{"symbol":"IEX","url":"https://intraalpha.com/companies/IEX","capturedAt":"2026-10-24T20:18:06.669Z","state":"ready","quote":{"symbol":"IEX","last_price":229.05,"prev_close":226.88,"regular_close":229.05,"change":2.17,"change_pct":0.9565,"regular_change":2.17,"regular_change_pct":0.9565,"extended_change":0,"extended_change_pct":0,"bid":91.1,"ask":232,"bid_size":100,"ask_size":2000,"volume":771093,"vwap":228.142759,"open":225.81,"high":230.58,"low":223.06,"close":229.05,"trade_count":20306,"last_trade_at":"2026-10-23T23:00:00.002491013Z","last_quote_at":"2026-10-24T00:00:00.060976245Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:17:43.57663204-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"IEX","fetched_at":"2026-10-24T20:18:06.226522+00:00","name":"IDEX Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"IDEX Corporation, based in Northbrook, Illinois, is a publicly traded company engaged in the development, design, and manufacture of fluidics systems and specialty engineered products.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16885543000,"ebitda":967700000,"pe_ratio":32.63,"peg_ratio":1.715,"book_value":54.16,"dividend_per_share":2.88,"dividend_yield":0.0127,"eps":7.02,"revenue_ttm":3585300000,"gross_profit_ttm":1603700000,"profit_margin":0.145,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.0684,"return_on_equity_ttm":0.13,"quarterly_earnings_growth":0.109,"quarterly_revenue_growth":0.064,"analyst_target_price":256.57,"analyst_number":1,"beta":0.96,"fifty_two_week_high":243.03,"fifty_two_week_low":158.42,"fifty_day_ma":230.24,"two_hundred_day_ma":215.01,"shares_outstanding":73720000,"forward_pe":23.98,"price_to_sales":4.71,"price_to_book":4.151,"ev_to_revenue":4.993,"ev_to_ebitda":18.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:18:06.226522+00:00"},"optionObservedAt":"2026-10-23T19:55:05.889Z","bars":[{"c":235.41,"h":236.565,"l":235.39,"n":88,"o":235.96,"t":"2026-10-19T13:30:00Z","v":4211,"vw":235.956552},{"c":235.53,"h":235.57,"l":235.53,"n":11,"o":235.57,"t":"2026-10-19T13:35:00Z","v":358,"vw":235.55},{"c":235.08,"h":235.54,"l":235.08,"n":82,"o":235.54,"t":"2026-10-19T13:40:00Z","v":2804,"vw":235.44667},{"c":235.105,"h":235.28,"l":234.67,"n":140,"o":235.08,"t":"2026-10-19T13:45:00Z","v":7755,"vw":234.997487},{"c":234.505,"h":235.1,"l":234.505,"n":61,"o":235.1,"t":"2026-10-19T13:50:00Z","v":1789,"vw":234.838689},{"c":234.235,"h":234.71,"l":234.235,"n":160,"o":234.71,"t":"2026-10-19T13:55:00Z","v":6949,"vw":234.25917},{"c":234.26,"h":234.83,"l":234.26,"n":162,"o":234.56,"t":"2026-10-19T14