n":323,"o":225.21,"t":"2026-10-15T16:30:00Z","v":17092,"vw":225.45419},{"c":225.28,"h":225.79,"l":224.87,"n":213,"o":225.78,"t":"2026-10-15T16:45:00Z","v":11657,"vw":225.366811},{"c":225.77,"h":225.97,"l":224.89,"n":264,"o":225.11,"t":"2026-10-15T17:00:00Z","v":13039,"vw":225.301985},{"c":226.25,"h":226.39,"l":225.84,"n":314,"o":225.84,"t":"2026-10-15T17:15:00Z","v":70860,"vw":225.938166},{"c":227.05,"h":227.56,"l":226.27,"n":351,"o":226.27,"t":"2026-10-15T17:30:00Z","v":17189,"vw":226.742443},{"c":226.87,"h":227.055,"l":226.445,"n":328,"o":227.04,"t":"2026-10-15T17:45:00Z","v":11846,"vw":226.724579},{"c":225.25,"h":226.8,"l":225.25,"n":285,"o":226.8,"t":"2026-10-15T18:00:00Z","v":14483,"vw":225.873231},{"c":225.605,"h":225.64,"l":225.01,"n":318,"o":225.44,"t":"2026-10-15T18:15:00Z","v":12631,"vw":225.295794},{"c":225.7322,"h":225.82,"l":225.33,"n":326,"o":225.69,"t":"2026-10-15T18:30:00Z","v":100260,"vw":225.675575},{"c":226.5665,"h":226.5665,"l":225.6,"n":352,"o":225.76,"t":"2026-10-15T18:45:00Z","v":14976,"vw":225.925194},{"c":228.35,"h":228.35,"l":226.5,"n":407,"o":226.5,"t":"2026-10-15T19:00:00Z","v":16369,"vw":227.331567},{"c":228.85,"h":229.55,"l":228.35,"n":554,"o":228.35,"t":"2026-10-15T19:15:00Z","v":31343,"vw":229.065916},{"c":229.3,"h":230.05,"l":228.82,"n":643,"o":228.82,"t":"2026-10-15T19:30:00Z","v":26637,"vw":229.590274},{"c":229.16,"h":229.81,"l":228.74,"n":828,"o":229.3,"t":"2026-10-15T19:45:00Z","v":27617,"vw":229.204018},{"c":229.23,"h":229.23,"l":229.23,"n":8,"o":229.23,"t":"2026-10-15T20:00:00Z","v":588,"vw":229.23},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-15T22:15:00Z","v":576,"vw":230},{"c":230,"h":230,"l":230,"n":5,"o":230,"t":"2026-10-15T22:30:00Z","v":244,"vw":230},{"c":225.41,"h":225.41,"l":225.41,"n":1,"o":225.41,"t":"2026-10-16T13:15:00Z","v":576,"vw":225.41},{"c":225.67,"h":225.76,"l":224.0693,"n":145,"o":225.76,"t":"2026-10-16T13:30:00Z","v":4785,"vw":224.877668},{"c":224.12,"h":226.52,"l":223.87,"n":97,"o":226.52,"t":"2026-10-16T13:45:00Z","v":4395,"vw":224.636615},{"c":225.34,"h":225.34,"l":224.21,"n":82,"o":224.25,"t":"2026-10-16T14:00:00Z","v":3395,"vw":224.534708},{"c":225.005,"h":225.72,"l":224.9,"n":94,"o":225.17,"t":"2026-10-16T14:15:00Z","v":2812,"vw":225.256014},{"c":227,"h":227.22,"l":225.335,"n":40,"o":225.335,"t":"2026-10-16T14:30:00Z","v":3675,"vw":226.927727},{"c":226.45,"h":226.705,"l":226.36,"n":12,"o":226.705,"t":"2026-10-16T14:45:00Z","v":400,"vw":226.508466},{"c":224.53,"h":225.77,"l":223.98,"n":93,"o":225.77,"t":"2026-10-16T15:00:00Z","v":2815,"vw":224.523482},{"c":224.69,"h":224.97,"l":224.17,"n":100,"o":224.5701,"t":"2026-10-16T15:15:00Z","v":2978,"vw":224.714677},{"c":225.11,"h":225.5,"l":225.01,"n":53,"o":225.31,"t":"2026-10-16T15:30:00Z","v":5022,"vw":225.182907},{"c":224.5601,"h":225.59,"l":224.35,"n":89,"o":225.35,"t":"2026-10-16T15:45:00Z","v":3962,"vw":225.002717},{"c":224.75,"h":224.75,"l":224.23,"n":65,"o":224.63,"t":"2026-10-16T16:00:00Z","v":2456,"vw":224.49871},{"c":225.07,"h":225.28,"l":225.07,"n":26,"o":225.28,"t":"2026-10-16T16:15:00Z","v":774,"vw":225.144},{"c":225.3,"h":225.35,"l":224.73,"n":54,"o":225,"t":"2026-10-16T16:30:00Z","v":1776,"vw":225.081},{"c":224.385,"h":224.95,"l":224.25,"n":58,"o":224.85,"t":"2026-10-16T16:45:00Z","v":2168,"vw":224.577258},{"c":223.745,"h":224.555,"l":223.355,"n":68,"o":224.465,"t":"2026-10-16T17:00:00Z","v":2737,"vw":223.950024},{"c":222.79,"h":223.51,"l":222.5,"n":82,"o":223.51,"t":"2026-10-16T17:15:00Z","v":3306,"vw":222.907875},{"c":223.55,"h":223.87,"l":222.9701,"n":126,"o":223.37,"t":"2026-10-16T17:30:00Z","v":4808,"vw":223.286223},{"c":222.7101,"h":223.64,"l":222.62,"n":43,"o":223.64,"t":"2026-10-16T17:45:00Z","v":1325,"vw":223.08761},{"c":222.29,"h":222.42,"l":221.925,"n":63,"o":222.42,"t":"2026-10-16T18:00:00Z","v":2707,"vw":222.136818},{"c":222.135,"h":222.325,"l":221.73,"n":37,"o":222.29,"t":"2026-10-16T18:15:00Z","v":1852,"vw":221.982519},{"c":221.6425,"h":221.9375,"l":221.