{"symbol":"HEI.A","url":"https://intraalpha.com/companies/HEI.A","capturedAt":"2026-10-22T20:48:04.372Z","state":"partial","quote":{"symbol":"HEI.A","last_price":228.6,"prev_close":226.12,"regular_close":228.6,"change":2.48,"change_pct":1.0968,"regular_change":2.48,"regular_change_pct":1.0968,"extended_change":0,"extended_change_pct":0,"bid":217.45,"ask":359.18,"bid_size":100,"ask_size":100,"volume":424139,"vwap":227.138997,"open":224.38,"high":228.95,"low":223.28,"close":228.6,"trade_count":9637,"last_trade_at":"2026-10-22T20:10:00.002764427Z","last_quote_at":"2026-10-22T20:25:05.567910116Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:03.742215545-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:57.371Z","bars":[{"c":224.97,"h":227.26,"l":224.935,"n":25,"o":227.26,"t":"2026-10-15T13:30:00Z","v":1445,"vw":225.879507},{"c":225.3025,"h":225.395,"l":225.04,"n":10,"o":225.145,"t":"2026-10-15T13:35:00Z","v":481,"vw":225.220625},{"c":225.52,"h":225.955,"l":225.52,"n":16,"o":225.955,"t":"2026-10-15T13:40:00Z","v":716,"vw":225.753},{"c":226.47,"h":226.55,"l":225.475,"n":79,"o":225.5075,"t":"2026-10-15T13:45:00Z","v":2138,"vw":226.256897},{"c":226.42,"h":226.42,"l":226.42,"n":9,"o":226.42,"t":"2026-10-15T13:50:00Z","v":179,"vw":226.42},{"c":224.485,"h":224.78,"l":224.485,"n":25,"o":224.78,"t":"2026-10-15T13:55:00Z","v":663,"vw":224.612706},{"c":226.37,"h":226.37,"l":225.3625,"n":50,"o":225.4525,"t":"2026-10-15T14:00:00Z","v":921,"vw":225.919},{"c":226.365,"h":226.365,"l":226.365,"n":15,"o":226.365,"t":"2026-10-15T14:05:00Z","v":326,"vw":226.365},{"c":227.21,"h":227.22,"l":226.37,"n":59,"o":226.37,"t":"2026-10-15T14:10:00Z","v":3958,"vw":226.670863},{"c":226.87,"h":227.44,"l":226.87,"n":83,"o":227.4399,"t":"2026-10-15T14:15:00Z","v":1499,"vw":227.247179},{"c":227.6299,"h":227.6299,"l":226.87,"n":42,"o":226.87,"t":"2026-10-15T14:20:00Z","v":4249,"vw":227.231409},{"c":226.23,"h":226.24,"l":226.23,"n":37,"o":226.24,"t":"2026-10-15T14:25:00Z","v":886,"vw":226.236},{"c":226.535,"h":226.8,"l":226.535,"n":22,"o":226.8,"t":"2026-10-15T14:30:00Z","v":477,"vw":226.621601},{"c":226.83,"h":226.83,"l":226.795,"n":36,"o":226.795,"t":"2026-10-15T14:40:00Z","v":1196,"vw":226.798229},{"c":226.85,"h":226.85,"l":226.5,"n":68,"o":226.5,"t":"2026-10-15T14:45:00Z","v":1142,"vw":226.66091},{"c":227.26,"h":227.26,"l":227.26,"n":121,"o":227.26,"t":"2026-10-15T14:50:00Z","v":705,"vw":227.26},{"c":227.51,"h":227.51,"l":227.51,"n":21,"o":227.51,"t":"2026-10-15T15:00:00Z","v":196,"vw":227.51},{"c":227.325,"h":227.325,"l":227.325,"n":16,"o":227.325,"t":"2026-10-15T15:05:00Z","v":445,"vw":227.325},{"c":227.335,"h":227.335,"l":227.335,"n":17,"o":227.335,"t":"2026-10-15T15:10:00Z","v":249,"vw":227.335},{"c":227.47,"h":227.84,"l":227.47,"n":122,"o":227.76,"t":"2026-10-15T15:15:00Z","v":1885,"vw":227.674},{"c":227.5075,"h":227.52,"l":227.28,"n":26,"o":227.52,"t":"2026-10-15T15:20:00Z","v":979,"vw":227.442187},{"c":227.8,"h":227.8,"l":227.8,"n":5,"o":227.8,"t":"2026-10-15T15:25:00Z","v":125,"vw":227.8},{"c":227.7825,"h":227.7825,"l":227.7825,"n":5,"o":227.7825,"t":"2026-10-15T15:30:00Z","v":108,"vw":227.7825},{"c":227.97,"h":227.97,"l":227.645,"n":77,"o":227.645,"t":"2026-10-15T15:35:00Z","v":2311,"vw":227.808321},{"c":228.28,"h":228.28,"l":227.9154,"n":28,"o":227.9154,"t":"2026-10-15T15:40:00Z","v":309,"vw":228.0977},{"c":228.12,"h":228.21,"l":228.12,"n":39,"o":228.125,"t":"2026-10-15T15:45:00Z","v":689,"vw":228.14908},{"c":228.05256,"h":228.13,"l":228.03,"n":53,"o":228.13,"t":"2026-10-15T15:50:00Z","v":1389,"vw":228.057855},{"c":227.89,"h":227.9,"l":227.86,"n":117,"o":227.9,"t":"2026-10-15T16:00:00Z","v":3033,"vw":227.882},{"c":227.77,"h":227.9,"l":227.72,"n":83,"o":227.89,"t":"2026-10-15T16:05:00Z","v":3975,"vw":227.848987},{"c":227.78,"h":227.78,"l":227.62,"n":94,"o":227.62,"t":"2026-10-15T16:10:00Z","v":1814,"vw":227.636914},{"c":227.96,"h":228.015,"l":227.9,"n":119,"o":228.01,"t":"2026-10-15T16:15:00Z","v":1863,"vw":227.9575},{"c":227.82,"h":227.82,"l":227.82,"n":17,"o":227.82,"t":"2026-10-15T16:20:00Z","v":361,"vw":227.82},{"c":228.07,"h":228.16,"l":227.95,"n":69,"o":227.95,"t":"2026-10-15T16:25:00Z","v":1341,"vw":228.113571},{"c":228.13,"h":228.13,"l":228.13,"n":18,"o":228.13,"t":"2026-10-15T16:30:00Z","v":497,"vw":228.13},{"c":228.4,"h":228.45,"l":228.4,"n":47,"o":228.45,"t":"2026-10-15T16:35:00Z","v":743,"vw":228.4225},{"c":228.515,"h":228.575,"l":228.34,"n":45,"o":228.43,"t":"2026-10-15T16:40:00Z","v":1285,"vw":228.4925},{"c":228.37,"h":228.76,"l":228.34,"n":71,"o":228.65,"t":"2026-10-15T16:45:00Z","v":2195,"vw":228.456},{"c":228.775,"h":228.775,"l":228.25,"n":89,"o":228.25,"t":"2026-10-15T16:50:00Z","v":3432,"vw":228.445556},{"c":228.835,"h":228.9,"l":228.835,"n":25,"o":228.9,"t":"2026-10-15T16:55:00Z","v":1352,"vw":228.893129},{"c":229,"h":229,"l":229,"n":14,"o":229,"t":"2026-10-15T17:00:00Z","v":373,"vw":229},{"c":229.715,"h":229.715,"l":229.715,"n":13,"o":229.715,"t":"2026-10-15T17:10:00Z","v":159,"vw":229.715},{"c":229.75,"h":229.75,"l":229.58,"n":17,"o":229.58,"t":"2026-10-15T17:15:00Z","v":373,"vw":229.665},{"c":229.54,"h":229.545,"l":229.49,"n":29,"o":229.535,"t":"2026-10-15T17:20:00Z","v":1109,"vw":229.5275},{"c":229.51,"h":229.555,"l":229.51,"n":48,"o":229.555,"t":"2026-10-15T17:30:00Z","v":648,"vw":229.54375},{"c":229.52,"h":229.52,"l":229.52,"n":42,"o":229.52,"t":"2026-10-15T17:40:00Z","v":788,"vw":229.52},{"c":229.52,"h":229.52,"l":229.52,"n":4,"o":229.52,"t":"2026-10-15T17:45:00Z","v":116,"vw":229.52},{"c":229.54,"h":229.95,"l":229.54,"n":83,"o":229.95,"t":"2026-10-15T17:50:00Z","v":956,"vw":229.745},{"c":230.17,"h":230.17,"l":230.17,"n":14,"o":230.17,"t":"2026-10-15T17:55:00Z","v":268,"vw":230.17},{"c":230.175,"h":230.63,"l":230.175,"n":149,"o":230.26,"t":"2026-10-15T18:00:00Z","v":2866,"vw":230.238444},{"c":230.335,"h":230.49,"l":230.335,"n":70,"o":230.49,"t":"2026-10-15T18:05:00Z","v":1062,"vw":230.400313},{"c":230.335,"h":230.335,"l":230.02,"n":15,"o":230.02,"t":"2026-10-15T18:10:00Z","v":655,"vw":230.09875},{"c":230.605,"h":230.81,"l":230.605,"n":98,"o":230.65,"t":"2026-10-15T18:15:00Z","v":1354,"vw":230.678566},{"c":230.87,"h":230.96,"l":230.86,"n":44,"o":230.86,"t":"2026-10-15T18:20:00Z","v":544,"vw":230.896667},{"c":230.96,"h":230.96,"l":230.62,"n":18,"o":230.62,"t":"2026-10-15T18:25:00Z","v":524,"vw":230.834765},{"c":230.635,"h":230.635,"l":230.635,"n":9,"o":230.635,"t":"2026-10-15T18:30:00Z","v":273,"vw":230.635},{"c":230.175,"h":230.549,"l":230.175,"n":125,"o":230.375,"t":"2026-10-15T18:35:00Z","v":4042,"vw":230.438787},{"c":230.175,"h":230.175,"l":230.175,"n":17,"o":230.175,"t":"2026-10-15T18:40:00Z","v":281,"vw":230.175},{"c":230.18,"h":230.18,"l":230.18,"n":12,"o":230.18,"t":"2026-10-15T18:45:00Z","v":244,"vw":230.18},{"c":230.5,"h":230.5,"l":230.28,"n":66,"o":230.28,"t":"2026-10-15T18:50:00Z","v":969,"vw":230.401539},{"c":230.88,"h":230.88,"l":230.76,"n":51,"o":230.76,"t":"2026-10-15T19:00:00Z","v":1069,"vw":230.826667},{"c":231.125,"h":231.125,"l":230.86,"n":66,"o":230.86,"t":"2026-10-15T19:05:00Z","v":1666,"vw":230.983571},{"c":230.975,"h":231.18,"l":230.975,"n":60,"o":231.18,"t":"2026-10-15T19:10:00Z","v":786,"vw":231.051667},{"c":231.13,"h":231.13,"l":230.91,"n":94,"o":231,"t":"2026-10-15T19:15:00Z","v":1022,"vw":231.038641},{"c":230.91,"h":230.94,"l":230.91,"n":54,"o":230.94,"t":"2026-10-15T19:20:00Z","v":645,"vw":230.922558},{"c":230.96,"h":230.96,"l":230.91,"n":58,"o":230.91,"t":"2026-10-15T19:25:00Z","v":1517,"vw":230.915476},{"c":231.245,"h":231.245,"l":231.08,"n":120,"o":231.08,"t":"2026-10-15T19:30:00Z","v":2734,"vw":231.177075},{"c":231.49,"h":231.49,"l":231.165,"n":66,"o":231.26,"t":"2026-10-15T19:35:00Z","v":2141,"vw":231.329329},{"c":231.5,"h":231.5,"l":231.3,"n":155,"o":231.3,"t":"2026-10-15T19:40:00Z","v":3158,"vw":231.396107},{"c":231.14,"h":231.97,"l":231.14,"n":405,"o":231.7,"t":"2026-10-15T19:45:00Z","v":14697,"vw":231.582697},{"c":231.185,"h":231.42,"l":230.79,"n":281,"o":230.805,"t":"2026-10-15T19:50:00Z","v":5794,"vw":231.176443},{"c":231.64,"h":232.04,"l":231.06,"n":1095,"o":231.06,"t":"2026-10-15T19:55:00Z","v":45917,"vw":231.461516},{"c":231.34,"h":231.94,"l":231.34,"n":54,"o":231.94,"t":"2026-10-15T20:00:00Z","v":55348,"vw":231.342176},{"c":233.85,"h":233.85,"l":233.85,"n":13,"o":233.85,"t":"2026-10-16T13:30:00Z","v":470,"vw":233.85},{"c":233.49,"h":233.49,"l":233,"n":22,"o":233,"t":"2026-10-16T13:35:00Z","v":454,"vw":233.175},{"c":235.065,"h":235.065,"l":235.065,"n":15,"o":235.065,"t":"2026-10-16T13:40:00Z","v":447,"vw":235.065},{"c":236.06,"h":236.48,"l":235.98,"n":30,"o":235.98,"t":"2026-10-16T13:45:00Z","v":764,"vw":236.238182},{"c":236.13,"h":236.13,"l":236.13,"n":16,"o":236.13,"t":"2026-10-16T13:50:00Z","v":514,"vw":236.13},{"c":237.245,"h":237.245,"l":236.91,"n":77,"o":236.91,"t":"2026-10-16T13:55:00Z","v":2550,"vw":237.006096},{"c":236.815,"h":237.41,"l":236.45,"n":27,"o":236.975,"t":"2026-10-16T14:00:00Z","v":1431,"vw":236.987031},{"c":236.32,"h":236.32,"l":236.26,"n":68,"o":236.2601,"t":"2026-10-16T14:05:00Z","v":2291,"vw":236.266539},{"c":236.225,"h":236.225,"l":235.625,"n":40,"o":235.625,"t":"2026-10-16T14:10:00Z","v":1364,"vw":236.102206},{"c":234.94,"h":235.655,"l":234.94,"n":26,"o":235.655,"t":"2026-10-16T14:15:00Z","v":897,"vw":235.36936},{"c":235.1,"h":235.1,"l":235.1,"n":10,"o":235.1,"t":"2026-10-16T14:20:00Z","v":163,"vw":235.1},{"c":235.92,"h":235.92,"l":235.92,"n":2,"o":235.92,"t":"2026-10-16T14:25:00Z","v":156,"vw":235.92},{"c":234.87,"h":235.02,"l":234.87,"n":21,"o":234.9124,"t":"2026-10-16T14:30:00Z","v":559,"vw":234.927457},{"c":235.44,"h":235.44,"l":235.44,"n":4,"o":235.44,"t":"2026-10-16T14:35:00Z","v":139,"vw":235.44},{"c":235.19,"h":235.19,"l":235.19,"n":18,"o":235.19,"t":"2026-10-16T14:40:00Z","v":350,"vw":235.19},{"c":235.36,"h":235.36,"l":234.825,"n":66,"o":234.825,"t":"2026-10-16T14:45:00Z","v":2522,"vw":234.865362},{"c":235.805,"h":235.93,"l":235.42,"n":83,"o":235.85,"t":"2026-10-16T14:55:00Z","v":1409,"vw":235.649484},{"c":235,"h":236.1,"l":235,"n":113,"o":236.1,"t":"2026-10-16T15:00:00Z","v":3757,"vw":235.600022},{"c":235.385,"h":235.385,"l":235.345,"n":24,"o":235.36,"t":"2026-10-16T15:05:00Z","v":1364,"vw":235.357917},{"c":234.74,"h":235.26,"l":234.74,"n":59,"o":235.26,"t":"2026-10-16T15:10:00Z","v":945,"vw":235},{"c":235.24,"h":235.24,"l":235.12,"n":80,"o":235.18,"t":"2026-10-16T15:15:00Z","v":3090,"vw":235.178562},{"c":234.875,"h":235.26,"l":234.69,"n":59,"o":235.26,"t":"2026-10-16T15:20:00Z","v":2432,"vw":235.061414},{"c":234.74,"h":234.74,"l":234.74,"n":15,"o":234.74,"t":"2026-10-16T15:25:00Z","v":358,"vw":234.74},{"c":234.12,"h":234.265,"l":234.06,"n":58,"o":234.14,"t":"2026-10-16T15:30:00Z","v":1085,"vw":234.140715},{"c":234.39,"h":234.5,"l":234.0001,"n":108,"o":234.0001,"t":"2026-10-16T15:35:00Z","v":3227,"vw":234.394468},{"c":234.275,"h":234.275,"l":234.275,"n":3,"o":234.275,"t":"2026-10-16T15:40:00Z","v":149,"vw":234.275},{"c":234.285,"h":234.48,"l":234.285,"n":24,"o":234.285,"t":"2026-10-16T15:45:00Z","v":1087,"vw":234.308593},{"c":234.325,"h":234.405,"l":234.26,"n":59,"o":234.3,"t":"2026-10-16T15:50:00Z","v":3539,"vw":234.363446},{"c":233.145,"h":234.0425,"l":233.01,"n":130,"o":233.75,"t":"2026-10-16T15:55:00Z","v":5520,"vw":233.598403},{"c":233.515,"h":233.805,"l":233,"n":77,"o":233,"t":"2026-10-16T16:00:00Z","v":3855,"vw":233.613689},{"c":233.65,"h":233.65,"l":233.65,"n":11,"o":233.65,"t":"2026-10-16T16:05:00Z","v":212,"vw":233.65},{"c":233.94,"h":233.94,"l":233.39,"n":9,"o":233.39,"t":"2026-10-16T16:10:00Z","v":326,"vw":233.665},{"c":234.07,"h":234.13,"l":233.86,"n":51,"o":234.13,"t":"2026-10-16T16:15:00Z","v":700,"vw":234.013846},{"c":234.015,"h":234.015,"l":234.015,"n":3,"o":234.015,"t":"2026-10-16T16:20:00Z","v":225,"vw":234.015},{"c":234.015,"h":234.015,"l":234.015,"n":21,"o":234.015,"t":"2026-10-16T16:25:00Z","v":313,"vw":234.015},{"c":233.81,"h":233.83,"l":233.66,"n":80,"o":233.68,"t":"2026-10-16T16:30:00Z","v":3248,"vw":233.752955},{"c":233.7625,"h":233.79,"l":233.7625,"n":44,"o":233.79,"t":"2026-10-16T16:35:00Z","v":4287,"vw":233.788687},{"c":233.73,"h":233.75,"l":233.73,"n":31,"o":233.75,"t":"2026-10-16T16:40:00Z","v":584,"vw":233.745},{"c":233.08,"h":233.575,"l":233.08,"n":47,"o":233.575,"t":"2026-10-16T16:45:00Z","v":1781,"vw":233.303461},{"c":233.1,"h":233.11,"l":233.01,"n":44,"o":233.03,"t":"2026-10-16T16:50:00Z","v":1492,"vw":233.074088},{"c":233.11,"h":233.11,"l":233.11,"n":11,"o":233.11,"t":"2026-10-16T16:55:00Z","v":201,"vw":233.11},{"c":233.02,"h":233.04,"l":232.71,"n":14,"o":232.71,"t":"2026-10-16T17:00:00Z","v":946,"vw":232.881478},{"c":232.875,"h":232.875,"l":232.875,"n":5,"o":232.875,"t":"2026-10-16T17:05:00Z","v":162,"vw":232.875},{"c":232.87,"h":233.095,"l":232.87,"n":38,"o":233.01,"t":"2026-10-16T17:10:00Z","v":868,"vw":232.940579},{"c":232.98,"h":232.98,"l":232.63,"n":41,"o":232.63,"t":"2026-10-16T17:20:00Z","v":875,"vw":232.8925},{"c":232.975,"h":232.99,"l":232.975,"n":37,"o":232.99,"t":"2026-10-16T17:25:00Z","v":469,"vw":232.985},{"c":232.97,"h":233.1259,"l":232.97,"n":39,"o":232.97,"t":"2026-10-16T17:30:00Z","v":1178,"vw":232.993813},{"c":233.21,"h":233.3689,"l":232.72,"n":59,"o":233.245,"t":"2026-10-16T17:35:00Z","v":3467,"vw":233.222181},{"c":233.66,"h":233.74,"l":233.29,"n":85,"o":233.29,"t":"2026-10-16T17:40:00Z","v":2216,"vw":233.416666},{"c":232.66,"h":233.68,"l":232.66,"n":132,"o":233.68,"t":"2026-10-16T17:45:00Z","v":5250,"vw":233.342663},{"c":232.24,"h":232.82,"l":232.24,"n":87,"o":232.5525,"t":"2026-10-16T17:50:00Z","v":2216,"vw":232.561795},{"c":232.34,"h":233.01,"l":232.34,"n":85,"o":233.01,"t":"2026-10-16T17:55:00Z","v":3486,"vw":232.540815},{"c":232.09,"h":232.34,"l":232.09,"n":92,"o":232.34,"t":"2026-10-16T18:00:00Z","v":5777,"vw":232.193041},{"c":232.06,"h":232.1,"l":232.06,"n":27,"o":232.095,"t":"2026-10-16T18:05:00Z","v":695,"vw":232.08875},{"c":232.225,"h":232.29,"l":232,"n":40,"o":232.29,"t":"2026-10-16T18:10:00Z","v":952,"vw":232.185},{"c":231.86,"h":232.195,"l":231.86,"n":54,"o":232.195,"t":"2026-10-16T18:15:00Z","v":984,"vw":232.0275},{"c":231.615,"h":231.73,"l":231.615,"n":53,"o":231.73,"t":"2026-10-16T18:20:00Z","v":1565,"vw":231.707},{"c":231.46,"h":231.46,"l":231.46,"n":36,"o":231.46,"t":"2026-10-16T18:25:00Z","v":602,"vw":231.46},{"c":231.55,"h":231.55,"l":231.55,"n":31,"o":231.55,"t":"2026-10-16T18:30:00Z","v":532,"vw":231.55},{"c":231.51,"h":231.51,"l":231.51,"n":13,"o":231.51,"t":"2026-10-16T18:35:00Z","v":266,"vw":231.51},{"c":231.6301,"h":231.6301,"l":231.6301,"n":38,"o":231.6301,"t":"2026-10-16T18:40:00Z","v":593,"vw":231.6301},{"c":231.93,"h":231.93,"l":231.9,"n":40,"o":231.9,"t":"2026-10-16T18:45:00Z","v":665,"vw":231.915},{"c":231.45,"h":231.45,"l":231.45,"n":28,"o":231.45,"t":"2026-10-16T18:50:00Z","v":695,"vw":231.45},{"c":231.865,"h":231.865,"l":231.565,"n":110,"o":231.565,"t":"2026-10-16T18:55:00Z","v":1484,"vw":231.632222},{"c":231.58,"h":231.58,"l":231.58,"n":21,"o":231.58,"t":"2026-10-16T19:00:00Z","v":403,"vw":231.58},{"c":231.46,"h":231.49,"l":231.46,"n":6,"o":231.49,"t":"2026-10-16T19:05:00Z","v":418,"vw":231.475},{"c":231.39,"h":231.535,"l":231.32,"n":80,"o":231.535,"t":"2026-10-16T19:10:00Z","v":1503,"vw":231.450833},{"c":231.38,"h":231.43,"l":231.38,"n":39,"o":231.43,"t":"2026-10-16T19:15:00Z","v":877,"vw":231.4075},{"c":231.79,"h":231.79,"l":231.61,"n":109,"o":231.61,"t":"2026-10-16T19:20:00Z","v":2552,"vw":231.716202},{"c":232.17,"h":232.17,"l":231.83,"n":63,"o":231.83,"t":"2026-10-16T19:25:00Z","v":871,"vw":232},{"c":232.3,"h":232.495,"l":232,"n":100,"o":232.26,"t":"2026-10-16T19:30:00Z","v":3934,"vw":232.413491},{"c":232.26,"h":232.26,"l":232.07,"n":30,"o":232.07,"t":"2026-10-16T19:35:00Z","v":834,"vw":232.165},{"c":231.615,"h":232.6,"l":231.615,"n":316,"o":232.6,"t":"2026-10-16T19:40:00Z","v":11129,"vw":232.068032},{"c":232.025,"h":232.185,"l":231.94,"n":251,"o":232.1,"t":"2026-10-16T19:45:00Z","v":10370,"vw":231.987138},{"c":232.915,"h":233,"l":232.03,"n":473,"o":232.03,"t":"2026-10-16T19:50:00Z","v":13092,"vw":232.552033},{"c":233.14,"h":233.47,"l":232.9,"n":1292,"o":232.915,"t":"2026-10-16T19:55:00Z","v":47051,"vw":233.220295},{"c":233.06,"h":233.06,"l":233.06,"n":36,"o":233.06,"t":"2026-10-16T20:00:00Z","v":57595,"vw":233.06},{"c":233.47,"h":233.47,"l":233.47,"n":13,"o":233.47,"t":"2026-10-16T20:35:00Z","v":509,"vw":233.47},{"c":233,"h":233.68,"l":233,"n":37,"o":233,"t":"2026-10-16T20:40:00Z","v":482,"vw":233.153153},{"c":233.1,"h":233.1,"l":233.1,"n":2,"o":233.1,"t":"2026-10-16T21:00:00Z","v":498,"vw":233.1},{"c":238,"h":238,"l":237.96,"n":30,"o":237.99,"t":"2026-10-19T12:40:00Z","v":1544,"vw":237.987195},{"c":233,"h":233,"l":233,"n":21,"o":233,"t":"2026-10-19T13:30:00Z","v":1664,"vw":233},{"c":234.665,"h":234.665,"l":234.155,"n":30,"o":234.155,"t":"2026-10-19T13:35:00Z","v":981,"vw":234.440833},{"c":233,"h":233.63,"l":233,"n":78,"o":233.03,"t":"2026-10-19T13:40:00Z","v":3603,"vw":233.106104},{"c":232.075,"h":232.075,"l":232.075,"n":11,"o":232.075,"t":"2026-10-19T13:45:00Z","v":477,"vw":232.075},{"c":231.8,"h":231.8,"l":231.8,"n":11,"o":231.8,"t":"2026-10-19T13:50:00Z","v":319,"vw":231.8},{"c":231.745,"h":231.745,"l":231.745,"n":8,"o":231.745,"t":"2026-10-19T13:55:00Z","v":329,"vw":231.745},{"c":232.28,"h":232.28,"l":232.12,"n":35,"o":232.12,"t":"2026-10-19T14:00:00Z","v":928,"vw":232.156},{"c":232.7008,"h":232.7008,"l":232.7008,"n":12,"o":232.7008,"t":"2026-10-19T14:05:00Z","v":622,"vw":232.7008},{"c":232.285,"h":232.4798,"l":232.07,"n":93,"o":232.27,"t":"2026-10-19T14:10:00Z","v":3439,"vw":232.387986},{"c":232.69,"h":232.69,"l":232.39,"n":47,"o":232.39,"t":"2026-10-19T14:15:00Z","v":1133,"vw":232.515},{"c":232.46,"h":232.46,"l":232.2,"n":14,"o":232.2,"t":"2026-10-19T14:20:00Z","v":716,"vw":232.34866},{"c":231.98,"h":232.455,"l":231.98,"n":87,"o":232.455,"t":"2026-10-19T14:25:00Z","v":1340,"vw":232.05649},{"c":231.59,"h":231.59,"l":231.44,"n":58,"o":231.44,"t":"2026-10-19T14:30:00Z","v":831,"vw":231.500484},{"c":232.1799,"h":232.1799,"l":231.635,"n":31,"o":231.7484,"t":"2026-10-19T14:35:00Z","v":1138,"vw":231.91372},{"c":231.51,"h":231.54,"l":231.51,"n":19,"o":231.54,"t":"2026-10-19T14:40:00Z","v":364,"vw":231.525},{"c":232.07,"h":232.515,"l":231.51,"n":59,"o":231.78,"t":"2026-10-19T14:45:00Z","v":1028,"vw":231.944765},{"c":231.985,"h":232.125,"l":231.985,"n":52,"o":232.125,"t":"2026-10-19T14:50:00Z","v":936,"vw":232.099955},{"c":232.115,"h":232.115,"l":231.96,"n":26,"o":231.985,"t":"2026-10-19T14:55:00Z","v":450,"vw":232.02},{"c":232.25,"h":232.741,"l":232.25,"n":27,"o":232.741,"t":"2026-10-19T15:00:00Z","v":623,"vw":232.38077},{"c":232.15,"h":232.71,"l":232.15,"n":17,"o":232.25,"t":"2026-10-19T15:05:00Z","v":463,"vw":232.31875},{"c":232.31,"h":232.801,"l":232.31,"n":38,"o":232.49,"t":"2026-10-19T15:10:00Z","v":647,"vw":232.533667},{"c":233.59,"h":233.59,"l":232.75,"n":126,"o":232.791,"t":"2026-10-19T15:15:00Z","v":3428,"vw":233.142451},{"c":233.48,"h":233.63,"l":233.2,"n":97,"o":233.63,"t":"2026-10-19T15:20:00Z","v":2800,"vw":233.454259},{"c":233.33,"h":233.33,"l":233.33,"n":15,"o":233.33,"t":"2026-10-19T15:25:00Z","v":259,"vw":233.33},{"c":233.485,"h":233.485,"l":233.275,"n":30,"o":233.275,"t":"2026-10-19T15:30:00Z","v":1144,"vw":233.333251},{"c":233.365,"h":233.46,"l":233.365,"n":29,"o":233.46,"t":"2026-10-19T15:35:00Z","v":395,"vw":233.4125},{"c":233.21,"h":233.21,"l":233.0283,"n":55,"o":233.17,"t":"2026-10-19T15:40:00Z","v":1249,"vw":233.137443},{"c":233.09,"h":233.41,"l":233,"n":103,"o":233.115,"t":"2026-10-19T15:45:00Z","v":3978,"vw":233.062983},{"c":233.31,"h":233.31,"l":233.16,"n":15,"o":233.16,"t":"2026-10-19T15:50:00Z","v":470,"vw":233.252966},{"c":233.5,"h":233.52,"l":233.49,"n":40,"o":233.49,"t":"2026-10-19T15:55:00Z","v":648,"vw":233.503333},{"c":233.25,"h":233.6199,"l":233.25,"n":26,"o":233.6199,"t":"2026-10-19T16:00:00Z","v":815,"vw":233.500243},{"c":233.295,"h":233.36,"l":233.295,"n":21,"o":233.36,"t":"2026-10-19T16:05:00Z","v":419,"vw":233.3275},{"c":233.365,"h":233.365,"l":233.18,"n":46,"o":233.18,"t":"2026-10-19T16:15:00Z","v":1463,"vw":233.255},{"c":233.2,"h":233.325,"l":233.07,"n":61,"o":233.1,"t":"2026-10-19T16:20:00Z","v":1945,"vw":233.24452},{"c":233.035,"h":233.09,"l":233.035,"n":48,"o":233.09,"t":"2026-10-19T16:25:00Z","v":1127,"vw":233.063283},{"c":232.45,"h":232.8,"l":232.45,"n":54,"o":232.8,"t":"2026-10-19T16:30:00Z","v":1539,"vw":232.734},{"c":232.395,"h":232.6841,"l":232.345,"n":29,"o":232.345,"t":"2026-10-19T16:35:00Z","v":1406,"vw":232.49863},{"c":232.52,"h":232.52,"l":232.52,"n":27,"o":232.52,"t":"2026-10-19T16:45:00Z","v":385,"vw":232.52},{"c":232.59,"h":232.59,"l":232.57,"n":13,"o":232.57,"t":"2026-10-19T16:50:00Z","v":359,"vw":232.58},{"c":232.82,"h":232.82,"l":232.595,"n":60,"o":232.595,"t":"2026-10-19T16:55:00Z","v":1460,"vw":232.7835},{"c":232.83,"h":233.05,"l":232.73,"n":56,"o":233.05,"t":"2026-10-19T17:00:00Z","v":1505,"vw":232.811244},{"c":232.83,"h":232.83,"l":232.78,"n":18,"o":232.78,"t":"2026-10-19T17:05:00Z","v":974,"vw":232.818889},{"c":232.72,"h":232.75,"l":232.63,"n":47,"o":232.745,"t":"2026-10-19T17:10:00Z","v":1694,"vw":232.732692},{"c":232.78,"h":232.78,"l":232.78,"n":12,"o":232.78,"t":"2026-10-19T17:15:00Z","v":171,"vw":232.78},{"c":232.86,"h":232.86,"l":232.86,"n":9,"o":232.86,"t":"2026-10-19T17:20:00Z","v":278,"vw":232.86},{"c":232.91,"h":233,"l":232.855,"n":67,"o":232.86,"t":"2026-10-19T17:25:00Z","v":1807,"vw":232.874375},{"c":232.8575,"h":233.1183,"l":232.805,"n":64,"o":233.1183,"t":"2026-10-19T17:30:00Z","v":2818,"vw":232.894637},{"c":232.94,"h":233,"l":232.94,"n":23,"o":233,"t":"2026-10-19T17:35:00Z","v":1555,"vw":232.958667},{"c":233,"h":233.195,"l":232.89,"n":58,"o":232.89,"t":"2026-10-19T17:40:00Z","v":1383,"vw":233.030833},{"c":232.96,"h":233.24,"l":232.96,"n":41,"o":233.24,"t":"2026-10-19T17:45:00Z","v":830,"vw":233.063448},{"c":232.77,"h":232.84,"l":232.77,"n":20,"o":232.84,"t":"2026-10-19T17:50:00Z","v":331,"vw":232.805},{"c":233.43,"h":233.43,"l":232.91,"n":150,"o":232.91,"t":"2026-10-19T17:55:00Z","v":7866,"vw":233.214024},{"c":233.63,"h":233.7,"l":233.63,"n":18,"o":233.7,"t":"2026-10-19T18:00:00Z","v":406,"vw":233.665},{"c":233.19,"h":233.63,"l":233.19,"n":95,"o":233.63,"t":"2026-10-19T18:05:00Z","v":2914,"vw":233.528289},{"c":233.39,"h":233.39,"l":233.125,"n":49,"o":233.125,"t":"2026-10-19T18:10:00Z","v":1157,"vw":233.190379},{"c":233.51,"h":233.51,"l":233.34,"n":36,"o":233.34,"t":"2026-10-19T18:20:00Z","v":841,"vw":233.394783},{"c":233.21,"h":233.55,"l":233.21,"n":59,"o":233.55,"t":"2026-10-19T18:25:00Z","v":1223,"vw":233.276667},{"c":233.005,"h":233.005,"l":233.005,"n":9,"o":233.005,"t":"2026-10-19T18:30:00Z","v":281,"vw":233.005},{"c":233.13,"h":233.405,"l":233.1,"n":77,"o":233.22,"t":"2026-10-19T18:35:00Z","v":1911,"vw":233.21375},{"c":233.3829,"h":233.3829,"l":232.81,"n":16,"o":232.81,"t":"2026-10-19T18:40:00Z","v":319,"vw":233.09645},{"c":233.11,"h":233.31,"l":232.8,"n":98,"o":233.1526,"t":"2026-10-19T18:50:00Z","v":3782,"vw":233.182442},{"c":233.1,"h":233.27,"l":232.8775,"n":158,"o":233.115,"t":"2026-10-19T18:55:00Z","v":9190,"vw":232.998421},{"c":233.36,"h":233.405,"l":233.36,"n":23,"o":233.405,"t":"2026-10-19T19:00:00Z","v":365,"vw":233.3825},{"c":233.41,"h":233.58,"l":233.38,"n":44,"o":233.39,"t":"2026-10-19T19:05:00Z","v":762,"vw":233.431923},{"c":233.405,"h":233.405,"l":233.405,"n":13,"o":233.405,"t":"2026-10-19T19:10:00Z","v":187,"vw":233.405},{"c":232.7501,"h":233.415,"l":232.7501,"n":181,"o":233.415,"t":"2026-10-19T19:15:00Z","v":5639,"vw":233.096356},{"c":233,"h":233.255,"l":232.7733,"n":150,"o":232.7733,"t":"2026-