:00:00Z","v":4169,"vw":234.38504},{"c":234.61,"h":234.67,"l":234.435,"n":92,"o":234.435,"t":"2026-10-19T14:05:00Z","v":1560,"vw":234.575449},{"c":234.5291,"h":234.92,"l":234.5291,"n":98,"o":234.68,"t":"2026-10-19T14:10:00Z","v":3570,"vw":234.765083},{"c":235.23,"h":235.23,"l":234.98,"n":82,"o":234.98,"t":"2026-10-19T14:15:00Z","v":1976,"vw":235.156823},{"c":235.07,"h":235.71,"l":235.07,"n":148,"o":235.115,"t":"2026-10-19T14:20:00Z","v":5926,"vw":235.463308},{"c":234.715,"h":235.07,"l":234.67,"n":92,"o":235.07,"t":"2026-10-19T14:25:00Z","v":1879,"vw":234.76875},{"c":233.94,"h":234.72,"l":233.94,"n":125,"o":234.64,"t":"2026-10-19T14:30:00Z","v":2293,"vw":234.391818},{"c":233.52,"h":233.785,"l":233.44,"n":172,"o":233.68,"t":"2026-10-19T14:35:00Z","v":4696,"vw":233.623891},{"c":233.76,"h":233.76,"l":233.515,"n":174,"o":233.515,"t":"2026-10-19T14:40:00Z","v":3471,"vw":233.612204},{"c":233.83,"h":234.06,"l":233.81,"n":97,"o":233.81,"t":"2026-10-19T14:45:00Z","v":1747,"vw":233.918571},{"c":233.8,"h":233.8,"l":233.79,"n":37,"o":233.79,"t":"2026-10-19T14:50:00Z","v":832,"vw":233.7925},{"c":233.81,"h":233.81,"l":233.49,"n":110,"o":233.61,"t":"2026-10-19T14:55:00Z","v":2633,"vw":233.587778},{"c":234.11,"h":234.11,"l":233.83,"n":120,"o":234.02,"t":"2026-10-19T15:00:00Z","v":3686,"vw":234.044667},{"c":234,"h":234.12,"l":233.9,"n":117,"o":234.1,"t":"2026-10-19T15:05:00Z","v":2630,"vw":234.0345},{"c":234.18,"h":234.23,"l":233.8175,"n":206,"o":234,"t":"2026-10-19T15:10:00Z","v":7839,"vw":234.008202},{"c":234.565,"h":234.75,"l":234.23,"n":223,"o":234.23,"t":"2026-10-19T15:15:00Z","v":6154,"vw":234.511815},{"c":234.94,"h":234.94,"l":234.56,"n":119,"o":234.71,"t":"2026-10-19T15:20:00Z","v":2028,"vw":234.782857},{"c":234.71,"h":234.91,"l":234.71,"n":66,"o":234.89,"t":"2026-10-19T15:25:00Z","v":1363,"vw":234.837},{"c":234.6,"h":234.735,"l":234.505,"n":140,"o":234.735,"t":"2026-10-19T15:30:00Z","v":2130,"vw":234.661667},{"c":234.72,"h":234.74,"l":234.515,"n":85,"o":234.515,"t":"2026-10-19T15:35:00Z","v":1968,"vw":234.648333},{"c":234.675,"h":234.73,"l":234.52,"n":113,"o":234.7,"t":"2026-10-19T15:40:00Z","v":3488,"vw":234.682821},{"c":234.26,"h":234.675,"l":234.26,"n":233,"o":234.64,"t":"2026-10-19T15:45:00Z","v":8612,"vw":234.56834},{"c":234.03,"h":234.4,"l":234.03,"n":149,"o":234.335,"t":"2026-10-19T15:50:00Z","v":3376,"vw":234.259605},{"c":233.9,"h":234.05,"l":233.765,"n":148,"o":233.92,"t":"2026-10-19T15:55:00Z","v":4723,"vw":233.913448},{"c":233.46,"h":233.65,"l":233.33,"n":184,"o":233.65,"t":"2026-10-19T16:00:00Z","v":3231,"vw":233.43011},{"c":233