6425,"n":44,"o":221.8,"t":"2026-10-16T18:30:00Z","v":1234,"vw":221.762636},{"c":221,"h":221.08,"l":220.68,"n":27,"o":221.08,"t":"2026-10-16T18:45:00Z","v":908,"vw":220.874594},{"c":220.61,"h":221.0103,"l":220.06,"n":50,"o":220.98,"t":"2026-10-16T19:00:00Z","v":1577,"vw":220.546431},{"c":221.76,"h":221.76,"l":220.97,"n":15,"o":220.97,"t":"2026-10-16T19:15:00Z","v":504,"vw":221.552793},{"c":220.53,"h":222.19,"l":220.53,"n":146,"o":222.19,"t":"2026-10-16T19:30:00Z","v":4395,"vw":221.089322},{"c":220.02,"h":220.59,"l":219.975,"n":422,"o":220.27,"t":"2026-10-16T19:45:00Z","v":21398,"vw":220.172151},{"c":220.03,"h":222.65,"l":220.03,"n":2,"o":222.65,"t":"2026-10-16T21:00:00Z","v":200,"vw":221.34},{"c":218.55,"h":218.55,"l":218.55,"n":2,"o":218.55,"t":"2026-10-16T23:00:00Z","v":150,"vw":218.55},{"c":226.5,"h":226.5,"l":226.5,"n":14,"o":226.5,"t":"2026-10-19T11:15:00Z","v":169,"vw":226.5},{"c":228.0635,"h":228.0635,"l":228.0635,"n":1,"o":228.0635,"t":"2026-10-19T13:00:00Z","v":115,"vw":228.0635},{"c":227.39,"h":227.82,"l":226.32,"n":350,"o":227.82,"t":"2026-10-19T13:30:00Z","v":11900,"vw":227.259473},{"c":225.2975,"h":226.98,"l":224.855,"n":243,"o":226.785,"t":"2026-10-19T13:45:00Z","v":4183,"vw":226.050409},{"c":225.82,"h":225.82,"l":224.42,"n":218,"o":224.96,"t":"2026-10-19T14:00:00Z","v":2559,"vw":224.982396},{"c":226.6,"h":226.75,"l":225.96,"n":132,"o":225.96,"t":"2026-10-19T14:15:00Z","v":1449,"vw":226.34215},{"c":226.25,"h":226.25,"l":225.3151,"n":142,"o":226.02,"t":"2026-10-19T14:30:00Z","v":1935,"vw":225.823937},{"c":226.19,"h":226.8958,"l":226.16,"n":71,"o":226.41,"t":"2026-10-19T14:45:00Z","v":1706,"vw":226.41241},{"c":227.2917,"h":227.2917,"l":226.32,"n":116,"o":226.32,"t":"2026-10-19T15:00:00Z","v":3047,"vw":226.945291},{"c":228.47,"h":228.47,"l":227.14,"n":130,"o":227.14,"t":"2026-10-19T15:15:00Z","v":3499,"vw":227.891533},{"c":228.49,"h":228.63,"l":228.13,"n":67,"o":228.13,"t":"2026-10-19T15:30:00Z","v":2668,"vw":228.382493},{"c":227.91,"h":228.23,"l":227.64,"n":105,"o":228,"t":"2026-10-19T15:45:00Z","v":3900,"vw":227.915831},{"c":227.31,"h":227.61,"l":226.92,"n":94,"o":227.575,"t":"2026-10-19T16:00:00Z","v":2858,"vw":227.190661},{"c":226.5269,"h":226.98,"l":226.44,"n":84,"o":226.96,"t":"2026-10-19T16:15:00Z","v":3576,"vw":226.748644},{"c":226.47,"h":226.47,"l":226.075,"n":187,"o":226.37,"t":"2026-10-19T16:30:00Z","v":8058,"vw":226.318997},{"c":225.54,"h":226.24,"l":225.47,"n":99,"o":226.24,"t":"2026-10-19T16:45:00Z","v":2640,"vw":225.836639},{"c":225.31,"h":225.61,"l":225.15,"n":39,"o":225.34,"t":"2026-10-19T17:00:00Z","v":921,"vw":225.36459},{"c":225.05,"h":225.52,"l":224.87,"n":121,"o":225.205,"t":"2026-10-19T17:15:00Z","v":3373,"vw":225.114284},{"c":224.18,"h":224.92,"l":224.18,"n":109,"o":224.92,"t":"2026-10-19T17:30:00Z","v":5549,"vw":224.414457},{"c":223.91,"h":224.08,"l":223.6,"n":121,"o":224.08,"t":"2026-10-19T17:45:00Z","v":3964,"vw":223.762619},{"c":224.22,"h":224.31,"l":223.86,"n":96,"o":224.31,"t":"2026-10-19T18:00:00Z","v":2774,"vw":224.049519},{"c":223.62,"h":224.27,"l":223.62,"n":46,"o":224.25,"t":"2026-10-19T18:15:00Z","v":726,"vw":223.95},{"c":224.335,"h":224.335,"l":223.2201,"n":106,"o":223.605,"t":"2026-10-19T18:30:00Z","v":3538,"vw":223.517224},{"c":224.5,"h":224.66,"l":224.33,"n":85,"o":224.59,"t":"2026-10-19T18:45:00Z","v":1933,"vw":224.5275},{"c":224.24,"h":224.66,"l":224.18,"n":133,"o":224.48,"t":"2026-10-19T19:00:00Z","v":2109,"vw":224.456667},{"c":225.48,"h":226.07,"l":224.23,"n":224,"o":224.23,"t":"2026-10-19T19:15:00Z","v":6353,"vw":225.451718},{"c":225.9,"h":226.28,"l":225.27,"n":264,"o":225.36,"t":"2026-10-19T19:30:00Z","v":10889,"vw":226.080441},{"c":224.05,"h":225.84,"l":223.82,"n":615,"o":225.81,"t":"2026-10-19T19:45:00Z","v":22706,"vw":224.628224},{"c":224.03,"h":224.03,"l":224.03,"n":9,"o":224.03,"t":"2026-10-19T20:00:00Z","v":213,"vw":224.03},{"c":219.03,"h":221.27,"l":219.03,"n":120,"o":220.61,"t":"2026-10-20T13:30:00Z","v":9000,"vw":220.543673},{"c":222.35,