10-19T19:20:00Z","v":4212,"vw":233.105798},{"c":233.01,"h":233.11,"l":233,"n":87,"o":233.11,"t":"2026-10-19T19:25:00Z","v":1581,"vw":233.032},{"c":232.63,"h":233.02,"l":232.57,"n":690,"o":233.02,"t":"2026-10-19T19:30:00Z","v":22000,"vw":232.924482},{"c":232.7,"h":232.97,"l":232.68,"n":168,"o":232.8,"t":"2026-10-19T19:35:00Z","v":4430,"vw":232.787811},{"c":233.26,"h":233.26,"l":232.68,"n":147,"o":232.68,"t":"2026-10-19T19:40:00Z","v":3870,"vw":233.130735},{"c":233.03,"h":233.585,"l":233.03,"n":208,"o":233.26,"t":"2026-10-19T19:45:00Z","v":3512,"vw":233.310833},{"c":233.06,"h":233.16,"l":232.8225,"n":120,"o":233.12,"t":"2026-10-19T19:50:00Z","v":2681,"vw":233.014486},{"c":233.73,"h":233.9,"l":233.171,"n":708,"o":233.171,"t":"2026-10-19T19:55:00Z","v":21388,"vw":233.606389},{"c":233.51,"h":233.74,"l":233.51,"n":35,"o":233.73,"t":"2026-10-19T20:00:00Z","v":55801,"vw":233.511806},{"c":233.61,"h":233.61,"l":233.61,"n":14,"o":233.61,"t":"2026-10-20T11:35:00Z","v":621,"vw":233.61},{"c":233.51,"h":233.51,"l":233.51,"n":3,"o":233.51,"t":"2026-10-20T11:40:00Z","v":616,"vw":233.51},{"c":234.1,"h":234.1,"l":234.1,"n":5,"o":234.1,"t":"2026-10-20T13:10:00Z","v":496,"vw":234.1},{"c":231.07,"h":233.25,"l":230.91,"n":63,"o":233.19,"t":"2026-10-20T13:30:00Z","v":7436,"vw":232.857274},{"c":232.71,"h":232.71,"l":232.05,"n":21,"o":232.05,"t":"2026-10-20T13:35:00Z","v":464,"vw":232.38},{"c":232.99,"h":232.99,"l":232.86,"n":30,"o":232.86,"t":"2026-10-20T13:40:00Z","v":699,"vw":232.913333},{"c":232.06,"h":233.64,"l":232.06,"n":114,"o":233.2,"t":"2026-10-20T13:45:00Z","v":4831,"vw":232.721239},{"c":233.44,"h":234.03,"l":232.47,"n":38,"o":232.47,"t":"2026-10-20T13:50:00Z","v":936,"vw":232.951875},{"c":233.595,"h":233.6125,"l":233.585,"n":26,"o":233.585,"t":"2026-10-20T13:55:00Z","v":964,"vw":233.595834},{"c":233.05,"h":233.0801,"l":233,"n":43,"o":233.0801,"t":"2026-10-20T14:00:00Z","v":1391,"vw":233.030281},{"c":232.795,"h":233.2,"l":232.1543,"n":50,"o":232.6,"t":"2026-10-20T14:05:00Z","v":1976,"vw":232.899179},{"c":232.09,"h":232.22,"l":232.01,"n":43,"o":232.0101,"t":"2026-10-20T14:10:00Z","v":1431,"vw":232.148432},{"c":232.665,"h":232.82,"l":232,"n":139,"o":232,"t":"2026-10-20T14:15:00Z","v":4922,"vw":232.287655},{"c":233.095,"h":233.61,"l":232.715,"n":67,"o":232.85,"t":"2026-10-20T14:20:00Z","v":3930,"vw":233.104615},{"c":233.855,"h":233.97,"l":233.75,"n":33,"o":233.75,"t":"2026-10-20T14:25:00Z","v":1118,"vw":233.86785},{"c":234.485,"h":234.485,"l":234.485,"n":17,"o":234.485,"t":"2026-10-20T14:35:00Z","v":183,"vw":234.485},{"c":235.39,"h":235.39,"l":235.37,"n":47,"o":235.37,"t":"2026-10-20T14:40:00Z","v":1609,"vw":235.378333},{"c":235.03,"h":235.13,"l":235.03,"n":27,"o":235.13,"t":"2026-10-20T14:45:00Z","v":385,"vw":235.08},{"c":235.13,"h":235.13,"l":234.76,"n":39,"o":234.76,"t":"2026-10-20T14:50:00Z","v":1737,"vw":234.9225},{"c":235.05,"h":235.63,"l":234.93,"n":89,"o":235.63,"t":"2026-10-20T14:55:00Z","v":5645,"vw":235.020082},{"c":234.84,"h":235.06,"l":234.68,"n":71,"o":235.01,"t":"2026-10-20T15:00:00Z","v":5008,"vw":234.843327},{"c":233.44,"h":234.81,"l":233.44,"n":63,"o":234.81,"t":"2026-10-20T15:05:00Z","v":2119,"vw":234.092436},{"c":232.44,"h":232.755,"l":232.44,"n":53,"o":232.755,"t":"2026-10-20T15:10:00Z","v":1938,"vw":232.497134},{"c":232.015,"h":232.085,"l":231.65,"n":50,"o":231.825,"t":"2026-10-20T15:20:00Z","v":3028,"vw":231.872203},{"c":232.68,"h":232.68,"l":232.49,"n":30,"o":232.49,"t":"2026-10-20T15:25:00Z","v":1294,"vw":232.518387},{"c":231.915,"h":232,"l":231.26,"n":86,"o":231.99,"t":"2026-10-20T15:30:00Z","v":5481,"vw":231.964712},{"c":231.55,"h":231.78,"l":231.515,"n":65,"o":231.78,"t":"2026-10-20T15:35:00Z","v":3579,"vw":231.6578},{"c":231.76,"h":231.76,"l":231.76,"n":25,"o":231.76,"t":"2026-10-20T15:40:00Z","v":491,"vw":231.76},{"c":231.7995,"h":231.7995,"l":231.53,"n":46,"o":231.53,"t":"2026-10-20T15:45:00Z","v":657,"vw":231.685305},{"c":231.27,"h":231.33,"l":231.27,"n":24,"o":231.33,"t":"2026-10-20T15:55:00Z","v":439,"vw":231.3},{"c":230.835,"h":230.91,"l":230.835,"n":24,"o":230.91,"t":"2026-10-20T16:00:00Z","v":490,"vw":230.882619},{"c":230.97,"h":230.97,"l":230.97,"n":7,"o":230.97,"t":"2026-10-20T16:05:00Z","v":160,"vw":230.97},{"c":230.1787,"h":230.86,"l":230.1787,"n":39,"o":230.86,"t":"2026-10-20T16:15:00Z","v":667,"vw":230.523815},{"c":230.76,"h":230.76,"l":230.76,"n":8,"o":230.76,"t":"2026-10-20T16:25:00Z","v":141,"vw":230.76},{"c":230.5,"h":230.8622,"l":230.5,"n":114,"o":230.65,"t":"2026-10-20T16:30:00Z","v":3230,"vw":230.588271},{"c":230.85,"h":230.85,"l":230.85,"n":11,"o":230.85,"t":"2026-10-20T16:35:00Z","v":209,"vw":230.85},{"c":230.86,"h":230.86,"l":230.7,"n":132,"o":230.7,"t":"2026-10-20T16:40:00Z","v":3498,"vw":230.822661},{"c":230.4318,"h":230.8575,"l":230.4318,"n":14,"o":230.8575,"t":"2026-10-20T16:45:00Z","v":708,"vw":230.50275},{"c":230.72,"h":230.97,"l":230.72,"n":190,"o":230.875,"t":"2026-10-20T16:50:00Z","v":4932,"vw":230.855741},{"c":230.78,"h":230.78,"l":230.55,"n":21,"o":230.55,"t":"2026-10-20T16:55:00Z","v":399,"vw":230.685738},{"c":230.73,"h":231.05,"l":230.73,"n":101,"o":231.05,"t":"2026-10-20T17:00:00Z","v":3089,"vw":230.851225},{"c":230.86,"h":230.89,"l":230.685,"n":59,"o":230.71,"t":"2026-10-20T17:05:00Z","v":2662,"vw":230.79598},{"c":231.025,"h":231.06,"l":231.025,"n":17,"o":231.06,"t":"2026-10-20T17:15:00Z","v":514,"vw":231.036667},{"c":230.81,"h":231.145,"l":230.81,"n":70,"o":231.12,"t":"2026-10-20T17:20:00Z","v":1333,"vw":230.977},{"c":231.08,"h":231.08,"l":230.7,"n":18,"o":230.7,"t":"2026-10-20T17:25:00Z","v":1278,"vw":231.033259},{"c":231.24,"h":231.5114,"l":231.24,"n":33,"o":231.5114,"t":"2026-10-20T17:45:00Z","v":749,"vw":231.390778},{"c":231.01,"h":231.01,"l":231.01,"n":6,"o":231.01,"t":"2026-10-20T18:05:00Z","v":202,"vw":231.01},{"c":231.25,"h":231.25,"l":231.25,"n":38,"o":231.25,"t":"2026-10-20T18:20:00Z","v":895,"vw":231.25},{"c":231.44,"h":231.44,"l":231.44,"n":15,"o":231.44,"t":"2026-10-20T18:30:00Z","v":315,"vw":231.44},{"c":231.22,"h":231.38,"l":231.22,"n":20,"o":231.38,"t":"2026-10-20T18:35:00Z","v":599,"vw":231.3},{"c":231.18,"h":231.18,"l":231.18,"n":20,"o":231.18,"t":"2026-10-20T18:40:00Z","v":406,"vw":231.18},{"c":231.1175,"h":231.9599,"l":231.1175,"n":52,"o":231.9599,"t":"2026-10-20T18:55:00Z","v":1628,"vw":231.537316},{"c":232.135,"h":232.135,"l":231.74,"n":66,"o":231.79,"t":"2026-10-20T19:15:00Z","v":2640,"vw":231.847783},{"c":232.16,"h":232.195,"l":231.985,"n":81,"o":232.195,"t":"2026-10-20T19:20:00Z","v":1587,"vw":232.088068},{"c":231.94,"h":232.14,"l":231.94,"n":77,"o":232.135,"t":"2026-10-20T19:25:00Z","v":1465,"vw":232.043},{"c":231.08,"h":231.78,"l":231.04,"n":205,"o":231.78,"t":"2026-10-20T19:30:00Z","v":11085,"vw":231.223129},{"c":230.52,"h":230.52,"l":230.39,"n":60,"o":230.44,"t":"2026-10-20T19:35:00Z","v":2464,"vw":230.452796},{"c":230.48,"h":230.48,"l":230.43,"n":106,"o":230.445,"t":"2026-10-20T19:40:00Z","v":4189,"vw":230.443558},{"c":231.03,"h":231.03,"l":230.485,"n":146,"o":230.485,"t":"2026-10-20T19:45:00Z","v":4219,"vw":230.62},{"c":231.26,"h":231.36,"l":230.83,"n":326,"o":230.95,"t":"2026-10-20T19:50:00Z","v":8998,"vw":231.148611},{"c":231.25,"h":231.94,"l":231.25,"n":1306,"o":231.305,"t":"2026-10-20T19:55:00Z","v":51647,"vw":231.717544},{"c":231.17,"h":231.17,"l":231.17,"n":41,"o":231.17,"t":"2026-10-20T20:00:00Z","v":99713,"vw":231.17},{"c":233,"h":233,"l":231.3,"n":16,"o":231.3,"t":"2026-10-20T20:25:00Z","v":1503,"vw":232.430245},{"c":231.4,"h":232,"l":231.4,"n":13,"o":232,"t":"2026-10-20T20:30:00Z","v":1526,"vw":231.806733},{"c":229.07,"h":230.57,"l":228.2625,"n":27,"o":230.57,"t":"2026-10-21T13:30:00Z","v":1212,"vw":229.626288},{"c":233.57,"h":233.57,"l":233.57,"n":10,"o":233.57,"t":"2026-10-21T13:40:00Z","v":135,"vw":233.57},{"c":233.265,"h":233.265,"l":232.7227,"n":7,"o":232.7227,"t":"2026-10-21T13:45:00Z","v":773,"vw":232.87321},{"c":232.96,"h":232.96,"l":232.96,"n":25,"o":232.96,"t":"2026-10-21T13:50:00Z","v":353,"vw":232.96},{"c":232.085,"h":233.26,"l":232.085,"n":85,"o":233.26,"t":"2026-10-21T13:55:00Z","v":2320,"vw":232.516551},{"c":231.07,"h":231.845,"l":231.07,"n":43,"o":231.845,"t":"2026-10-21T14:00:00Z","v":801,"vw":231.539872},{"c":230.845,"h":230.845,"l":230.835,"n":19,"o":230.835,"t":"2026-10-21T14:10:00Z","v":599,"vw":230.84226},{"c":230.89,"h":231.48,"l":230.845,"n":82,"o":230.87,"t":"2026-10-21T14:15:00Z","v":2263,"vw":230.90723},{"c":230.53,"h":230.55,"l":230.53,"n":25,"o":230.55,"t":"2026-10-21T14:25:00Z","v":870,"vw":230.533333},{"c":229.91,"h":229.91,"l":229.91,"n":14,"o":229.91,"t":"2026-10-21T14:30:00Z","v":459,"vw":229.91},{"c":229.44,"h":229.56,"l":229.44,"n":36,"o":229.45,"t":"2026-10-21T14:35:00Z","v":1657,"vw":229.458333},{"c":230.06,"h":230.06,"l":229.89,"n":19,"o":229.89,"t":"2026-10-21T14:40:00Z","v":348,"vw":229.965556},{"c":230.26,"h":230.355,"l":230.06,"n":79,"o":230.06,"t":"2026-10-21T14:45:00Z","v":1297,"vw":230.195547},{"c":230.065,"h":230.065,"l":229.6284,"n":14,"o":229.6284,"t":"2026-10-21T14:50:00Z","v":447,"vw":229.758996},{"c":230.01,"h":230.47,"l":230.01,"n":65,"o":230.075,"t":"2026-10-21T14:55:00Z","v":4791,"vw":230.25875},{"c":230,"h":230.01,"l":230,"n":63,"o":230.01,"t":"2026-10-21T15:00:00Z","v":1614,"vw":230.001017},{"c":230.7,"h":230.7,"l":230.17,"n":17,"o":230.17,"t":"2026-10-21T15:05:00Z","v":289,"vw":230.435},{"c":230.71,"h":230.71,"l":230.32,"n":14,"o":230.32,"t":"2026-10-21T15:10:00Z","v":551,"vw":230.599831},{"c":230.5,"h":230.74,"l":230.5,"n":47,"o":230.61,"t":"2026-10-21T15:15:00Z","v":1233,"vw":230.647143},{"c":230.655,"h":230.655,"l":230.655,"n":9,"o":230.655,"t":"2026-10-21T15:20:00Z","v":278,"vw":230.655},{"c":230.49,"h":230.49,"l":230.47,"n":37,"o":230.47,"t":"2026-10-21T15:30:00Z","v":981,"vw":230.48},{"c":230.74,"h":230.99,"l":230.74,"n":33,"o":230.99,"t":"2026-10-21T15:35:00Z","v":661,"vw":230.87345},{"c":230.79,"h":230.79,"l":230.79,"n":12,"o":230.79,"t":"2026-10-21T15:40:00Z","v":627,"vw":230.79},{"c":231.135,"h":231.135,"l":231.135,"n":3,"o":231.135,"t":"2026-10-21T15:50:00Z","v":116,"vw":231.135},{"c":230.89,"h":230.94,"l":230.89,"n":211,"o":230.94,"t":"2026-10-21T16:00:00Z","v":8602,"vw":230.901464},{"c":230.1,"h":230.9,"l":230.1,"n":183,"o":230.9,"t":"2026-10-21T16:05:00Z","v":9478,"vw":230.814105},{"c":230.08,"h":230.08,"l":230.05,"n":86,"o":230.05,"t":"2026-10-21T16:10:00Z","v":3009,"vw":230.0675},{"c":230.63,"h":230.63,"l":230.47,"n":129,"o":230.47,"t":"2026-10-21T16:20:00Z","v":2895,"vw":230.499089},{"c":230.395,"h":230.42,"l":230.17,"n":100,"o":230.21,"t":"2026-10-21T16:25:00Z","v":3260,"vw":230.357366},{"c":229.825,"h":229.825,"l":229.825,"n":67,"o":229.825,"t":"2026-10-21T16:30:00Z","v":1760,"vw":229.825},{"c":230.06,"h":230.08,"l":229.49,"n":133,"o":229.5,"t":"2026-10-21T16:35:00Z","v":4558,"vw":229.96029},{"c":230.085,"h":230.085,"l":230.085,"n":8,"o":230.085,"t":"2026-10-21T16:40:00Z","v":146,"vw":230.085},{"c":229.5225,"h":229.9384,"l":229.42,"n":30,"o":229.9384,"t":"2026-10-21T16:45:00Z","v":3000,"vw":229.657931},{"c":229.39,"h":229.39,"l":228.96,"n":97,"o":228.96,"t":"2026-10-21T16:50:00Z","v":2401,"vw":229.058836},{"c":229.13,"h":229.13,"l":229.13,"n":4,"o":229.13,"t":"2026-10-21T16:55:00Z","v":482,"vw":229.13},{"c":228,"h":229.045,"l":228,"n":39,"o":229.045,"t":"2026-10-21T17:00:00Z","v":1498,"vw":228.468788},{"c":228.34,"h":228.34,"l":227.68,"n":103,"o":227.68,"t":"2026-10-21T17:05:00Z","v":2490,"vw":228.014081},{"c":228.19,"h":228.365,"l":228.19,"n":16,"o":228.365,"t":"2026-10-21T17:20:00Z","v":7995,"vw":228.362796},{"c":227.6,"h":228.41,"l":227.6,"n":51,"o":228.41,"t":"2026-10-21T17:25:00Z","v":1200,"vw":228.057826},{"c":227.54,"h":227.54,"l":227.54,"n":45,"o":227.54,"t":"2026-10-21T17:30:00Z","v":1129,"vw":227.54},{"c":227.42,"h":227.42,"l":227.42,"n":34,"o":227.42,"t":"2026-10-21T17:35:00Z","v":906,"vw":227.42},{"c":226.795,"h":226.795,"l":226.795,"n":42,"o":226.795,"t":"2026-10-21T17:40:00Z","v":448,"vw":226.795},{"c":226.73,"h":227.03,"l":226.46,"n":139,"o":226.46,"t":"2026-10-21T17:45:00Z","v":3446,"vw":226.646538},{"c":226.67,"h":226.67,"l":226.67,"n":13,"o":226.67,"t":"2026-10-21T17:50:00Z","v":255,"vw":226.67},{"c":226.915,"h":226.915,"l":226.9125,"n":19,"o":226.915,"t":"2026-10-21T17:55:00Z","v":1046,"vw":226.914722},{"c":226.395,"h":226.445,"l":226.28,"n":167,"o":226.445,"t":"2026-10-21T18:00:00Z","v":7413,"vw":226.421117},{"c":226.52,"h":226.52,"l":226.03,"n":342,"o":226.1675,"t":"2026-10-21T18:05:00Z","v":9170,"vw":226.254545},{"c":226.47,"h":226.47,"l":226.47,"n":34,"o":226.47,"t":"2026-10-21T18:10:00Z","v":855,"vw":226.47},{"c":226.0899,"h":226.0899,"l":226.0899,"n":26,"o":226.0899,"t":"2026-10-21T18:15:00Z","v":848,"vw":226.0899},{"c":226.55,"h":226.735,"l":226.49,"n":110,"o":226.49,"t":"2026-10-21T18:20:00Z","v":1592,"vw":226.651996},{"c":226.85,"h":226.85,"l":226.3,"n":289,"o":226.37,"t":"2026-10-21T18:25:00Z","v":12011,"vw":226.490905},{"c":226.9,"h":226.93,"l":226.9,"n":38,"o":226.93,"t":"2026-10-21T18:30:00Z","v":858,"vw":226.915},{"c":227.365,"h":227.495,"l":227.11,"n":60,"o":227.38,"t":"2026-10-21T18:35:00Z","v":3218,"vw":227.322487},{"c":227.485,"h":227.82,"l":227.36,"n":207,"o":227.76,"t":"2026-10-21T18:40:00Z","v":7987,"vw":227.586361},{"c":227.5,"h":227.55,"l":227.5,"n":125,"o":227.55,"t":"2026-10-21T18:45:00Z","v":3381,"vw":227.512795},{"c":227.25,"h":227.25,"l":226.9,"n":260,"o":227.025,"t":"2026-10-21T18:50:00Z","v":9448,"vw":227.096069},{"c":226.81,"h":227.34,"l":226.81,"n":75,"o":227.34,"t":"2026-10-21T18:55:00Z","v":1453,"vw":227.113614},{"c":225.785,"h":226.29,"l":225.45,"n":98,"o":226.29,"t":"2026-10-21T19:00:00Z","v":1576,"vw":225.900833},{"c":226.07,"h":226.08,"l":225.775,"n":41,"o":225.775,"t":"2026-10-21T19:05:00Z","v":765,"vw":225.93385},{"c":226.08,"h":226.08,"l":225.68,"n":118,"o":225.91,"t":"2026-10-21T19:10:00Z","v":3410,"vw":225.933508},{"c":226.61,"h":226.61,"l":226.04,"n":122,"o":226.045,"t":"2026-10-21T19:15:00Z","v":2309,"vw":226.453858},{"c":225.77,"h":226.45,"l":225.77,"n":148,"o":226.45,"t":"2026-10-21T19:20:00Z","v":4365,"vw":226.361109},{"c":226.185,"h":226.185,"l":226.125,"n":53,"o":226.125,"t":"2026-10-21T19:25:00Z","v":1197,"vw":226.1601},{"c":225.555,"h":225.9825,"l":225.24,"n":210,"o":225.78,"t":"2026-10-21T19:30:00Z","v":4547,"vw":225.677841},{"c":224.64,"h":225.09,"l":224.64,"n":156,"o":225.09,"t":"2026-10-21T19:35:00Z","v":2381,"vw":224.905714},{"c":224.655,"h":224.655,"l":223.9,"n":270,"o":224.4,"t":"2026-10-21T19:40:00Z","v":9392,"vw":224.607031},{"c":224.72,"h":225.12,"l":224.4125,"n":359,"o":224.655,"t":"2026-10-21T19:45:00Z","v":9663,"vw":224.708553},{"c":224.735,"h":224.89,"l":224.335,"n":502,"o":224.58,"t":"2026-10-21T19:50:00Z","v":11255,"vw":224.631714},{"c":226,"h":226.24,"l":224.46,"n":1634,"o":224.56,"t":"2026-10-21T19:55:00Z","v":60098,"vw":225.679728},{"c":226.12,"h":226.23,"l":226.12,"n":26,"o":226.23,"t":"2026-10-21T20:00:00Z","v":137028,"vw":226.121309},{"c":225.5,"h":225.5,"l":224.27,"n":32,"o":224.38,"t":"2026-10-22T13:30:00Z","v":5508,"vw":224.400269},{"c":226.675,"h":226.675,"l":225.8225,"n":22,"o":225.8225,"t":"2026-10-22T13:35:00Z","v":421,"vw":226.149167},{"c":225.53,"h":226.805,"l":225.53,"n":75,"o":226.805,"t":"2026-10-22T13:40:00Z","v":1102,"vw":226.22},{"c":224.5001,"h":225.85,"l":224.5001,"n":46,"o":225.85,"t":"2026-10-22T13:45:00Z","v":1793,"vw":225.430484},{"c":223.28,"h":223.94,"l":223.28,"n":33,"o":223.94,"t":"2026-10-22T13:50:00Z","v":533,"vw":223.61},{"c":223.365,"h":223.365,"l":223.365,"n":10,"o":223.365,"t":"2026-10-22T13:55:00Z","v":157,"vw":223.365},{"c":223.925,"h":223.925,"l":223.92,"n":24,"o":223.925,"t":"2026-10-22T14:00:00Z","v":759,"vw":223.92375},{"c":223.7,"h":224.565,"l":223.7,"n":98,"o":223.94,"t":"2026-10-22T14:05:00Z","v":2608,"vw":224.071579},{"c":225.59,"h":225.59,"l":224.62,"n":83,"o":224.86,"t":"2026-10-22T14:10:00Z","v":1749,"vw":225.212073},{"c":226.81,"h":227.01,"l":225.57,"n":196,"o":225.57,"t":"2026-10-22T14:15:00Z","v":8441,"vw":226.268072},{"c":226,"h":226.82,"l":226,"n":205,"o":226.755,"t":"2026-10-22T14:20:00Z","v":5887,"vw":226.595643},{"c":224.97,"h":226.115,"l":224.97,"n":88,"o":226.115,"t":"2026-10-22T14:25:00Z","v":1076,"vw":225.455},{"c":224.71,"h":224.76,"l":224.71,"n":31,"o":224.76,"t":"2026-10-22T14:30:00Z","v":464,"vw":224.726667},{"c":225.435,"h":225.435,"l":225.14,"n":22,"o":225.24,"t":"2026-10-22T14:35:00Z","v":940,"vw":225.225},{"c":225.72,"h":225.72,"l":225.39,"n":22,"o":225.395,"t":"2026-10-22T14:40:00Z","v":866,"vw":225.475271},{"c":225.915,"h":225.915,"l":225.78,"n":34,"o":225.84,"t":"2026-10-22T14:45:00Z","v":1420,"vw":225.877007},{"c":226.29,"h":227.1199,"l":226.04,"n":97,"o":226.09,"t":"2026-10-22T14:50:00Z","v":3072,"vw":226.597817},{"c":226.48,"h":226.48,"l":226.24,"n":98,"o":226.25,"t":"2026-10-22T14:55:00Z","v":2253,"vw":226.328542},{"c":225.58,"h":226.34,"l":225.51,"n":129,"o":226.24,"t":"2026-10-22T15:00:00Z","v":6661,"vw":226.03885},{"c":225.45,"h":225.56,"l":225.25,"n":27,"o":225.56,"t":"2026-10-22T15:05:00Z","v":624,"vw":225.469122},{"c":225.25,"h":225.805,"l":225.25,"n":83,"o":225.41,"t":"2026-10-22T15:10:00Z","v":2249,"vw":225.562089},{"c":225.56,"h":225.89,"l":225.56,"n":108,"o":225.82,"t":"2026-10-22T15:15:00Z","v":2562,"vw":225.785},{"c":225.98,"h":226.09,"l":225.93,"n":46,"o":225.98,"t":"2026-10-22T15:20:00Z","v":765,"vw":225.992},{"c":225.98,"h":225.985,"l":225.98,"n":23,"o":225.985,"t":"2026-10-22T15:25:00Z","v":565,"vw":225.982167},{"c":225.895,"h":225.98,"l":225.3,"n":115,"o":225.98,"t":"2026-10-22T15:30:00Z","v":4427,"vw":225.605064},{"c":225.835,"h":226.31,"l":225.69,"n":92,"o":226.29,"t":"2026-10-22T15:35:00Z","v":2183,"vw":225.97125},{"c":225.75,"h":226.025,"l":225.75,"n":79,"o":226.025,"t":"2026-10-22T15:40:00Z","v":1092,"vw":225.835},{"c":225.875,"h":226.1,"l":225.55,"n":158,"o":225.83,"t":"2026-10-22T15:45:00Z","v":8934,"vw":225.868936},{"c":226.01,"h":226.31,"l":225.83,"n":58,"o":225.98,"t":"2026-10-22T15:50:00Z","v":2030,"vw":226.040185},{"c":226.58,"h":226.58,"l":226.58,"n":23,"o":226.58,"t":"2026-10-22T15:55:00Z","v":329,"vw":226.58},{"c":226.1,"h":226.7,"l":226.1,"n":54,"o":226.54,"t":"2026-10-22T16:00:00Z","v":1399,"vw":226.491667},{"c":226.505,"h":226.505,"l":226.505,"n":70,"o":226.505,"t":"2026-10-22T16:05:00Z","v":1785,"vw":226.505},{"c":226.37,"h":226.68,"l":226.37,"n":162,"o":226.68,"t":"2026-10-22T16:10:00Z","v":3311,"vw":226.573333},{"c":226.85,"h":226.85,"l":226.6425,"n":41,"o":226.6425,"t":"2026-10-22T16:15:00Z","v":1543,"vw":226.785555},{"c":226.44,"h":226.85,"l":226.44,"n":39,"o":226.85,"t":"2026-10-22T16:20:00Z","v":1099,"vw":226.731438},{"c":226.255,"h":226.625,"l":226.255,"n":62,"o":226.62,"t":"2026-10-22T16:25:00Z","v":1702,"vw":226.417778},{"c":226.31,"h":226.31,"l":226.22,"n":28,"o":226.22,"t":"2026-10-22T16:30:00Z","v":922,"vw":226.246667},{"c":226.21,"h":226.3,"l":226.015,"n":112,"o":226.295,"t":"2026-10-22T16:35:00Z","v":3998,"vw":226.225365},{"c":226.17,"h":226.365,"l":225.905,"n":71,"o":226.195,"t":"2026-10-22T16:40:00Z","v":2537,"vw":226.203623},{"c":225.74,"h":226.11,"l":225.74,"n":57,"o":226.11,"t":"2026-10-22T16:45:00Z","v":1184,"vw":225.951667},{"c":226.065,"h":226.3,"l":225.98,"n":50,"o":226.3,"t":"2026-10-22T16:50:00Z","v":1378,"vw":226.063438},{"c":225.9,"h":226.24,"l":225.9,"n":47,"o":226.235,"t":"2026-10-22T16:55:00Z","v":1009,"vw":226.155},{"c":225.87,"h":226.305,"l":225.87,"n":77,"o":226.3,"t":"2026-10-22T17:00:00Z","v":1517,"vw":226.138333},{"c":225.79,"h":225.975,"l":225.79,"n":73,"o":225.975,"t":"2026-10-22T17:05:00Z","v":2356,"vw":225.938667},{"c":225.64,"h":226.03,"l":225.64,"n":100,"o":226.03,"t":"2026-10-22T17:10:00Z","v":2728,"vw":225.851505},{"c":225.7525,"h":225.77,"l":225.56,"n":62,"o":225.64,"t":"2026-10-22T17:15:00Z","v":1884,"vw":225.7075},{"c":226,"h":226.239,"l":225.74,"n":104,"o":225.77,"t":"2026-10-22T17:20:00Z","v":4341,"vw":226.101768},{"c":226.43,"h":226.43,"l":226.105,"n":85,"o":226.105,"t":"2026-10-22T17:25:00Z","v":2661,"vw":226.259951},{"c":226.115,"h":226.62,"l":226.09,"n":108,"o":226.62,"t":"2026-10-22T17:30:00Z","v":2751,"vw":226.274899},{"c":225.855,"h":226.14,"l":225.685,"n":105,"o":226.14,"t":"2026-10-22T17:35:00Z","v":4224,"vw":225.913223},{"c":224.72,"h":225.86,"l":224.52,"n":167,"o":225.75,"t":"2026-10-22T17:40:00Z","v":5078,"vw":225.204419},{"c":224.955,"h":225.185,"l":224.5001,"n":59,"o":224.58,"t":"2026-10-22T17:45:00Z","v":3695,"vw":224.789866},{"c":225.515,"h":225.515,"l":224.885,"n":81,"o":224.885,"t":"2026-10-22T17:50:00Z","v":1936,"vw":225.073013},{"c":225.615,"h":225.8,"l":225.61,"n":40,"o":225.795,"t":"2026-10-22T17:55:00Z","v":1190,"vw":225.6825},{"c":225.475,"h":225.99,"l":225.22,"n":183,"o":225.99,"t":"2026-10-22T18:00:00Z","v":4694,"vw":225.5079},{"c":226.11,"h":226.11,"l":225.405,"n":88,"o":225.405,"t":"2026-10-22T18:05:00Z","v":2213,"vw":225.782143},{"c":226,"h":226,"l":225.48,"n":18,"o":225.86,"t":"2026-10-22T18:10:00Z","v":516,"vw":225.78},{"c":226.155,"h":226.16,"l":225.74,"n":48,"o":225.74,"t":"2026-10-22T18:15:00Z","v":1900,"vw":226.037334},{"c":226.79,"h":226.81,"l":226.3,"n":54,"o":226.315,"t":"2026-10-22T18:20:00Z","v":2723,"vw":226.468015},{"c":226.42,"h":226.898,"l":226.42,"n":87,"o":226.79,"t":"2026-10-22T18:25:00Z","v":2403,"vw":226.612357},{"c":226.43,"h":226.43,"l":226.43,"n":20,"o":226.43,"t":"2026-10-22T18:30:00Z","v":329,"vw":226.43},{"c":226.62,"h":226.62,"l":226.39,"n":73,"o":226.445,"t":"2026-10-22T18:35:00Z","v":2008,"vw":226.433},{"c":226.465,"h":226.57,"l":226.465,"n":32,"o":226.545,"t":"2026-10-22T18:40:00Z","v":1679,"vw":226.52125},{"c":227.17,"h":227.475,"l":226.66,"n":218,"o":226.66,"t":"2026-10-22T18:45:00Z","v":6385,"vw":227.129429},{"c":227.17,"h":227.22,"l":227.17,"n":56,"o":227.22,"t":"2026-10-22T18:50:00Z","v":1747,"vw":227.187391},{"c":227.12,"h":227.35,"l":227.12,"n":60,"o":227.17,"t":"2026-10-22T18:55:00Z","v":1239,"vw":227.173},{"c":227.26,"h":227.52,"l":226.87,"n":226,"o":227.13,"t":"2026-10-22T19:00:00Z","v":5256,"vw":227.092425},{"c":227.715,"h":227.91,"l":227.48,"n":123,"o":227.56,"t":"2026-10-22T19:05:00Z","v":2908,"vw":227.687857},{"c":227.6625,"h":227.6625,"l":227.38,"n":171,"o":227.64,"t":"2026-10-22T19:10:00Z","v":7328,"vw":227.475727},{"c":227.435,"h":227.65,"l":227.43,"n":145,"o":227.59,"t":"2026-10-22T19:15:00Z","v":3368,"vw":227.495152},{"c":227.905,"h":227.98,"l":227.81,"n":176,"o":227.81,"t":"2026-10-22T19:20:00Z","v":9514,"vw":227.955396},{"c":227.79,"h":227.935,"l":227.36,"n":226,"o":227.935,"t":"2026-10-22T19:25:00Z","v":7959,"vw":227.661332},{"c":228.05,"h":228.05,"l":227.75,"n":86,"o":227.79,"t":"2026-10-22T19:30:00Z","v":1608,"vw":227.91767},{"c":228.3,"h":228.31,"l":227.82,"n":151,"o":227.92,"t":"2026-10-22T19:35:00Z","v":7104,"vw":228.009089},{"c":228.1075,"h":228.17,"l":227.86,"n":170,"o":228.04,"t":"2026-10-22T19:40:00Z","v":4663,"vw":228.049403},{"c":228.16,"h":228.445,"l":227.93,"n":252,"o":228.135,"t":"2026-10-22T19:45:00Z","v":5470,"vw":228.189554},{"c":228.17,"h":228.95,"l":228.17,"n":271,"o":228.4,"t":"2026-10-22T19:50:00Z","v":6956,"vw":228.666306},{"c":228.78,"h":228.94,"l":228.525,"n":1127,"o":228.525,"t":"2026-10-22T19:55:00Z","v":42150,"vw":228.768698},{"c":228.6,"h":228.6,"l":228.6,"n":32,"o":228.6,"t":"2026-10-22T20:00:00Z","v":38797,"vw":228.6}],"history":[{"c":202.96,"h":205.36,"l":202.16,"n":4043,"o":204.28,"t":"2024-10-21T04:00:00Z","v":148056,"vw":203.041569},{"c":198.74,"h":204.23,"l":197.42,"n":4930,"o":203.29,"t":"2024-10-22T04:00:00Z","v":157104,"vw":199.10145},{"c":198.09,"h":200.68,"l":198,"n":4500,"o":198.75,"t":"2024-10-23T04:00:00Z","v":138938,"vw":198.656808},{"c":196.