.39,"h":233.55,"l":233.39,"n":59,"o":233.55,"t":"2026-10-19T16:05:00Z","v":1436,"vw":233.469463},{"c":233.675,"h":233.675,"l":233.35,"n":107,"o":233.37,"t":"2026-10-19T16:10:00Z","v":3463,"vw":233.434598},{"c":233.15,"h":233.69,"l":233.12,"n":186,"o":233.67,"t":"2026-10-19T16:15:00Z","v":4258,"vw":233.495397},{"c":233.44,"h":233.44,"l":233.17,"n":86,"o":233.17,"t":"2026-10-19T16:20:00Z","v":2230,"vw":233.377059},{"c":233.53,"h":233.53,"l":233.37,"n":124,"o":233.435,"t":"2026-10-19T16:25:00Z","v":3267,"vw":233.435909},{"c":233.125,"h":233.47,"l":233.125,"n":153,"o":233.47,"t":"2026-10-19T16:30:00Z","v":3004,"vw":233.242778},{"c":233.47,"h":233.47,"l":233.13,"n":128,"o":233.135,"t":"2026-10-19T16:35:00Z","v":4591,"vw":233.330277},{"c":233.68,"h":233.8,"l":233.6,"n":104,"o":233.63,"t":"2026-10-19T16:40:00Z","v":2734,"vw":233.659233},{"c":233.705,"h":233.705,"l":233.55,"n":65,"o":233.68,"t":"2026-10-19T16:45:00Z","v":1073,"vw":233.645},{"c":233.705,"h":233.71,"l":233.705,"n":17,"o":233.71,"t":"2026-10-19T16:50:00Z","v":647,"vw":233.708452},{"c":233.64,"h":233.64,"l":233.6,"n":27,"o":233.6,"t":"2026-10-19T16:55:00Z","v":514,"vw":233.62},{"c":233.6075,"h":233.69,"l":233.56,"n":143,"o":233.69,"t":"2026-10-19T17:00:00Z","v":3561,"vw":233.652317},{"c":233.5,"h":233.6,"l":233.39,"n":156,"o":233.53,"t":"2026-10-19T17:05:00Z","v":7362,"vw":233.501167},{"c":233.355,"h":233.355,"l":233.29,"n":81,"o":233.3,"t":"2026-10-19T17:10:00Z","v":1658,"vw":233.314511},{"c":233.49,"h":233.56,"l":233.36,"n":192,"o":233.36,"t":"2026-10-19T17:15:00Z","v":4185,"vw":233.481029},{"c":233.21,"h":233.33,"l":233.195,"n":150,"o":233.33,"t":"2026-10-19T17:20:00Z","v":5296,"vw":233.296541},{"c":233.3225,"h":233.34,"l":233.28,"n":146,"o":233.28,"t":"2026-10-19T17:25:00Z","v":3835,"vw":233.315999},{"c":233.3,"h":233.34,"l":233.23,"n":119,"o":233.23,"t":"2026-10-19T17:30:00Z","v":2380,"vw":233.28521},{"c":233.255,"h":233.29,"l":233.17,"n":96,"o":233.18,"t":"2026-10-19T17:35:00Z","v":2497,"vw":233.231072},{"c":233.23,"h":233.36,"l":233.14,"n":148,"o":233.22,"t":"2026-10-19T17:40:00Z","v":4087,"vw":233.253333},{"c":233.18,"h":233.385,"l":233.15,"n":208,"o":233.38,"t":"2026-10-19T17:45:00Z","v":5255,"vw":233.231923},{"c":233.105,"h":233.11,"l":233.095,"n":75,"o":233.11,"t":"2026-10-19T17:50:00Z","v":1642,"vw":233.101667},{"c":233.43,"h":233.46,"l":233.115,"n":149,"o":233.115,"t":"2026-10-19T17:55:00Z","v":3643,"vw":233.304444},{"c":233.61,"h":233.62,"l":233.43,"n":178,"o":233.54,"t":"2026-10-19T18:00:00Z","v":4780,"vw":233.536394},{"c":233.55,"h":233.55,"l":233.405,"n":