"h":222.35,"l":218.33,"n":182,"o":218.33,"t":"2026-10-20T13:45:00Z","v":19644,"vw":219.619148},{"c":223.81,"h":223.9578,"l":222.34,"n":110,"o":222.41,"t":"2026-10-20T14:00:00Z","v":4861,"vw":223.244968},{"c":226.35,"h":226.35,"l":224,"n":91,"o":224.38,"t":"2026-10-20T14:15:00Z","v":4215,"vw":224.743824},{"c":225.77,"h":226.93,"l":225.41,"n":85,"o":226.93,"t":"2026-10-20T14:30:00Z","v":6510,"vw":225.933506},{"c":226.855,"h":227.11,"l":225.83,"n":71,"o":226.39,"t":"2026-10-20T14:45:00Z","v":3909,"vw":226.483317},{"c":224.72,"h":226.8,"l":224.72,"n":82,"o":226.71,"t":"2026-10-20T15:00:00Z","v":5266,"vw":226.071314},{"c":224.87,"h":225.49,"l":224.87,"n":52,"o":225.05,"t":"2026-10-20T15:15:00Z","v":3030,"vw":225.237679},{"c":225.46,"h":225.46,"l":224.45,"n":22,"o":224.745,"t":"2026-10-20T15:30:00Z","v":1066,"vw":224.688801},{"c":225.87,"h":225.92,"l":224.92,"n":22,"o":224.92,"t":"2026-10-20T15:45:00Z","v":972,"vw":225.546667},{"c":225.74,"h":226.09,"l":225.71,"n":30,"o":226.01,"t":"2026-10-20T16:00:00Z","v":1270,"vw":225.905},{"c":225.36,"h":225.36,"l":225,"n":11,"o":225.085,"t":"2026-10-20T16:15:00Z","v":550,"vw":225.109211},{"c":225.76,"h":225.88,"l":225.76,"n":5,"o":225.88,"t":"2026-10-20T16:30:00Z","v":320,"vw":225.804944},{"c":224.6975,"h":225.5399,"l":224.6975,"n":26,"o":225.5399,"t":"2026-10-20T16:45:00Z","v":2487,"vw":224.994946},{"c":224.88,"h":224.98,"l":224.68,"n":105,"o":224.98,"t":"2026-10-20T17:00:00Z","v":6684,"vw":224.814474},{"c":225.26,"h":225.26,"l":225.26,"n":2,"o":225.26,"t":"2026-10-20T17:15:00Z","v":101,"vw":225.26},{"c":225.2201,"h":225.425,"l":225.17,"n":12,"o":225.355,"t":"2026-10-20T17:30:00Z","v":625,"vw":225.274524},{"c":225.81,"h":225.81,"l":225.68,"n":10,"o":225.68,"t":"2026-10-20T17:45:00Z","v":357,"vw":225.745},{"c":225.755,"h":225.835,"l":225.645,"n":34,"o":225.835,"t":"2026-10-20T18:00:00Z","v":2054,"vw":225.713688},{"c":225.375,"h":225.47,"l":225.375,"n":18,"o":225.455,"t":"2026-10-20T18:15:00Z","v":369,"vw":225.433333},{"c":224.86,"h":225.095,"l":224.86,"n":18,"o":225.095,"t":"2026-10-20T18:30:00Z","v":363,"vw":224.959367},{"c":225.08,"h":225.08,"l":224.59,"n":40,"o":224.59,"t":"2026-10-20T18:45:00Z","v":690,"vw":224.91125},{"c":225.371,"h":225.54,"l":225.31,"n":20,"o":225.41,"t":"2026-10-20T19:00:00Z","v":1623,"vw":225.388745},{"c":224.92,"h":225.4,"l":224.87,"n":55,"o":225.33,"t":"2026-10-20T19:15:00Z","v":2232,"vw":225.048577},{"c":225.36,"h":225.5,"l":224.66,"n":127,"o":224.72,"t":"2026-10-20T19:30:00Z","v":4697,"vw":224.998998},{"c":223.92,"h":225,"l":223.84,"n":297,"o":224.91,"t":"2026-10-20T19:45:00Z","v":16753,"vw":224.211944},{"c":224.02,"h":224.02,"l":224.02,"n":6,"o":224.02,"t":"2026-10-20T20:00:00Z","v":193,"vw":224.02},{"c":229.5193,"h":229.5193,"l":229.5193,"n":1,"o":229.5193,"t":"2026-10-20T22:15:00Z","v":300,"vw":229.5193},{"c":226.26,"h":228.5,"l":225.87,"n":166,"o":228.5,"t":"2026-10-21T13:30:00Z","v":8365,"vw":227.041068},{"c":227.09,"h":227.09,"l":226.13,"n":205,"o":226.875,"t":"2026-10-21T13:45:00Z","v":7007,"vw":226.483182},{"c":225.71,"h":227.27,"l":225.69,"n":104,"o":226.525,"t":"2026-10-21T14:00:00Z","v":3096,"vw":226.328825},{"c":226.52,"h":226.96,"l":225.46,"n":132,"o":225.82,"t":"2026-10-21T14:15:00Z","v":4213,"vw":226.304369},{"c":227.005,"h":227.25,"l":226.345,"n":118,"o":226.35,"t":"2026-10-21T14:30:00Z","v":2202,"vw":226.71},{"c":226.7601,"h":227.6,"l":226.7,"n":63,"o":226.81,"t":"2026-10-21T14:45:00Z","v":3689,"vw":227.064977},{"c":227.32,"h":227.4,"l":226.71,"n":77,"o":226.71,"t":"2026-10-21T15:00:00Z","v":2361,"vw":227.041672},{"c":227.09,"h":227.34,"l":226.94,"n":56,"o":226.94,"t":"2026-10-21T15:15:00Z","v":1862,"vw":227.123571},{"c":228.1,"h":228.209,"l":227.32,"n":67,"o":227.34,"t":"2026-10-21T15:30:00Z","v":1748,"vw":227.596233},{"c":228.91,"h":228.92,"l":228.7,"n":56,"o":228.7,"t":"2026-10-21T15:45:00Z","v":2290,"vw":228.785799},{"c":228.15,"h":228.63,"l":228.01,"n":34,"o":228.63,"t":"2026-10-21T16:00:00Z","v":1033,"vw":228.341752