89,"h":199.19,"l":196.36,"n":3736,"o":197.05,"t":"2024-10-24T04:00:00Z","v":144443,"vw":197.409696},{"c":197.7,"h":198.96,"l":195.1,"n":5347,"o":198.22,"t":"2024-10-25T04:00:00Z","v":160311,"vw":197.001192},{"c":194.36,"h":198,"l":192.02,"n":6346,"o":198,"t":"2024-10-28T04:00:00Z","v":211610,"vw":193.992222},{"c":194.14,"h":195.06,"l":191.785,"n":5714,"o":193.09,"t":"2024-10-29T04:00:00Z","v":247725,"vw":193.796507},{"c":194.35,"h":195.855,"l":192.61,"n":4578,"o":193.5,"t":"2024-10-30T04:00:00Z","v":166763,"vw":194.512349},{"c":192.01,"h":193.975,"l":190.93,"n":5138,"o":193.95,"t":"2024-10-31T04:00:00Z","v":227860,"vw":191.951215},{"c":192.25,"h":194.0437,"l":191.24,"n":6724,"o":192.5,"t":"2024-11-01T04:00:00Z","v":247206,"vw":192.280583},{"c":194.94,"h":195.52,"l":192.02,"n":4637,"o":192.02,"t":"2024-11-04T05:00:00Z","v":137597,"vw":194.481583},{"c":198.32,"h":198.7,"l":195.38,"n":4950,"o":195.6,"t":"2024-11-05T05:00:00Z","v":204602,"vw":197.607184},{"c":203,"h":206.6,"l":201.72,"n":6985,"o":205.03,"t":"2024-11-06T05:00:00Z","v":391290,"vw":203.186671},{"c":197.07,"h":203.35,"l":196.55,"n":5589,"o":203.31,"t":"2024-11-07T05:00:00Z","v":191643,"vw":198.33903},{"c":202.69,"h":205.88,"l":198.09,"n":5781,"o":199.31,"t":"2024-11-08T05:00:00Z","v":232472,"vw":203.100196},{"c":206,"h":206.7027,"l":204.32,"n":4244,"o":204.37,"t":"2024-11-11T05:00:00Z","v":139896,"vw":205.792688},{"c":205.25,"h":206.07,"l":202.7098,"n":5282,"o":205.58,"t":"2024-11-12T05:00:00Z","v":160383,"vw":204.982288},{"c":212.35,"h":212.63,"l":205.55,"n":6289,"o":205.55,"t":"2024-11-13T05:00:00Z","v":293954,"vw":211.286306},{"c":214.01,"h":217.41,"l":211.15,"n":8170,"o":212.35,"t":"2024-11-14T05:00:00Z","v":351570,"vw":214.140865},{"c":209.37,"h":215.07,"l":207.91,"n":5806,"o":214.2,"t":"2024-11-15T05:00:00Z","v":161134,"vw":210.018464},{"c":209.35,"h":209.52,"l":206.09,"n":5115,"o":208.7,"t":"2024-11-18T05:00:00Z","v":175525,"vw":208.227408},{"c":212.44,"h":213.45,"l":209.08,"n":5448,"o":209.4,"t":"2024-11-19T05:00:00Z","v":169538,"vw":211.918924},{"c":214.68,"h":216.54,"l":212.11,"n":4740,"o":214.16,"t":"2024-11-20T05:00:00Z","v":185158,"vw":214.327796},{"c":215.42,"h":218.165,"l":213.82,"n":5003,"o":215.21,"t":"2024-11-21T05:00:00Z","v":175054,"vw":215.729906},{"c":215.57,"h":218.07,"l":215.02,"n":6302,"o":217.54,"t":"2024-11-22T05:00:00Z","v":306862,"vw":216.152624},{"c":214.48,"h":219.22,"l":213.24,"n":7856,"o":215.42,"t":"2024-11-25T05:00:00Z","v":537360,"vw":214.643453},{"c":214.87,"h":216.6,"l":214.05,"n":5226,"o":215.25,"t":"2024-11-26T05:00:00Z","v":197248,"vw":215.211639},{"c":210.36,"h":214.87,"l":209.895,"n":4641,"o":214.87,"t":"2024-11-27T05:00:00Z","v":160863,"vw":211.107937},{"c":211.13,"h":212.49,"l":210.53,"n":3019,"o":211.56,"t":"2024-11-29T05:00:00Z","v":125088,"vw":211.323294},{"c":208.57,"h":212,"l":206.865,"n":5264,"o":212,"t":"2024-12-02T05:00:00Z","v":175310,"vw":208.479205},{"c":208.24,"h":209.45,"l":207.42,"n":5942,"o":209.45,"t":"2024-12-03T05:00:00Z","v":192939,"vw":208.303541},{"c":209.17,"h":210.12,"l":207.06,"n":4840,"o":207.09,"t":"2024-12-04T05:00:00Z","v":255183,"vw":208.932641},{"c":208.25,"h":208.995,"l":206.0984,"n":6592,"o":208.99,"t":"2024-12-05T05:00:00Z","v":208786,"vw":207.838056},{"c":204.35,"h":207.48,"l":203.14,"n":5045,"o":207.48,"t":"2024-12-06T05:00:00Z","v":189934,"vw":204.245992},{"c":197.96,"h":205.13,"l":197.45,"n":6815,"o":204.33,"t":"2024-12-09T05:00:00Z","v":254383,"vw":198.373579},{"c":198.24,"h":199.27,"l":197.26,"n":5806,"o":199.02,"t":"2024-12-10T05:00:00Z","v":164651,"vw":198.221928},{"c":201.13,"h":201.48,"l":199.84,"n":4981,"o":199.96,"t":"2024-12-11T05:00:00Z","v":163852,"vw":200.699418},{"c":198.94,"h":202.25,"l":198.62,"n":4851,"o":202.19,"t":"2024-12-12T05:00:00Z","v":189379,"vw":200.268623},{"c":200.71,"h":201.15,"l":198.5,"n":5431,"o":198.5,"t":"2024-12-13T05:00:00Z","v":181082,"vw":200.229916},{"c":205.86,"h":206.395,"l":200.63,"n":5929,"o":200.71,"t":"2024-12-16T05:00:00Z","v":212536,"vw":205.247244},{"c":202.34,"h":206.44,"l":201.52,"n":6951,"o":206.44,"t":"2024-12-17T05:00:00Z","v":232161,"vw":202.709397},{"c":184.8,"h":194,"l":183,"n":13450,"o":189.43,"t":"2024-12-18T05:00:00Z","v":563779,"vw":185.553547},{"c":184.81,"h":187.75,"l":182.28,"n":8352,"o":185.73,"t":"2024-12-19T05:00:00Z","v":558521,"vw":184.714116},{"c":187.07,"h":187.72,"l":182.585,"n":8373,"o":183.74,"t":"2024-12-20T05:00:00Z","v":786809,"vw":186.835666},{"c":186.57,"h":187.27,"l":184.67,"n":5804,"o":186.59,"t":"2024-12-23T05:00:00Z","v":202151,"vw":186.174001},{"c":187.89,"h":188.25,"l":186.725,"n":3183,"o":187.37,"t":"2024-12-24T05:00:00Z","v":93457,"vw":187.685989},{"c":188.86,"h":189.0473,"l":187.42,"n":3848,"o":188.07,"t":"2024-12-26T05:00:00Z","v":80790,"vw":188.390839},{"c":188.22,"h":189.17,"l":186.8106,"n":4950,"o":187.2,"t":"2024-12-27T05:00:00Z","v":151336,"vw":188.050941},{"c":186.98,"h":188.01,"l":185.16,"n":4599,"o":185.46,"t":"2024-12-30T05:00:00Z","v":180549,"vw":187.129721},{"c":186.08,"h":188.751,"l":185.535,"n":4745,"o":187.04,"t":"2024-12-31T05:00:00Z","v":185748,"vw":186.276012},{"c":185.91,"h":188.04,"l":184.71,"n":5767,"o":188.04,"t":"2025-01-02T05:00:00Z","v":208169,"vw":186.134742},{"c":186.25,"h":187.86,"l":185.75,"n":4829,"o":185.75,"t":"2025-01-03T05:00:00Z","v":184763,"vw":186.959166},{"c":179.68,"h":186.2864,"l":179.26,"n":6772,"o":186.19,"t":"2025-01-06T05:00:00Z","v":256681,"vw":180.470573},{"c":177.08,"h":180.9825,"l":176.9,"n":6654,"o":180.53,"t":"2025-01-07T05:00:00Z","v":185391,"vw":178.284149},{"c":178.87,"h":179.28,"l":175.75,"n":6819,"o":177.08,"t":"2025-01-08T05:00:00Z","v":231027,"vw":177.907232},{"c":177.92,"h":181.625,"l":176.54,"n":6554,"o":176.54,"t":"2025-01-10T05:00:00Z","v":359382,"vw":178.336366},{"c":178.79,"h":179.23,"l":175.523,"n":5818,"o":176.3,"t":"2025-01-13T05:00:00Z","v":211578,"vw":177.861368},{"c":181.48,"h":182.31,"l":178.46,"n":5281,"o":178.46,"t":"2025-01-14T05:00:00Z","v":146215,"vw":180.81386},{"c":181.22,"h":184.88,"l":180.57,"n":5888,"o":184.88,"t":"2025-01-15T05:00:00Z","v":218891,"vw":181.680024},{"c":187.14,"h":187.45,"l":180.9,"n":7529,"o":180.9,"t":"2025-01-16T05:00:00Z","v":363964,"vw":186.596857},{"c":188.03,"h":190.51,"l":186.48,"n":7251,"o":187.5,"t":"2025-01-17T05:00:00Z","v":221538,"vw":189.146703},{"c":191.58,"h":192.66,"l":189.29,"n":6106,"o":190.36,"t":"2025-01-21T05:00:00Z","v":230792,"vw":191.550589},{"c":191.85,"h":193.19,"l":189.7,"n":5147,"o":192.87,"t":"2025-01-22T05:00:00Z","v":221030,"vw":191.98828},{"c":190.66,"h":194.42,"l":188.81,"n":5901,"o":193.28,"t":"2025-01-23T05:00:00Z","v":307389,"vw":190.634448},{"c":189,"h":189.69,"l":186.55,"n":7002,"o":189.69,"t":"2025-01-24T05:00:00Z","v":247546,"vw":188.417821},{"c":188.02,"h":188.8749,"l":186.59,"n":4665,"o":187.28,"t":"2025-01-27T05:00:00Z","v":161450,"vw":187.770531},{"c":187.37,"h":190.5599,"l":186.695,"n":4249,"o":188.65,"t":"2025-01-28T05:00:00Z","v":141159,"vw":187.758245},{"c":186.11,"h":188.58,"l":185.175,"n":4441,"o":187.37,"t":"2025-01-29T05:00:00Z","v":151687,"vw":186.714341},{"c":189.22,"h":189.52,"l":187.025,"n":4712,"o":187.08,"t":"2025-01-30T05:00:00Z","v":107942,"vw":188.666183},{"c":190.33,"h":191.92,"l":188.64,"n":5427,"o":189.85,"t":"2025-01-31T05:00:00Z","v":183367,"vw":190.526922},{"c":191.87,"h":193.56,"l":186.995,"n":6817,"o":187.43,"t":"2025-02-03T05:00:00Z","v":244366,"vw":191.500906},{"c":187.49,"h":193.3,"l":187.43,"n":6037,"o":190.54,"t":"2025-02-04T05:00:00Z","v":256329,"vw":188.665379},{"c":189.57,"h":190.2545,"l":188.4131,"n":5350,"o":188.99,"t":"2025-02-05T05:00:00Z","v":196080,"vw":189.595716},{"c":186.81,"h":189.94,"l":183.68,"n":5241,"o":188.6,"t":"2025-02-06T05:00:00Z","v":182228,"vw":186.191467},{"c":188.73,"h":189.4,"l":187.6111,"n":5157,"o":187.93,"t":"2025-02-07T05:00:00Z","v":175713,"vw":188.714723},{"c":188.43,"h":188.78,"l":186.56,"n":5188,"o":188.73,"t":"2025-02-10T05:00:00Z","v":205037,"vw":187.967572},{"c":186.86,"h":188.55,"l":186.455,"n":4518,"o":188.38,"t":"2025-02-11T05:00:00Z","v":89349,"vw":187.230412},{"c":183.04,"h":185.06,"l":182.1,"n":4277,"o":185,"t":"2025-02-12T05:00:00Z","v":133945,"vw":183.230821},{"c":181.12,"h":184.24,"l":180.49,"n":6442,"o":183.96,"t":"2025-02-13T05:00:00Z","v":220731,"vw":181.594383},{"c":177.68,"h":181.65,"l":175.46,"n":6580,"o":181.65,"t":"2025-02-14T05:00:00Z","v":207947,"vw":178.225687},{"c":176.89,"h":178.5,"l":174.82,"n":9237,"o":174.82,"t":"2025-02-18T05:00:00Z","v":312880,"vw":176.787561},{"c":179.16,"h":180.32,"l":176.965,"n":8024,"o":177,"t":"2025-02-19T05:00:00Z","v":254917,"vw":178.765962},{"c":182.38,"h":182.84,"l":178.86,"n":7082,"o":180.77,"t":"2025-02-20T05:00:00Z","v":250508,"vw":181.663421},{"c":182.68,"h":185.81,"l":181.97,"n":10214,"o":184.11,"t":"2025-02-21T05:00:00Z","v":428371,"vw":183.457256},{"c":185.3,"h":186.45,"l":181.93,"n":5153,"o":183.45,"t":"2025-02-24T05:00:00Z","v":211840,"vw":185.07892},{"c":184.06,"h":187.275,"l":183.29,"n":6771,"o":185.75,"t":"2025-02-25T05:00:00Z","v":210686,"vw":184.733512},{"c":184.52,"h":187.5,"l":183.99,"n":9039,"o":185.48,"t":"2025-02-26T05:00:00Z","v":307063,"vw":185.509898},{"c":207.56,"h":210.345,"l":193.995,"n":9953,"o":194,"t":"2025-02-27T05:00:00Z","v":365529,"vw":207.435515},{"c":213.16,"h":213.76,"l":207.6825,"n":9303,"o":208.24,"t":"2025-02-28T05:00:00Z","v":479806,"vw":211.992694},{"c":211.74,"h":214.65,"l":208.48,"n":8596,"o":213.64,"t":"2025-03-03T05:00:00Z","v":280273,"vw":212.325408},{"c":208.45,"h":212.65,"l":207.8301,"n":9996,"o":209.91,"t":"2025-03-04T05:00:00Z","v":334588,"vw":209.999821},{"c":213.46,"h":213.81,"l":206.16,"n":6613,"o":206.16,"t":"2025-03-05T05:00:00Z","v":223921,"vw":211.730197},{"c":208.43,"h":211.605,"l":207.23,"n":6367,"o":210.78,"t":"2025-03-06T05:00:00Z","v":191686,"vw":208.645163},{"c":207.15,"h":210.3087,"l":205.35,"n":6929,"o":208.18,"t":"2025-03-07T05:00:00Z","v":225787,"vw":207.399145},{"c":202.36,"h":207.45,"l":200.83,"n":10828,"o":203.73,"t":"2025-03-10T04:00:00Z","v":438879,"vw":204.3918},{"c":198.34,"h":201.38,"l":197.18,"n":12633,"o":201.38,"t":"2025-03-11T04:00:00Z","v":671476,"vw":198.623188},{"c":199.15,"h":201.7931,"l":196.51,"n":8539,"o":200.64,"t":"2025-03-12T04:00:00Z","v":283110,"vw":199.092598},{"c":197.77,"h":199.3,"l":196.24,"n":5733,"o":197.46,"t":"2025-03-13T04:00:00Z","v":149267,"vw":197.783678},{"c":203.05,"h":203.29,"l":199.14,"n":7419,"o":199.41,"t":"2025-03-14T04:00:00Z","v":304691,"vw":202.332222},{"c":206.16,"h":207.6,"l":202.1,"n":6115,"o":203.13,"t":"2025-03-17T04:00:00Z","v":186480,"vw":206.210392},{"c":207.55,"h":208.405,"l":205.7,"n":6745,"o":205.91,"t":"2025-03-18T04:00:00Z","v":194316,"vw":207.111036},{"c":210.92,"h":212.44,"l":208.3,"n":7974,"o":209.42,"t":"2025-03-19T04:00:00Z","v":251572,"vw":210.763328},{"c":208.22,"h":211.99,"l":207.9,"n":8273,"o":209.5,"t":"2025-03-20T04:00:00Z","v":461301,"vw":209.411273},{"c":207.28,"h":209.27,"l":206.93,"n":6702,"o":207.5,"t":"2025-03-21T04:00:00Z","v":316880,"vw":207.509799},{"c":213.17,"h":214.03,"l":208.98,"n":5573,"o":208.98,"t":"2025-03-24T04:00:00Z","v":204989,"vw":212.344781},{"c":215.51,"h":216.85,"l":213.13,"n":6231,"o":213.13,"t":"2025-03-25T04:00:00Z","v":202863,"vw":215.809761},{"c":212.09,"h":215.31,"l":210.4939,"n":8563,"o":215.03,"t":"2025-03-26T04:00:00Z","v":411288,"vw":212.61461},{"c":211.06,"h":216.76,"l":210.5188,"n":5676,"o":216.76,"t":"2025-03-27T04:00:00Z","v":209019,"vw":211.757089},{"c":209.49,"h":211.48,"l":208.33,"n":4823,"o":210.62,"t":"2025-03-28T04:00:00Z","v":176611,"vw":209.771644},{"c":210.97,"h":212.165,"l":206.18,"n":5975,"o":207.85,"t":"2025-03-31T04:00:00Z","v":258399,"vw":210.760232},{"c":212.46,"h":214.2633,"l":209.295,"n":6089,"o":210,"t":"2025-04-01T04:00:00Z","v":179425,"vw":212.359426},{"c":212.7,"h":215.32,"l":209.42,"n":6581,"o":209.42,"t":"2025-04-02T04:00:00Z","v":219083,"vw":213.218137},{"c":203.85,"h":215.03,"l":203.3,"n":7827,"o":207.65,"t":"2025-04-03T04:00:00Z","v":209801,"vw":205.70478},{"c":190.57,"h":203.43,"l":189.955,"n":9877,"o":200.93,"t":"2025-04-04T04:00:00Z","v":303095,"vw":193.72085},{"c":186.15,"h":194.77,"l":180.36,"n":13294,"o":180.43,"t":"2025-04-07T04:00:00Z","v":504431,"vw":185.531437},{"c":190.49,"h":195.39,"l":186.4921,"n":13430,"o":195.39,"t":"2025-04-08T04:00:00Z","v":477757,"vw":191.021448},{"c":203.01,"h":203.9,"l":186.85,"n":11783,"o":189.07,"t":"2025-04-09T04:00:00Z","v":407886,"vw":197.078568},{"c":199.58,"h":202.8346,"l":193.65,"n":9139,"o":198.55,"t":"2025-04-10T04:00:00Z","v":233777,"vw":199.194529},{"c":199.63,"h":199.9785,"l":196.17,"n":8186,"o":198.1,"t":"2025-04-11T04:00:00Z","v":224971,"vw":198.718251},{"c":203.39,"h":205.26,"l":200.7869,"n":7901,"o":203.58,"t":"2025-04-14T04:00:00Z","v":228003,"vw":203.204467},{"c":200.84,"h":205.91,"l":200.04,"n":5309,"o":205,"t":"2025-04-15T04:00:00Z","v":129879,"vw":201.779583},{"c":198.58,"h":202,"l":196.62,"n":6262,"o":200.76,"t":"2025-04-16T04:00:00Z","v":290248,"vw":198.699111},{"c":196.38,"h":198.79,"l":194.68,"n":5539,"o":196.84,"t":"2025-04-17T04:00:00Z","v":132697,"vw":196.361891},{"c":190.91,"h":195.81,"l":188.08,"n":7060,"o":195.81,"t":"2025-04-21T04:00:00Z","v":293533,"vw":190.732508},{"c":193.82,"h":194.01,"l":190.825,"n":6442,"o":192.42,"t":"2025-04-22T04:00:00Z","v":296633,"vw":193.347243},{"c":195.03,"h":200.01,"l":194.15,"n":7391,"o":198.09,"t":"2025-04-23T04:00:00Z","v":200421,"vw":195.631504},{"c":198.86,"h":199.13,"l":194.74,"n":5749,"o":194.74,"t":"2025-04-24T04:00:00Z","v":151201,"vw":198.294884},{"c":198.55,"h":200,"l":195.83,"n":5861,"o":199.08,"t":"2025-04-25T04:00:00Z","v":152760,"vw":198.040268},{"c":197.85,"h":201.33,"l":196.7,"n":7209,"o":199.23,"t":"2025-04-28T04:00:00Z","v":198550,"vw":198.024693},{"c":198.94,"h":200.425,"l":196.64,"n":8107,"o":196.64,"t":"2025-04-29T04:00:00Z","v":271857,"vw":198.856168},{"c":200.93,"h":201.1,"l":197.3501,"n":5659,"o":198.67,"t":"2025-04-30T04:00:00Z","v":242127,"vw":200.409269},{"c":205.38,"h":206.45,"l":201,"n":7702,"o":202.89,"t":"2025-05-01T04:00:00Z","v":254459,"vw":204.894547},{"c":209.45,"h":210.38,"l":205.9845,"n":4467,"o":208,"t":"2025-05-02T04:00:00Z","v":113976,"vw":209.256013},{"c":211.43,"h":212.98,"l":207.79,"n":4600,"o":207.79,"t":"2025-05-05T04:00:00Z","v":102539,"vw":211.517626},{"c":210.06,"h":211.24,"l":207.76,"n":5258,"o":207.76,"t":"2025-05-06T04:00:00Z","v":128497,"vw":209.621724},{"c":212.55,"h":213.981,"l":209.32,"n":7406,"o":209.32,"t":"2025-05-07T04:00:00Z","v":249794,"vw":212.298388},{"c":212.07,"h":216.31,"l":211.72,"n":6273,"o":214,"t":"2025-05-08T04:00:00Z","v":238838,"vw":213.30435},{"c":209.3,"h":212.98,"l":206.29,"n":6937,"o":212.36,"t":"2025-05-09T04:00:00Z","v":195154,"vw":208.647291},{"c":212.77,"h":213.03,"l":206.7199,"n":5054,"o":213.03,"t":"2025-05-12T04:00:00Z","v":123925,"vw":211.967198},{"c":212.7,"h":214.87,"l":212.52,"n":5503,"o":213.44,"t":"2025-05-13T04:00:00Z","v":128448,"vw":213.152688},{"c":213.37,"h":214.36,"l":211.0909,"n":4630,"o":213.89,"t":"2025-05-14T04:00:00Z","v":108273,"vw":213.207166},{"c":217.95,"h":218.19,"l":211.69,"n":4663,"o":211.69,"t":"2025-05-15T04:00:00Z","v":129262,"vw":217.20318},{"c":220.5,"h":221.41,"l":217.165,"n":5661,"o":218.5,"t":"2025-05-16T04:00:00Z","v":282155,"vw":220.423067},{"c":222.3,"h":223.3053,"l":219.2408,"n":5517,"o":219.9,"t":"2025-05-19T04:00:00Z","v":117497,"vw":222.138976},{"c":219.21,"h":221.6939,"l":218.06,"n":4954,"o":221,"t":"2025-05-20T04:00:00Z","v":105804,"vw":219.42802},{"c":212.55,"h":222.14,"l":211.68,"n":6963,"o":222.14,"t":"2025-05-21T04:00:00Z","v":255496,"vw":215.085028},{"c":210.68,"h":212.1015,"l":209.78,"n":5426,"o":210.8,"t":"2025-05-22T04:00:00Z","v":232859,"vw":210.798341},{"c":211.46,"h":211.89,"l":209.065,"n":5146,"o":209.5,"t":"2025-05-23T04:00:00Z","v":147047,"vw":210.891258},{"c":216.23,"h":216.27,"l":212.71,"n":7439,"o":214.82,"t":"2025-05-27T04:00:00Z","v":245506,"vw":215.265363},{"c":233.02,"h":234.37,"l":218.98,"n":12400,"o":218.98,"t":"2025-05-28T04:00:00Z","v":436818,"vw":231.723733},{"c":237.04,"h":237.895,"l":230.94,"n":12206,"o":232.92,"t":"2025-05-29T04:00:00Z","v":360324,"vw":235.999165},{"c":235.84,"h":238.99,"l":232.87,"n":9865,"o":236.81,"t":"2025-05-30T04:00:00Z","v":778955,"vw":235.829883},{"c":236.11,"h":237.575,"l":233.84,"n":9059,"o":235.09,"t":"2025-06-02T04:00:00Z","v":267350,"vw":235.909109},{"c":234.21,"h":237.38,"l":232.98,"n":8414,"o":235.55,"t":"2025-06-03T04:00:00Z","v":261767,"vw":234.636514},{"c":234.85,"h":236.64,"l":233.9,"n":8325,"o":234.99,"t":"2025-06-04T04:00:00Z","v":418566,"vw":235.290189},{"c":236.39,"h":237.225,"l":234.08,"n":6195,"o":236.28,"t":"2025-06-05T04:00:00Z","v":199588,"vw":235.894181},{"c":237.24,"h":238.7061,"l":235.93,"n":7374,"o":237.44,"t":"2025-06-06T04:00:00Z","v":235834,"vw":237.11546},{"c":238.12,"h":239.34,"l":233.9633,"n":7723,"o":237.91,"t":"2025-06-09T04:00:00Z","v":202242,"vw":237.617667},{"c":234.19,"h":237.94,"l":233.06,"n":6626,"o":237.42,"t":"2025-06-10T04:00:00Z","v":188411,"vw":234.822792},{"c":235.32,"h":237.08,"l":231.52,"n":9659,"o":232.72,"t":"2025-06-11T04:00:00Z","v":327411,"vw":235.521015},{"c":237.54,"h":239.4099,"l":233.86,"n":8348,"o":234.46,"t":"2025-06-12T04:00:00Z","v":234490,"vw":237.342726},{"c":238.79,"h":239.115,"l":236.26,"n":6482,"o":236.26,"t":"2025-06-13T04:00:00Z","v":187318,"vw":238.260551},{"c":236.88,"h":239.5,"l":236.355,"n":8039,"o":239,"t":"2025-06-16T04:00:00Z","v":237650,"vw":237.258367},{"c":239.1,"h":240.01,"l":234.26,"n":11230,"o":236.27,"t":"2025-06-17T04:00:00Z","v":358862,"vw":238.240281},{"c":243.63,"h":243.92,"l":239.87,"n":9629,"o":241.1,"t":"2025-06-18T04:00:00Z","v":382467,"vw":242.697984},{"c":248.8,"h":248.9,"l":244.45,"n":10318,"o":248.82,"t":"2025-06-20T04:00:00Z","v":613750,"vw":248.246183},{"c":252.3,"h":252.78,"l":246.98,"n":9315,"o":249.77,"t":"2025-06-23T04:00:00Z","v":335769,"vw":251.718306},{"c":249.36,"h":253.02,"l":248.78,"n":7986,"o":253.02,"t":"2025-06-24T04:00:00Z","v":326421,"vw":249.66973},{"c":248.86,"h":251.09,"l":247.99,"n":6223,"o":249.16,"t":"2025-06-25T04:00:00Z","v":231207,"vw":249.232949},{"c":253.7,"h":254.11,"l":248.9,"n":9074,"o":249.07,"t":"2025-06-26T04:00:00Z","v":253635,"vw":253.189102},{"c":258.38,"h":258.57,"l":252.75,"n":8554,"o":253.54,"t":"2025-06-27T04:00:00Z","v":925395,"vw":258.01263},{"c":258.75,"h":258.75,"l":255,"n":9800,"o":258.06,"t":"2025-06-30T04:00:00Z","v":322333,"vw":258.023881},{"c":252.24,"h":258.665,"l":249.16,"n":9927,"o":257.03,"t":"2025-07-01T04:00:00Z","v":303875,"vw":251.981554},{"c":249.18,"h":252.47,"l":247.26,"n":9047,"o":251.28,"t":"2025-07-02T04:00:00Z","v":290836,"vw":249.081167},{"c":253.9,"h":254.52,"l":249.38,"n":5178,"o":250.98,"t":"2025-07-03T04:00:00Z","v":187944,"vw":251.924113},{"c":254.04,"h":256.07,"l":252.83,"n":7380,"o":255.67,"t":"2025-07-07T04:00:00Z","v":228942,"vw":254.161324},{"c":247.06,"h":252.085,"l":244.44,"n":10923,"o":248.9,"t":"2025-07-08T04:00:00Z","v":604345,"vw":248.700145},{"c":246.01,"h":248.19,"l":244.67,"n":6939,"o":248.19,"t":"2025-07-09T04:00:00Z","v":242749,"vw":246.242056},{"c":242.07,"h":246.42,"l":240.7,"n":9986,"o":246.42,"t":"2025-07-10T04:00:00Z","v":299710,"vw":242.728852},{"c":245.81,"h":246.135,"l":242.03,"n":6247,"o":243.07,"t":"2025-07-11T04:00:00Z","v":202141,"vw":244.839604},{"c":252.11,"h":252.41,"l":244.05,"n":7058,"o":246.67,"t":"2025-07-14T04:00:00Z","v":289396,"vw":249.447403},{"c":250.17,"h":253,"l":249.3201,"n":6574,"o":251.79,"t":"2025-07-15T04:00:00Z","v":235145,"vw":251.06219},{"c":251.29,"h":251.465,"l":248.3685,"n":5105,"o":251.23,"t":"2025-07-16T04:00:00Z","v":144869,"vw":250.772171},{"c":251.91,"h":254.0155,"l":251.485,"n":5975,"o":251.79,"t":"2025-07-17T04:00:00Z","v":183787,"vw":252.2587},{"c":253.13,"h":254.605,"l":251.24,"n":5987,"o":253.15,"t":"2025-07-18T04:00:00Z","v":170863,"vw":252.951173},{"c":251.46,"h":256,"l":251.26,"n":5019,"o":252.89,"t":"2025-07-21T04:00:00Z","v":156184,"vw":253.087781},{"c":248.96,"h":252.355,"l":245.83,"n":7066,"o":250.46,"t":"2025-07-22T04:00:00Z","v":223855,"vw":249.620285},{"c":252.66,"h":252.805,"l":249.305,"n":5346,"o":250.5,"t":"2025-07-23T04:00:00Z","v":180448,"vw":252.103216},{"c":251.49,"h":255.07,"l":251.17,"n":5308,"o":253.93,"t":"2025-07-24T04:00:00Z","v":198223,"vw":252.227537},{"c":253.62,"h":253.98,"l":250.91,"n":4732,"o":250.91,"t":"2025-07-25T04:00:00Z","v":173811,"vw":253.243247},{"c":255.17,"h":255.955,"l":254.0958,"n":5424,"o":255.39,"t":"2025-07-28T04:00:00Z","v":127856,"vw":255.15667},{"c":256.09,"h":258.18,"l":253.84,"n":6796,"o":256.31,"t":"2025-07-29T04:00:00Z","v":199262,"vw":256.091776},{"c":257.68,"h":260,"l":255.255,"n":4779,"o":255.61,"t":"2025-07-30T04:00:00Z","v":125096,"vw":257.583712},{"c":258.09,"h":259.03,"l":253.97,"n":5254,"o":255.41,"t":"2025-07-31T04:00:00Z","v":158489,"vw":257.831665},{"c":257.28,"h":258.3,"l":250.91,"n":5478,"o":255.48,"t":"2025-08-01T04:00:00Z","v":125066,"vw":256.516093},{"c":263.87,"h":264.71,"l":257.57,"n":5651,"o":257.57,"t":"2025-08-04T04:00:00Z","v":139946,"vw":263.628459},{"c":246.09,"h":263.55,"l":244.01,"n":8867,"o":263.55,"t":"2025-08-05T04:00:00Z","v":258521,"vw":248.990931},{"c":248.01,"h":248.655,"l":244.485,"n":4702,"o":247.99,"t":"2025-08-06T04:00:00Z","v":133824,"vw":247.830977},{"c":247.15,"h":247.71,"l":243.45,"n":5372,"o":246.14,"t":"2025-08-07T04:00:00Z","v":123609,"vw":246.361154},{"c":245.83,"h":250.73,"l":245.83,"n":4596,"o":247.93,"t":"2025-08-08T04:00:00Z","v":93900,"vw":247.079053},{"c":245.4,"h":247.81,"l":241.87,"n":4561,"o":246,"t":"2025-08-11T04:00:00Z","v":102474,"vw":245.515845},{"c":246.78,"h":248.1799,"l":240.78,"n":8592,"o":245.08,"t":"2025-08-12T04:00:00Z","v":297538,"vw":245.349673},{"c":244.61,"h":248.19,"l":239.33,"n":7115,"o":247,"t":"2025-08-13T04:00:00Z","v":203089,"vw":243.465638},{"c":242.85,"h":245.4166,"l":241.51,"n":4904,"o":242.7,"t":"2025-08-14T04:00:00Z","v":138419,"vw":243.341558},{"c":240.71,"h":243.62,"l":239.735,"n":4838,"o":241.79,"t":"2025-08-15T04:00:00Z","v":128601,"vw":240.895785},{"c":240.42,"h":241.71,"l":237.615,"n":6112,"o":241.71,"t":"2025-08-18T04:00:00Z","v":131568,"vw":239.700173},{"c":237.82,"h":240.95,"l":236.99,"n":5671,"o":239.46,"t":"2025-08-19T04:00:00Z","v":150164,"vw":238.21072},{"c":240.32,"h":241.76,"l":238.19,"n":4604,"o":238.19,"t":"2025-08-20T04:00:00Z","v":107062,"vw":240.526344},{"c":239.62,"h":242.62,"l":239.58,"n":4448,"o":240.68,"t":"2025-08-21T04:00:00Z","v":203352,"vw":240.339975},{"c":243.62,"h":246.51,"l":240.35,"n":6072,"o":240.35,"t":"2025-08-22T04:00:00Z","v":229872,"vw":244.861536},{"c":239.73,"h":245,"l":239.73,"n":7732,"o":244.06,"t":"2025-08-25T04:00:00Z","v":248736,"vw":241.068157},{"c":262.67,"h":263.085,"l":249.83,"n":12082,"o":249.99,"t":"2025-08-26T04:00:00Z","v":487060,"vw":261.289918},{"c":248.34,"h":263.75,"l":248.31,"n":7589,"o":263.48,"t":"2025-08-27T04:00:00Z","v":265416,"vw":252.030618},{"c":248.46,"h":249.69,"l":247.34,"n":6541,"o":249.69,"t":"2025-08-28T04:00:00Z","v":151558,"vw":248.336152},{"c":245.01,"h":249.59,"l":243.94,"n":4816,"o":249.59,"t":"2025-08-29T04:00:00Z","v":275453,"vw":245.546279},{"c":249.56,"h":249.56,"l":240.83,"n":6781,"o":240.83,"t":"2025-09-02T04:00:00Z","v":202778,"vw":246.869568},{"c":250.56,"h":251.05,"l":248.335,"n":7074,"o":249.1,"t":"2025-09-03T04:00:00Z","v":229839,"vw":250.289052},{"c":253.51,"h":256.1,"l":250.9675,"n":4576,"o":256.1,"t":"2025-09-04T04:00:00Z","v":208851,"vw":253.401034},{"c":252.34,"h":254.5,"l":247.87,"n":5794,"o":253.03,"t":"2025-09-05T04:00:00Z","v":143494,"vw":251.711853},{"c":251.13,"h":254.375