56,"o":233.45,"t":"2026-10-19T18:05:00Z","v":1683,"vw":233.4695},{"c":233.76,"h":233.76,"l":233.555,"n":114,"o":233.555,"t":"2026-10-19T18:15:00Z","v":3008,"vw":233.651042},{"c":233.4,"h":233.75,"l":233.4,"n":200,"o":233.75,"t":"2026-10-19T18:20:00Z","v":4766,"vw":233.510294},{"c":233.59,"h":233.59,"l":233.4,"n":113,"o":233.49,"t":"2026-10-19T18:25:00Z","v":2889,"vw":233.528819},{"c":233.51,"h":233.64,"l":233.445,"n":150,"o":233.6,"t":"2026-10-19T18:30:00Z","v":5027,"vw":233.5275},{"c":233.655,"h":233.86,"l":233.51,"n":320,"o":233.51,"t":"2026-10-19T18:35:00Z","v":13883,"vw":233.595297},{"c":233.655,"h":234.0499,"l":233.64,"n":114,"o":233.64,"t":"2026-10-19T18:40:00Z","v":3730,"vw":233.799119},{"c":233.875,"h":233.9,"l":233.775,"n":125,"o":233.775,"t":"2026-10-19T18:45:00Z","v":2858,"vw":233.822616},{"c":233.805,"h":233.88,"l":233.73,"n":87,"o":233.88,"t":"2026-10-19T18:50:00Z","v":2323,"vw":233.804231},{"c":233.69,"h":233.8,"l":233.675,"n":161,"o":233.8,"t":"2026-10-19T18:55:00Z","v":3978,"vw":233.734224},{"c":233.85,"h":233.85,"l":233.675,"n":117,"o":233.675,"t":"2026-10-19T19:00:00Z","v":3663,"vw":233.74192},{"c":233.78,"h":233.78,"l":233.63,"n":247,"o":233.69,"t":"2026-10-19T19:05:00Z","v":4755,"vw":233.687919},{"c":233.7,"h":233.83,"l":233.7,"n":98,"o":233.76,"t":"2026-10-19T19:10:00Z","v":2468,"vw":233.776899},{"c":233.89,"h":233.89,"l":233.745,"n":154,"o":233.755,"t":"2026-10-19T19:15:00Z","v":3663,"vw":233.85039},{"c":233.95,"h":234.49,"l":233.84,"n":312,"o":233.895,"t":"2026-10-19T19:20:00Z","v":8080,"vw":234.080195},{"c":234.0175,"h":234.0175,"l":233.87,"n":171,"o":233.935,"t":"2026-10-19T19:25:00Z","v":5062,"vw":233.9837},{"c":234.245,"h":234.32,"l":234.115,"n":283,"o":234.12,"t":"2026-10-19T19:30:00Z","v":6531,"vw":234.2062},{"c":234.33,"h":234.41,"l":234.25,"n":320,"o":234.33,"t":"2026-10-19T19:35:00Z","v":7135,"vw":234.341972},{"c":234.187,"h":234.435,"l":234.187,"n":360,"o":234.36,"t":"2026-10-19T19:40:00Z","v":9320,"vw":234.372736},{"c":233.95,"h":234.26,"l":233.95,"n":660,"o":234.175,"t":"2026-10-19T19:45:00Z","v":23915,"vw":234.091169},{"c":233.62,"h":233.81,"l":233.61,"n":449,"o":233.805,"t":"2026-10-19T19:50:00Z","v":12867,"vw":233.731511},{"c":233.87,"h":234.13,"l":233.4,"n":2008,"o":233.42,"t":"2026-10-19T19:55:00Z","v":65254,"vw":233.760251},{"c":233.86,"h":233.86,"l":233.86,"n":72,"o":233.86,"t":"2026-10-19T20:00:00Z","v":129550,"vw":233.86},{"c":232.575,"h":233.4,"l":232.015,"n":68,"o":232.41,"t":"2026-10-20T13:30:00Z","v":5277,"vw":232.390844},{"c":233.135,"h":233.68,"l":232.16,"n":62,"o":232.16,"t":"2026