},{"c":227.69,"h":228.03,"l":227.69,"n":10,"o":228.03,"t":"2026-10-21T16:15:00Z","v":249,"vw":227.86},{"c":228.415,"h":229.28,"l":227.63,"n":150,"o":227.63,"t":"2026-10-21T16:30:00Z","v":8726,"vw":228.254564},{"c":228.6,"h":228.7345,"l":228.35,"n":68,"o":228.37,"t":"2026-10-21T16:45:00Z","v":3211,"vw":228.580286},{"c":229.05,"h":229.0675,"l":228.53,"n":46,"o":228.59,"t":"2026-10-21T17:00:00Z","v":2650,"vw":228.828955},{"c":229.02,"h":229.43,"l":229,"n":41,"o":229.16,"t":"2026-10-21T17:15:00Z","v":1564,"vw":229.168182},{"c":228.75,"h":228.96,"l":228.75,"n":21,"o":228.96,"t":"2026-10-21T17:30:00Z","v":625,"vw":228.843851},{"c":228.68,"h":228.68,"l":228.55,"n":16,"o":228.55,"t":"2026-10-21T17:45:00Z","v":274,"vw":228.615},{"c":228.855,"h":228.87,"l":228.445,"n":34,"o":228.445,"t":"2026-10-21T18:00:00Z","v":1670,"vw":228.641535},{"c":228.99,"h":229.05,"l":228.86,"n":35,"o":228.86,"t":"2026-10-21T18:15:00Z","v":996,"vw":229.004803},{"c":229.04,"h":229.1099,"l":228.88,"n":25,"o":228.98,"t":"2026-10-21T18:30:00Z","v":2646,"vw":229.059958},{"c":228.01,"h":229.03,"l":228.01,"n":54,"o":229.03,"t":"2026-10-21T18:45:00Z","v":1564,"vw":228.481667},{"c":227.09,"h":227.39,"l":226.71,"n":113,"o":227.39,"t":"2026-10-21T19:00:00Z","v":5781,"vw":226.964705},{"c":228.63,"h":228.63,"l":227.64,"n":167,"o":227.64,"t":"2026-10-21T19:15:00Z","v":8759,"vw":227.992013},{"c":228.36,"h":228.81,"l":228.25,"n":130,"o":228.42,"t":"2026-10-21T19:30:00Z","v":4973,"vw":228.543457},{"c":228.31,"h":228.91,"l":228.14,"n":354,"o":228.68,"t":"2026-10-21T19:45:00Z","v":18410,"vw":228.4863},{"c":228.29,"h":228.29,"l":228.29,"n":8,"o":228.29,"t":"2026-10-21T20:00:00Z","v":924,"vw":228.29},{"c":224.64,"h":225.4903,"l":224.64,"n":2,"o":225.4903,"t":"2026-10-21T20:15:00Z","v":398,"vw":225.276657},{"c":218.6531,"h":219.63,"l":218.12,"n":176,"o":219.63,"t":"2026-10-22T13:30:00Z","v":15675,"vw":218.958594},{"c":220.61,"h":220.61,"l":217.79,"n":140,"o":218.37,"t":"2026-10-22T13:45:00Z","v":4076,"vw":219.242074},{"c":218.59,"h":221.15,"l":218.59,"n":52,"o":221.15,"t":"2026-10-22T14:00:00Z","v":1231,"vw":219.590833},{"c":217.07,"h":218.95,"l":217.07,"n":75,"o":218.42,"t":"2026-10-22T14:15:00Z","v":2749,"vw":218.082857},{"c":216.74,"h":217,"l":216.4201,"n":67,"o":216.7,"t":"2026-10-22T14:30:00Z","v":2765,"vw":216.740655},{"c":215.205,"h":215.69,"l":215,"n":73,"o":215.43,"t":"2026-10-22T14:45:00Z","v":3709,"vw":215.338296},{"c":213.98,"h":215.5,"l":213.98,"n":65,"o":215.5,"t":"2026-10-22T15:00:00Z","v":1825,"vw":214.67992},{"c":215.56,"h":215.57,"l":213.92,"n":16,"o":213.92,"t":"2026-10-22T15:15:00Z","v":797,"vw":214.764324},{"c":214.92,"h":215.265,"l":214.57,"n":55,"o":214.71,"t":"2026-10-22T15:30:00Z","v":3219,"vw":214.95881},{"c":215.8195,"h":215.8195,"l":214.675,"n":7,"o":214.675,"t":"2026-10-22T15:45:00Z","v":473,"vw":215.353773},{"c":216.09,"h":216.19,"l":215.95,"n":60,"o":215.95,"t":"2026-10-22T16:00:00Z","v":3368,"vw":216.084649},{"c":216.13,"h":216.59,"l":216.13,"n":35,"o":216.41,"t":"2026-10-22T16:15:00Z","v":2010,"vw":216.431986},{"c":215.415,"h":215.415,"l":215.1101,"n":10,"o":215.31,"t":"2026-10-22T16:30:00Z","v":790,"vw":215.23367},{"c":214.731,"h":214.731,"l":213.14,"n":45,"o":213.82,"t":"2026-10-22T16:45:00Z","v":5005,"vw":214.26712},{"c":214.265,"h":214.54,"l":213.8145,"n":24,"o":214.49,"t":"2026-10-22T17:00:00Z","v":1552,"vw":214.197704},{"c":214.44,"h":215.01,"l":214.2,"n":77,"o":214.66,"t":"2026-10-22T17:15:00Z","v":14924,"vw":214.493184},{"c":215.14,"h":215.2,"l":214.66,"n":23,"o":214.66,"t":"2026-10-22T17:30:00Z","v":2041,"vw":215.00348},{"c":214.7,"h":214.97,"l":214.7,"n":29,"o":214.97,"t":"2026-10-22T17:45:00Z","v":721,"vw":214.925},{"c":213.515,"h":213.515,"l":213.515,"n":5,"o":213.515,"t":"2026-10-22T18:00:00Z","v":547,"vw":213.515},{"c":214.43,"h":214.43,"l":214.335,"n":3,"o":214.335,"t":"2026-10-22T18:15:00Z","v":296,"vw":214.368101},{"c":214.21,"h":214.21,"l":213.67,"n":39,"o":213.94,"t":"2026-10-22T18:30:00Z","v":4152,"vw":