,"l":250.875,"n":9164,"o":253.99,"t":"2025-09-08T04:00:00Z","v":250398,"vw":252.235683},{"c":250.09,"h":251.44,"l":247.47,"n":7513,"o":251.44,"t":"2025-09-09T04:00:00Z","v":271452,"vw":249.843095},{"c":251.24,"h":254.3295,"l":248.61,"n":6127,"o":249.81,"t":"2025-09-10T04:00:00Z","v":129741,"vw":251.129382},{"c":253.3,"h":257.61,"l":252.005,"n":6322,"o":257.61,"t":"2025-09-11T04:00:00Z","v":140908,"vw":254.020691},{"c":250.93,"h":255.29,"l":250.58,"n":4952,"o":253.29,"t":"2025-09-12T04:00:00Z","v":112486,"vw":251.966258},{"c":255.66,"h":256.73,"l":251.985,"n":6040,"o":252.96,"t":"2025-09-15T04:00:00Z","v":135935,"vw":255.147982},{"c":255.34,"h":262.91,"l":255.03,"n":9747,"o":259.96,"t":"2025-09-16T04:00:00Z","v":281217,"vw":257.500422},{"c":250.38,"h":256.88,"l":250.14,"n":7374,"o":253.58,"t":"2025-09-17T04:00:00Z","v":213655,"vw":251.42783},{"c":253.44,"h":253.45,"l":249.36,"n":6797,"o":250.03,"t":"2025-09-18T04:00:00Z","v":220028,"vw":252.449936},{"c":249.13,"h":255.12,"l":248.74,"n":7022,"o":254.79,"t":"2025-09-19T04:00:00Z","v":535101,"vw":249.492737},{"c":252.02,"h":252.965,"l":247.795,"n":6556,"o":248.91,"t":"2025-09-22T04:00:00Z","v":229594,"vw":250.924646},{"c":252.53,"h":255.41,"l":249.96,"n":5357,"o":251.5,"t":"2025-09-23T04:00:00Z","v":191220,"vw":252.030043},{"c":249.68,"h":253.45,"l":249.15,"n":5616,"o":252.32,"t":"2025-09-24T04:00:00Z","v":298817,"vw":250.18111},{"c":250.27,"h":250.38,"l":247.47,"n":5761,"o":249.17,"t":"2025-09-25T04:00:00Z","v":178037,"vw":249.503768},{"c":251.98,"h":254.9716,"l":250.21,"n":5046,"o":250.99,"t":"2025-09-26T04:00:00Z","v":116143,"vw":251.963948},{"c":251.19,"h":256.65,"l":250.35,"n":5445,"o":254.42,"t":"2025-09-29T04:00:00Z","v":156877,"vw":252.189735},{"c":254.09,"h":254.63,"l":250.485,"n":5409,"o":251.92,"t":"2025-09-30T04:00:00Z","v":155750,"vw":253.590473},{"c":252.43,"h":254.83,"l":251.15,"n":6009,"o":252.88,"t":"2025-10-01T04:00:00Z","v":136208,"vw":252.662822},{"c":250.52,"h":254.07,"l":248.861,"n":4135,"o":253.48,"t":"2025-10-02T04:00:00Z","v":105298,"vw":251.026356},{"c":252.77,"h":254.09,"l":249.99,"n":3532,"o":250.83,"t":"2025-10-03T04:00:00Z","v":89684,"vw":252.722679},{"c":254.88,"h":256,"l":251.5988,"n":3949,"o":256,"t":"2025-10-06T04:00:00Z","v":108912,"vw":254.405896},{"c":250.05,"h":256.84,"l":247.35,"n":4549,"o":256.84,"t":"2025-10-07T04:00:00Z","v":107180,"vw":250.759361},{"c":252.32,"h":253.16,"l":249.4601,"n":4480,"o":252.57,"t":"2025-10-08T04:00:00Z","v":108241,"vw":252.073362},{"c":249.85,"h":257.99,"l":247.98,"n":3878,"o":257.99,"t":"2025-10-09T04:00:00Z","v":97779,"vw":250.307241},{"c":242.27,"h":252.53,"l":241.07,"n":8271,"o":252.53,"t":"2025-10-10T04:00:00Z","v":221704,"vw":243.217124},{"c":245.01,"h":246.58,"l":243.395,"n":4176,"o":243.42,"t":"2025-10-13T04:00:00Z","v":101976,"vw":244.928507},{"c":246.54,"h":248.22,"l":243.01,"n":4667,"o":244.13,"t":"2025-10-14T04:00:00Z","v":126866,"vw":246.543807},{"c":241.26,"h":250.4796,"l":240.48,"n":6788,"o":247.35,"t":"2025-10-15T04:00:00Z","v":277774,"vw":242.185424},{"c":239.54,"h":243.675,"l":239.51,"n":6524,"o":241.39,"t":"2025-10-16T04:00:00Z","v":194735,"vw":240.751146},{"c":239.35,"h":240.0499,"l":237.79,"n":6415,"o":237.79,"t":"2025-10-17T04:00:00Z","v":212116,"vw":239.071035},{"c":245.15,"h":246.16,"l":239.12,"n":6643,"o":239.12,"t":"2025-10-20T04:00:00Z","v":229279,"vw":243.86123},{"c":246.33,"h":251.5,"l":245.25,"n":9716,"o":249.91,"t":"2025-10-21T04:00:00Z","v":329514,"vw":247.680788},{"c":243.49,"h":246.74,"l":243.21,"n":5906,"o":246.74,"t":"2025-10-22T04:00:00Z","v":206212,"vw":244.382929},{"c":247.66,"h":247.765,"l":241.355,"n":6364,"o":241.79,"t":"2025-10-23T04:00:00Z","v":225172,"vw":246.745418},{"c":247.56,"h":249.4675,"l":246.975,"n":5275,"o":249.01,"t":"2025-10-24T04:00:00Z","v":137069,"vw":247.823509},{"c":246.65,"h":248.1741,"l":245.01,"n":6156,"o":247.4,"t":"2025-10-27T04:00:00Z","v":182639,"vw":246.468663},{"c":243.68,"h":247.29,"l":241.05,"n":7437,"o":247.29,"t":"2025-10-28T04:00:00Z","v":204383,"vw":243.356355},{"c":242.84,"h":244.38,"l":240.93,"n":6557,"o":243.14,"t":"2025-10-29T04:00:00Z","v":217362,"vw":242.532643},{"c":241.66,"h":246.84,"l":240.8101,"n":6952,"o":242.74,"t":"2025-10-30T04:00:00Z","v":207771,"vw":242.623233},{"c":247.73,"h":248.02,"l":241.745,"n":7415,"o":242.29,"t":"2025-10-31T04:00:00Z","v":462800,"vw":246.903035},{"c":245.93,"h":248.18,"l":244.4001,"n":6236,"o":248.18,"t":"2025-11-03T05:00:00Z","v":188475,"vw":245.84653},{"c":246.12,"h":246.7399,"l":243,"n":6168,"o":244.22,"t":"2025-11-04T05:00:00Z","v":132626,"vw":245.670342},{"c":248.17,"h":248.65,"l":244.2477,"n":6338,"o":244.6,"t":"2025-11-05T05:00:00Z","v":156153,"vw":247.556835},{"c":248.12,"h":251.5498,"l":247.045,"n":6415,"o":248.42,"t":"2025-11-06T05:00:00Z","v":149768,"vw":248.989945},{"c":251.57,"h":251.9,"l":244.054,"n":8365,"o":248.21,"t":"2025-11-07T05:00:00Z","v":210341,"vw":249.14524},{"c":258.18,"h":262.78,"l":255.165,"n":11041,"o":257.17,"t":"2025-11-10T05:00:00Z","v":264805,"vw":259.410063},{"c":256.74,"h":259.42,"l":255.17,"n":7245,"o":257.99,"t":"2025-11-11T05:00:00Z","v":247270,"vw":257.343184},{"c":253.81,"h":259.37,"l":253.395,"n":8485,"o":255.57,"t":"2025-11-12T05:00:00Z","v":198208,"vw":255.971157},{"c":247.96,"h":255.26,"l":247.3701,"n":6594,"o":254.27,"t":"2025-11-13T05:00:00Z","v":111009,"vw":249.091888},{"c":245.02,"h":248.37,"l":242.94,"n":7398,"o":246.3,"t":"2025-11-14T05:00:00Z","v":131418,"vw":245.666452},{"c":242.37,"h":245.72,"l":241.05,"n":8679,"o":245.72,"t":"2025-11-17T05:00:00Z","v":162225,"vw":242.876105},{"c":241.72,"h":245.11,"l":238.25,"n":9463,"o":242.58,"t":"2025-11-18T05:00:00Z","v":202712,"vw":242.069389},{"c":240.79,"h":242.605,"l":239.17,"n":8511,"o":242.56,"t":"2025-11-19T05:00:00Z","v":168286,"vw":240.907215},{"c":237.44,"h":245,"l":236.17,"n":8565,"o":245,"t":"2025-11-20T05:00:00Z","v":188087,"vw":238.518352},{"c":237.58,"h":237.95,"l":233.81,"n":10965,"o":237.07,"t":"2025-11-21T05:00:00Z","v":219459,"vw":236.70541},{"c":239.67,"h":241.15,"l":237.71,"n":7260,"o":238.41,"t":"2025-11-24T05:00:00Z","v":288230,"vw":239.689178},{"c":245.98,"h":246.33,"l":239.67,"n":7497,"o":239.67,"t":"2025-11-25T05:00:00Z","v":176932,"vw":243.893627},{"c":245.58,"h":249.3,"l":245.3,"n":6636,"o":245.3,"t":"2025-11-26T05:00:00Z","v":182302,"vw":246.891436},{"c":246.97,"h":248.3899,"l":245.4387,"n":3039,"o":247.54,"t":"2025-11-28T05:00:00Z","v":69433,"vw":247.241402},{"c":242.83,"h":247,"l":242.45,"n":6763,"o":246.26,"t":"2025-12-01T05:00:00Z","v":224539,"vw":243.587915},{"c":241.08,"h":244.38,"l":240.62,"n":5904,"o":244.38,"t":"2025-12-02T05:00:00Z","v":173127,"vw":241.459057},{"c":242.59,"h":242.865,"l":239.86,"n":6126,"o":242.13,"t":"2025-12-03T05:00:00Z","v":223564,"vw":242.103199},{"c":246.94,"h":248.24,"l":242.6,"n":6475,"o":243.27,"t":"2025-12-04T05:00:00Z","v":172177,"vw":246.660967},{"c":244.28,"h":248.63,"l":241.65,"n":5388,"o":248.63,"t":"2025-12-05T05:00:00Z","v":137410,"vw":243.724329},{"c":245.64,"h":247.871,"l":243.56,"n":8384,"o":245.58,"t":"2025-12-08T05:00:00Z","v":159155,"vw":245.28188},{"c":238.75,"h":247.3,"l":237.95,"n":7827,"o":243.95,"t":"2025-12-09T05:00:00Z","v":222763,"vw":240.829571},{"c":240.88,"h":241.88,"l":237.93,"n":8322,"o":239.33,"t":"2025-12-10T05:00:00Z","v":269515,"vw":240.419504},{"c":245.32,"h":245.58,"l":239.6624,"n":9104,"o":241.2,"t":"2025-12-11T05:00:00Z","v":254859,"vw":244.52043},{"c":242.18,"h":247.21,"l":241.07,"n":6834,"o":245.69,"t":"2025-12-12T05:00:00Z","v":195734,"vw":242.799163},{"c":243.78,"h":245.5,"l":240.3,"n":9466,"o":243.1,"t":"2025-12-15T05:00:00Z","v":300988,"vw":243.377789},{"c":242.61,"h":243.73,"l":239.57,"n":8883,"o":243.03,"t":"2025-12-16T05:00:00Z","v":287005,"vw":241.925694},{"c":240.29,"h":244.015,"l":239.76,"n":7656,"o":242.7,"t":"2025-12-17T05:00:00Z","v":253045,"vw":240.790194},{"c":240.94,"h":244.44,"l":239.24,"n":10681,"o":242.58,"t":"2025-12-18T05:00:00Z","v":458259,"vw":240.895299},{"c":255.73,"h":257.065,"l":243.86,"n":11461,"o":243.86,"t":"2025-12-19T05:00:00Z","v":505628,"vw":254.886465},{"c":261.22,"h":261.67,"l":255.64,"n":13135,"o":257.92,"t":"2025-12-22T05:00:00Z","v":426133,"vw":260.282346},{"c":263.18,"h":264.54,"l":259.88,"n":10647,"o":262,"t":"2025-12-23T05:00:00Z","v":280928,"vw":263.088419},{"c":262.2,"h":263.879,"l":261.17,"n":5310,"o":262.75,"t":"2025-12-24T05:00:00Z","v":176336,"vw":262.721158},{"c":259.85,"h":262.69,"l":259.24,"n":7709,"o":262.69,"t":"2025-12-26T05:00:00Z","v":237064,"vw":260.297943},{"c":255.96,"h":259.145,"l":254.76,"n":8756,"o":258.69,"t":"2025-12-29T05:00:00Z","v":222940,"vw":255.956269},{"c":255.03,"h":256.225,"l":252.66,"n":7817,"o":256.07,"t":"2025-12-30T05:00:00Z","v":209511,"vw":254.188143},{"c":252.43,"h":255.685,"l":252.075,"n":7068,"o":255.42,"t":"2025-12-31T05:00:00Z","v":190148,"vw":252.756163},{"c":257.25,"h":257.62,"l":250.63,"n":6674,"o":252.33,"t":"2026-01-02T05:00:00Z","v":258019,"vw":256.396301},{"c":266.02,"h":268.05,"l":257.855,"n":8232,"o":258.01,"t":"2026-01-05T05:00:00Z","v":245167,"vw":265.547606},{"c":269.67,"h":271.45,"l":266.04,"n":9045,"o":266.08,"t":"2026-01-06T05:00:00Z","v":300661,"vw":269.014144},{"c":271.07,"h":276.025,"l":270.28,"n":9894,"o":271.85,"t":"2026-01-07T05:00:00Z","v":290895,"vw":272.352742},{"c":271.25,"h":278.2,"l":267.39,"n":12679,"o":276.33,"t":"2026-01-08T05:00:00Z","v":319742,"vw":271.435532},{"c":273.16,"h":276.46,"l":271.06,"n":8370,"o":271.81,"t":"2026-01-09T05:00:00Z","v":390680,"vw":274.56636},{"c":274.61,"h":276.5822,"l":272.51,"n":7347,"o":273.41,"t":"2026-01-12T05:00:00Z","v":210513,"vw":274.377446},{"c":271.06,"h":279.66,"l":269.75,"n":9118,"o":276.17,"t":"2026-01-13T05:00:00Z","v":200195,"vw":271.519306},{"c":271.41,"h":273.14,"l":266.92,"n":8828,"o":270.41,"t":"2026-01-14T05:00:00Z","v":256051,"vw":269.835116},{"c":276.13,"h":277.5,"l":271.785,"n":9665,"o":272.81,"t":"2026-01-15T05:00:00Z","v":257637,"vw":275.86194},{"c":272.38,"h":275.94,"l":271.87,"n":9713,"o":274.04,"t":"2026-01-16T05:00:00Z","v":319331,"vw":272.969049},{"c":267.08,"h":272.49,"l":265.04,"n":12455,"o":269.21,"t":"2026-01-20T05:00:00Z","v":534215,"vw":267.27386},{"c":269.2,"h":271.19,"l":267.185,"n":9798,"o":269.22,"t":"2026-01-21T05:00:00Z","v":270818,"vw":268.828671},{"c":262.1,"h":269.96,"l":261.03,"n":6953,"o":269.96,"t":"2026-01-22T05:00:00Z","v":188396,"vw":263.469041},{"c":257.98,"h":262.82,"l":256.97,"n":8780,"o":258.78,"t":"2026-01-23T05:00:00Z","v":233270,"vw":258.390548},{"c":258.95,"h":259.76,"l":255.51,"n":8354,"o":258.3,"t":"2026-01-26T05:00:00Z","v":235536,"vw":258.355558},{"c":261.35,"h":265.03,"l":259.79,"n":8365,"o":260.03,"t":"2026-01-27T05:00:00Z","v":243738,"vw":262.122004},{"c":255.1,"h":261.32,"l":253.56,"n":10731,"o":260.08,"t":"2026-01-28T05:00:00Z","v":331864,"vw":255.166392},{"c":254.7,"h":258.8,"l":252.89,"n":11660,"o":255.82,"t":"2026-01-29T05:00:00Z","v":530587,"vw":254.693241},{"c":254.59,"h":255.89,"l":250,"n":8088,"o":250,"t":"2026-01-30T05:00:00Z","v":218434,"vw":254.172387},{"c":257.03,"h":258.05,"l":252.84,"n":11267,"o":252.84,"t":"2026-02-02T05:00:00Z","v":329324,"vw":256.441702},{"c":257.23,"h":259.61,"l":253.28,"n":8686,"o":258.21,"t":"2026-02-03T05:00:00Z","v":214128,"vw":256.416307},{"c":249.35,"h":257.45,"l":246,"n":9644,"o":256.49,"t":"2026-02-04T05:00:00Z","v":308279,"vw":249.433547},{"c":248.48,"h":251.6,"l":245.41,"n":7580,"o":247.28,"t":"2026-02-05T05:00:00Z","v":199781,"vw":248.541232},{"c":251.15,"h":255.04,"l":248.63,"n":7288,"o":252.35,"t":"2026-02-06T05:00:00Z","v":193188,"vw":251.857316},{"c":248.14,"h":255.1851,"l":247.85,"n":6055,"o":249.95,"t":"2026-02-09T05:00:00Z","v":141277,"vw":249.52306},{"c":247.87,"h":250.31,"l":246.68,"n":8212,"o":247.5,"t":"2026-02-10T05:00:00Z","v":296573,"vw":247.788023},{"c":246.99,"h":248.83,"l":243.1801,"n":7242,"o":245.18,"t":"2026-02-11T05:00:00Z","v":218809,"vw":246.994842},{"c":250.34,"h":254.01,"l":248.26,"n":8396,"o":249.07,"t":"2026-02-12T05:00:00Z","v":264007,"vw":250.366833},{"c":252.91,"h":257.67,"l":251.4,"n":9488,"o":253.13,"t":"2026-02-13T05:00:00Z","v":280464,"vw":252.882396},{"c":254.25,"h":260.55,"l":251.9722,"n":11285,"o":253.77,"t":"2026-02-17T05:00:00Z","v":297852,"vw":256.198996},{"c":257.98,"h":259.13,"l":253.82,"n":10331,"o":256.21,"t":"2026-02-18T05:00:00Z","v":263742,"vw":257.68568},{"c":260.2,"h":263.18,"l":256.88,"n":8753,"o":256.88,"t":"2026-02-19T05:00:00Z","v":199610,"vw":260.442532},{"c":261.61,"h":265.28,"l":257.86,"n":12394,"o":261.92,"t":"2026-02-20T05:00:00Z","v":360850,"vw":260.897159},{"c":258.86,"h":262.67,"l":258.04,"n":10666,"o":259.72,"t":"2026-02-23T05:00:00Z","v":297375,"vw":259.740255},{"c":259.39,"h":260.49,"l":254.07,"n":11010,"o":256.69,"t":"2026-02-24T05:00:00Z","v":317067,"vw":259.284014},{"c":252.98,"h":261.9,"l":252.13,"n":15148,"o":260.17,"t":"2026-02-25T05:00:00Z","v":438237,"vw":254.249229},{"c":237.87,"h":239.72,"l":221.3334,"n":36166,"o":239.72,"t":"2026-02-26T05:00:00Z","v":971736,"vw":232.860187},{"c":240.11,"h":245.5,"l":236.865,"n":19747,"o":238.19,"t":"2026-02-27T05:00:00Z","v":782328,"vw":240.912976},{"c":246.39,"h":251.82,"l":240.15,"n":13416,"o":242.06,"t":"2026-03-02T05:00:00Z","v":385797,"vw":247.73211},{"c":244.51,"h":246.85,"l":239.41,"n":13147,"o":245.95,"t":"2026-03-03T05:00:00Z","v":417171,"vw":244.260492},{"c":243.7,"h":248.74,"l":243.0009,"n":10992,"o":248.74,"t":"2026-03-04T05:00:00Z","v":306823,"vw":244.472372},{"c":234.76,"h":243.15,"l":231.095,"n":12678,"o":241.74,"t":"2026-03-05T05:00:00Z","v":389081,"vw":234.854149},{"c":232.86,"h":234.2,"l":228.73,"n":10395,"o":231.92,"t":"2026-03-06T05:00:00Z","v":278042,"vw":232.352996},{"c":234.09,"h":235.09,"l":228.55,"n":14956,"o":233.125,"t":"2026-03-09T04:00:00Z","v":489641,"vw":232.136579},{"c":231.8,"h":238.17,"l":231.55,"n":8267,"o":237.5,"t":"2026-03-10T04:00:00Z","v":207378,"vw":233.870908},{"c":232.94,"h":233.76,"l":228.12,"n":7999,"o":229.3,"t":"2026-03-11T04:00:00Z","v":331484,"vw":232.435188},{"c":223.07,"h":230.725,"l":222.452,"n":13145,"o":224.42,"t":"2026-03-12T04:00:00Z","v":459467,"vw":225.841761},{"c":221.38,"h":226.94,"l":219.375,"n":8992,"o":226.94,"t":"2026-03-13T04:00:00Z","v":232242,"vw":222.121402},{"c":223.93,"h":225.87,"l":221.24,"n":7521,"o":224.28,"t":"2026-03-16T04:00:00Z","v":215878,"vw":224.321256},{"c":225.17,"h":228.71,"l":222.2551,"n":8069,"o":226.92,"t":"2026-03-17T04:00:00Z","v":174798,"vw":224.786691},{"c":221,"h":227.7,"l":220.74,"n":7732,"o":225.65,"t":"2026-03-18T04:00:00Z","v":274278,"vw":222.430529},{"c":213.5,"h":221.03,"l":210.98,"n":16680,"o":218.82,"t":"2026-03-19T04:00:00Z","v":532069,"vw":213.860569},{"c":209.42,"h":221.31,"l":208.18,"n":12847,"o":214.32,"t":"2026-03-20T04:00:00Z","v":766548,"vw":209.634249},{"c":213.03,"h":216.61,"l":212.54,"n":9513,"o":215.59,"t":"2026-03-23T04:00:00Z","v":443040,"vw":213.717196},{"c":212.81,"h":214.27,"l":210.01,"n":8889,"o":212.33,"t":"2026-03-24T04:00:00Z","v":297839,"vw":213.005636},{"c":213.05,"h":218.13,"l":212.3,"n":9159,"o":216.81,"t":"2026-03-25T04:00:00Z","v":253316,"vw":213.85235},{"c":208.33,"h":213.1314,"l":207.89,"n":8538,"o":210,"t":"2026-03-26T04:00:00Z","v":249477,"vw":209.371037},{"c":207.78,"h":208.875,"l":206.2201,"n":9656,"o":207.1,"t":"2026-03-27T04:00:00Z","v":253478,"vw":207.654906},{"c":204.88,"h":210.36,"l":202.61,"n":13843,"o":210.36,"t":"2026-03-30T04:00:00Z","v":504566,"vw":204.37033},{"c":211.09,"h":213.145,"l":205.03,"n":10371,"o":207.73,"t":"2026-03-31T04:00:00Z","v":402392,"vw":209.988791},{"c":212.38,"h":216.46,"l":211.38,"n":9590,"o":216.46,"t":"2026-04-01T04:00:00Z","v":233601,"vw":212.661221},{"c":211.04,"h":213.35,"l":205,"n":9169,"o":209.67,"t":"2026-04-02T04:00:00Z","v":475420,"vw":210.67531},{"c":213.49,"h":213.73,"l":209.48,"n":7194,"o":209.48,"t":"2026-04-06T04:00:00Z","v":228873,"vw":212.672365},{"c":212.43,"h":214,"l":209.95,"n":7230,"o":212.41,"t":"2026-04-07T04:00:00Z","v":244631,"vw":212.232085},{"c":224.21,"h":226.17,"l":219.39,"n":11368,"o":219.62,"t":"2026-04-08T04:00:00Z","v":512797,"vw":224.47551},{"c":223.47,"h":226.48,"l":221.12,"n":10725,"o":221.23,"t":"2026-04-09T04:00:00Z","v":292869,"vw":223.962312},{"c":219.79,"h":223.485,"l":218.35,"n":8837,"o":221.97,"t":"2026-04-10T04:00:00Z","v":282258,"vw":219.943206},{"c":223.36,"h":223.92,"l":218.43,"n":11213,"o":218.43,"t":"2026-04-13T04:00:00Z","v":397370,"vw":221.691364},{"c":225.88,"h":227.39,"l":222.625,"n":9813,"o":223.56,"t":"2026-04-14T04:00:00Z","v":271097,"vw":225.651789},{"c":221.99,"h":229.04,"l":221.185,"n":7486,"o":226.24,"t":"2026-04-15T04:00:00Z","v":152118,"vw":222.490527},{"c":216.07,"h":224.81,"l":216.05,"n":8315,"o":223.52,"t":"2026-04-16T04:00:00Z","v":255831,"vw":217.669967},{"c":221.5,"h":225.15,"l":219.454,"n":9635,"o":219.64,"t":"2026-04-17T04:00:00Z","v":322939,"vw":222.229619},{"c":221.33,"h":222.25,"l":219.965,"n":6203,"o":222.25,"t":"2026-04-20T04:00:00Z","v":169520,"vw":221.374416},{"c":211.49,"h":221.34,"l":211.24,"n":11259,"o":219.71,"t":"2026-04-21T04:00:00Z","v":274362,"vw":212.59805},{"c":207.39,"h":215.973,"l":205.67,"n":10866,"o":213.26,"t":"2026-04-22T04:00:00Z","v":255362,"vw":208.063062},{"c":207.67,"h":211.18,"l":203.81,"n":9864,"o":205.94,"t":"2026-04-23T04:00:00Z","v":231970,"vw":207.349435},{"c":203.85,"h":207.21,"l":202.21,"n":8395,"o":206.81,"t":"2026-04-24T04:00:00Z","v":203149,"vw":203.727608},{"c":205.52,"h":206,"l":202.52,"n":10448,"o":203.09,"t":"2026-04-27T04:00:00Z","v":318504,"vw":204.890399},{"c":205.52,"h":209.11,"l":203.5101,"n":8976,"o":207.04,"t":"2026-04-28T04:00:00Z","v":298778,"vw":205.086543},{"c":201.28,"h":205.315,"l":199.35,"n":9315,"o":204.9,"t":"2026-04-29T04:00:00Z","v":264149,"vw":200.855159},{"c":209.02,"h":209.44,"l":202.64,"n":9122,"o":202.64,"t":"2026-04-30T04:00:00Z","v":314009,"vw":207.380964},{"c":209.28,"h":213.22,"l":206.24,"n":10275,"o":211.88,"t":"2026-05-01T04:00:00Z","v":357524,"vw":209.662417},{"c":209.61,"h":213.0321,"l":209.48,"n":10572,"o":210.66,"t":"2026-05-04T04:00:00Z","v":322317,"vw":210.867054},{"c":214.35,"h":216.3,"l":210.67,"n":11872,"o":212.2,"t":"2026-05-05T04:00:00Z","v":371515,"vw":214.749095},{"c":225.19,"h":227.49,"l":218.66,"n":13239,"o":218.87,"t":"2026-05-06T04:00:00Z","v":514125,"vw":224.56971},{"c":220.73,"h":227.545,"l":218.815,"n":8187,"o":227.5,"t":"2026-05-07T04:00:00Z","v":281812,"vw":221.737099},{"c":221.64,"h":222.88,"l":217.7,"n":6779,"o":221.42,"t":"2026-05-08T04:00:00Z","v":234359,"vw":220.54749},{"c":217.53,"h":222,"l":214.81,"n":12433,"o":220.35,"t":"2026-05-11T04:00:00Z","v":399835,"vw":217.833295},{"c":217.17,"h":218.88,"l":215.14,"n":12074,"o":216.44,"t":"2026-05-12T04:00:00Z","v":469819,"vw":216.976216},{"c":218.7,"h":221.4,"l":214.985,"n":10974,"o":218.59,"t":"2026-05-13T04:00:00Z","v":360844,"vw":218.800108},{"c":222.5,"h":222.755,"l":217.17,"n":11205,"o":218.23,"t":"2026-05-14T04:00:00Z","v":381921,"vw":221.268924},{"c":216.35,"h":221.3399,"l":215.09,"n":9074,"o":221.19,"t":"2026-05-15T04:00:00Z","v":314500,"vw":216.925117},{"c":218.32,"h":220.315,"l":215.69,"n":11370,"o":216.31,"t":"2026-05-18T04:00:00Z","v":426866,"vw":218.309766},{"c":217.96,"h":220.52,"l":214.63,"n":8059,"o":218.67,"t":"2026-05-19T04:00:00Z","v":313078,"vw":218.076345},{"c":223.78,"h":224.26,"l":217.43,"n":9211,"o":221.19,"t":"2026-05-20T04:00:00Z","v":292382,"vw":223.150125},{"c":223.85,"h":225.765,"l":218.87,"n":6091,"o":221.07,"t":"2026-05-21T04:00:00Z","v":178429,"vw":223.371343},{"c":224.04,"h":227.45,"l":223.43,"n":7937,"o":224.22,"t":"2026-05-22T04:00:00Z","v":293299,"vw":225.162523},{"c":228.89,"h":231.02,"l":227.01,"n":10378,"o":228.08,"t":"2026-05-26T04:00:00Z","v":631992,"vw":228.999206},{"c":229.79,"h":232.26,"l":228.04,"n":10525,"o":231.41,"t":"2026-05-27T04:00:00Z","v":392133,"vw":230.488397},{"c":257.36,"h":259.07,"l":247.51,"n":15650,"o":249.97,"t":"2026-05-28T04:00:00Z","v":642550,"vw":256.168381},{"c":259.81,"h":260.28,"l":253.6,"n":9859,"o":255.6,"t":"2026-05-29T04:00:00Z","v":828574,"vw":259.35377},{"c":245.93,"h":257.65,"l":245.78,"n":10447,"o":256.42,"t":"2026-06-01T04:00:00Z","v":322773,"vw":248.522849},{"c":244.77,"h":247.98,"l":241.93,"n":11152,"o":244.4,"t":"2026-06-02T04:00:00Z","v":402389,"vw":244.841444},{"c":242.26,"h":246.565,"l":241.48,"n":7608,"o":243.8,"t":"2026-06-03T04:00:00Z","v":251769,"vw":243.532826},{"c":246.3,"h":249.8299,"l":243.63,"n":9370,"o":244.53,"t":"2026-06-04T04:00:00Z","v":370616,"vw":245.8867},{"c":243.5,"h":245.83,"l":241.71,"n":7293,"o":244.47,"t":"2026-06-05T04:00:00Z","v":274374,"vw":243.558407},{"c":239.5,"h":248.14,"l":238.54,"n":8249,"o":245.12,"t":"2026-06-08T04:00:00Z","v":295742,"vw":241.085045},{"c":241.83,"h":243.5,"l":233.78,"n":10417,"o":239.37,"t":"2026-06-09T04:00:00Z","v":619387,"vw":240.20151},{"c":237.45,"h":243.85,"l":236.9,"n":5650,"o":241.2,"t":"2026-06-10T04:00:00Z","v":345807,"vw":238.287926},{"c":251.05,"h":251.31,"l":240.16,"n":9441,"o":240.16,"t":"2026-06-11T04:00:00Z","v":376116,"vw":246.967661},{"c":247.09,"h":253.37,"l":245.6601,"n":8115,"o":253.37,"t":"2026-06-12T04:00:00Z","v":254336,"vw":247.867836},{"c":248.73,"h":255.785,"l":248.73,"n":7662,"o":254.7,"t":"2026-06-15T04:00:00Z","v":318059,"vw":251.291786},{"c":248.11,"h":252.335,"l":247.66,"n":7449,"o":248.96,"t":"2026-06-16T04:00:00Z","v":269197,"vw":249.224445},{"c":248.14,"h":252.15,"l":236.8445,"n":7679,"o":246.12,"t":"2026-06-17T04:00:00Z","v":277093,"vw":248.767808},{"c":247.58,"h":255.59,"l":246.76,"n":6086,"o":255.59,"t":"2026-06-18T04:00:00Z","v":393845,"vw":248.088973},{"c":242.12,"h":248.55,"l":241.72,"n":8428,"o":244.55,"t":"2026-06-22T04:00:00Z","v":422519,"vw":243.39598},{"c":246.24,"h":246.895,"l":235,"n":9749,"o":241,"t":"2026-06-23T04:00:00Z","v":379422,"vw":245.48678},{"c":245.97,"h":249.09,"l":241.61,"n":9221,"o":241.61,"t":"2026-06-24T04:00:00Z","v":581646,"vw":246.264121},{"c":257.47,"h":257.52,"l":245.17,"n":10847,"o":248.55,"t":"2026-06-25T04:00:00Z","v":772694,"vw":254.128618},{"c":254.74,"h":255.43,"l":249.08,"n":12481,"o":255.27,"t":"2026-06-26T04:00:00Z","v":824906,"vw":253.990771},{"c":254.48,"h":258.5,"l":250.61,"n":11170,"o":252.56,"t":"2026-06-29T04:00:00Z","v":635341,"vw":254.938751},{"c":257.91,"h":258.85,"l":252.79,"n":9756,"o":252.79,"t":"2026-06-30T04:00:00Z","v":546249,"vw":257.436167},{"c":261.65,"h":265.195,"l":259.04,"n":7235,"o":260.02,"t":"2026-07-01T04:00:00Z","v":280608,"vw":262.596577},{"c":261.7,"h":265.55,"l":258.34,"n":10150,"o":260.36,"t":"2026-07-02T04:00:00Z","v":371830,"vw":261.242909},{"c":262.63,"h":267.42,"l":260.27,"n":7320,"o":261.66,"t":"2026-07-06T04:00:00Z","v":340591,"vw":264.55456},{"c":257.57,"h":265.09,"l":253.01,"n":5356,"o":265.09,"t":"2026-07-07T04:00:00Z","v":171069,"vw":256.995321},{"c":251.03,"h":256.7919,"l":249.42,"n":5179,"o":254.63,"t":"2026-07-08T04:00:00Z","v":142002,"vw":251.12393},{"c":253.27,"h":254.8199,"l":247.79,"n":5382,"o":248.03,"t":"2026-07-09T04:00:00Z","v":148884,"vw":252.734241},{"c":254.07,"h":254.64,"l":249.5,"n":5885,"o":252.14,"t":"2026-07-10T04:00:00Z","v":137451,"vw":253.353614},{"c":249.3,"h":252,"l":247.68,"n":4803,"o":251.93,"t":"2026-07-13T04:00:00Z","v":107647,"vw":249.261119},{"c":249.7,"h":253.08,"l":249.545,"n":6200,"o":251.99,"t":"2026-07-14T04:00:00Z","v":146475,"vw":250.352702},{"c":253.2,"h":255.59,"l":249.1,"n":5471,"o":249.1,"t":"2026-07-15T04:00:00Z","v":138427,"vw":253.286932},{"c":250.24,"h":252.91,"l":247.6201,"n":6802,"o":252.31,"t":"2026-07-16T04:00:00Z","v":200027,"vw":250.228503},{"c":250.07,"h":255.755,"l":229.91,"n":9175,"o":242.01,"t":"2026-07-17T04:00:00Z","v":275204,