-10-20T13:35:00Z","v":5564,"vw":233.378431},{"c":232.25,"h":233.67,"l":232.25,"n":85,"o":233.3214,"t":"2026-10-20T13:40:00Z","v":2648,"vw":233.18235},{"c":230.54,"h":231.875,"l":230.54,"n":144,"o":231.54,"t":"2026-10-20T13:45:00Z","v":4907,"vw":231.599782},{"c":231.86,"h":231.86,"l":230.955,"n":197,"o":230.955,"t":"2026-10-20T13:50:00Z","v":8687,"vw":231.262237},{"c":231.555,"h":232.13,"l":231.19,"n":146,"o":232.13,"t":"2026-10-20T13:55:00Z","v":3654,"vw":231.681803},{"c":230.57,"h":231.77,"l":230.57,"n":208,"o":231.755,"t":"2026-10-20T14:00:00Z","v":12413,"vw":231.476448},{"c":230.83,"h":231.52,"l":230.5,"n":273,"o":230.5,"t":"2026-10-20T14:05:00Z","v":10611,"vw":231.055312},{"c":231.245,"h":231.245,"l":230.26,"n":189,"o":230.43,"t":"2026-10-20T14:10:00Z","v":4715,"vw":231.013393},{"c":231.97,"h":231.97,"l":230.93,"n":110,"o":230.93,"t":"2026-10-20T14:15:00Z","v":1998,"vw":231.435556},{"c":232.87,"h":232.96,"l":232.22,"n":121,"o":232.22,"t":"2026-10-20T14:20:00Z","v":3347,"vw":232.625},{"c":233.88,"h":233.88,"l":232.45,"n":171,"o":232.92,"t":"2026-10-20T14:25:00Z","v":4644,"vw":233.1263},{"c":233.26,"h":234.19,"l":233.26,"n":163,"o":233.87,"t":"2026-10-20T14:30:00Z","v":8028,"vw":233.928764},{"c":233.09,"h":233.385,"l":232.9,"n":50,"o":232.9,"t":"2026-10-20T14:35:00Z","v":857,"vw":233.1875},{"c":233.88,"h":233.99,"l":233.06,"n":186,"o":233.06,"t":"2026-10-20T14:40:00Z","v":9799,"vw":233.708334},{"c":234.08,"h":234.4,"l":233.61,"n":220,"o":233.61,"t":"2026-10-20T14:45:00Z","v":5285,"vw":234.174249},{"c":234.3,"h":234.3,"l":233.99,"n":61,"o":234.08,"t":"2026-10-20T14:50:00Z","v":1603,"vw":234.115},{"c":234.19,"h":234.53,"l":234.19,"n":139,"o":234.38,"t":"2026-10-20T14:55:00Z","v":2832,"vw":234.318232},{"c":234.25,"h":234.25,"l":233.98,"n":97,"o":234.145,"t":"2026-10-20T15:00:00Z","v":1839,"vw":234.095477},{"c":233.825,"h":234.095,"l":233.825,"n":96,"o":234.05,"t":"2026-10-20T15:05:00Z","v":2907,"vw":233.894118},{"c":232.72,"h":233.285,"l":232.21,"n":234,"o":233.25,"t":"2026-10-20T15:10:00Z","v":6970,"vw":232.540822},{"c":232.885,"h":232.885,"l":232.755,"n":43,"o":232.81,"t":"2026-10-20T15:15:00Z","v":999,"vw":232.84},{"c":233.08,"h":233.225,"l":232.98,"n":162,"o":233.13,"t":"2026-10-20T15:20:00Z","v":3547,"vw":233.136324},{"c":232.915,"h":233.23,"l":232.85,"n":97,"o":233.23,"t":"2026-10-20T15:25:00Z","v":1912,"vw":232.920963},{"c":232.465,"h":232.826,"l":232.465,"n":109,"o":232.82,"t":"2026-10-20T15:30:00Z","v":1995,"vw":232.701954},{"c":232.77,"h":232.77,"l":232.3,"n":139,"o":232.3,"t":"2026-10-20T15:35:00Z","v":2298,"vw":232.