213.914868},{"c":213.8099,"h":213.83,"l":213.71,"n":23,"o":213.83,"t":"2026-10-22T18:45:00Z","v":2665,"vw":213.810036},{"c":213.75,"h":213.75,"l":212.995,"n":50,"o":213.1,"t":"2026-10-22T19:00:00Z","v":1581,"vw":213.367781},{"c":214.25,"h":214.25,"l":213.5,"n":74,"o":213.58,"t":"2026-10-22T19:15:00Z","v":2282,"vw":213.765625},{"c":212.66,"h":214.23,"l":212.66,"n":82,"o":214.23,"t":"2026-10-22T19:30:00Z","v":2717,"vw":213.21901},{"c":213.1,"h":213.77,"l":211.88,"n":305,"o":211.9769,"t":"2026-10-22T19:45:00Z","v":13861,"vw":212.938857},{"c":213.13,"h":213.13,"l":213.13,"n":7,"o":213.13,"t":"2026-10-22T20:00:00Z","v":383,"vw":213.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3214530710639987,"strike":257.9078132705143,"iv":0.49099986765516673,"gamma":0.005926963885312577,"theta":-0.09138265715935387,"vega":0.1051804072629013,"rho":0.015169339579073985,"breakevenPct":21.629646854773284},{"delta":0.15,"premium":2.1517409470752087,"strike":249.025069637883,"iv":0.48867799442896936,"gamma":0.007933983286908078,"theta":-0.12098523676880223,"vega":0.13979220055710306,"rho":0.02279533413095048,"breakevenPct":17.851457131777895},{"delta":0.2,"premium":3.0423398328690814,"strike":242.06128133704735,"iv":0.48276991643454037,"gamma":0.00966406685236769,"theta":-0.14389944289693593,"vega":0.1678557103064067,"rho":0.030372660998937467,"breakevenPct":15.001933641400296},{"delta":0.25,"premium":4.040681362725451,"strike":236.47294589178355,"iv":0.48051623246492986,"gamma":0.010975951903807615,"theta":-0.1630555110220441,"vega":0.19035470941883767,"rho":0.03790219177379471,"breakevenPct":12.848321331820497},{"delta":0.3,"premium":5.188996478873238,"strike":231.89260563380282,"iv":0.48488028169014086,"gamma":0.011859330985915493,"theta":-0.18042165492957746,"vega":0.20822165492957745,"rho":0.04536690551229629,"breakevenPct":11.238024732640199},{"delta":0.35,"premium":6.518711180124222,"strike":227.78726708074535,"iv":0.4937267080745341,"gamma":0.012421273291925466,"theta":-0.19612965838509316,"vega":0.2217169254658385,"rho":0.05273088226348721,"breakevenPct":9.935709783169695},{"delta":0.4,"premium":7.9772727272727275,"strike":223.8755980861244,"iv":0.5030995215311005,"gamma":0.012767464114832535,"theta":-0.20918133971291866,"vega":0.23157655502392344,"rho":0.06001881727124337,"breakevenPct":8.784718628722912},{"delta":0.45,"premium":9.504337899543378,"strike":219.89345509893454,"iv":0.5065878234398782,"gamma":0.012993607305936072,"theta":-0.21691948249619483,"vega":0.23773835616438355,"rho":0.06726267847246582,"breakevenPct":7.632802983380061},{"delta":0.5,"premium":11.444977168949773,"strike":216.0882800608828,"iv":0.5204386605783866,"gamma":0.012765296803652968,"theta":-0.22475814307458145,"vega":0.23910821917808217,"rho":0.07423243461813002,"breakevenPct":6.757968014748076},{"delta":0.55,"premium":13.47802547770701,"strike":212.1576433121019,"iv":0.5285498407643312,"gamma":0.012472611464968152,"theta":-0.22711369426751593,"vega":0.23705557324840762,"rho":0.08113022352600945,"breakevenPct":5.867624825134385},{"delta":0.6,"premium":15.718460264900664,"strike":208.1043046357616,"iv":0.5352639072847682,"gamma":0.011996688741721854,"theta":-0.22556970198675497,"vega":0.23144652317880793,"rho":0.08787765768639667,"breakevenPct":5.017015389979006},{"delta":0.65,"premium":18.305866425992782,"strike":203.87184115523465,"iv":0.5444167870036102,"gamma":0.01127436823104693,"theta":-0.2213205776173285,"vega":0.2220960288808664,"rho":0.0943768100035605,"breakevenPct":4.245159095963708},{"delta":0.7,"premium":21.31954545454545,"strike":199.35454545454544,"iv":0.5560581818181818,"gamma":0.010370909090909092,"theta":-0.21396363636363638,"vega":0.2088409090909091,"rho":0.10057487261985182,"breakevenPct":3.539666358133967},{"delta":0.75,"premium":24.330999999999996,"strike":194.78,"iv":0.553731,"gamma":0.009551,"theta":-0.19672399999999998,"vega":0.19086,"rho":0.10674465481897617,"breakevenPct":2.806268474639897},{"delta":0.8,"premium":29.717670157068063,"strike":188.31151832460733,"iv":0.5922395287958115,"gamma":0.007828534031413613,"theta":-0.18636701570680628,"vega":0.167813612565445,"rho":0.11113185193482866,"breakevenPct":2.2986855354363045},{"delta":0.85,"premium":35.68046875,"strike":181.140625,"iv":0.6181971875000001,"gamma":0.0062509374999999995,"theta":-0.1645675,"vega":0.13988,"rho":0.1150468032531969,"breakevenPct":1.7318508656688456}],"put":[{"delta":0.15,"premium":3.0159970238095237,"strike":182.03869047619048,"iv":0.5973508928571428,"gamma":0.006489285714285714,"theta":-0.14003154761904762,"vega":0.13974017857142856,"rho":-0.02852874538490284,"breakevenPct":16.003052853947842},{"delta":0.2,"premium":4.192590206185567,"strike":188.87886597938146,"iv":0.5768979381443299,"gamma":0.008053350515463917,"theta":-0.1618917525773196,"vega":0.1679033505154639,"rho":-0.038123129267192336,"breakevenPct":13.345715866749927},{"delta":0.25,"premium":5.569148936170213,"strike":194.27659574468086,"iv":0.5717978723404256,"gamma":0.00925531914893617,"theta":-0.18189148936170213,"vega":0.19085106382978723,"rho":-0.04782417318978785,"breakevenPct":11.458993661844582},{"delta":0.3,"premium":6.9261261261261255,"strike":199.36036036036037,"iv":0.5560918918918919,"gamma":0.010372072072072072,"theta":-0.19264504504504504,"vega":0.20886126126126128,"rho":-0.05752262312002058,"breakevenPct":9.710395423340575},{"delta":0.35,"premium":8.488235294117647,"strike":203.8235294117647,"iv":0.5485588235294118,"gamma":0.011188235294117646,"theta":-0.2010764705882353,"vega":0.22203529411764705,"rho":-0.06733930886091741,"breakevenPct":8.34922623861162},{"delta":0.4,"premium":10.100000000000001,"strike":208.07692307692307,"iv":0.5381769230769231,"gamma":0.011892307692307693,"theta":-0.20445384615384615,"vega":0.23143076923076922,"rho":-0.07717454581211812,"breakevenPct":7.109781318011033},{"delta":0.45,"premium":11.741509433962266,"strike":212.12264150943398,"iv":0.5249490566037736,"gamma":0.012497169811320756,"theta":-0.20292264150943395,"vega":0.2370254716981132,"rho":-0.08702686034995576,"breakevenPct":5.981733179058925},{"delta":0.5,"premium":13.49546850998464,"strike":216.02918586789554,"iv":0.5120062980030722,"gamma":0.01292058371735791,"theta":-0.1982179723502304,"vega":0.2391294930875576,"rho":-0.09695659744868508,"breakevenPct":4.9717461840609385},{"delta":0.55,"premium":15.530798771121354,"strike":219.8694316436252,"iv":0.5049402457757297,"gamma":0.012997388632872503,"theta":-0.19268801843317973,"vega":0.23774700460829493,"rho":-0.10707282132056634,"breakevenPct":4.124884871907356},{"delta":0.6,"premium":17.92358044164038,"strike":223.80914826498423,"iv":0.5005099369085173,"gamma":0.012771451104100946,"theta":-0.1841198738170347,"vega":0.23152917981072554,"rho":-0.11743428020872794,"breakevenPct":3.3990673188458453},{"delta":0.65,"premium":20.408740157480317,"strike":227.748031496063,"iv":0.49238488188976376,"gamma":0.012425196850393701,"theta":-0.1712223622047244,"vega":0.22168566929133857,"rho":-0.12785454107531388,"breakevenPct":2.7169843107105134},{"delta":0.7,"premium":23.877625570776253,"strike":232.44292237442923,"iv":0.4967182648401826,"gamma":0.011613698630136988,"theta":-0.15981963470319635,"vega":0.20845753424657537,"rho":-0.13900426990201664,"breakevenPct":2.141745974920014},{"delta":0.75,"premium":27.599337748344368,"strike":237.28476821192052,"iv":0.49599602649006624,"gamma":0.010588741721854304,"theta":-0.14262582781456956,"vega":0.19006754966887418,"rho":-0.15032477652191586,"breakevenPct":1.6161823940429962},{"delta":0.8,"premium":31.249152542372883,"strike":242.08232445520582,"iv":0.48317481840193705,"gamma":0.009600242130750605,"theta":-0.11807046004842617,"vega":0.16777094430992737,"rho":-0.16159019835175292,"breakevenPct":1.077665315613504},{"delta":0.85,"premium":40.10405679513185,"strike":251.71399594320488,"iv":0.5206649087221096,"gamma":0.007388640973630831,"theta":-0.10177363083164298,"vega":0.13933326572008112,"