"vw":250.359731},{"c":248.18,"h":253.43,"l":246.775,"n":6826,"o":250,"t":"2026-07-20T04:00:00Z","v":202202,"vw":248.906987},{"c":247.64,"h":249.74,"l":246,"n":5224,"o":248.91,"t":"2026-07-21T04:00:00Z","v":156047,"vw":247.773161},{"c":244.25,"h":250,"l":244.16,"n":5650,"o":248.05,"t":"2026-07-22T04:00:00Z","v":169556,"vw":245.492936},{"c":248.87,"h":250.24,"l":244.51,"n":10389,"o":244.51,"t":"2026-07-23T04:00:00Z","v":370246,"vw":248.24311},{"c":253.4,"h":254.0225,"l":250.425,"n":7137,"o":250.5,"t":"2026-07-24T04:00:00Z","v":178194,"vw":252.683112},{"c":259.42,"h":261.165,"l":254.81,"n":6810,"o":255.02,"t":"2026-07-27T04:00:00Z","v":192054,"vw":257.928509},{"c":263.25,"h":263.47,"l":257.68,"n":7910,"o":258.65,"t":"2026-07-28T04:00:00Z","v":339889,"vw":261.561343},{"c":257.36,"h":263.19,"l":255.09,"n":6064,"o":260.64,"t":"2026-07-29T04:00:00Z","v":170231,"vw":257.855188},{"c":256.15,"h":263.23,"l":252.78,"n":8028,"o":259.06,"t":"2026-07-30T04:00:00Z","v":195957,"vw":254.991781},{"c":257.28,"h":259.0232,"l":253.13,"n":6434,"o":253.13,"t":"2026-07-31T04:00:00Z","v":178565,"vw":257.041922},{"c":261.82,"h":263.22,"l":255.31,"n":7067,"o":255.31,"t":"2026-08-03T04:00:00Z","v":231564,"vw":260.509925},{"c":265.96,"h":267.965,"l":263.79,"n":9266,"o":265,"t":"2026-08-04T04:00:00Z","v":269420,"vw":266.142099},{"c":266.46,"h":268.415,"l":262.5,"n":5817,"o":262.5,"t":"2026-08-05T04:00:00Z","v":172664,"vw":266.431451},{"c":263.93,"h":272.735,"l":261.76,"n":6235,"o":265.6,"t":"2026-08-06T04:00:00Z","v":180338,"vw":264.511566},{"c":266.31,"h":269.675,"l":262.42,"n":5271,"o":263.58,"t":"2026-08-07T04:00:00Z","v":123980,"vw":264.935716},{"c":265.08,"h":270.0075,"l":264.22,"n":4800,"o":269.14,"t":"2026-08-10T04:00:00Z","v":192043,"vw":265.53326},{"c":264.72,"h":268.6699,"l":262.62,"n":8382,"o":264.18,"t":"2026-08-11T04:00:00Z","v":441953,"vw":264.654163},{"c":272.21,"h":272.38,"l":264.73,"n":6910,"o":267.03,"t":"2026-08-12T04:00:00Z","v":233718,"vw":269.623466},{"c":272.49,"h":274.78,"l":267.5566,"n":6277,"o":274.78,"t":"2026-08-13T04:00:00Z","v":226973,"vw":271.716752},{"c":274.99,"h":275.03,"l":270.86,"n":6368,"o":273.23,"t":"2026-08-14T04:00:00Z","v":199246,"vw":273.659501},{"c":270.6,"h":274.04,"l":270.21,"n":7713,"o":272.3,"t":"2026-08-17T04:00:00Z","v":261809,"vw":271.776624},{"c":268.78,"h":272.42,"l":265.935,"n":6827,"o":267,"t":"2026-08-18T04:00:00Z","v":228540,"vw":268.84528},{"c":264.39,"h":268.97,"l":264.39,"n":5883,"o":268.78,"t":"2026-08-19T04:00:00Z","v":202589,"vw":265.520509},{"c":257.92,"h":265.0899,"l":256.66,"n":8158,"o":261.6,"t":"2026-08-20T04:00:00Z","v":220183,"vw":259.313439},{"c":261,"h":261.885,"l":256.03,"n":7441,"o":256.03,"t":"2026-08-21T04:00:00Z","v":207678,"vw":259.986743},{"c":259.23,"h":263.615,"l":258.56,"n":7108,"o":262.9,"t":"2026-08-24T04:00:00Z","v":200911,"vw":259.827898},{"c":257.1,"h":262.765,"l":256.77,"n":11588,"o":262.3,"t":"2026-08-25T04:00:00Z","v":309220,"vw":258.533082},{"c":255.84,"h":265.98,"l":250.17,"n":12981,"o":262.31,"t":"2026-08-26T04:00:00Z","v":388706,"vw":256.545601},{"c":251.01,"h":258.43,"l":246.9701,"n":10740,"o":257.5,"t":"2026-08-27T04:00:00Z","v":528097,"vw":250.031173},{"c":250.06,"h":252.27,"l":246.4,"n":7975,"o":249.3,"t":"2026-08-28T04:00:00Z","v":233723,"vw":249.164462},{"c":244.17,"h":249.34,"l":244.11,"n":9570,"o":246.92,"t":"2026-08-31T04:00:00Z","v":332366,"vw":244.594156},{"c":242,"h":245.21,"l":241.33,"n":10593,"o":242.95,"t":"2026-09-01T04:00:00Z","v":217774,"vw":242.920993},{"c":239.83,"h":243.98,"l":239.21,"n":10747,"o":243.98,"t":"2026-09-02T04:00:00Z","v":222320,"vw":240.999352},{"c":239.26,"h":243.26,"l":236.65,"n":12318,"o":243.26,"t":"2026-09-03T04:00:00Z","v":308886,"vw":238.570835},{"c":240.18,"h":241.58,"l":238.2,"n":13155,"o":238.2,"t":"2026-09-04T04:00:00Z","v":281343,"vw":239.974713},{"c":235.04,"h":240.26,"l":234.88,"n":11001,"o":240.26,"t":"2026-09-08T04:00:00Z","v":245274,"vw":235.753966},{"c":232.48,"h":236.305,"l":231.59,"n":10869,"o":235.34,"t":"2026-09-09T04:00:00Z","v":334434,"vw":233.475641},{"c":232.34,"h":235.815,"l":229.635,"n":11247,"o":232.36,"t":"2026-09-10T04:00:00Z","v":306928,"vw":232.094575},{"c":235.25,"h":239.53,"l":232.035,"n":10332,"o":234.99,"t":"2026-09-11T04:00:00Z","v":245709,"vw":234.561624},{"c":227.73,"h":234.69,"l":225.53,"n":12503,"o":233.39,"t":"2026-09-14T04:00:00Z","v":465008,"vw":227.540542},{"c":222.45,"h":228.235,"l":221.01,"n":12293,"o":228,"t":"2026-09-15T04:00:00Z","v":381993,"vw":222.801323},{"c":222.37,"h":227.41,"l":222.04,"n":9438,"o":223.35,"t":"2026-09-16T04:00:00Z","v":434423,"vw":224.24205},{"c":220.87,"h":225.7,"l":219.81,"n":11196,"o":225.7,"t":"2026-09-17T04:00:00Z","v":529977,"vw":220.92719},{"c":221.9,"h":221.95,"l":218.92,"n":11250,"o":220.78,"t":"2026-09-18T04:00:00Z","v":875996,"vw":221.379472},{"c":226.67,"h":227.635,"l":222.815,"n":8774,"o":224.12,"t":"2026-09-21T04:00:00Z","v":243681,"vw":226.129258},{"c":229.22,"h":231.25,"l":225.52,"n":9386,"o":228.8,"t":"2026-09-22T04:00:00Z","v":282805,"vw":229.261269},{"c":231.11,"h":234.56,"l":228.61,"n":8169,"o":229,"t":"2026-09-23T04:00:00Z","v":267255,"vw":231.456242},{"c":229.44,"h":235.02,"l":229.43,"n":8591,"o":230.7,"t":"2026-09-24T04:00:00Z","v":273211,"vw":230.304005},{"c":232.02,"h":233.7775,"l":229.58,"n":8696,"o":231.21,"t":"2026-09-25T04:00:00Z","v":246694,"vw":231.898721},{"c":230.63,"h":232.94,"l":225.6405,"n":7994,"o":229.05,"t":"2026-09-28T04:00:00Z","v":223620,"vw":230.392672},{"c":230.84,"h":232.94,"l":229.1,"n":11254,"o":229.71,"t":"2026-09-29T04:00:00Z","v":267723,"vw":230.711558},{"c":228.33,"h":232.9375,"l":228.1701,"n":8871,"o":231.08,"t":"2026-09-30T04:00:00Z","v":378578,"vw":229.290658},{"c":230.82,"h":232.3,"l":226.99,"n":8298,"o":229,"t":"2026-10-01T04:00:00Z","v":427061,"vw":230.596745},{"c":224.84,"h":234.87,"l":224.82,"n":8239,"o":233.37,"t":"2026-10-02T04:00:00Z","v":317256,"vw":228.159646},{"c":224.88,"h":226.99,"l":223.07,"n":7711,"o":224.27,"t":"2026-10-05T04:00:00Z","v":328902,"vw":225.441306},{"c":226.52,"h":226.85,"l":221.21,"n":6580,"o":225.69,"t":"2026-10-06T04:00:00Z","v":203327,"vw":225.651071},{"c":221.29,"h":224.535,"l":221.02,"n":6458,"o":223.39,"t":"2026-10-07T04:00:00Z","v":160781,"vw":222.123571},{"c":221.07,"h":221.765,"l":218,"n":8235,"o":221.6,"t":"2026-10-08T04:00:00Z","v":384900,"vw":220.732734},{"c":223.05,"h":223.55,"l":219.87,"n":6166,"o":221.9,"t":"2026-10-09T04:00:00Z","v":279345,"vw":222.219651},{"c":222.87,"h":224.51,"l":221.9738,"n":5099,"o":223.21,"t":"2026-10-12T04:00:00Z","v":252263,"vw":222.933098},{"c":221.19,"h":222.58,"l":218.18,"n":10048,"o":222.57,"t":"2026-10-13T04:00:00Z","v":290218,"vw":220.865951},{"c":224.42,"h":224.47,"l":221.56,"n":10747,"o":222.11,"t":"2026-10-14T04:00:00Z","v":360243,"vw":223.515889},{"c":231.34,"h":232.04,"l":224.485,"n":8130,"o":227.26,"t":"2026-10-15T04:00:00Z","v":229126,"vw":230.381454},{"c":233.06,"h":237.41,"l":231.32,"n":8058,"o":233.85,"t":"2026-10-16T04:00:00Z","v":270085,"vw":233.294616},{"c":233.51,"h":234.665,"l":231.44,"n":7286,"o":233,"t":"2026-10-19T04:00:00Z","v":234574,"vw":233.20306},{"c":231.17,"h":235.63,"l":230.1787,"n":7580,"o":233.19,"t":"2026-10-20T04:00:00Z","v":316379,"vw":231.702641},{"c":226.12,"h":233.57,"l":223.9,"n":11229,"o":230.57,"t":"2026-10-21T04:00:00Z","v":425335,"vw":226.852309},{"c":228.6,"h":228.95,"l":223.28,"n":9637,"o":224.38,"t":"2026-10-22T04:00:00Z","v":424139,"vw":227.138997}],"volatilityBars":[{"c":224.08,"h":224.12,"l":222.985,"n":145,"o":224.12,"t":"2026-09-21T13:30:00Z","v":8722,"vw":223.594479},{"c":223.685,"h":223.88,"l":222.815,"n":210,"o":223.395,"t":"2026-09-21T13:45:00Z","v":6052,"vw":223.42067},{"c":223.96,"h":224.489,"l":223.14,"n":194,"o":224.489,"t":"2026-09-21T14:00:00Z","v":5796,"vw":224.043553},{"c":223.99,"h":224.8331,"l":223.92,"n":209,"o":224.8331,"t":"2026-09-21T14:15:00Z","v":7434,"vw":224.343562},{"c":224.59,"h":224.67,"l":223.72,"n":227,"o":224.295,"t":"2026-09-21T14:30:00Z","v":7460,"vw":224.085278},{"c":224.875,"h":224.875,"l":224.5,"n":28,"o":224.6925,"t":"2026-09-21T14:45:00Z","v":449,"vw":224.689167},{"c":225.31,"h":225.59,"l":224.97,"n":170,"o":224.97,"t":"2026-09-21T15:00:00Z","v":4457,"vw":225.364968},{"c":225.805,"h":226.0853,"l":224.975,"n":280,"o":225.28,"t":"2026-09-21T15:15:00Z","v":6970,"vw":225.611616},{"c":225.93,"h":226.265,"l":225.5,"n":49,"o":226.265,"t":"2026-09-21T15:30:00Z","v":2117,"vw":225.946754},{"c":225.85,"h":226.27,"l":225.68,"n":172,"o":225.9225,"t":"2026-09-21T15:45:00Z","v":4482,"vw":225.840343},{"c":226.44,"h":226.44,"l":225.6922,"n":188,"o":225.89,"t":"2026-09-21T16:00:00Z","v":5638,"vw":226.245453},{"c":225.99,"h":226.6,"l":225.965,"n":178,"o":226.445,"t":"2026-09-21T16:15:00Z","v":5963,"vw":226.166031},{"c":226.36,"h":226.835,"l":226.09,"n":235,"o":226.26,"t":"2026-09-21T16:30:00Z","v":6618,"vw":226.447909},{"c":226.575,"h":226.78,"l":226.36,"n":103,"o":226.36,"t":"2026-09-21T16:45:00Z","v":1717,"vw":226.570417},{"c":226.92,"h":226.92,"l":226.5,"n":78,"o":226.555,"t":"2026-09-21T17:00:00Z","v":2927,"vw":226.69525},{"c":226.755,"h":226.9755,"l":226.71,"n":63,"o":226.73,"t":"2026-09-21T17:15:00Z","v":1867,"vw":226.76264},{"c":226.27,"h":226.67,"l":226,"n":280,"o":226.67,"t":"2026-09-21T17:30:00Z","v":11260,"vw":226.376904},{"c":226.6325,"h":226.6325,"l":226.264,"n":96,"o":226.5,"t":"2026-09-21T17:45:00Z","v":2326,"vw":226.530738},{"c":227.04,"h":227.105,"l":226.54,"n":242,"o":226.54,"t":"2026-09-21T18:00:00Z","v":3969,"vw":226.806142},{"c":227.28,"h":227.4625,"l":226.75,"n":270,"o":227.04,"t":"2026-09-21T18:15:00Z","v":7499,"vw":227.075475},{"c":227.285,"h":227.585,"l":227.2,"n":153,"o":227.235,"t":"2026-09-21T18:30:00Z","v":4154,"vw":227.34545},{"c":227.15,"h":227.635,"l":227.15,"n":228,"o":227.585,"t":"2026-09-21T18:45:00Z","v":5821,"vw":227.363512},{"c":226.915,"h":227.14,"l":226.77,"n":250,"o":227.11,"t":"2026-09-21T19:00:00Z","v":5329,"vw":227.0188},{"c":227.295,"h":227.32,"l":226.6301,"n":371,"o":227.115,"t":"2026-09-21T19:15:00Z","v":5814,"vw":227.102178},{"c":226.81,"h":227.46,"l":226.465,"n":618,"o":227.38,"t":"2026-09-21T19:30:00Z","v":12854,"vw":226.949983},{"c":226.68,"h":226.93,"l":226.03,"n":1558,"o":226.79,"t":"2026-09-21T19:45:00Z","v":35103,"vw":226.457317},{"c":226.67,"h":226.67,"l":226.67,"n":48,"o":226.67,"t":"2026-09-21T20:00:00Z","v":51522,"vw":226.67},{"c":226.85,"h":226.85,"l":226.85,"n":17,"o":226.85,"t":"2026-09-22T08:45:00Z","v":2009,"vw":226.85},{"c":226.7,"h":226.7,"l":226.7,"n":3,"o":226.7,"t":"2026-09-22T09:15:00Z","v":2094,"vw":226.7},{"c":226.3,"h":230.645,"l":226.3,"n":149,"o":228.8,"t":"2026-09-22T13:30:00Z","v":5233,"vw":227.532416},{"c":225.93,"h":226.75,"l":225.58,"n":169,"o":226.75,"t":"2026-09-22T13:45:00Z","v":1553,"vw":226.130866},{"c":225.7,"h":226.8667,"l":225.535,"n":184,"o":225.995,"t":"2026-09-22T14:00:00Z","v":8604,"vw":226.13464},{"c":225.65,"h":226.505,"l":225.52,"n":298,"o":226.47,"t":"2026-09-22T14:15:00Z","v":11917,"vw":225.914659},{"c":225.685,"h":226.1,"l":225.64,"n":126,"o":225.7714,"t":"2026-09-22T14:30:00Z","v":4003,"vw":225.821005},{"c":227.63,"h":227.76,"l":225.65,"n":241,"o":225.65,"t":"2026-09-22T14:45:00Z","v":5258,"vw":227.142574},{"c":228.735,"h":228.9,"l":227.5322,"n":107,"o":227.64,"t":"2026-09-22T15:00:00Z","v":2695,"vw":228.333837},{"c":229.39,"h":229.655,"l":229.115,"n":207,"o":229.43,"t":"2026-09-22T15:15:00Z","v":4615,"vw":229.335198},{"c":228.895,"h":229.625,"l":228.695,"n":209,"o":229.295,"t":"2026-09-22T15:30:00Z","v":5754,"vw":229.147419},{"c":229.255,"h":229.54,"l":229.02,"n":89,"o":229.02,"t":"2026-09-22T15:45:00Z","v":1826,"vw":229.308553},{"c":230.83,"h":230.86,"l":229.77,"n":309,"o":229.77,"t":"2026-09-22T16:00:00Z","v":10706,"vw":230.196288},{"c":230.58,"h":230.75,"l":230.35,"n":87,"o":230.63,"t":"2026-09-22T16:15:00Z","v":3275,"vw":230.492895},{"c":230.3,"h":230.89,"l":230.03,"n":260,"o":230.69,"t":"2026-09-22T16:30:00Z","v":9011,"vw":230.311918},{"c":230.385,"h":230.44,"l":230.13,"n":125,"o":230.29,"t":"2026-09-22T16:45:00Z","v":7434,"vw":230.3713},{"c":230.5325,"h":230.825,"l":230.39,"n":108,"o":230.7799,"t":"2026-09-22T17:00:00Z","v":2503,"vw":230.59528},{"c":230.22,"h":230.535,"l":229.99,"n":154,"o":230.23,"t":"2026-09-22T17:15:00Z","v":2094,"vw":230.207473},{"c":229.645,"h":230.275,"l":229.29,"n":227,"o":230.22,"t":"2026-09-22T17:30:00Z","v":7087,"vw":229.700111},{"c":230.705,"h":230.7125,"l":229.535,"n":143,"o":229.58,"t":"2026-09-22T17:45:00Z","v":3067,"vw":230.153392},{"c":231.095,"h":231.12,"l":230.29,"n":165,"o":230.705,"t":"2026-09-22T18:00:00Z","v":5966,"vw":230.709477},{"c":230.765,"h":231.095,"l":230.65,"n":199,"o":231.09,"t":"2026-09-22T18:15:00Z","v":6967,"vw":230.918704},{"c":231.05,"h":231.05,"l":230.78,"n":43,"o":230.78,"t":"2026-09-22T18:30:00Z","v":850,"vw":230.932886},{"c":230.59,"h":231.25,"l":230.59,"n":273,"o":231.25,"t":"2026-09-22T18:45:00Z","v":6864,"vw":230.982778},{"c":230.765,"h":230.914,"l":230.2501,"n":288,"o":230.615,"t":"2026-09-22T19:00:00Z","v":6383,"vw":230.685732},{"c":230.53,"h":230.88,"l":230.2901,"n":308,"o":230.88,"t":"2026-09-22T19:15:00Z","v":10436,"vw":230.674948},{"c":230.09,"h":230.94,"l":230.06,"n":562,"o":230.79,"t":"2026-09-22T19:30:00Z","v":11194,"vw":230.519031},{"c":229.23,"h":230.395,"l":229.22,"n":1620,"o":230.395,"t":"2026-09-22T19:45:00Z","v":50601,"vw":229.652644},{"c":229.22,"h":229.22,"l":229.22,"n":39,"o":229.22,"t":"2026-09-22T20:00:00Z","v":60879,"vw":229.22},{"c":229.22,"h":229.22,"l":229.22,"n":19,"o":229.22,"t":"2026-09-22T23:30:00Z","v":1009,"vw":229.22},{"c":229.29,"h":229.35,"l":229.29,"n":4,"o":229.35,"t":"2026-09-23T08:00:00Z","v":3990,"vw":229.32},{"c":231.38,"h":232.46,"l":228.61,"n":131,"o":229,"t":"2026-09-23T13:30:00Z","v":6226,"vw":229.859981},{"c":233.65,"h":233.65,"l":229.05,"n":170,"o":231,"t":"2026-09-23T13:45:00Z","v":15724,"vw":230.585748},{"c":233.555,"h":233.7886,"l":232.27,"n":150,"o":232.27,"t":"2026-09-23T14:00:00Z","v":4658,"vw":233.386679},{"c":232.79,"h":234.56,"l":232.48,"n":224,"o":233.3,"t":"2026-09-23T14:15:00Z","v":4461,"vw":233.081239},{"c":232.64,"h":233.585,"l":232.64,"n":233,"o":232.75,"t":"2026-09-23T14:30:00Z","v":8642,"vw":233.228574},{"c":232.845,"h":232.845,"l":231.55,"n":212,"o":232.14,"t":"2026-09-23T14:45:00Z","v":4247,"vw":231.822208},{"c":232.655,"h":232.655,"l":232.2822,"n":40,"o":232.645,"t":"2026-09-23T15:00:00Z","v":1652,"vw":232.500567},{"c":232.22,"h":233.3575,"l":231.9542,"n":185,"o":232.89,"t":"2026-09-23T15:15:00Z","v":7061,"vw":232.745122},{"c":231.805,"h":231.98,"l":231.29,"n":105,"o":231.98,"t":"2026-09-23T15:30:00Z","v":3333,"vw":231.658286},{"c":232.02,"h":232.83,"l":231.78,"n":96,"o":232.33,"t":"2026-09-23T15:45:00Z","v":3033,"vw":232.249901},{"c":232.15,"h":232.2999,"l":231.455,"n":245,"o":231.73,"t":"2026-09-23T16:00:00Z","v":8561,"vw":231.799146},{"c":232.135,"h":232.135,"l":231.69,"n":124,"o":231.92,"t":"2026-09-23T16:15:00Z","v":3957,"vw":232.001562},{"c":232.195,"h":232.43,"l":231.9807,"n":196,"o":232.32,"t":"2026-09-23T16:30:00Z","v":3712,"vw":232.188158},{"c":232.265,"h":232.68,"l":232.24,"n":121,"o":232.42,"t":"2026-09-23T16:45:00Z","v":3210,"vw":232.377868},{"c":231.85,"h":232.215,"l":231.1801,"n":307,"o":231.96,"t":"2026-09-23T17:00:00Z","v":11585,"vw":231.742946},{"c":232.26,"h":232.26,"l":231.38,"n":270,"o":231.85,"t":"2026-09-23T17:15:00Z","v":7830,"vw":231.707046},{"c":231.42,"h":231.895,"l":231.3,"n":133,"o":231.895,"t":"2026-09-23T17:30:00Z","v":4041,"vw":231.55304},{"c":231.74,"h":232.02,"l":231.42,"n":223,"o":231.625,"t":"2026-09-23T17:45:00Z","v":4805,"vw":231.798179},{"c":232.08,"h":232.105,"l":232.08,"n":57,"o":232.105,"t":"2026-09-23T18:00:00Z","v":691,"vw":232.092805},{"c":231.57,"h":232.485,"l":231.312,"n":181,"o":232.31,"t":"2026-09-23T18:15:00Z","v":4516,"vw":232.002652},{"c":231.76,"h":231.76,"l":231.1601,"n":162,"o":231.45,"t":"2026-09-23T18:30:00Z","v":2340,"vw":231.483012},{"c":231.9,"h":232.28,"l":231.43,"n":228,"o":231.5,"t":"2026-09-23T18:45:00Z","v":6343,"vw":231.650297},{"c":231.69,"h":231.91,"l":231.36,"n":183,"o":231.73,"t":"2026-09-23T19:00:00Z","v":6217,"vw":231.654942},{"c":230.76,"h":231.5,"l":230.76,"n":431,"o":231.35,"t":"2026-09-23T19:15:00Z","v":16199,"vw":231.27759},{"c":230.88,"h":231.12,"l":230.585,"n":380,"o":230.7,"t":"2026-09-23T19:30:00Z","v":10437,"vw":230.935946},{"c":231.21,"h":231.51,"l":230.58,"n":1267,"o":230.82,"t":"2026-09-23T19:45:00Z","v":43341,"vw":231.10238},{"c":231.11,"h":231.11,"l":231.11,"n":35,"o":231.11,"t":"2026-09-23T20:00:00Z","v":44887,"vw":231.11},{"c":231.01,"h":231.01,"l":231.01,"n":7,"o":231.01,"t":"2026-09-24T08:30:00Z","v":461,"vw":231.01},{"c":230.45,"h":235.02,"l":230.2665,"n":96,"o":230.7,"t":"2026-09-24T13:30:00Z","v":4709,"vw":230.669026},{"c":231.45,"h":231.465,"l":229.91,"n":134,"o":230.72,"t":"2026-09-24T13:45:00Z","v":3407,"vw":230.895923},{"c":232.3825,"h":232.72,"l":231.5536,"n":126,"o":231.72,"t":"2026-09-24T14:00:00Z","v":4127,"vw":232.197283},{"c":231.55,"h":233.01,"l":231.55,"n":63,"o":232.52,"t":"2026-09-24T14:15:00Z","v":1910,"vw":232.125642},{"c":231.29,"h":232.04,"l":231.29,"n":137,"o":231.61,"t":"2026-09-24T14:30:00Z","v":2489,"vw":231.461293},{"c":231.11,"h":231.415,"l":230.99,"n":106,"o":231,"t":"2026-09-24T14:45:00Z","v":2446,"vw":231.060125},{"c":230.59,"h":231.03,"l":230.42,"n":180,"o":231.03,"t":"2026-09-24T15:00:00Z","v":5679,"vw":230.862618},{"c":230.42,"h":230.745,"l":230.42,"n":28,"o":230.42,"t":"2026-09-24T15:15:00Z","v":439,"vw":230.528333},{"c":230.4,"h":230.7125,"l":229.72,"n":138,"o":230.7,"t":"2026-09-24T15:30:00Z","v":2166,"vw":230.325802},{"c":230.59,"h":230.59,"l":230.18,"n":120,"o":230.41,"t":"2026-09-24T15:45:00Z","v":2315,"vw":230.382727},{"c":230.67,"h":230.67,"l":230.27,"n":188,"o":230.42,"t":"2026-09-24T16:00:00Z","v":4889,"vw":230.511466},{"c":231.29,"h":232.715,"l":230.59,"n":507,"o":230.645,"t":"2026-09-24T16:15:00Z","v":18306,"vw":231.655668},{"c":232.055,"h":232.2425,"l":231.195,"n":205,"o":231.4,"t":"2026-09-24T16:30:00Z","v":4422,"vw":231.509934},{"c":231.44,"h":231.71,"l":231.28,"n":90,"o":231.31,"t":"2026-09-24T16:45:00Z","v":2325,"vw":231.342271},{"c":232.01,"h":232.01,"l":230.96,"n":141,"o":230.99,"t":"2026-09-24T17:00:00Z","v":2399,"vw":231.438125},{"c":231.6,"h":232.1,"l":231.2981,"n":97,"o":231.61,"t":"2026-09-24T17:15:00Z","v":4073,"vw":231.515503},{"c":230.87,"h":231.39,"l":230.87,"n":97,"o":231.385,"t":"2026-09-24T17:30:00Z","v":2649,"vw":231.125056},{"c":230.825,"h":230.825,"l":230.62,"n":86,"o":230.68,"t":"2026-09-24T17:45:00Z","v":2698,"vw":230.715},{"c":230.75,"h":231,"l":230.5,"n":226,"o":230.83,"t":"2026-09-24T18:00:00Z","v":3818,"vw":230.733391},{"c":231.16,"h":231.16,"l":230.3065,"n":165,"o":230.75,"t":"2026-09-24T18:15:00Z","v":4799,"vw":230.887641},{"c":230.975,"h":231.165,"l":230.66,"n":135,"o":231.165,"t":"2026-09-24T18:30:00Z","v":4056,"vw":230.8256},{"c":231.025,"h":231.3,"l":230.78,"n":70,"o":231.3,"t":"2026-09-24T18:45:00Z","v":3831,"vw":230.989312},{"c":230.74,"h":230.8,"l":230.19,"n":314,"o":230.72,"t":"2026-09-24T19:00:00Z","v":12028,"vw":230.597732},{"c":230.5,"h":230.79,"l":230.42,"n":321,"o":230.465,"t":"2026-09-24T19:15:00Z","v":6480,"vw":230.520862},{"c":230.985,"h":231.355,"l":230.495,"n":619,"o":230.495,"t":"2026-09-24T19:30:00Z","v":12232,"vw":230.967995},{"c":229.44,"h":231.03,"l":229.43,"n":1649,"o":231.03,"t":"2026-09-24T19:45:00Z","v":54295,"vw":230.278269},{"c":229.44,"h":229.44,"l":229.44,"n":31,"o":229.44,"t":"2026-09-24T20:00:00Z","v":78189,"vw":229.44},{"c":231.21,"h":233.28,"l":230.105,"n":182,"o":231.21,"t":"2026-09-25T13:30:00Z","v":9206,"vw":231.462056},{"c":232.16,"h":232.16,"l":230.1098,"n":83,"o":231,"t":"2026-09-25T13:45:00Z","v":4791,"vw":230.981515},{"c":231.795,"h":231.795,"l":230.745,"n":246,"o":231.01,"t":"2026-09-25T14:00:00Z","v":10499,"vw":231.112852},{"c":231.475,"h":231.475,"l":230.98,"n":93,"o":230.98,"t":"2026-09-25T14:15:00Z","v":3264,"vw":231.26328},{"c":231.6575,"h":231.6575,"l":231.225,"n":63,"o":231.225,"t":"2026-09-25T14:30:00Z","v":1674,"vw":231.469583},{"c":230.795,"h":231.84,"l":230.525,"n":351,"o":231.7,"t":"2026-09-25T14:45:00Z","v":8653,"vw":231.079666},{"c":230.32,"h":231.14,"l":230.0625,"n":161,"o":230.795,"t":"2026-09-25T15:00:00Z","v":6480,"vw":230.814291},{"c":230.66,"h":230.6601,"l":230.425,"n":46,"o":230.535,"t":"2026-09-25T15:15:00Z","v":796,"vw":230.54102},{"c":230.07,"h":230.72,"l":230.01,"n":285,"o":230.72,"t":"2026-09-25T15:30:00Z","v":7004,"vw":230.432241},{"c":230.21,"h":230.74,"l":229.58,"n":195,"o":229.58,"t":"2026-09-25T15:45:00Z","v":4402,"vw":230.311516},{"c":232.295,"h":232.61,"l":230.94,"n":182,"o":230.94,"t":"2026-09-25T16:00:00Z","v":5978,"vw":231.953577},{"c":232.535,"h":232.83,"l":232.06,"n":211,"o":232.4,"t":"2026-09-25T16:15:00Z","v":7183,"vw":232.543495},{"c":232.435,"h":233.36,"l":232.435,"n":212,"o":232.63,"t":"2026-09-25T16:30:00Z","v":6487,"vw":232.857444},{"c":231.715,"h":232.15,"l":231.575,"n":156,"o":232.15,"t":"2026-09-25T16:45:00Z","v":5310,"vw":231.817593},{"c":232.5037,"h":232.5037,"l":231.4995,"n":100,"o":231.7329,"t":"2026-09-25T17:00:00Z","v":5161,"vw":232.03576},{"c":232.335,"h":232.455,"l":232.14,"n":178,"o":232.455,"t":"2026-09-25T17:15:00Z","v":5238,"vw":232.306843},{"c":232.83,"h":232.83,"l":232.32,"n":164,"o":232.805,"t":"2026-09-25T17:30:00Z","v":3916,"vw":232.673478},{"c":233.06,"h":233.06,"l":232.86,"n":69,"o":232.86,"t":"2026-09-25T17:45:00Z","v":1757,"vw":233.019512},{"c":233.38,"h":233.6446,"l":232.985,"n":291,"o":233.15,"t":"2026-09-25T18:00:00Z","v":9586,"vw":233.092137},{"c":233.27,"h":233.7775,"l":233.27,"n":207,"o":233.75,"t":"2026-09-25T18:15:00Z","v":5928,"vw":233.649479},{"c":232.49,"h":233.44,"l":232.49,"n":146,"o":233.44,"t":"2026-09-25T18:30:00Z","v":3038,"vw":233.042917},{"c":231.76,"h":232.446,"l":231.76,"n":101,"o":232.3125,"t":"2026-09-25T18:45:00Z","v":2485,"vw":231.992154},{"c":231.3098,"h":231.76,"l":231.3098,"n":106,"o":231.76,"t":"2026-09-25T19:00:00Z","v":3570,"vw":231.585296},{"c":231.78,"h":231.78,"l":231.67,"n":142,"o":231.71,"t":"2026-09-25T19:15:00Z","v":3029,"vw":231.715833},{"c":232.44,"h":232.675,"l":231.66,"n":577,"o":231.73,"t":"2026-09-25T19:30:00Z","v":15537,"vw":232.200961},{"c":232.03,"h":232.73,"l":231.59,"n":1137,"o":232.53,"t":"2026-09-25T19:45:00Z","v":37249,"vw":232.083739},{"c":232.02,"h":232.02,"l":232.02,"n":52,"o":232.02,"t":"2026-09-25T20:00:00Z","v":44571,"vw":232.02},{"c":232.02,"h":232.02,"l":232.02,"n":20,"o":232.02,"t":"2026-09-28T09:15:00Z","v":2006,"vw":232.02},{"c":230.345,"h":231.27,"l":225.6405,"n":192,"o":229.05,"t":"2026-09-28T13:30:00Z","v":12941,"vw":229.068852},{"c":231.33,"h":232.54,"l":231.25,"n":97,"o":231.2655,"t":"2026-09-28T13:45:00Z","v":2301,"vw":231.618182},{"c":231.5117,"h":232.52,"l":231.5117,"n":119,"o":232.2,"t":"2026-09-28T14:00:00Z","v":4794,"vw":232.042451},{"c":232.02,"h":232.94,"l":231.51,"n":178,"o":231.955,"t":"2026-09-28T14:15:00Z","v":3655,"vw":232.051318},{"c":231.2,"h":232.21,"l":231.12,"n":238,"o":232.21,"t":"2026-09-28T14:30:00Z","v":4054,"vw":231.595826},{"c":230.6679,"h":231.715,"l":230.6679,"n":127,"o":231.715,"t":"2026-09-28T14:45:00Z","v":3139,"vw":231.118494},{"c":229.2575,"h":230.83,"l":229.2575,"n":119,"o":230.83,"t":"2026-09-28T15:00:00Z","v":6112,"vw":229.589483},{"c":229.59,"h":229.95,"l":228.35,"n":164,"o":228.97,"t":"2026-09-28T15:15:00Z","v":4760,"vw":229.301757},{"c":230.15,"h":230.44,"l":230.15,"n":49,"o":230.17,"t":"2026-09-28T15:30:00Z","v":896,"vw":230.270952},{"c":229.65,"h":230.415,"l":229.65,"n":168,"o":230.415,"t":"2026-09-28T15:45:00Z