rho":-0.1768679939896891,"breakevenPct":0.7132083010026599},{"delta":0.9,"premium":46.98601036269432,"strike":259.559585492228,"iv":0.5082518134715026,"gamma":0.00577927461139896,"theta":-0.06667772020725383,"vega":0.10536839378238336,"rho":-0.1906261248200008,"breakevenPct":0.26107299322775757}]},"raw":{"call":[{"delta":0.1,"premium":1.3214530710639987,"strike":257.9078132705143,"iv":0.49099986765516673,"gamma":0.005926963885312577,"theta":-0.09138265715935387,"vega":0.1051804072629013,"rho":0.015169339579073985,"breakevenPct":21.629646854773284},{"delta":0.15,"premium":2.1517409470752087,"strike":249.025069637883,"iv":0.48867799442896936,"gamma":0.007933983286908078,"theta":-0.12098523676880223,"vega":0.13979220055710306,"rho":0.02279533413095048,"breakevenPct":17.851457131777895},{"delta":0.2,"premium":3.0423398328690814,"strike":242.06128133704735,"iv":0.48276991643454037,"gamma":0.00966406685236769,"theta":-0.14389944289693593,"vega":0.1678557103064067,"rho":0.030372660998937467,"breakevenPct":15.001933641400296},{"delta":0.25,"premium":4.040681362725451,"strike":236.47294589178355,"iv":0.48051623246492986,"gamma":0.010975951903807615,"theta":-0.1630555110220441,"vega":0.19035470941883767,"rho":0.03790219177379471,"breakevenPct":12.848321331820497},{"delta":0.3,"premium":5.188996478873238,"strike":231.89260563380282,"iv":0.48488028169014086,"gamma":0.011859330985915493,"theta":-0.18042165492957746,"vega":0.20822165492957745,"rho":0.04536690551229629,"breakevenPct":11.238024732640199},{"delta":0.35,"premium":6.518711180124222,"strike":227.78726708074535,"iv":0.4937267080745341,"gamma":0.012421273291925466,"theta":-0.19612965838509316,"vega":0.2217169254658385,"rho":0.05273088226348721,"breakevenPct":9.935709783169695},{"delta":0.4,"premium":7.9772727272727275,"strike":223.8755980861244,"iv":0.5030995215311005,"gamma":0.012767464114832535,"theta":-0.20918133971291866,"vega":0.23157655502392344,"rho":0.06001881727124337,"breakevenPct":8.784718628722912},{"delta":0.45,"premium":9.504337899543378,"strike":219.89345509893454,"iv":0.5065878234398782,"gamma":0.012993607305936072,"theta":-0.21691948249619483,"vega":0.23773835616438355,"rho":0.06726267847246582,"breakevenPct":7.632802983380061},{"delta":0.5,"premium":11.444977168949773,"strike":216.0882800608828,"iv":0.5204386605783866,"gamma":0.012765296803652968,"theta":-0.22475814307458145,"vega":0.23910821917808217,"rho":0.07423243461813002,"breakevenPct":6.757968014748076},{"delta":0.55,"premium":13.47802547770701,"strike":212.1576433121019,"iv":0.5285498407643312,"gamma":0.012472611464968152,"theta":-0.22711369426751593,"vega":0.23705557324840762,"rho":0.08113022352600945,"breakevenPct":5.867624825134385},{"delta":0.6,"premium":15.718460264900664,"strike":208.1043046357616,"iv":0.5352639072847682,"gamma":0.011996688741721854,"theta":-0.22556970198675497,"vega":0.23144652317880793,"rho":0.08787765768639667,"breakevenPct":5.017015389979006},{"delta":0.65,"premium":18.305866425992782,"strike":203.87184115523465,"iv":0.5444167870036102,"gamma":0.01127436823104693,"theta":-0.2213205776173285,"vega":0.2220960288808664,"rho":0.0943768100035605,"breakevenPct":4.245159095963708},{"delta":0.7,"premium":21.31954545454545,"strike":199.35454545454544,"iv":0.5560581818181818,"gamma":0.010370909090909092,"theta":-0.21396363636363638,"vega":0.2088409090909091,"rho":0.10057487261985182,"breakevenPct":3.539666358133967},{"delta":0.75,"premium":24.330999999999996,"strike":194.78,"iv":0.553731,"gamma":0.009551,"theta":-0.19672399999999998,"vega":0.19086,"rho":0.10674465481897617,"breakevenPct":2.806268474639897},{"delta":0.8,"premium":29.717670157068063,"strike":188.31151832460733,"iv":0.5922395287958115,"gamma":0.007828534031413613,"theta":-0.18636701570680628,"vega":0.167813612565445,"rho":0.11113185193482866,"breakevenPct":2.2986855354363045},{"delta":0.85,"premium":35.68046875,"strike":181.140625,"iv":0.6181971875000001,"gamma":0.0062509374999999995,"theta":-0.1645675