","v":2828,"vw":230.020286},{"c":230.45,"h":230.58,"l":229.67,"n":309,"o":230.31,"t":"2026-09-28T16:00:00Z","v":13206,"vw":229.756847},{"c":231.86,"h":232.34,"l":230.59,"n":219,"o":230.59,"t":"2026-09-28T16:15:00Z","v":4825,"vw":231.258319},{"c":230.71,"h":231.68,"l":230.71,"n":107,"o":231.68,"t":"2026-09-28T16:30:00Z","v":2895,"vw":231.307719},{"c":230.29,"h":230.81,"l":230.29,"n":82,"o":230.81,"t":"2026-09-28T16:45:00Z","v":2468,"vw":230.615582},{"c":230.95,"h":231.83,"l":229.64,"n":154,"o":230.36,"t":"2026-09-28T17:00:00Z","v":4428,"vw":230.357461},{"c":230.34,"h":230.54,"l":229.94,"n":52,"o":230.54,"t":"2026-09-28T17:15:00Z","v":1038,"vw":230.235},{"c":230.45,"h":230.74,"l":230.035,"n":189,"o":230.74,"t":"2026-09-28T17:30:00Z","v":4747,"vw":230.507098},{"c":230.71,"h":230.96,"l":230.56,"n":72,"o":230.56,"t":"2026-09-28T17:45:00Z","v":1060,"vw":230.72},{"c":230.9,"h":230.99,"l":230.5035,"n":76,"o":230.99,"t":"2026-09-28T18:00:00Z","v":3615,"vw":230.651752},{"c":230.68,"h":230.95,"l":230.1093,"n":131,"o":230.685,"t":"2026-09-28T18:15:00Z","v":3394,"vw":230.425932},{"c":231.21,"h":231.21,"l":230.66,"n":87,"o":230.66,"t":"2026-09-28T18:30:00Z","v":1721,"vw":230.827701},{"c":230.69,"h":231.02,"l":230.69,"n":276,"o":231.015,"t":"2026-09-28T18:45:00Z","v":5224,"vw":230.871824},{"c":230.3,"h":230.76,"l":230.2,"n":302,"o":230.565,"t":"2026-09-28T19:00:00Z","v":6125,"vw":230.38013},{"c":230.29,"h":230.71,"l":230.22,"n":247,"o":230.22,"t":"2026-09-28T19:15:00Z","v":5587,"vw":230.522567},{"c":230.03,"h":230.46,"l":229.865,"n":520,"o":230.15,"t":"2026-09-28T19:30:00Z","v":10719,"vw":230.124565},{"c":230.64,"h":230.78,"l":229.82,"n":1248,"o":230.17,"t":"2026-09-28T19:45:00Z","v":37560,"vw":230.367363},{"c":230.63,"h":230.63,"l":230.45,"n":34,"o":230.45,"t":"2026-09-28T20:00:00Z","v":45758,"vw":230.629584},{"c":231.5,"h":232.94,"l":229.71,"n":74,"o":229.71,"t":"2026-09-29T13:30:00Z","v":3328,"vw":231.442605},{"c":231.485,"h":232.19,"l":230.96,"n":114,"o":232.19,"t":"2026-09-29T13:45:00Z","v":4243,"vw":231.468353},{"c":231.865,"h":232.2,"l":231.24,"n":143,"o":231.485,"t":"2026-09-29T14:00:00Z","v":8438,"vw":231.539528},{"c":230.49,"h":231.13,"l":229.87,"n":195,"o":231.13,"t":"2026-09-29T14:15:00Z","v":6331,"vw":230.453271},{"c":230.29,"h":230.29,"l":229.1,"n":250,"o":229.12,"t":"2026-09-29T14:30:00Z","v":8387,"vw":229.727308},{"c":230.025,"h":230.5,"l":230.025,"n":85,"o":230.04,"t":"2026-09-29T14:45:00Z","v":1788,"vw":230.155237},{"c":229.6,"h":230.28,"l":229.505,"n":593,"o":229.6,"t":"2026-09-29T15:00:00Z","v":6210,"vw":229.865399},{"c":229.43,"h":230.05,"l":229.43,"n":626,"o":229.72,"t":"2026-09-29T15:15:00Z","v":8163,"vw":229.73332},{"c":230.39,"h":230.39,"l":229.45,"n":388,"o":229.45,"t":"2026-09-29T15:30:00Z","v":7528,"vw":229.7037},{"c":229.755,"h":230.42,"l":229.745,"n":203,"o":230.06,"t":"2026-09-29T15:45:00Z","v":3310,"vw":230.022102},{"c":229.75,"h":229.76,"l":229.51,"n":313,"o":229.755,"t":"2026-09-29T16:00:00Z","v":4987,"vw":229.699937},{"c":229.87,"h":230.075,"l":229.7,"n":245,"o":229.84,"t":"2026-09-29T16:15:00Z","v":5106,"vw":229.902621},{"c":229.925,"h":230.29,"l":229.49,"n":248,"o":229.875,"t":"2026-09-29T16:30:00Z","v":10825,"vw":229.715064},{"c":230.04,"h":230.04,"l":229.89,"n":67,"o":229.89,"t":"2026-09-29T16:45:00Z","v":783,"vw":229.99},{"c":230.76,"h":230.76,"l":230.21,"n":151,"o":230.245,"t":"2026-09-29T17:00:00Z","v":2566,"vw":230.364746},{"c":230.75,"h":230.775,"l":230.485,"n":290,"o":230.485,"t":"2026-09-29T17:15:00Z","v":3739,"vw":230.657493},{"c":231.08,"h":231.08,"l":230.72,"n":260,"o":230.72,"t":"2026-09-29T17:30:00Z","v":3993,"vw":230.831275},{"c":230.97,"h":231.39,"l":230.97,"n":244,"o":231.39,"t":"2026-09-29T17:45:00Z","v":3463,"vw":231.189873},{"c":230.25,"h":231.665,"l":230,"n":559,"o":231.22,"t":"2026-09-29T18:00:00Z","v":15745,"vw":230.747471},{"c":229.76,"h":230.025,"l":229.63,"n":155,"o":230.025,"t":"2026-09-29T18:15:00Z","v":5345,"vw":229.927868},{"c":230.525,"h":230.88,"l":229.7,"n":457,"o":230.11,"t":"2026-09-29T18:30:00Z","v":12459,"vw":230.386383},{"c":230.32,"h":230.53,"l":230.32,"n":157,"o":230.525,"t":"2026-09-29T18:45:00Z","v":3519,"vw":230.471965},{"c":230.17,"h":230.19,"l":229.835,"n":332,"o":230.17,"t":"2026-09-29T19:00:00Z","v":7523,"vw":230.118829},{"c":229.6601,"h":230.34,"l":229.6601,"n":124,"o":230.14,"t":"2026-09-29T19:15:00Z","v":2731,"vw":229.941258},{"c":230.895,"h":231.07,"l":229.9525,"n":369,"o":229.9525,"t":"2026-09-29T19:30:00Z","v":8655,"vw":230.359314},{"c":230.975,"h":232.27,"l":230.59,"n":1449,"o":230.7,"t":"2026-09-29T19:45:00Z","v":48605,"vw":231.4838},{"c":230.84,"h":231.23,"l":230.84,"n":46,"o":231.23,"t":"2026-09-29T20:00:00Z","v":43128,"vw":230.841058},{"c":231,"h":231,"l":231,"n":29,"o":231,"t":"2026-09-30T08:15:00Z","v":1126,"vw":231},{"c":230.38,"h":230.99,"l":230.38,"n":10,"o":230.99,"t":"2026-09-30T08:30:00Z","v":1139,"vw":230.933985},{"c":229.84,"h":232.9375,"l":229.84,"n":210,"o":231.08,"t":"2026-09-30T13:30:00Z","v":17529,"vw":231.11281},{"c":230.61,"h":230.84,"l":229.48,"n":147,"o":230.165,"t":"2026-09-30T13:45:00Z","v":6317,"vw":230.397266},{"c":230.17,"h":231.21,"l":230.17,"n":174,"o":230.61,"t":"2026-09-30T14:00:00Z","v":5612,"vw":230.885236},{"c":229.2201,"h":231.66,"l":229.2201,"n":303,"o":230.3,"t":"2026-09-30T14:15:00Z","v":8671,"vw":230.48147},{"c":231.065,"h":231.18,"l":230.3875,"n":250,"o":230.47,"t":"2026-09-30T14:30:00Z","v":7612,"vw":231.059196},{"c":231.81,"h":232.3,"l":231.045,"n":198,"o":231.07,"t":"2026-09-30T14:45:00Z","v":9159,"vw":231.692205},{"c":230.995,"h":231.83,"l":230.965,"n":233,"o":231.775,"t":"2026-09-30T15:00:00Z","v":6802,"vw":231.513331},{"c":230.915,"h":231.41,"l":230.655,"n":209,"o":231.03,"t":"2026-09-30T15:15:00Z","v":6176,"vw":231.028182},{"c":230.54,"h":231.36,"l":230.54,"n":173,"o":231.09,"t":"2026-09-30T15:30:00Z","v":6066,"vw":231.060618},{"c":230.21,"h":230.48,"l":230.21,"n":63,"o":230.27,"t":"2026-09-30T15:45:00Z","v":3239,"vw":230.277412},{"c":230.89,"h":230.89,"l":230.26,"n":143,"o":230.58,"t":"2026-09-30T16:00:00Z","v":2471,"vw":230.571777},{"c":230.76,"h":230.76,"l":230.5,"n":100,"o":230.51,"t":"2026-09-30T16:15:00Z","v":1782,"vw":230.626145},{"c":230.755,"h":231.0299,"l":230.66,"n":86,"o":231.0299,"t":"2026-09-30T16:30:00Z","v":1886,"vw":230.759098},{"c":230.92,"h":231.02,"l":230.765,"n":113,"o":230.765,"t":"2026-09-30T16:45:00Z","v":2304,"vw":230.902681},{"c":230.6125,"h":231.05,"l":230.56,"n":76,"o":230.96,"t":"2026-09-30T17:00:00Z","v":1885,"vw":230.754076},{"c":230.53,"h":230.71,"l":230.22,"n":166,"o":230.71,"t":"2026-09-30T17:15:00Z","v":5900,"vw":230.406226},{"c":231.11,"h":231.11,"l":230.585,"n":78,"o":230.585,"t":"2026-09-30T17:30:00Z","v":1969,"vw":230.955848},{"c":230.53,"h":230.92,"l":230.53,"n":145,"o":230.92,"t":"2026-09-30T17:45:00Z","v":6366,"vw":230.631081},{"c":230.155,"h":230.52,"l":230.07,"n":64,"o":230.52,"t":"2026-09-30T18:00:00Z","v":1674,"vw":230.256537},{"c":229.68,"h":229.875,"l":229.68,"n":56,"o":229.75,"t":"2026-09-30T18:15:00Z","v":1807,"vw":229.788701},{"c":229.78,"h":230.035,"l":229.51,"n":261,"o":229.675,"t":"2026-09-30T18:30:00Z","v":11410,"vw":229.787517},{"c":229.685,"h":229.85,"l":229.42,"n":156,"o":229.49,"t":"2026-09-30T18:45:00Z","v":6345,"vw":229.668718},{"c":229.655,"h":229.96,"l":229.4975,"n":407,"o":229.94,"t":"2026-09-30T19:00:00Z","v":14936,"vw":229.73907},{"c":228.76,"h":229.67,"l":228.65,"n":277,"o":229.43,"t":"2026-09-30T19:15:00Z","v":6968,"vw":229.233217},{"c":229,"h":229.16,"l":228.175,"n":631,"o":228.61,"t":"2026-09-30T19:30:00Z","v":30055,"vw":228.667312},{"c":228.8,"h":229.275,"l":228.1701,"n":1877,"o":229,"t":"2026-09-30T19:45:00Z","v":89856,"vw":228.658166},{"c":228.33,"h":229.01,"l":228.33,"n":50,"o":229.01,"t":"2026-09-30T20:00:00Z","v":97513,"vw":228.342583},{"c":228.33,"h":228.33,"l":228.33,"n":2,"o":228.33,"t":"2026-10-01T08:00:00Z","v":150,"vw":228.33},{"c":228.33,"h":228.33,"l":228.33,"n":1,"o":228.33,"t":"2026-10-01T12:00:00Z","v":3646,"vw":228.33},{"c":230.265,"h":230.93,"l":226.99,"n":167,"o":229,"t":"2026-10-01T13:30:00Z","v":6204,"vw":230.150505},{"c":229.735,"h":230.105,"l":228.96,"n":173,"o":230.105,"t":"2026-10-01T13:45:00Z","v":4821,"vw":229.733101},{"c":229.16,"h":229.41,"l":228.84,"n":198,"o":228.96,"t":"2026-10-01T14:00:00Z","v":6061,"vw":228.976289},{"c":229.63,"h":229.63,"l":228.73,"n":168,"o":229.085,"t":"2026-10-01T14:15:00Z","v":7572,"vw":229.359383},{"c":229.3325,"h":229.915,"l":229.03,"n":173,"o":229.2728,"t":"2026-10-01T14:30:00Z","v":4639,"vw":229.48806},{"c":229.635,"h":229.72,"l":228.99,"n":249,"o":229.72,"t":"2026-10-01T14:45:00Z","v":8507,"vw":229.155683},{"c":229.27,"h":229.32,"l":228.9,"n":356,"o":229.32,"t":"2026-10-01T15:00:00Z","v":13320,"vw":229.029016},{"c":229.79,"h":229.835,"l":228.95,"n":472,"o":229.265,"t":"2026-10-01T15:15:00Z","v":11294,"vw":229.307972},{"c":230.275,"h":230.275,"l":229.58,"n":172,"o":229.58,"t":"2026-10-01T15:30:00Z","v":2651,"vw":229.880937},{"c":230.56,"h":230.56,"l":229.6901,"n":68,"o":229.92,"t":"2026-10-01T15:45:00Z","v":1683,"vw":230.01198},{"c":230.71,"h":231.09,"l":230.475,"n":110,"o":230.475,"t":"2026-10-01T16:00:00Z","v":3003,"vw":230.78605},{"c":231.03,"h":231.05,"l":230.38,"n":200,"o":230.59,"t":"2026-10-01T16:15:00Z","v":6202,"vw":230.659192},{"c":231.11,"h":231.5,"l":231.08,"n":64,"o":231.36,"t":"2026-10-01T16:30:00Z","v":1367,"vw":231.360714},{"c":230.66,"h":231.62,"l":230.66,"n":93,"o":231.315,"t":"2026-10-01T16:45:00Z","v":3185,"vw":231.208628},{"c":230.99,"h":231.155,"l":230.35,"n":129,"o":230.35,"t":"2026-10-01T17:00:00Z","v":14962,"vw":231.012261},{"c":231.16,"h":231.16,"l":230.5773,"n":139,"o":230.89,"t":"2026-10-01T17:15:00Z","v":4507,"vw":230.88283},{"c":232.3,"h":232.3,"l":231.2,"n":161,"o":231.2,"t":"2026-10-01T17:30:00Z","v":4983,"vw":231.841591},{"c":230.59,"h":231.92,"l":230.59,"n":138,"o":231.92,"t":"2026-10-01T17:45:00Z","v":2915,"vw":231.4485},{"c":230.8567,"h":230.916,"l":230.5,"n":158,"o":230.65,"t":"2026-10-01T18:00:00Z","v":2444,"vw":230.765404},{"c":230.46,"h":231.045,"l":230.3418,"n":138,"o":231.005,"t":"2026-10-01T18:15:00Z","v":4369,"vw":230.597652},{"c":230.93,"h":231.06,"l":230.2,"n":252,"o":230.2,"t":"2026-10-01T18:30:00Z","v":7166,"vw":230.733785},{"c":230.9,"h":230.91,"l":230.34,"n":163,"o":230.78,"t":"2026-10-01T18:45:00Z","v":3260,"vw":230.72041},{"c":231.345,"h":231.385,"l":230.77,"n":97,"o":230.77,"t":"2026-10-01T19:00:00Z","v":2021,"vw":231.163333},{"c":231.67,"h":231.77,"l":231.36,"n":200,"o":231.37,"t":"2026-10-01T19:15:00Z","v":2701,"vw":231.542649},{"c":231.73,"h":231.97,"l":231.503,"n":286,"o":231.97,"t":"2026-10-01T19:30:00Z","v":6211,"vw":231.767324},{"c":231.4,"h":231.66,"l":230.56,"n":1204,"o":231.6575,"t":"2026-10-01T19:45:00Z","v":31107,"vw":230.835572},{"c":230.82,"h":230.82,"l":230.82,"n":38,"o":230.82,"t":"2026-10-01T20:00:00Z","v":147558,"vw":230.82},{"c":233.8,"h":234.87,"l":231.06,"n":297,"o":233.37,"t":"2026-10-02T13:30:00Z","v":12591,"vw":232.818898},{"c":231.53,"h":234.735,"l":230.89,"n":201,"o":234.005,"t":"2026-10-02T13:45:00Z","v":3868,"vw":233.128932},{"c":230.66,"h":231.72,"l":230.28,"n":154,"o":230.28,"t":"2026-10-02T14:00:00Z","v":3629,"vw":230.938368},{"c":230.375,"h":231.38,"l":229.96,"n":297,"o":231.33,"t":"2026-10-02T14:15:00Z","v":11075,"vw":230.534423},{"c":231.29,"h":231.29,"l":230.43,"n":94,"o":230.44,"t":"2026-10-02T14:30:00Z","v":2471,"vw":230.550938},{"c":232.0425,"h":232.499,"l":231.14,"n":80,"o":231.15,"t":"2026-10-02T14:45:00Z","v":5080,"vw":232.275273},{"c":229.675,"h":231.77,"l":229.675,"n":247,"o":231.77,"t":"2026-10-02T15:00:00Z","v":30144,"vw":230.860472},{"c":230.06,"h":230.31,"l":229.53,"n":173,"o":230.02,"t":"2026-10-02T15:15:00Z","v":9390,"vw":229.779553},{"c":230.4,"h":230.55,"l":230.4,"n":93,"o":230.455,"t":"2026-10-02T15:30:00Z","v":2797,"vw":230.444474},{"c":230.36,"h":230.7,"l":230.36,"n":44,"o":230.485,"t":"2026-10-02T15:45:00Z","v":2375,"vw":230.585952},{"c":230.08,"h":230.76,"l":230.03,"n":120,"o":230.76,"t":"2026-10-02T16:00:00Z","v":4354,"vw":230.314122},{"c":230.1336,"h":230.1336,"l":229.69,"n":55,"o":230.01,"t":"2026-10-02T16:15:00Z","v":1346,"vw":229.977178},{"c":230.31,"h":230.45,"l":229.85,"n":195,"o":230.06,"t":"2026-10-02T16:30:00Z","v":10099,"vw":230.000867},{"c":230.49,"h":230.735,"l":230.42,"n":113,"o":230.48,"t":"2026-10-02T16:45:00Z","v":2473,"vw":230.489251},{"c":229.63,"h":230.49,"l":229.63,"n":151,"o":230.49,"t":"2026-10-02T17:00:00Z","v":24880,"vw":230.012082},{"c":229.3,"h":229.6,"l":229.26,"n":217,"o":229.41,"t":"2026-10-02T17:15:00Z","v":8306,"vw":229.473422},{"c":229.25,"h":229.74,"l":228.95,"n":74,"o":229.74,"t":"2026-10-02T17:30:00Z","v":1993,"vw":229.436627},{"c":228.93,"h":228.96,"l":228.93,"n":35,"o":228.96,"t":"2026-10-02T17:45:00Z","v":496,"vw":228.945},{"c":228.7175,"h":228.96,"l":228.58,"n":99,"o":228.89,"t":"2026-10-02T18:00:00Z","v":2440,"vw":228.77325},{"c":227.86,"h":228.705,"l":227.49,"n":297,"o":228.45,"t":"2026-10-02T18:15:00Z","v":12534,"vw":228.019443},{"c":225.57,"h":227.46,"l":225.55,"n":310,"o":227.46,"t":"2026-10-02T18:30:00Z","v":9437,"vw":226.496895},{"c":226.09,"h":226.1,"l":225.36,"n":293,"o":225.4,"t":"2026-10-02T18:45:00Z","v":9891,"vw":225.663442},{"c":226.7275,"h":227.01,"l":226.2801,"n":251,"o":227.01,"t":"2026-10-02T19:00:00Z","v":8667,"vw":226.511888},{"c":227.07,"h":227.32,"l":226,"n":267,"o":226.735,"t":"2026-10-02T19:15:00Z","v":8987,"vw":226.644635},{"c":226.8,"h":226.85,"l":226.53,"n":243,"o":226.85,"t":"2026-10-02T19:30:00Z","v":4141,"vw":226.724375},{"c":224.82,"h":226.95,"l":224.82,"n":1408,"o":226.95,"t":"2026-10-02T19:45:00Z","v":48793,"vw":225.447719},{"c":224.84,"h":224.84,"l":224.84,"n":31,"o":224.84,"t":"2026-10-02T20:00:00Z","v":52838,"vw":224.84},{"c":223.14,"h":224.27,"l":223.07,"n":98,"o":224.27,"t":"2026-10-05T13:30:00Z","v":5348,"vw":223.766993},{"c":224.27,"h":224.27,"l":223.9565,"n":69,"o":224,"t":"2026-10-05T13:45:00Z","v":2534,"vw":224.012983},{"c":226.7602,"h":226.7602,"l":224.095,"n":114,"o":224.095,"t":"2026-10-05T14:00:00Z","v":5521,"vw":225.983191},{"c":226.77,"h":226.85,"l":225.6406,"n":136,"o":225.6406,"t":"2026-10-05T14:15:00Z","v":3113,"vw":226.209899},{"c":226.29,"h":226.99,"l":225.75,"n":143,"o":226.86,"t":"2026-10-05T14:30:00Z","v":4900,"vw":226.422917},{"c":226.39,"h":226.39,"l":225.6,"n":215,"o":226.215,"t":"2026-10-05T14:45:00Z","v":3617,"vw":226.042167},{"c":225.855,"h":226.5099,"l":225.855,"n":166,"o":226.36,"t":"2026-10-05T15:00:00Z","v":5711,"vw":226.131631},{"c":225.88,"h":225.88,"l":225.72,"n":33,"o":225.72,"t":"2026-10-05T15:15:00Z","v":1046,"vw":225.74},{"c":225.55,"h":225.915,"l":225.52,"n":107,"o":225.905,"t":"2026-10-05T15:30:00Z","v":3178,"vw":225.636292},{"c":226.03,"h":226.03,"l":225.58,"n":95,"o":225.58,"t":"2026-10-05T15:45:00Z","v":2159,"vw":225.843994},{"c":226.385,"h":226.45,"l":226.03,"n":140,"o":226.03,"t":"2026-10-05T16:00:00Z","v":3364,"vw":226.248112},{"c":226.572,"h":226.8399,"l":226.515,"n":26,"o":226.515,"t":"2026-10-05T16:15:00Z","v":2163,"vw":226.575406},{"c":225.77,"h":226.82,"l":225.61,"n":676,"o":226.82,"t":"2026-10-05T16:30:00Z","v":59931,"vw":226.100566},{"c":225.8,"h":225.94,"l":225.49,"n":91,"o":225.94,"t":"2026-10-05T16:45:00Z","v":2052,"vw":225.774722},{"c":225.02,"h":225.79,"l":225.02,"n":104,"o":225.67,"t":"2026-10-05T17:00:00Z","v":2782,"vw":225.450402},{"c":224.89,"h":225.2442,"l":224.32,"n":169,"o":224.73,"t":"2026-10-05T17:15:00Z","v":5529,"vw":224.759978},{"c":224.975,"h":224.98,"l":224.94,"n":30,"o":224.95,"t":"2026-10-05T17:30:00Z","v":2117,"vw":224.973936},{"c":225.755,"h":225.925,"l":225.135,"n":212,"o":225.29,"t":"2026-10-05T17:45:00Z","v":6399,"vw":225.608637},{"c":226.02,"h":226.05,"l":225.81,"n":221,"o":226.05,"t":"2026-10-05T18:00:00Z","v":8137,"vw":225.970253},{"c":226.045,"h":226.27,"l":226.03,"n":176,"o":226.15,"t":"2026-10-05T18:15:00Z","v":4971,"vw":226.128612},{"c":226.04,"h":226.13,"l":226.04,"n":86,"o":226.08,"t":"2026-10-05T18:30:00Z","v":3277,"vw":226.082742},{"c":226.19,"h":226.35,"l":225.9,"n":301,"o":226.11,"t":"2026-10-05T18:45:00Z","v":7722,"vw":226.118099},{"c":226.49,"h":226.54,"l":226.3,"n":175,"o":226.46,"t":"2026-10-05T19:00:00Z","v":4234,"vw":226.433127},{"c":226.12,"h":226.48,"l":226.12,"n":174,"o":226.48,"t":"2026-10-05T19:15:00Z","v":2984,"vw":226.235305},{"c":226.275,"h":226.38,"l":225.89,"n":433,"o":226.13,"t":"2026-10-05T19:30:00Z","v":8085,"vw":226.166323},{"c":224.9,"h":226.27,"l":224.88,"n":1168,"o":226.27,"t":"2026-10-05T19:45:00Z","v":28412,"vw":225.303821},{"c":224.88,"h":224.88,"l":224.88,"n":51,"o":224.88,"t":"2026-10-05T20:00:00Z","v":94265,"vw":224.88},{"c":224.53,"h":225.69,"l":224.29,"n":106,"o":225.69,"t":"2026-10-06T13:30:00Z","v":4334,"vw":224.947903},{"c":226.5199,"h":226.5199,"l":224.76,"n":38,"o":224.815,"t":"2026-10-06T13:45:00Z","v":1510,"vw":225.323466},{"c":224.19,"h":226.04,"l":224.19,"n":217,"o":225.6,"t":"2026-10-06T14:00:00Z","v":5304,"vw":224.904655},{"c":221.35,"h":223.955,"l":221.24,"n":243,"o":223.955,"t":"2026-10-06T14:15:00Z","v":7652,"vw":222.244222},{"c":221.645,"h":221.92,"l":221.21,"n":91,"o":221.8,"t":"2026-10-06T14:30:00Z","v":2079,"vw":221.541538},{"c":223.17,"h":223.57,"l":222.345,"n":61,"o":222.7574,"t":"2026-10-06T14:45:00Z","v":1191,"vw":222.762519},{"c":224.31,"h":224.31,"l":223.715,"n":119,"o":223.715,"t":"2026-10-06T15:00:00Z","v":1445,"vw":224.039881},{"c":225.155,"h":225.168,"l":224.2575,"n":227,"o":224.2575,"t":"2026-10-06T15:15:00Z","v":7000,"vw":224.910456},{"c":225.305,"h":225.6199,"l":225.09,"n":128,"o":225.6199,"t":"2026-10-06T15:30:00Z","v":5026,"vw":225.200879},{"c":225.32,"h":225.33,"l":225.22,"n":43,"o":225.3,"t":"2026-10-06T15:45:00Z","v":1042,"vw":225.295336},{"c":225.7225,"h":225.91,"l":225.32,"n":137,"o":225.32,"t":"2026-10-06T16:00:00Z","v":4951,"vw":225.635024},{"c":224.91,"h":225.475,"l":224.91,"n":79,"o":225.46,"t":"2026-10-06T16:15:00Z","v":4514,"vw":225.226401},{"c":225.36,"h":225.36,"l":225.29,"n":49,"o":225.29,"t":"2026-10-06T16:30:00Z","v":1055,"vw":225.306949},{"c":224.99,"h":225.3375,"l":224.99,"n":113,"o":225.3375,"t":"2026-10-06T16:45:00Z","v":3425,"vw":225.158805},{"c":225.27,"h":225.32,"l":224.75,"n":163,"o":224.92,"t":"2026-10-06T17:00:00Z","v":5962,"vw":225.054266},{"c":225.55,"h":225.595,"l":225.52,"n":43,"o":225.53,"t":"2026-10-06T17:15:00Z","v":1744,"vw":225.55125},{"c":225.52,"h":225.82,"l":225.49,"n":227,"o":225.76,"t":"2026-10-06T17:30:00Z","v":9118,"vw":225.651952},{"c":225.28,"h":225.478,"l":225.01,"n":107,"o":225.24,"t":"2026-10-06T17:45:00Z","v":2599,"vw":225.227591},{"c":225.47,"h":225.47,"l":225.035,"n":84,"o":225.035,"t":"2026-10-06T18:00:00Z","v":1766,"vw":225.255588},{"c":224.5,"h":225.21,"l":224.5,"n":87,"o":225.21,"t":"2026-10-06T18:15:00Z","v":2317,"vw":224.815529},{"c":224.27,"h":224.5,"l":224.27,"n":33,"o":224.5,"t":"2026-10-06T18:30:00Z","v":1113,"vw":224.402857},{"c":224.35,"h":224.375,"l":224.225,"n":114,"o":224.225,"t":"2026-10-06T18:45:00Z","v":6201,"vw":224.283688},{"c":224.445,"h":224.49,"l":224.2564,"n":202,"o":224.42,"t":"2026-10-06T19:00:00Z","v":4269,"vw":224.405065},{"c":224.39,"h":224.4,"l":224.18,"n":307,"o":224.36,"t":"2026-10-06T19:15:00Z","v":6648,"vw":224.322946},{"c":225.87,"h":225.87,"l":224.78,"n":149,"o":224.78,"t":"2026-10-06T19:30:00Z","v":2732,"vw":225.18875},{"c":226.8,"h":226.85,"l":225.63,"n":1039,"o":225.63,"t":"2026-10-06T19:45:00Z","v":32420,"vw":226.365256},{"c":225.6638,"h":226.52,"l":225.6638,"n":53,"o":226.52,"t":"2026-10-06T20:00:00Z","v":57309,"vw":226.463411},{"c":224.03,"h":224.535,"l":223.19,"n":49,"o":223.39,"t":"2026-10-07T13:30:00Z","v":3154,"vw":223.507379},{"c":222.69,"h":224.28,"l":222.68,"n":156,"o":224.275,"t":"2026-10-07T13:45:00Z","v":3997,"vw":223.271587},{"c":223.07,"h":223.2443,"l":222.6075,"n":34,"o":222.6075,"t":"2026-10-07T14:00:00Z","v":923,"vw":222.993781},{"c":223.42,"h":223.6699,"l":222.62,"n":152,"o":223.065,"t":"2026-10-07T14:15:00Z","v":2980,"vw":223.267651},{"c":223.44,"h":224.325,"l":223.44,"n":119,"o":223.51,"t":"2026-10-07T14:30:00Z","v":2959,"vw":223.768973},{"c":222.265,"h":223.05,"l":222.215,"n":106,"o":223.05,"t":"2026-10-07T15:00:00Z","v":2777,"vw":222.467795},{"c":221.98,"h":222.6699,"l":221.87,"n":224,"o":221.88,"t":"2026-10-07T15:15:00Z","v":8129,"vw":222.132883},{"c":222.41,"h":222.52,"l":222.0282,"n":128,"o":222.4,"t":"2026-10-07T15:30:00Z","v":2029,"vw":222.311091},{"c":222.8,"h":222.9699,"l":222.8,"n":70,"o":222.9699,"t":"2026-10-07T15:45:00Z","v":727,"vw":222.859967},{"c":223.01,"h":223.01,"l":223.01,"n":21,"o":223.01,"t":"2026-10-07T16:00:00Z","v":235,"vw":223.01},{"c":222.84,"h":222.89,"l":222.63,"n":96,"o":222.89,"t":"2026-10-07T16:15:00Z","v":3059,"vw":222.699344},{"c":222.895,"h":223.11,"l":222.845,"n":53,"o":222.845,"t":"2026-10-07T16:30:00Z","v":1713,"vw":222.949295},{"c":223.58,"h":223.58,"l":223.19,"n":87,"o":223.19,"t":"2026-10-07T16:45:00Z","v":2163,"vw":223.41451},{"c":224.46,"h":224.46,"l":223.39,"n":237,"o":223.39,"t":"2026-10-07T17:00:00Z","v":8882,"vw":223.64155},{"c":224.445,"h":224.445,"l":224.18,"n":18,"o":224.18,"t":"2026-10-07T17:15:00Z","v":472,"vw":224.345376},{"c":224.4,"h":224.4,"l":224.04,"n":97,"o":224.245,"t":"2026-10-07T17:30:00Z","v":2578,"vw":224.154826},{"c":224.125,"h":224.125,"l":224.125,"n":5,"o":224.125,"t":"2026-10-07T17:45:00Z","v":114,"vw":224.125},{"c":223.01,"h":224.14,"l":223.01,"n":201,"o":224.14,"t":"2026-10-07T18:00:00Z","v":6607,"vw":223.814888},{"c":222.985,"h":223.13,"l":222.8825,"n":56,"o":223.005,"t":"2026-10-07T18:15:00Z","v":1243,"vw":222.974842},{"c":223.15,"h":223.17,"l":222.93,"n":121,"o":223.17,"t":"2026-10-07T18:30:00Z","v":1819,"vw":223.026694},{"c":222.96,"h":223.19,"l":222.925,"n":132,"o":222.925,"t":"2026-10-07T18:45:00Z","v":2143,"vw":223.050215},{"c":222.46,"h":223.07,"l":222.46,"n":150,"o":223.07,"t":"2026-10-07T19:00:00Z","v":2762,"vw":222.76625},{"c":222.015,"h":222.545,"l":221.94,"n":130,"o":222.44,"t":"2026-10-07T19:15:00Z","v":3075,"vw":222.153897},{"c":221.575,"h":221.73,"l":221.41,"n":313,"o":221.71,"t":"2026-10-07T19:30:00Z","v":11758,"vw":221.522028},{"c":221.02,"h":221.75,"l":221.02,"n":1121,"o":221.59,"t":"2026-10-07T19:45:00Z","v":34584,"vw":221.3524},{"c":221.29,"h":221.29,"l":221.29,"n":41,"o":221.29,"t":"2026-10-07T20:00:00Z","v":29579,"vw":221.29},{"c":220.51,"h":220.51,"l":220.51,"n":3,"o":220.51,"t":"2026-10-08T11:30:00Z","v":200,"vw":220.51},{"c":219.595,"h":221.6,"l":218,"n":121,"o":221.6,"t":"2026-10-08T13:30:00Z","v":6251,"vw":220.080919},{"c":219.95,"h":221.21,"l":219.74,"n":295,"o":220.09,"t":"2026-10-08T13:45:00Z","v":27212,"vw":220.317888},{"c":219.8,"h":220.83,"l":219.8,"n":239,"o":220.29,"t":"2026-10-08T14:00:00Z","v":9407,"vw":220.344951},{"c":219.66,"h":220.29,"l":219.3701,"n":158,"o":220.24,"t":"2026-10-08T14:15:00Z","v":5059,"vw":219.876267},{"c":220.32,"h":220.32,"l":219.89,"n":134,"o":219.89,"t":"2026-10-08T14:30:00Z","v":2026,"vw":220.104286},{"c":219.79,"h":220.0892,"l":219.79,"n":33,"o":220.08,"t":"2026-10-08T14:45:00Z","v":597,"vw":219.9898},{"c":219.39,"h":219.81,"l":219.39,"n":47,"o":219.81,"t":"2026-10-08T15:00:00Z","v":844,"vw":219.56},{"c":219.32,"h":219.5233,"l":219.11,"n":80,"o":219.28,"t":"2026-10-08T15:15:00Z","v":2957,"vw":219.29434},{"c":219.99,"h":220.065,"l":219.32,"n":129,"o":219.32,"t":"2026-10-08T15:30:00Z","v":3661,"vw":219.569668},{"c":220.38,"h":220.7,"l":219.88,"n":139,"o":219.89,"t":"2026-10-08T15:45:00Z","v":3421,"vw":220.308436},{"c":220.865,"h":221.11,"l":220.6975,"n":68,"o":220.6975,"t":"2026-10-08T16:00:00Z","v":1366,"vw":220.932072},{"c":220.735,"h":221.765,"l":220.