,"vega":0.13988,"rho":0.1150468032531969,"breakevenPct":1.7318508656688456}],"put":[{"delta":0.15,"premium":3.0159970238095237,"strike":182.03869047619048,"iv":0.5973508928571428,"gamma":0.006489285714285714,"theta":-0.14003154761904762,"vega":0.13974017857142856,"rho":-0.02852874538490284,"breakevenPct":16.003052853947842},{"delta":0.2,"premium":4.192590206185567,"strike":188.87886597938146,"iv":0.5768979381443299,"gamma":0.008053350515463917,"theta":-0.1618917525773196,"vega":0.1679033505154639,"rho":-0.038123129267192336,"breakevenPct":13.345715866749927},{"delta":0.25,"premium":5.569148936170213,"strike":194.27659574468086,"iv":0.5717978723404256,"gamma":0.00925531914893617,"theta":-0.18189148936170213,"vega":0.19085106382978723,"rho":-0.04782417318978785,"breakevenPct":11.458993661844582},{"delta":0.3,"premium":6.9261261261261255,"strike":199.36036036036037,"iv":0.5560918918918919,"gamma":0.010372072072072072,"theta":-0.19264504504504504,"vega":0.20886126126126128,"rho":-0.05752262312002058,"breakevenPct":9.710395423340575},{"delta":0.35,"premium":8.488235294117647,"strike":203.8235294117647,"iv":0.5485588235294118,"gamma":0.011188235294117646,"theta":-0.2010764705882353,"vega":0.22203529411764705,"rho":-0.06733930886091741,"breakevenPct":8.34922623861162},{"delta":0.4,"premium":10.100000000000001,"strike":208.07692307692307,"iv":0.5381769230769231,"gamma":0.011892307692307693,"theta":-0.20445384615384615,"vega":0.23143076923076922,"rho":-0.07717454581211812,"breakevenPct":7.109781318011033},{"delta":0.45,"premium":11.741509433962266,"strike":212.12264150943398,"iv":0.5249490566037736,"gamma":0.012497169811320756,"theta":-0.20292264150943395,"vega":0.2370254716981132,"rho":-0.08702686034995576,"breakevenPct":5.981733179058925},{"delta":0.5,"premium":13.49546850998464,"strike":216.02918586789554,"iv":0.5120062980030722,"gamma":0.01292058371735791,"theta":-0.1982179723502304,"vega":0.2391294930875576,"rho":-0.09695659744868508,"breakevenPct":4.9717461840609385},{"delta":0.55,"premium":15.530798771121354,"strike":219.8694316436252,"iv":0.5049402457757297,"gamma":0.012997388632872503,"theta":-0.19268801843317973,"vega":0.23774700460829493,"rho":-0.10707282132056634,"breakevenPct":4.124884871907356},{"delta":0.6,"premium":17.92358044164038,"strike":223.80914826498423,"iv":0.5005099369085173,"gamma":0.012771451104100946,"theta":-0.1841198738170347,"vega":0.23152917981072554,"rho":-0.11743428020872794,"breakevenPct":3.3990673188458453},{"delta":0.65,"premium":20.408740157480317,"strike":227.748031496063,"iv":0.49238488188976376,"gamma":0.012425196850393701,"theta":-0.1712223622047244,"vega":0.22168566929133857,"rho":-0.12785454107531388,"breakevenPct":2.7169843107105134},{"delta":0.7,"premium":23.877625570776253,"strike":232.44292237442923,"iv":0.4967182648401826,"gamma":0.011613698630136988,"theta":-0.15981963470319635,"vega":0.20845753424657537,"rho":-0.13900426990201664,"breakevenPct":2.141745974920014},{"delta":0.75,"premium":27.599337748344368,"strike":237.28476821192052,"iv":0.49599602649006624,"gamma":0.010588741721854304,"theta":-0.14262582781456956,"vega":0.19006754966887418,"rho":-0.15032477652191586,"breakevenPct":1.6161823940429962},{"delta":0.8,"premium":31.249152542372883,"strike":242.08232445520582,"iv":0.48317481840193705,"gamma":0.009600242130750605,"theta":-0.11807046004842617,"vega":0.16777094430992737,"rho":-0.16159019835175292,"breakevenPct":1.077665315613504},{"delta":0.85,"premium":40.10405679513185,"strike":251.71399594320488,"iv":0.5206649087221096,"gamma":0.007388640973630831,"theta":-0.10177363083164298,"vega":0.13933326572008112,"rho":-0.1768679939896891,"breakevenPct":0.7132083010026599},{"delta":0.9,"premium":46.98601036269432,"strike":259.559585492228,"iv":0.5082518134715026,"gamma":0.00577927461139896,"theta":-0.06667772020725383,"vega":0.10536839378238336,"rho":-0.1906261248200008,"breakevenPct":0.26107299322775757}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}