735,"n":290,"o":220.865,"t":"2026-10-08T16:15:00Z","v":8060,"vw":221.178552},{"c":220.67,"h":221.01,"l":220.3,"n":241,"o":220.57,"t":"2026-10-08T16:30:00Z","v":8731,"vw":220.493599},{"c":220.66,"h":221.1919,"l":220.34,"n":245,"o":221.1919,"t":"2026-10-08T16:45:00Z","v":9178,"vw":220.567058},{"c":220.54,"h":220.54,"l":219.87,"n":173,"o":220.41,"t":"2026-10-08T17:00:00Z","v":4747,"vw":220.210988},{"c":220.085,"h":220.55,"l":220.065,"n":130,"o":220.4,"t":"2026-10-08T17:15:00Z","v":5113,"vw":220.318159},{"c":220.98,"h":220.98,"l":219.82,"n":209,"o":220.08,"t":"2026-10-08T17:30:00Z","v":4789,"vw":220.247119},{"c":221.03,"h":221.23,"l":220.71,"n":158,"o":220.99,"t":"2026-10-08T17:45:00Z","v":3930,"vw":220.95478},{"c":221.5,"h":221.5,"l":220.81,"n":136,"o":220.988,"t":"2026-10-08T18:00:00Z","v":4738,"vw":221.215123},{"c":221.705,"h":221.755,"l":221.01,"n":340,"o":221.565,"t":"2026-10-08T18:15:00Z","v":12361,"vw":221.358256},{"c":221.48,"h":221.71,"l":220.63,"n":223,"o":221.71,"t":"2026-10-08T18:30:00Z","v":11016,"vw":221.239342},{"c":221.215,"h":221.27,"l":220.93,"n":182,"o":221.13,"t":"2026-10-08T18:45:00Z","v":7528,"vw":221.025295},{"c":220.37,"h":221.105,"l":220.13,"n":361,"o":221,"t":"2026-10-08T19:00:00Z","v":14539,"vw":220.694733},{"c":220.13,"h":220.415,"l":219.66,"n":398,"o":220.415,"t":"2026-10-08T19:15:00Z","v":15871,"vw":220.156165},{"c":219.72,"h":220.03,"l":219.56,"n":712,"o":220.02,"t":"2026-10-08T19:30:00Z","v":22375,"vw":219.808181},{"c":221.06,"h":221.19,"l":219.52,"n":1379,"o":219.825,"t":"2026-10-08T19:45:00Z","v":45894,"vw":220.513432},{"c":221.07,"h":221.07,"l":220.92,"n":36,"o":220.92,"t":"2026-10-08T20:00:00Z","v":121308,"vw":221.069874},{"c":220.93,"h":221.9,"l":219.87,"n":220,"o":221.9,"t":"2026-10-09T13:30:00Z","v":5406,"vw":221.413185},{"c":221.39,"h":221.76,"l":220.48,"n":129,"o":220.95,"t":"2026-10-09T13:45:00Z","v":3534,"vw":221.095788},{"c":221.0975,"h":222.06,"l":220.47,"n":148,"o":222.06,"t":"2026-10-09T14:00:00Z","v":7832,"vw":221.407696},{"c":221.83,"h":222,"l":220.5908,"n":186,"o":221.05,"t":"2026-10-09T14:15:00Z","v":11832,"vw":221.388781},{"c":221.565,"h":221.565,"l":220.74,"n":154,"o":221.045,"t":"2026-10-09T14:30:00Z","v":4908,"vw":221.138724},{"c":221.92,"h":221.92,"l":221.58,"n":69,"o":221.58,"t":"2026-10-09T14:45:00Z","v":1798,"vw":221.756645},{"c":221.9,"h":222.225,"l":221.42,"n":171,"o":222.225,"t":"2026-10-09T15:00:00Z","v":5612,"vw":221.745862},{"c":221.775,"h":222.085,"l":221.58,"n":67,"o":221.63,"t":"2026-10-09T15:15:00Z","v":2332,"vw":221.709686},{"c":221.53,"h":221.755,"l":221.27,"n":178,"o":221.745,"t":"2026-10-09T15:30:00Z","v":6946,"vw":221.458014},{"c":221.5,"h":221.515,"l":221.39,"n":62,"o":221.39,"t":"2026-10-09T15:45:00Z","v":1090,"vw":221.46798},{"c":221.18,"h":221.535,"l":220.9065,"n":135,"o":221.535,"t":"2026-10-09T16:00:00Z","v":2850,"vw":221.178732},{"c":221.325,"h":221.39,"l":221.195,"n":73,"o":221.195,"t":"2026-10-09T16:15:00Z","v":1845,"vw":221.343723},{"c":221.425,"h":221.5999,"l":221.19,"n":88,"o":221.32,"t":"2026-10-09T16:30:00Z","v":2655,"vw":221.360682},{"c":221.42,"h":221.42,"l":221.17,"n":83,"o":221.17,"t":"2026-10-09T16:45:00Z","v":1419,"vw":221.30068},{"c":221.47,"h":221.64,"l":221.28,"n":172,"o":221.53,"t":"2026-10-09T17:00:00Z","v":7379,"vw":221.514843},{"c":221.37,"h":221.575,"l":221.3,"n":115,"o":221.31,"t":"2026-10-09T17:15:00Z","v":5658,"vw":221.46134},{"c":221.45,"h":221.59,"l":221.27,"n":107,"o":221.445,"t":"2026-10-09T17:30:00Z","v":4033,"vw":221.481285},{"c":221.67,"h":221.67,"l":221.45,"n":64,"o":221.45,"t":"2026-10-09T17:45:00Z","v":2608,"vw":221.55112},{"c":221.93,"h":222.51,"l":221.75,"n":292,"o":221.75,"t":"2026-10-09T18:00:00Z","v":10061,"vw":221.982438},{"c":221.85,"h":222.135,"l":221.85,"n":63,"o":222.03,"t":"2026-10-09T18:15:00Z","v":1938,"vw":221.969362},{"c":221.81,"h":221.895,"l":221.71,"n":90,"o":221.77,"t":"2026-10-09T18:30:00Z","v":2800,"vw":221.79473},{"c":222.38,"h":222.38,"l":221.965,"n":181,"o":222,"t":"2026-10-09T18:45:00Z","v":3284,"vw":222.095513},{"c":222.51,"h":222.59,"l":222.35,"n":119,"o":222.38,"t":"2026-10-09T19:00:00Z","v":3343,"vw":222.433333},{"c":222.46,"h":222.49,"l":222.075,"n":238,"o":222.48,"t":"2026-10-09T19:15:00Z","v":4478,"vw":222.256017},{"c":223.25,"h":223.25,"l":222.29,"n":391,"o":222.57,"t":"2026-10-09T19:30:00Z","v":10431,"vw":223.055969},{"c":222.91,"h":223.55,"l":222.37,"n":954,"o":223.25,"t":"2026-10-09T19:45:00Z","v":22758,"vw":222.914928},{"c":223.05,"h":223.05,"l":222.94,"n":26,"o":222.94,"t":"2026-10-09T20:00:00Z","v":47992,"vw":223.049748},{"c":222.925,"h":223.21,"l":222.925,"n":19,"o":223.21,"t":"2026-10-12T13:30:00Z","v":1036,"vw":223.176937},{"c":222.915,"h":223.611,"l":221.9738,"n":67,"o":222.925,"t":"2026-10-12T13:45:00Z","v":2038,"vw":222.898971},{"c":223.4975,"h":223.8762,"l":222.5659,"n":82,"o":223.42,"t":"2026-10-12T14:00:00Z","v":4139,"vw":223.38465},{"c":223.915,"h":224.46,"l":223.1105,"n":51,"o":223.55,"t":"2026-10-12T14:15:00Z","v":1450,"vw":223.91756},{"c":223.96,"h":224.1,"l":223.91,"n":54,"o":224.1,"t":"2026-10-12T14:30:00Z","v":844,"vw":223.958333},{"c":224,"h":224.135,"l":223.47,"n":125,"o":223.735,"t":"2026-10-12T14:45:00Z","v":4042,"vw":223.723292},{"c":224.15,"h":224.51,"l":224,"n":44,"o":224.13,"t":"2026-10-12T15:00:00Z","v":1992,"vw":224.18125},{"c":223.82,"h":224.45,"l":223.53,"n":89,"o":224.29,"t":"2026-10-12T15:15:00Z","v":4242,"vw":223.995318},{"c":223.17,"h":223.82,"l":223.15,"n":81,"o":223.82,"t":"2026-10-12T15:30:00Z","v":1810,"vw":223.4865},{"c":223.025,"h":223.17,"l":222.77,"n":90,"o":223.17,"t":"2026-10-12T15:45:00Z","v":3395,"vw":223.073648},{"c":222.68,"h":223.34,"l":222.68,"n":95,"o":223.025,"t":"2026-10-12T16:00:00Z","v":2830,"vw":223.003716},{"c":222.715,"h":222.81,"l":222.56,"n":48,"o":222.57,"t":"2026-10-12T16:15:00Z","v":1798,"vw":222.649249},{"c":222.165,"h":222.84,"l":222.09,"n":111,"o":222.66,"t":"2026-10-12T16:30:00Z","v":3956,"vw":222.413878},{"c":222.4825,"h":222.5,"l":222.215,"n":57,"o":222.33,"t":"2026-10-12T16:45:00Z","v":1673,"vw":222.41325},{"c":222.72,"h":222.82,"l":222.6025,"n":64,"o":222.6025,"t":"2026-10-12T17:00:00Z","v":1175,"vw":222.771563},{"c":223.085,"h":223.085,"l":222.66,"n":53,"o":222.66,"t":"2026-10-12T17:15:00Z","v":1565,"vw":222.906549},{"c":223.7,"h":223.73,"l":223.1,"n":108,"o":223.1,"t":"2026-10-12T17:30:00Z","v":2370,"vw":223.39},{"c":223.31,"h":223.72,"l":223.3,"n":117,"o":223.72,"t":"2026-10-12T17:45:00Z","v":4201,"vw":223.377456},{"c":223.385,"h":223.615,"l":223.385,"n":46,"o":223.615,"t":"2026-10-12T18:00:00Z","v":1306,"vw":223.58175},{"c":223.365,"h":223.74,"l":223.104,"n":44,"o":223.385,"t":"2026-10-12T18:15:00Z","v":1302,"vw":223.418137},{"c":222.74,"h":223.37,"l":222.74,"n":124,"o":223.36,"t":"2026-10-12T18:30:00Z","v":3434,"vw":223.152083},{"c":223.46,"h":223.46,"l":222.69,"n":102,"o":223.09,"t":"2026-10-12T18:45:00Z","v":2608,"vw":223.117808},{"c":222.905,"h":223.485,"l":222.905,"n":139,"o":223.36,"t":"2026-10-12T19:00:00Z","v":3526,"vw":223.194344},{"c":222.955,"h":223.2,"l":222.62,"n":177,"o":222.9025,"t":"2026-10-12T19:15:00Z","v":5179,"vw":222.891846},{"c":222.42,"h":222.945,"l":222.42,"n":394,"o":222.945,"t":"2026-10-12T19:30:00Z","v":10695,"vw":222.643113},{"c":222.95,"h":223.06,"l":222.135,"n":1164,"o":222.52,"t":"2026-10-12T19:45:00Z","v":38858,"vw":222.749114},{"c":222.87,"h":222.87,"l":222.87,"n":28,"o":222.87,"t":"2026-10-12T20:00:00Z","v":127945,"vw":222.87},{"c":221.765,"h":222.58,"l":221.32,"n":29,"o":222.57,"t":"2026-10-13T13:30:00Z","v":2699,"vw":222.36005},{"c":219.9,"h":221.07,"l":218.8662,"n":93,"o":221.07,"t":"2026-10-13T13:45:00Z","v":2959,"vw":220.382606},{"c":219.5575,"h":219.94,"l":219.54,"n":137,"o":219.94,"t":"2026-10-13T14:00:00Z","v":2696,"vw":219.70903},{"c":219.8804,"h":220.73,"l":218.8801,"n":143,"o":219.56,"t":"2026-10-13T14:15:00Z","v":5558,"vw":220.098024},{"c":218.49,"h":219.55,"l":218.49,"n":105,"o":219.55,"t":"2026-10-13T14:30:00Z","v":1898,"vw":218.799074},{"c":218.18,"h":218.855,"l":218.18,"n":22,"o":218.855,"t":"2026-10-13T14:45:00Z","v":362,"vw":218.5175},{"c":218.82,"h":218.82,"l":218.45,"n":17,"o":218.45,"t":"2026-10-13T15:00:00Z","v":321,"vw":218.635},{"c":218.44,"h":218.85,"l":218.44,"n":56,"o":218.47,"t":"2026-10-13T15:15:00Z","v":718,"vw":218.586667},{"c":218.96,"h":218.96,"l":218.325,"n":109,"o":218.72,"t":"2026-10-13T15:30:00Z","v":2677,"vw":218.716575},{"c":219.41,"h":219.41,"l":218.66,"n":120,"o":219.02,"t":"2026-10-13T15:45:00Z","v":3079,"vw":219.015265},{"c":219.73,"h":219.825,"l":219.3,"n":129,"o":219.55,"t":"2026-10-13T16:00:00Z","v":2456,"vw":219.587941},{"c":219.91,"h":220.03,"l":219.57,"n":281,"o":219.575,"t":"2026-10-13T16:15:00Z","v":5999,"vw":219.842783},{"c":220.23,"h":220.23,"l":219.74,"n":149,"o":219.92,"t":"2026-10-13T16:30:00Z","v":3787,"vw":219.961604},{"c":220.145,"h":220.68,"l":220.1,"n":174,"o":220.68,"t":"2026-10-13T16:45:00Z","v":4796,"vw":220.408382},{"c":220.15,"h":220.15,"l":220.145,"n":48,"o":220.145,"t":"2026-10-13T17:00:00Z","v":1160,"vw":220.146166},{"c":220.35,"h":220.35,"l":219.86,"n":92,"o":220.15,"t":"2026-10-13T17:15:00Z","v":3277,"vw":220.003833},{"c":220.215,"h":220.6,"l":219.8056,"n":115,"o":220.56,"t":"2026-10-13T17:30:00Z","v":6337,"vw":220.210249},{"c":220.74,"h":220.74,"l":219.99,"n":176,"o":220.61,"t":"2026-10-13T18:00:00Z","v":3869,"vw":220.26481},{"c":220.9,"h":220.9,"l":220.2545,"n":176,"o":220.665,"t":"2026-10-13T18:15:00Z","v":3479,"vw":220.782923},{"c":220.965,"h":220.965,"l":220.86,"n":41,"o":220.96,"t":"2026-10-13T18:30:00Z","v":1372,"vw":220.948333},{"c":219.76,"h":221.0425,"l":219.76,"n":519,"o":221.0025,"t":"2026-10-13T18:45:00Z","v":16385,"vw":220.473327},{"c":220.02,"h":220.2875,"l":219.29,"n":493,"o":219.52,"t":"2026-10-13T19:00:00Z","v":10419,"vw":219.860292},{"c":221.06,"h":221.2725,"l":220.3425,"n":750,"o":220.3425,"t":"2026-10-13T19:15:00Z","v":22762,"vw":220.79849},{"c":221.41,"h":221.72,"l":220.69,"n":615,"o":220.9,"t":"2026-10-13T19:30:00Z","v":17838,"vw":221.19793},{"c":221.1,"h":221.93,"l":220.78,"n":2283,"o":221.725,"t":"2026-10-13T19:45:00Z","v":59983,"vw":221.344273},{"c":221.19,"h":221.19,"l":221.19,"n":37,"o":221.19,"t":"2026-10-13T20:00:00Z","v":84897,"vw":221.19},{"c":222.17,"h":223.39,"l":221.56,"n":61,"o":222.11,"t":"2026-10-14T13:30:00Z","v":1526,"vw":222.290629},{"c":222.46,"h":223.3435,"l":222.46,"n":85,"o":222.93,"t":"2026-10-14T13:45:00Z","v":4989,"vw":222.840025},{"c":221.85,"h":222.665,"l":221.82,"n":149,"o":222.31,"t":"2026-10-14T14:00:00Z","v":5603,"vw":222.164388},{"c":223.94,"h":223.94,"l":222.04,"n":403,"o":222.07,"t":"2026-10-14T14:15:00Z","v":14849,"vw":222.945271},{"c":224.31,"h":224.31,"l":223.7,"n":251,"o":223.7,"t":"2026-10-14T14:30:00Z","v":4731,"vw":224.088528},{"c":223.15,"h":224.325,"l":223.15,"n":214,"o":224.1,"t":"2026-10-14T14:45:00Z","v":8677,"vw":223.567629},{"c":222.565,"h":223.39,"l":222.07,"n":648,"o":223.15,"t":"2026-10-14T15:00:00Z","v":28631,"vw":222.92563},{"c":222.8478,"h":222.8478,"l":222.1,"n":63,"o":222.565,"t":"2026-10-14T15:15:00Z","v":1548,"vw":222.539344},{"c":221.785,"h":222.54,"l":221.775,"n":119,"o":222.54,"t":"2026-10-14T15:30:00Z","v":4910,"vw":222.063973},{"c":222.5,"h":222.5,"l":221.725,"n":226,"o":221.725,"t":"2026-10-14T15:45:00Z","v":7569,"vw":222.183964},{"c":222.55,"h":223.04,"l":222.39,"n":97,"o":222.555,"t":"2026-10-14T16:00:00Z","v":3063,"vw":222.75672},{"c":223.24,"h":223.24,"l":222.12,"n":149,"o":222.12,"t":"2026-10-14T16:15:00Z","v":3491,"vw":222.731345},{"c":223.23,"h":223.41,"l":223.05,"n":177,"o":223.3,"t":"2026-10-14T16:30:00Z","v":6842,"vw":223.247172},{"c":223.39,"h":223.39,"l":222.86,"n":291,"o":223.23,"t":"2026-10-14T16:45:00Z","v":7628,"vw":223.122329},{"c":223,"h":223.28,"l":222.8701,"n":142,"o":223.26,"t":"2026-10-14T17:00:00Z","v":3667,"vw":223.172832},{"c":223.47,"h":223.855,"l":223.1975,"n":342,"o":223.34,"t":"2026-10-14T17:15:00Z","v":12542,"vw":223.567516},{"c":223.13,"h":223.3588,"l":222.6601,"n":118,"o":223.32,"t":"2026-10-14T17:30:00Z","v":5327,"vw":223.107329},{"c":223.035,"h":223.14,"l":222.71,"n":336,"o":223.1,"t":"2026-10-14T17:45:00Z","v":11992,"vw":222.925986},{"c":223.355,"h":223.39,"l":222.59,"n":573,"o":223.035,"t":"2026-10-14T18:00:00Z","v":18350,"vw":222.861935},{"c":223.02,"h":223.365,"l":222.89,"n":147,"o":223.36,"t":"2026-10-14T18:15:00Z","v":3622,"vw":223.146061},{"c":222.965,"h":223.05,"l":222.68,"n":612,"o":222.84,"t":"2026-10-14T18:30:00Z","v":23836,"vw":222.915835},{"c":223.29,"h":223.75,"l":223.065,"n":398,"o":223.22,"t":"2026-10-14T18:45:00Z","v":7535,"vw":223.409166},{"c":223.665,"h":224.295,"l":223.12,"n":533,"o":223.245,"t":"2026-10-14T19:00:00Z","v":13292,"vw":223.839779},{"c":223.375,"h":223.82,"l":223.375,"n":404,"o":223.555,"t":"2026-10-14T19:15:00Z","v":8999,"vw":223.61317},{"c":224.26,"h":224.27,"l":223.4,"n":689,"o":223.46,"t":"2026-10-14T19:30:00Z","v":20547,"vw":223.713785},{"c":224.4,"h":224.47,"l":223.69,"n":1715,"o":224.03,"t":"2026-10-14T19:45:00Z","v":60434,"vw":224.106354},{"c":224.42,"h":224.47,"l":224.28,"n":22,"o":224.28,"t":"2026-10-14T20:00:00Z","v":51453,"vw":224.418483},{"c":225.52,"h":227.26,"l":224.935,"n":51,"o":227.26,"t":"2026-10-15T13:30:00Z","v":2642,"vw":225.730756},{"c":224.485,"h":226.55,"l":224.485,"n":113,"o":225.5075,"t":"2026-10-15T13:45:00Z","v":2980,"vw":226.020553},{"c":227.21,"h":227.22,"l":225.3625,"n":124,"o":225.4525,"t":"2026-10-15T14:00:00Z","v":5205,"vw":226.557152},{"c":226.23,"h":227.6299,"l":226.23,"n":162,"o":227.4399,"t":"2026-10-15T14:15:00Z","v":6634,"vw":227.133787},{"c":226.83,"h":226.83,"l":226.535,"n":58,"o":226.8,"t":"2026-10-15T14:30:00Z","v":1673,"vw":226.759345},{"c":227.26,"h":227.26,"l":226.5,"n":189,"o":226.5,"t":"2026-10-15T14:45:00Z","v":1847,"vw":226.757227},{"c":227.335,"h":227.51,"l":227.325,"n":54,"o":227.51,"t":"2026-10-15T15:00:00Z","v":890,"vw":227.363878},{"c":227.8,"h":227.84,"l":227.28,"n":153,"o":227.76,"t":"2026-10-15T15:15:00Z","v":2989,"vw":227.550536},{"c":228.28,"h":228.28,"l":227.645,"n":110,"o":227.7825,"t":"2026-10-15T15:30:00Z","v":2728,"vw":227.843698},{"c":228.05256,"h":228.21,"l":228.03,"n":92,"o":228.125,"t":"2026-10-15T15:45:00Z","v":2078,"vw":228.091235},{"c":227.78,"h":227.9,"l":227.62,"n":294,"o":227.9,"t":"2026-10-15T16:00:00Z","v":8822,"vw":227.825444},{"c":228.07,"h":228.16,"l":227.82,"n":205,"o":228.01,"t":"2026-10-15T16:15:00Z","v":3565,"vw":228.012},{"c":228.515,"h":228.575,"l":228.13,"n":110,"o":228.13,"t":"2026-10-15T16:30:00Z","v":2525,"vw":228.367979},{"c":228.835,"h":228.9,"l":228.25,"n":185,"o":228.65,"t":"2026-10-15T16:45:00Z","v":6979,"vw":228.530878},{"c":229.715,"h":229.715,"l":229,"n":27,"o":229,"t":"2026-10-15T17:00:00Z","v":532,"vw":229.206647},{"c":229.54,"h":229.75,"l":229.49,"n":46,"o":229.58,"t":"2026-10-15T17:15:00Z","v":1482,"vw":229.573333},{"c":229.52,"h":229.555,"l":229.51,"n":90,"o":229.555,"t":"2026-10-15T17:30:00Z","v":1436,"vw":229.532386},{"c":230.17,"h":230.17,"l":229.52,"n":101,"o":229.52,"t":"2026-10-15T17:45:00Z","v":1340,"vw":229.792953},{"c":230.335,"h":230.63,"l":230.02,"n":234,"o":230.26,"t":"2026-10-15T18:00:00Z","v":4583,"vw":230.23332},{"c":230.96,"h":230.96,"l":230.605,"n":160,"o":230.65,"t":"2026-10-15T18:15:00Z","v":2422,"vw":230.796381},{"c":230.175,"h":230.635,"l":230.175,"n":151,"o":230.635,"t":"2026-10-15T18:30:00Z","v":4596,"vw":230.432225},{"c":230.5,"h":230.5,"l":230.18,"n":78,"o":230.18,"t":"2026-10-15T18:45:00Z","v":1213,"vw":230.349412},{"c":230.975,"h":231.18,"l":230.76,"n":177,"o":230.76,"t":"2026-10-15T19:00:00Z","v":3521,"vw":230.951549},{"c":230.96,"h":231.13,"l":230.91,"n":206,"o":231,"t":"2026-10-15T19:15:00Z","v":3184,"vw":230.94734},{"c":231.5,"h":231.5,"l":231.08,"n":341,"o":231.08,"t":"2026-10-15T19:30:00Z","v":8033,"vw":231.301133},{"c":231.64,"h":232.04,"l":230.79,"n":1781,"o":231.7,"t":"2026-10-15T19:45:00Z","v":66408,"vw":231.476191},{"c":231.34,"h":231.94,"l":231.34,"n":54,"o":231.94,"t":"2026-10-15T20:00:00Z","v":55348,"vw":231.342176},{"c":235.065,"h":235.065,"l":233,"n":50,"o":233.85,"t":"2026-10-16T13:30:00Z","v":1371,"vw":233.907878},{"c":237.245,"h":237.245,"l":235.98,"n":123,"o":235.98,"t":"2026-10-16T13:45:00Z","v":3828,"vw":236.692322},{"c":236.225,"h":237.41,"l":235.625,"n":135,"o":236.975,"t":"2026-10-16T14:00:00Z","v":5086,"vw":236.433587},{"c":235.92,"h":235.92,"l":234.94,"n":38,"o":235.655,"t":"2026-10-16T14:15:00Z","v":1216,"vw":235.428233},{"c":235.19,"h":235.44,"l":234.87,"n":43,"o":234.9124,"t":"2026-10-16T14:30:00Z","v":1048,"vw":235.098166},{"c":235.805,"h":235.93,"l":234.825,"n":149,"o":234.825,"t":"2026-10-16T14:45:00Z","v":3931,"vw":235.090768},{"c":234.74,"h":236.1,"l":234.74,"n":196,"o":236.1,"t":"2026-10-16T15:00:00Z","v":6066,"vw":235.488465},{"c":234.74,"h":235.26,"l":234.69,"n":154,"o":235.18,"t":"2026-10-16T15:15:00Z","v":5880,"vw":235.120321},{"c":234.275,"h":234.5,"l":234.0001,"n":169,"o":234.14,"t":"2026-10-16T15:30:00Z","v":4461,"vw":234.32585},{"c":233.145,"h":234.48,"l":233.01,"n":213,"o":234.285,"t":"2026-10-16T15:45:00Z","v":10146,"vw":233.980192},{"c":233.94,"h":233.94,"l":233,"n":97,"o":233,"t":"2026-10-16T16:00:00Z","v":4393,"vw":233.61775},{"c":234.015,"h":234.13,"l":233.86,"n":75,"o":234.13,"t":"2026-10-16T16:15:00Z","v":1238,"vw":234.014465},{"c":233.73,"h":233.83,"l":233.66,"n":155,"o":233.68,"t":"2026-10-16T16:30:00Z","v":8119,"vw":233.773702},{"c":233.11,"h":233.575,"l":233.01,"n":102,"o":233.575,"t":"2026-10-16T16:45:00Z","v":3474,"vw":233.197666},{"c":232.87,"h":233.095,"l":232.71,"n":57,"o":232.71,"t":"2026-10-16T17:00:00Z","v":1976,"vw":232.904182},{"c":232.975,"h":232.99,"l":232.63,"n":78,"o":232.63,"t":"2026-10-16T17:15:00Z","v":1344,"vw":232.932143},{"c":233.66,"h":233.74,"l":232.72,"n":183,"o":232.97,"t":"2026-10-16T17:30:00Z","v":6861,"vw":233.225189},{"c":232.34,"h":233.68,"l":232.24,"n":304,"o":233.68,"t":"2026-10-16T17:45:00Z","v":10952,"vw":232.95545},{"c":232.225,"h":232.34,"l":232,"n":159,"o":232.34,"t":"2026-10-16T18:00:00Z","v":7424,"vw":232.185299},{"c":231.46,"h":232.195,"l":231.46,"n":143,"o":232.195,"t":"2026-10-16T18:15:00Z","v":3151,"vw":231.697},{"c":231.6301,"h":231.6301,"l":231.51,"n":82,"o":231.55,"t":"2026-10-16T18:30:00Z","v":1391,"vw":231.578898},{"c":231.865,"h":231.93,"l":231.45,"n":178,"o":231.9,"t":"2026-10-16T18:45:00Z","v":2844,"vw":231.664167},{"c":231.39,"h":231.58,"l":231.32,"n":107,"o":231.58,"t":"2026-10-16T19:00:00Z","v":2324,"vw":231.480417},{"c":232.17,"h":232.17,"l":231.38,"n":211,"o":231.43,"t":"2026-10-16T19:15:00Z","v":4300,"vw":231.680899},{"c":231.615,"h":232.6,"l":231.615,"n":446,"o":232.26,"t":"2026-10-16T19:30:00Z","v":15897,"vw":232.172622},{"c":233.14,"h":233.47,"l":231.94,"n":2016,"o":232.1,"t":"2026-10-16T19:45:00Z","v":70513,"vw":232.916464},{"c":233.06,"h":233.06,"l":233.06,"n":36,"o":233.06,"t":"2026-10-16T20:00:00Z","v":57595,"vw":233.06},{"c":233,"h":233.68,"l":233,"n":50,"o":233.47,"t":"2026-10-16T20:30:00Z","v":991,"vw":233.320499},{"c":233.1,"h":233.1,"l":233.1,"n":2,"o":233.1,"t":"2026-10-16T21:00:00Z","v":498,"vw":233.1},{"c":238,"h":238,"l":237.96,"n":30,"o":237.99,"t":"2026-10-19T12:30:00Z","v":1544,"vw":237.987195},{"c":233,"h":234.665,"l":233,"n":129,"o":233,"t":"2026-10-19T13:30:00Z","v":6248,"vw":233.24627},{"c":231.745,"h":232.075,"l":231.745,"n":30,"o":232.075,"t":"2026-10-19T13:45:00Z","v":1125,"vw":231.903811},{"c":232.285,"h":232.7008,"l":232.07,"n":140,"o":232.12,"t":"2026-10-19T14:00:00Z","v":4989,"vw":232.404218},{"c":231.98,"h":232.69,"l":231.98,"n":148,"o":232.39,"t":"2026-10-19T14:15:00Z","v":3189,"vw":232.271024},{"c":231.51,"h":232.1799,"l":231.44,"n":108,"o":231.44,"t":"2026-10-19T14:30:00Z","v":2333,"vw":231.743516},{"c":232.115,"h":232.515,"l":231.51,"n":137,"o":231.78,"t":"2026-10-19T14:45:00Z","v":2414,"vw":232.014843},{"c":232.31,"h":232.801,"l":232.15,"n":82,"o":232.741,"t":"2026-10-19T15:00:00Z","v":1733,"vw":232.398033},{"c":233.33,"h":233.63,"l":232.75,"n":238,"o":232.791,"t":"2026-10-19T15:15:00Z","v":6487,"vw":233.268697},{"c":233.21,"h":233.485,"l":233.0283,"n":114,"o":233.275,"t":"2026-10-19T15:30:00Z","v":2788,"vw":233.259503},{"c":233.5,"h":233.52,"l":233,"n":158,"o":233.115,"t":"2026-10-19T15:45:00Z","v":5096,"vw":233.128903},{"c":233.295,"h":233.6199,"l":233.25,"n":47,"o":233.6199,"t":"2026-10-19T16:00:00Z","v":1234,"vw":233.450533},{"c":233.035,"h":233.365,"l":233.035,"n":155,"o":233.18,"t":"2026-10-19T16:15:00Z","v":4535,"vw":233.2115},{"c":232.395,"h":232.8,"l":232.345,"n":83,"o":232.8,"t":"2026-10-19T16:30:00Z","v":2945,"vw":232.606302},{"c":232.82,"h":232.82,"l":232.52,"n":100,"o":232.52,"t":"2026-10-19T16:45:00Z","v":2204,"vw":232.716786},{"c":232.72,"h":233.05,"l":232.63,"n":121,"o":233.05,"t":"2026-10-19T17:00:00Z","v":4173,"vw":232.78069},{"c":232.91,"h":233,"l":232.78,"n":88,"o":232.78,"t":"2026-10-19T17:15:00Z","v":2256,"vw":232.867583},{"c":233,"h":233.195,"l":232.805,"n":145,"o":233.1183,"t":"2026-10-19T17:30:00Z","v":5756,"vw":232.935102},{"c":233.43,"h":233.43,"l":232.77,"n":211,"o":233.24,"t":"2026-10-19T17:45:00Z","v":9027,"vw":233.195998},{"c":233.39,"h":233.7,"l":233.125,"n":162,"o":233.7,"t":"2026-10-19T18:00:00Z","v":4477,"vw":233.440111},{"c":233.21,"h":233.55,"l":233.21,"n":95,"o":233.34,"t":"2026-10-19T18:15:00Z","v":2064,"vw":233.323269},{"c":233.3829,"h":233.405,"l":232.81,"n":102,"o":233.005,"t":"2026-10-19T18:30:00Z","v":2511,"vw":233.123498},{"c":233.1,"h":233.31,"l":232.8,"n":256,"o":233.1526,"t":"2026-10-19T18:45:00Z","v":12972,"vw":233.050415},{"c":233.405,"h":233.58,"l":233.36,"n":80,"o":233.405,"t":"2026-10-19T19:00:00Z","v":1314,"vw":233.416585},{"c":233.01,"h":233.415,"l":232.7501,"n":418,"o":233.415,"t":"2026-10-19T19:15:00Z","v":11432,"vw":233.090838},{"c":233.26,"h":233.26,"l":232.57,"n":1005,"o":233.02,"t":"2026-10-19T19:30:00Z","v":30300,"vw":232.939098},{"c":233.73,"h":233.9,"l":232.8225,"n":1036,"o":233.26,"t":"2026-10-19T19:45:00Z","v":27581,"vw":233.518187},{"c":233.51,"h":233.74,"l":233.51,"n":35,"o":233.73,"t":"2026-10-19T20:00:00Z","v":55801,"vw":233.511806},{"c":233.51,"h":233.61,"l":233.51,"n":17,"o":233.61,"t":"2026-10-20T11:30:00Z","v":1237,"vw":233.56},{"c":234.1,"h":234.1,"l":234.1,"n":5,"o":234.1,"t":"2026-10-20T13:00:00Z","v":496,"vw":234.1},{"c":232.99,"h":233.25,"l":230.91,"n":114,"o":233.19,"t":"2026-10-20T13:30:00Z","v":8599,"vw":232.846407},{"c":233.595,"h":234.03,"l":232.06,"n":178,"o":233.2,"t":"2026-10-20T13:45:00Z","v":6731,"vw":232.916152},{"c":232.09,"h":233.2,"l":232.01,"n":136,"o":233.0801,"t":"2026-10-20T14:00:00Z","v":4798,"vw":232.738417},{"c":233.855,"h":233.97,"l":232,"n":239,"o":232,"t":"2026-10-20T14:15:00Z","v":9970,"vw":232.788048},{"c":235.39,"h":235.39,"l":234.485,"n":64,"o":234.485,"t":"2026-10-20T14:30:00Z","v":1792,"vw":235.219246},{"c":235.05,"h":235.63,"l":234.76,"n":155,"o":235.13,"t":"2026-10-20T14:45:00Z","v":7767,"vw":235.001884},{"c":232.44,"h":235.06,"l":232.44,"n":187,"o":235.01,"t":"2026-10-20T15:00:00Z","v":9065,"vw":234.147895},{"c":232.68,"h":232.68,"l":231.65,"n":80,"o":231.825,"t":"2026-10-20T15:15:00Z","v":4322,"vw":232.019973},{"c":231.76,"h":232,"l":231.26,"n":176,"o":231.99,"t":"2026-10-20T15:30:00Z","v":9551,"vw":231.851724},{"c":231.27,"h":231.7995,"l":231.27,"n":70,"o":231.53,"t":"2026-10-20T15:45:00Z","v":1096,"vw":231.50856},{"c":230.97,"h":230.97,"l":230.835,"n":31,"o":230.91,"t":"2026-10-20T16:00:00Z","v":650,"vw":230.903675},{"c":230.76,"h":230.86,"l":230.1787,"n":47,"o":230.86,"t":"2026-10-20T16:15:00Z","v":808,"vw":230.582132},{"c":230.86,"h":230.8622,"l":230.5,"n":257,"o":230.65,"t":"2026-10-20T16:30:00Z","v":6937,"vw":230.710295},{"c":230.78,"h":230.97,"l":230.4318,"n":225,"o":230.8575,"t":"2026-10-20T16:45:00Z","v":6039,"vw":230.786916},{"c":230.86,"h":231.05,"l":230.685,"n":160,"o":231.05,"t":"2026-10-20T17:00:00Z","v":5751,"vw":230.820758},{"c":231.08,"h":231.145,"l":230.7,"n":105,"o":231.06,"t":"2026-10-20T17:15:00Z","v":3125,"vw":231.019221},{"c":231.24,"h":231.5114,"l":231.24,"n":33,"o":231.5114,"t":"2026-10-20T17:45:00Z","v":749,"vw":231.390778},{"c":231.01,"h":231.01,"l":231.01,"n":6,"o":231.01,"t":"2026-10-20T18:00:00Z","v":202,"vw":231.01},{"c":231.25,"h":231.25,"l":231.25,"n":38,"o":231.25,"t":"2026-10-20T18:15:00Z","v":895,"vw":231.25},{"c":231.18,"h":231.44,"l":231.18,"n":55,"o":231.44,"t":"2026-10-20T18:30:00Z","v":1320,"vw":231.326897},{"c":231.1175,"h":231.9599,"l":231.1175,"n":52,"o":231.9599,"t":"2026-10-20T18:45:00Z","v":1628,"vw":231.537316},{"c":231.94,"h":232.195,"l":231.74,"n":224,"o":231.79,"t":"2026-10-20T19:15:00Z","v":5692,"vw":231.924919},{"c":230.48,"h":231.78,"l":230.39,"n":371,"o":231.78,"t":"2026-10-20T19:30:00Z","v":17738,"vw":230.944946},{"c":231.25,"h":231.94,"l":230.485,"n":1778,"o":230.485,"t":"2026-10-20T19:45:00Z","v":64864,"vw":231.591579},{"c":231.17,"h":231.17,"l":231.17,"n":41,"o":231.17,"t":"2026-10-20T20:00:00Z","v":99713,"vw":231.17},{"c":233,"h":233,"l":231.3,"n":16,"o":231.3,"t":"2026-10-20T20:15:00Z","v":1503,"vw":232.430245},{"c":231.4,"h":232,"l":231.4,"n":13,"o":232,"t":"2026-10-20T20:30:00Z","v":1526,"vw":231.806733},{"c":233.57,"h":233.57,"l":228.2625,"n":37,"o":230.57,"t":"2026-10-21T13:30:00Z","v":1347,"vw":229.969817},{"c":232.085,"h":233.265,"l":232.085,"n":117,"o":232.7227,"t":"2026-10-21T13:45:00Z","v":3446,"vw":232.644838},{"c":230.845,"h":231.845,"l":230.835,"n":62,"o":231.845,"t":"2026-10-21T14:00:00Z","v":1400,"vw":231.271842},{"c":230.53,"h":231.48,"l":230.53,"n":107,"o":230.87,"t":"2026-10-21T14:15:00Z","v":3133,"vw":230.812811},{"c":230.06,"h":230.06,"l":229.44,"n":69,"o":229.91,"t":"2026-10-21T14:30:00Z","v":2464,"vw":229.613527},{"c":230.01,"h":230.47,"l":229.6284,"n":158,"o":230.06,"t":"2026-10-21T14:45:00Z","v":6535,"vw":230.220148},{"c":230.71,"h":230.71,"l":230,"n":94,"o":230.01,"t":"2026-10-21T15:00:00Z","v":2454,"vw":230.195407},{"c":230.655,"h":230.74,"l":230.5,"n":56,"o":230.61,"t":"2026-10-21T15:15:00Z","v":1511,"vw":230.648785},{"c":230.79,"h":230.99,"l":230.47,"n":82,"o":230.47,"t":"2026-10-21T15:30:00Z","v":2269,"vw":230.767336},{"c":231.135,"h":231.135,"l":231.135,"n":3,"o":231.135,"t":"2026-10-21T15:45:00Z","v":116,"vw":231.135},{"c":230.08,"h":230.94,"l":230.05,"n":480,"o":230.94,"t":"2026-10-21T16:00:00Z","v":21089,"vw":230.710905},{"c":230.395,"h":230.63,"l":230.17,"n":229,"o":230.47,"t":"2026-10-21T16:15:00Z","v":6155,"vw":230.435332},{"c":230.085,"h":230.085,"l":229.49,"n":208,"o":229.825,"t":"2026-10-21T16:30:00Z","v":6464,"vw":229.951668},{"c":229.13,"h":229.9384,"l":228.96,"n":131,"o":229.9384,"t":"2026-10-21T16:45:00Z","v":5883,"vw":229.464723},{"c":228.34,"h":229.045,"l":227.68,"n":142,"o":229.045,"t":"2026-10-21T17:00:00Z","v":3988,"vw":228.232765},{"c":227.6,"h":228.41,"l":227.6,"n":67,"o":228.365,"t":"2026-10-21T17:15:00Z","v":9195,"vw":228.354212},{"c":226.795,"h":227.54,"l":226.795,"n":121,"o":227.54,"t":"2026-10-21T17:30:00Z","v":2483,"vw":227.274756},{"c":226.915,"h":227.03,"l":226.46,"n":171,"o":226.46,"t":"2026-10-21T17:45:00Z","v":4747,"vw":226.7525},{"c":226.47,"h":226.52,"l":226.03,"n":543,"o":226.445,"t":"2026-10-21T18:00:00Z","v":17438,"vw":226.393308},{"c":226.85,"h":226.85,"l":226.0899,"n":425,"o":226.0899,"t":"2026-10-21T18:15:00Z","v":14451,"vw":226.481332},{"c":227.485,"h":227.82,"l":226.9,"n":305,"o":226.93,"t":"2026-10-21T18:30:00Z","v":12063,"vw":227.466394},{"c":226.81,"h":227.55,"l":226.81,"n":460,"o":227.55,"t":"2026-10-21T18:45:00Z","v":14282,"vw":227.171468},{"c":226.08,"h":226.29,"l":225.45,"n":257,"o":226.29,"t":"2026-10-21T19:00:00Z","v":5751,"vw":225.92688},{"c":226.185,"h":226.61,"l":225.77,"n":323,"o":226.045,"t":"2026-10-21T19:15:00Z","v":7871,"vw":226.357032},{"c":224.655,"h":225.9825,"l":223.9,"n":636,"o":225.78,"t":"2026-10-21T19:30:00Z","v":16320,"vw":224.833622},{"c":226,"h":226.24,"l":224.335,"n":2495,"o":224.655,"t":"2026-10-21T19:45:00Z","v":81016,"vw":225.512238},{"c":226.12,"h":226.23,"l":226.12,"n":26,"o":226.23,"t":"2026-10-21T20:00:00Z","v":137028,"vw":226.121309},{"c":225.53,"h":226.805,"l":224.27,"n":129,"o":224.38,"t":"2026-10-22T13:30:00Z","v":7031,"vw":224.661882},{"c":223.365,"h":225.85,"l":223.28,"n":89,"o":225.85,"t":"2026-10-22T13:45:00Z","v":2483,"vw":225.045952},{"c":225.59,"h":225.59,"l":223.7,"n":205,"o":223.925,"t":"2026-10-22T14:00:00Z","v":5116,"vw":224.371075},{"c":224.97,"h":227.01,"l":224.97,"n":489,"o":225.57,"t":"2026-10-22T14:15:00Z","v":15404,"vw":226.323429},{"c":225.72,"h":225.72,"l":224.71,"n":75,"o":224.76,"t":"2026-10-22T14:30:00Z","v":2270,"vw":225.235024},{"c":226.48,"h":227.1199,"l":225.78,"n":229,"o":225.84,"t":"2026-10-22T14:45:00Z","v":6745,"vw":226.322092},{"c":225.25,"h":226.34,"l":225.25,"n":239,"o":226.24,"t":"2026-10-22T15:00:00Z","v":9534,"vw":225.911381},{"c":225.98,"h":226.09,"l":225.56,"n":177,"o":225.82,"t":"2026-10-22T15:15:00Z","v":3892,"vw":225.852803},{"c":225.75,"h":226.31,"l":225.3,"n":286,"o":225.98,"t":"2026-10-22T15:30:00Z","v":7702,"vw":225.715611},{"c":226.58,"h":226.58,"l":225.55,"n":239,"o":225.83,"t":"2026-10-22T15:45:00Z","v":11293,"vw":225.915812},{"c":226.37,"h":226.7,"l":226.1,"n":286,"o":226.54,"t":"2026-10-22T16:00:00Z","v":6495,"vw":226.538438},{"c":226.255,"h":226.85,"l":226.255,"n":142,"o":226.6425,"t":"2026-10-22T16:15:00Z","v":4344,"vw":226.642251},{"c":226.17,"h":226.365,"l":225.905,"n":211,"o":226.22,"t":"2026-10-22T16:30:00Z","v":7457,"vw":226.220801},{"c":225.9,"h":226.3,"l":225.74,"n":154,"o":226.11,"t":"2026-10-22T16:45:00Z","v":3571,"vw":226.062124},{"c":225.64,"h":226.305,"l":225.64,"n":250,"o":226.3,"t":"2026-10-22T17:00:00Z","v":6601,"vw":225.951452},{"c":226.43,"h":226.43,"l":225.56,"n":251,"o":225.64,"t":"2026-10-22T17:15:00Z","v":8886,"vw":226.078432},{"c":224.72,"h":226.62,"l":224.52,"n":380,"o":226.62,"t":"2026-10-22T17:30:00Z","v":12053,"vw":225.698005},{"c":225.615,"h":225.8,"l":224.5001,"n":180,"o":224.58,"t":"2026-10-22T17:45:00Z","v":6821,"vw":224.999121},{"c":226,"h":226.11,"l":225.22,"n":289,"o":225.99,"t":"2026-10-22T18:00:00Z","v":7423,"vw":225.623048},{"c":226.42,"h":226.898,"l":225.74,"n":189,"o":225.74,"t":"2026-10-22T18:15:00Z","v":7026,"vw":226.372952},{"c":226.465,"h":226.62,"l":226.39,"n":125,"o":226.43,"t":"2026-10-22T18:30:00Z","v":4016,"vw":226.475606},{"c":227.12,"h":227.475,"l":226.66,"n":334,"o":226.66,"t":"2026-10-22T18:45:00Z","v":9371,"vw":227.148031},{"c":227.6625,"h":227.91,"l":226.87,"n":520,"o":227.13,"t":"2026-10-22T19:00:00Z","v":15492,"vw":227.393636},{"c":227.79,"h":227.98,"l":227.36,"n":547,"o":227.59,"t":"2026-10-22T19:15:00Z","v":20841,"vw":227.790752},{"c":228.1075,"h":228.31,"l":227.75,"n":407,"o":227.79,"t":"2026-10-22T19:30:00Z","v":13375,"vw":228.014372},{"c":228.78,"h":228.95,"l":227.93,"n":1650,"o":228.135,"t":"2026-10-22T19:45:00Z","v":54576,"vw":228.708657},{"c":228.6,"h":228.6,"l":228.6,"n":32,"o":228.6,"t":"2026-10-22T20:00:00Z","v":38797,"vw":228.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.5,"strike":329.0670140327151,"iv":0.9075491715915983,"gamma":0.003002122186486188,"theta":-0.1793937932848477,"vega":0.1130966357504732,"rho":0.015771630219483416,"breakevenPct":45.042438334521066},{"delta":0.15,"premium":2.5,"strike":271.29822739812704,"iv":0.5340449466891001,"gamma":0.006793596124799265,"theta":-0.14205230398694638,"vega":0.15022475404678184,"rho":0.02432549509118611,"breakevenPct":19.771753017553387},{"delta":0.2,"premium":2.5,"strike":251.82358622197927,"iv":0.3670712621183798,"gamma":0.011957008539794641,"theta":-0.11892054525285256,"vega":0.18023075434366104,"rho":0.03268188801724491,"breakevenPct":11.252662389317274},{"delta":0.25,"premium":2.7239607400398067,"strike":244.40098149900484,"iv":0.30186292817925053,"gamma":0.016730611690334914,"theta":-0.11116644384224898,"vega":0.20323597387826906,"rho":0.04091433989791377,"breakevenPct":8.103649273422857},{"delta":0.3,"premium":3.2023314839256045,"strike":239.2969035257544,"iv":0.2656202720753592,"gamma":0.020054909451572216,"theta":-0.10951393102077915,"vega":0.2213372200331434,"rho":0.04915375734581674,"breakevenPct":6.080155297322846},{"delta":0.35,"premium":4.1818991739576505,"strike":237.01883913033103,"iv":0.2718099538327467,"gamma":0.020355222712792383,"theta":-0.11752680042505162,"vega":0.23009692380736194,"rho":0.05743194740993856,"breakevenPct":5.512133991377386},{"delta":0.4,"premium":5.161466863989698,"strike":234.7407747349077,"iv":0.2779996355901342,"gamma":0.020655535974012554,"theta":-0.1255396698293241,"vega":0.2388566275815805,"rho":0.06571013747406039,"breakevenPct":4.944112685431925},{"delta":0.45,"premium":6.141034554021745,"strike":232.46271033948432,"iv":0.2841893173475217,"gamma":0.020955849235232724,"theta":-0.13355253923359658,"vega":0.24761633135579905,"rho":0.0739883275381822,"breakevenPct":4.376091379486464},{"delta":0.5,"premium":7.120602244053792,"strike":230.18464594406095,"iv":0.29037899910490916,"gamma":0.021256162496452895,"theta":-0.14156540863786904,"vega":0.2563760351300176,"rho":0.08226651760230402,"breakevenPct":3.8080700735410047},{"delta":0.55,"premium":8.64030761151679,"strike":227.65803640403774,"iv":0.2950758277755742,"gamma":0.02038700005744809,"theta":-0.14106562781890808,"vega":0.2493347891300569,"rho":0.0902904052332675,"breakevenPct":3.367604556235576},{"delta":0.6,"premium":10.207654782894915,"strike":225.10950441805704,"iv":0.2996409822139027,"gamma":0.01941468626588697,"theta":-0.13981500507634287,"vega":0.24089985077670445,"rho":0.09829186260772065,"breakevenPct":2.938389851685022},{"delta":0.65,"premium":11.775001954273046,"strike":222.56097243207634,"iv":0.3042061366522312,"gamma":0.018442372474325848,"theta":-0.13856438233377766,"vega":0.23246491242335202,"rho":0.10629331998217381,"breakevenPct":2.509175147134467},{"delta":0.7,"premium":13.342349125651172,"strike":220.01244044609567,"iv":0.3087712910905597,"gamma":0.01747005868276473,"theta":-0.13731375959121245,"vega":0.22402997406999958,"rho":0.11429477735662694,"breakevenPct":2.079960442583914},{"delta":0.75,"premium":16.123989904940867,"strike":216.4662548981645,"iv":0.3160846031563051,"gamma":0.01532610619171197,"theta":-0.12756708578128367,"vega":0.20000951589620053,"rho":0.12150644402739755,"breakevenPct":1.7455139121195824},{"delta":0.8,"premium":18.91158723348596,"strike":212.915175498744,"iv":0.32341139592899215,"gamma":0.013176406389154328,"theta":-0.11777873576855735,"vega":0.17591260511170126,"rho":0.12871423648916525,"breakevenPct":1.4115322538188781},{"delta":0.85,"premium":22.18700325770952,"strike":208.8972030640117,"iv":0.3322761975439764,"gamma":0.010854040954149921,"theta":-0.106429717756276,"vega":0.14925388573717052,"rho":0.1355596648011505,"breakevenPct":1.0867044276995739},{"delta":0.9,"premium":27.698727485040955,"strike":202.73885197202128,"iv":0.3481916961104135,"gamma":0.007740124121759066,"theta":-0.08792612637349538,"vega":0.11085106222019471,"rho":0.14074390643076892,"breakevenPct":0.8038405323981808}],"put":[{"delta":0.1,"premium":2.5,"strike":178.96260051272452,"iv":0.7489765720375563,"gamma":0.0036419849730888625,"theta":-0.1427544809681575,"vega":0.11308438192307932,"rho":-0.020746536104465262,"breakevenPct":22.807261368012025},{"delta":0.15,"premium":2.5067823045182283,"strike":201.35646090364563,"iv":0.4749631608367666,"gamma":0.0077206557541813535,"theta":-0.11764911795387818,"vega":0.15000207806325247,"rho":-0.03047796611100768,"breakevenPct":13.014138845526078},{"delta":0.2,"premium":2.7387738063303053,"strike":211.2798224157987,"iv":0.36422524661966754,"gamma":0.011935931535981582,"theta":-0.10567585083964498,"vega":0.17881442256851254,"rho":-0.040410074972088546,"breakevenPct":8.774694396558019},{"delta":0.25,"premium":3.375061363160834,"strike":215.59363636041243,"iv":0.33813609981129716,"gamma":0.014613541807210207,"theta":-0.10856442788639913,"vega":0.2013815297912098,"rho":-0.050428136201304624,"breakevenPct":7.1659776914909905},{"delta":0.3,"premium":4.011348919991363,"strike":219.90745030502617,"iv":0.31204695300292684,"gamma":0.017291152078438832,"theta":-0.11145300493315327,"vega":0.22394863701390708,"rho":-0.060446197430520696,"breakevenPct":5.557260986423962},{"delta":0.35,"premium":5.013747272380229,"strike":222.51910133090504,"iv":0.30797274980988226,"gamma":0.018219083056806095,"theta":-0.11287249995926578,"vega":0.23265732417455262,"rho":-0.07048952986237828,"breakevenPct":4.853300936778296},{"delta":0.4,"premium":6.024172471811054,"strike":225.09343304920014,"iv":0.3043812163091314,"gamma":0.019108652948238294,"theta":-0.11425978589235278,"vega":0.24106217047764672,"rho":-0.08053341635623193,"breakevenPct":4.169177350223494},{"delta":0.45,"premium":7.034597671241878,"strike":227.66776476749524,"iv":0.30078968280838053,"gamma":0.01999822283967049,"theta":-0.11564707182543976,"vega":0.24946701678074082,"rho":-0.09057730285008557,"breakevenPct":3.4850537636686933},{"delta":0.5,"premium":8.093995943956578,"strike":230.23605892451897,"iv":0.2973813887541632,"gamma":0.02075428708075005,"theta":-0.11631602646311348,"vega":0.2563455069824715,"rho":-0.10064027067932643,"breakevenPct":2.8249943217137274},{"delta":0.55,"premium":9.625176062590405,"strike":232.74619026654165,"iv":0.29573833095191027,"gamma":0.020224225335843362,"theta":-0.11006494031496346,"vega":0.24851985364685433,"rho":-0.11088705845344607,"breakevenPct":2.396756691184928},{"delta":0.6,"premium":11.156356181224231,"strike":235.25632160856432,"iv":0.29409527314965733,"gamma":0.019694163590936675,"theta":-0.10381385416681344,"vega":0.24069420031123717,"rho":-0.12113384622756569,"breakevenPct":1.9685190606561296},{"delta":0.65,"premium":12.68753629985806,"strike":237.766452950587,"iv":0.2924522153474044,"gamma":0.019164101846029992,"theta":-0.09756276801866341,"vega":0.23286854697562,"rho":-0.13138063400168531,"breakevenPct":1.5402814301273304},{"delta":0.7,"premium":14.353403757327223,"strike":240.37925469665902,"iv":0.29112125119539506,"gamma":0.018470298715070867,"theta":-0.09053171846382074,"vega":0.22329030369063388,"rho":-0.14171075442843314,"breakevenPct":1.126049457860105},{"delta":0.75,"premium":17.106934239368552,"strike":243.82116779921068,"iv":0.29231058870283655,"gamma":0.016454207589253016,"theta":-0.07720210094175381,"vega":0.1995590798682869,"rho":-0.15271382485766044,"breakevenPct":0.8249197026062411},{"delta":0.8,"premium":19.860464721409883,"strike":247.26308090176235,"iv":0.2934999262102781,"gamma":0.01443811646343517,"theta":-0.06387248341968688,"vega":0.17582785604593992,"rho":-0.16371689528688776,"breakevenPct":0.5237899473523773},{"delta":0.85,"premium":23.554485437111637,"strike":251.60907533380924,"iv":0.30006486546326316,"gamma":0.012066775027387237,"theta":-0.050053981799602076,"vega":0.14944439985220126,"rho":-0.17541872377112241,"breakevenPct":0.23858709680770093},{"delta":0.9,"premium":30.89966583142069,"strike":259.4648832421612,"iv":0.32749890004453214,"gamma":0.008316285183304736,"theta":-0.03433754031548704,"vega":0.11276447959521232,"rho":-0.18983326222749086,"breakevenPct":0.015215480865933662}]},"raw":{"call":[{"delta":0.1,"premium":2.5,"strike":329.0670140327151,"iv":0.9075491715915983,"gamma":0.003002122186486188,"theta":-0.1793937932848477,"vega":0.1130966357504732,"rho":0.015771630219483416,"breakevenPct":45.042438334521066},{"delta":0.15,"premium":2.5,"strike":271.29822739812704,"iv":0.5340449466891001,"gamma":0.006793596124799265,"theta":-0.14205230398694638,"vega":0.15022475404678184,"rho":0.02432549509118611,"breakevenPct":19.771753017553387},{"delta":0.2,"premium":2.5,"strike":251.82358622197927,"iv":0.3670712621183798,"gamma":0.011957008539794641,"theta":-0.11892054525285256,"vega":0.18023075434366104,"rho":0.03268188801724491,"breakevenPct":11.252662389317274},{"delta":0.25,"premium":2.7239607400398067,"strike":244.40098149900484,"iv":0.30186292817925053,"gamma":0.016730611690334914,"theta":-0.11116644384224898,"vega":0.20323597387826906,"rho":0.04091433989791377,"breakevenPct":8.103649273422857},{"delta":0.3,"premium":3.2023314839256045,"strike":239.2969035257544,"iv":0.2656202720753592,"gamma":0.020054909451572216,"theta":-0.10951393102077915,"vega":0.2213372200331434,"rho":0.04915375734581674,"breakevenPct":6.080155297322846},{"delta":0.35,"premium":4.1818991739576505,"strike":237.01883913033103,"iv":0.2718099538327467,"gamma":0.020355222712792383,"theta":-0.11752680042505162,"vega":0.23009692380736194,"rho":0.05743194740993856,"breakevenPct":5.512133991377386},{"delta":0.4,"premium":5.161466863989698,"strike":234.7407747349077,"iv":0.2779996355901342,"gamma":0.020655535974012554,"theta":-0.1255396698293241,"vega":0.2388566275815805,"rho":0.06571013747406039,"breakevenPct":4.944112685431925},{"delta":0.45,"premium":6.141034554021745,"strike":232.46271033948432,"iv":0.2841893173475217,"gamma":0.020955849235232724,"theta":-0.13355253923359658,"vega":0.24761633135579905,"rho":0.0739883275381822,"breakevenPct":4.376091379486464},{"delta":0.5,"premium":7.120602244053792,"strike":230.18464594406095,"iv":0.29037899910490916,"gamma":0.021256162496452895,"theta":-0.14156540863786904,"vega":0.2563760351300176,"rho":0.08226651760230402,"breakevenPct":3.8080700735410047},{"delta":0.55,"premium":8.64030761151679,"strike":227.65803640403774,"iv":0.2950758277755742,"gamma":0.02038700005744809,"theta":-0.14106562781890808,"vega":0.2493347891300569,"rho":0.0902904052332675,"breakevenPct":3.367604556235576},{"delta":0.6,"premium":10.207654782894915,"strike":225.10950441805704,"iv":0.2996409822139027,"gamma":0.01941468626588697,"theta":-0.13981500507634287,"vega":0.24089985077670445,"rho":0.09829186260772065,"breakevenPct":2.938389851685022},{"delta":0.65,"premium":11.775001954273046,"strike":222.56097243207634,"iv":0.3042061366522312,"gamma":0.018442372474325848,"theta":-0.13856438233377766,"vega":0.23246491242335202,"rho":0.10629331998217381,"breakevenPct":2.509175147134467},{"delta":0.7,"premium":13.342349125651172,"strike":220.01244044609567,"iv":0.3087712910905597,"gamma":0.01747005868276473,"theta":-0.13731375959121245,"vega":0.22402997406999958,"rho":0.11429477735662694,"breakevenPct":2.079960442583914},{"delta":0.75,"premium":16.123989904940867,"strike":216.4662548981645,"iv":0.3160846031563051,"gamma":0.01532610619171197,"theta":-0.12756708578128367,"vega":0.20000951589620053,"rho":0.12150644402739755,"breakevenPct":1.7455139121195824},{"delta":0.8,"premium":18.91158723348596,"strike":212.915175498744,"iv":0.32341139592899215,"gamma":0.013176406389154328,"theta":-0.11777873576855735,"vega":0.17591260511170126,"rho":0.12871423648916525,"breakevenPct":1.4115322538188781},{"delta":0.85,"premium":22.18700325770952,"strike":208.8972030640117,"iv":0.3322761975439764,"gamma":0.010854040954149921,"theta":-0.106429717756276,"vega":0.14925388573717052,"rho":0.1355596648011505,"breakevenPct":1.0867044276995739},{"delta":0.9,"premium":27.698727485040955,"strike":202.73885197202128,"iv":0.3481916961104135,"gamma":0.007740124121759066,"theta":-0.08792612637349538,"vega":0.11085106222019471,"rho":0.14074390643076892,"breakevenPct":0.8038405323981808}],"put":[{"delta":0.1,"premium":2.5,"strike":178.96260051272452,"iv":0.7489765720375563,"gamma":0.0036419849730888625,"theta":-0.1427544809681575,"vega":0.11308438192307932,"rho":-0.020746536104465262,"breakevenPct":22.807261368012025},{"delta":0.15,"premium":2.5067823045182283,"strike":201.35646090364563,"iv":0.4749631608367666,"gamma":0.0077206557541813535,"theta":-0.11764911795387818,"vega":0.15000207806325247,"rho":-0.03047796611100768,"breakevenPct":13.014138845526078},{"delta":0.2,"premium":2.7387738063303053,"strike":211.2798224157987,"iv":0.36422524661966754,"gamma":0.011935931535981582,"theta":-0.10567585083964498,"vega":0.17881442256851254,"rho":-0.040410074972088546,"breakevenPct":8.774694396558019},{"delta":0.25,"premium":3.375061363160834,"strike":215.59363636041243,"iv":0.33813609981129716,"gamma":0.014613541807210207,"theta":-0.10856442788639913,"vega":0.2013815297912098,"rho":-0.050428136201304624,"breakevenPct":7.1659776914909905},{"delta":0.3,"premium":4.011348919991363,"strike":219.90745030502617,"iv":0.31204695300292684,"gamma":0.017291152078438832,"theta":-0.11145300493315327,"vega":0.22394863701390708,"rho":-0.060446197430520696,"breakevenPct":5.557260986423962},{"delta":0.35,"premium":5.013747272380229,"strike":222.51910133090504,"iv":0.30797274980988226,"gamma":0.018219083056806095,"theta":-0.11287249995926578,"vega":0.23265732417455262,"rho":-0.07048952986237828,"breakevenPct":4.853300936778296},{"delta":0.4,"premium":6.024172471811054,"strike":225.09343304920014,"iv":0.3043812163091314,"gamma":0.019108652948238294,"theta":-0.11425978589235278,"vega":0.24106217047764672,"rho":-0.08053341635623193,"breakevenPct":4.169177350223494},{"delta":0.45,"premium":7.034597671241878,"strike":227.66776476749524,"iv":0.30078968280838053,"gamma":0.01999822283967049,"theta":-0.11564707182543976,"vega":0.24946701678074082,"rho":-0.09057730285008557,"breakevenPct":3.4850537636686933},{"delta":0.5,"premium":8.093995943956578,"strike":230.23605892451897,"iv":0.2973813887541632,"gamma":0.02075428708075005,"theta":-0.11631602646311348,"vega":0.2563455069824715,"rho":-0.10064027067932643,"breakevenPct":2.8249943217137274},{"delta":0.55,"premium":9.625176062590405,"strike":232.74619026654165,"iv":0.29573833095191027,"gamma":0.020224225335843362,"theta":-0.11006494031496346,"vega":0.24851985364685433,"rho":-0.11088705845344607,"breakevenPct":2.396756691184928},{"delta":0.6,"premium":11.156356181224231,"strike":235.25632160856432,"iv":0.29409527314965733,"gamma":0.019694163590936675,"theta":-0.10381385416681344,"vega":0.24069420031123717,"rho":-0.12113384622756569,"breakevenPct":1.9685190606561296},{"delta":0.65,"premium":12.68753629985806,"strike":237.766452950587,"iv":0.2924522153474044,"gamma":0.019164101846029992,"theta":-0.09756276801866341,"vega":0.23286854697562,"rho":-0.13138063400168531,"breakevenPct":1.5402814301273304},{"delta":0.7,"premium":14.353403757327223,"strike":240.37925469665902,"iv":0.29112125119539506,"gamma":0.018470298715070867,"theta":-0.09053171846382074,"vega":0.22329030369063388,"rho":-0.14171075442843314,"breakevenPct":1.126049457860105},{"delta":0.75,"premium":17.106934239368552,"strike":243.82116779921068,"iv":0.29231058870283655,"gamma":0.016454207589253016,"theta":-0.07720210094175381,"vega":0.1995590798682869,"rho":-0.15271382485766044,"breakevenPct":0.8249197026062411},{"delta":0.8,"premium":19.860464721409883,"strike":247.26308090176235,"iv":0.2934999262102781,"gamma":0.01443811646343517,"theta":-0.06387248341968688,"vega":0.17582785604593992,"rho":-0.16371689528688776,"breakevenPct":0.5237899473523773},{"delta":0.85,"premium":23.554485437111637,"strike":251.60907533380924,"iv":0.30006486546326316,"gamma":0.012066775027387237,"theta":-0.050053981799602076,"vega":0.14944439985220126,"rho":-0.17541872377112241,"breakevenPct":0.23858709680770093},{"delta":0.9,"premium":30.89966583142069,"strike":259.4648832421612,"iv":0.32749890004453214,"gamma":0.008316285183304736,"theta":-0.03433754031548704,"vega":0.11276447959521232,"rho":-0.18983326222749086,"breakevenPct":0.015215480865933662}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}