58},{"c":232.79,"h":232.94,"l":232.47,"n":254,"o":232.715,"t":"2026-10-20T15:40:00Z","v":9382,"vw":232.781647},{"c":232.4,"h":232.775,"l":232.4,"n":145,"o":232.775,"t":"2026-10-20T15:45:00Z","v":3199,"vw":232.61091},{"c":232.66,"h":232.66,"l":232.39,"n":110,"o":232.4,"t":"2026-10-20T15:50:00Z","v":1878,"vw":232.525},{"c":232.66,"h":232.67,"l":232.66,"n":28,"o":232.67,"t":"2026-10-20T15:55:00Z","v":575,"vw":232.665},{"c":232.3,"h":232.83,"l":232.29,"n":194,"o":232.705,"t":"2026-10-20T16:00:00Z","v":4833,"vw":232.614348},{"c":232.74,"h":232.74,"l":232.57,"n":80,"o":232.57,"t":"2026-10-20T16:05:00Z","v":1345,"vw":232.6325},{"c":232.35,"h":232.54,"l":232.35,"n":71,"o":232.54,"t":"2026-10-20T16:10:00Z","v":1548,"vw":232.405},{"c":232.12,"h":232.6,"l":232.12,"n":107,"o":232.4175,"t":"2026-10-20T16:15:00Z","v":1862,"vw":232.323067},{"c":231.99,"h":232,"l":231.85,"n":50,"o":232,"t":"2026-10-20T16:20:00Z","v":1030,"vw":231.968333},{"c":232.2925,"h":232.2925,"l":232.135,"n":110,"o":232.22,"t":"2026-10-20T16:25:00Z","v":2519,"vw":232.200072},{"c":232.58,"h":232.58,"l":232.58,"n":16,"o":232.58,"t":"2026-10-20T16:30:00Z","v":327,"vw":232.58},{"c":232.64,"h":232.81,"l":232.61,"n":121,"o":232.635,"t":"2026-10-20T16:35:00Z","v":2314,"vw":232.6825},{"c":232.63,"h":232.63,"l":232.63,"n":23,"o":232.63,"t":"2026-10-20T16:40:00Z","v":262,"vw":232.63},{"c":232.38,"h":232.545,"l":232.09,"n":236,"o":232.545,"t":"2026-10-20T16:45:00Z","v":6559,"vw":232.350345},{"c":231.58,"h":232.12,"l":231.58,"n":79,"o":232.12,"t":"2026-10-20T16:50:00Z","v":1510,"vw":231.77375},{"c":231.55,"h":231.55,"l":231.39,"n":107,"o":231.475,"t":"2026-10-20T16:55:00Z","v":2810,"vw":231.459375},{"c":231.665,"h":231.755,"l":231.52,"n":122,"o":231.62,"t":"2026-10-20T17:00:00Z","v":3684,"vw":231.68092},{"c":231.66,"h":231.66,"l":231.4,"n":26,"o":231.4,"t":"2026-10-20T17:05:00Z","v":485,"vw":231.563333},{"c":231.65,"h":231.65,"l":231.65,"n":16,"o":231.65,"t":"2026-10-20T17:10:00Z","v":249,"vw":231.65},{"c":231.85,"h":231.85,"l":231.64,"n":85,"o":231.695,"t":"2026-10-20T17:15:00Z","v":1260,"vw":231.72125},{"c":231.9,"h":231.98,"l":231.795,"n":127,"o":231.855,"t":"2026-10-20T17:20:00Z","v":3863,"vw":231.902403},{"c":232.05,"h":232.06,"l":231.78,"n":114,"o":231.93,"t":"2026-10-20T17:25:00Z","v":2872,"vw":231.952134},{"c":232.12,"h":232.35,"l":232.11,"n":173,"o":232.11,"t":"2026-10-20T17:30:00Z","v":3118,"vw":232.235865},{"c":232.18,"h":232.18,"l":231.7,"n":206,"o":232.04,"t":"2026-10-20T17:35:00Z","v":4370,"vw":231.847639},{"c":232,"h":232.455,"l":232,"n":188,"o":232.22,"t":"2026-10-20T17:40:00Z","v":3532,"vw":232.312603},{"c":232.1,"h":232.23,"l":232.08,"n":164,"o":232.185,"t":"2026-10-20T17:45:00Z","v":3623,"vw":232.162551},{"c":232.16,"h":232.22,"l":232.09,"n":139,"o":232.09,"t":"2026-10-20T17:50:00Z","v":2296,"vw":232.1725},{"c":231.95,"h":232.01,"l":230.765,"n":425,"o":232.01,"t":"2026-10-20T17:55:00Z","v":11846,"vw":231.335091},{"c":231.51,"h":231.745,"l":231.51,"n":98,"o":231.745,"t":"2026-10-20T18:00:00Z","v":2793,"vw":231.603655},{"c":231.9,"h":231.9,"l":231.5,"n":149,"o":231.5,"t":"2026-10-20T18:05:00Z","v":3189,"vw":231.676667},{"c":231.505,"h":231.875,"l":231.475,"n":257,"o":231.865,"t":"2026-10-20T18:10:00Z","v":7627,"vw":231.633599},{"c":231.53,"h":231.53,"l":231.34,"n":339,"o":231.505,"t":"2026-10-20T18:15:00Z","v":13543,"vw":231.497155},{"c":231.62,"h":231.62,"l":231.55,"n":172,"o":231.55,"t":"2026-10-20T18:20:00Z","v":5132,"vw":231.577631},{"c":232.075,"h":232.075,"l":231.65,"n":114,"o":231.65,"t":"2026-10-20T18:25:00Z","v":3056,"vw":231.879557},{"c":231.87,"h":232.315,"l":231.87,"n":155,"o":232.28,"t":"2026-10-20T18:30:00Z","v":3276,"vw":232.233965},{"c":232.14,"h":232.14,"l":231.89,"n":202,"o":231.9,"t":"2026-10-20T18:35:00Z","v":3905,"vw":231.985217},{"c":232.03,"h":232.13,"l":232.03,"n":116,"o":232.05,"t":"2026-10-20T18:40:00Z","v":1568,"vw":232.062},{"c":232.245,"h":232.27,"l":232.12,"n":153,"o":232.125,"t":"2026-10-20T18:45:00Z","v":2449,"vw":232.214688},{"c":232.29,"h":232.41,"l":232.26,"n":183,"o":232.285,"t":"2026-10-20T18:50:00Z","v":4904,"vw":232.34281},{"c":232.33,"h":232.52,"l":232.325,"n":92,"o":232.38,"t":"2026-10-20T18:55:00Z","v":1249,"vw":232.387},{"c":232.365,"h":232.47,"l":232.29,"n":197,"o":232.47,"t":"2026-10-20T19:00:00Z","v":3589,"vw":232.367905},{"c":232.69,"h":232.75,"l":232.36,"n":229,"o":232.36,"t":"2026-10-20T19:05:00Z","v":5314,"vw":232.579785},{"c":232.465,"h":232.64,"l":232.335,"n":131,"o":232.64,"t":"2026-10-20T19:10:00Z","v":2760,"vw":232.487156},{"c":232.57,"h":232.65,"l":232.37,"n":165,"o":232.46,"t":"2026-10-20T19:15:00Z","v":3418,"vw":232.50007},{"c":232.23,"h":232.565,"l":232.23,"n":262,"o":232.5,"t":"2026-10-20T19:20:00Z","v":5484,"vw":232.499273},{"c":231.8277,"h":232.265,"l":231.64,"n":373,"o":232.255,"t":"2026-10-20T19:25:00Z","v":13036,"vw":231.83347},{"c":231.96,"h":232.09,"l":231.75,"n":380,"o":231.75,"t":"2026-10-20T19:30:00Z","v":9850,"vw":231.920693},{"c":231.875,"h":231.98,"l":231.73,"n":268,"o":231.85,"t":"2026-10-20T19:35:00Z","v":5617,"vw":231.8718},{"c":232.41,"h":232.41,"l":231.905,"n":399,"o":231.905,"t":"2026-10-20T19:40:00Z","v":11172,"vw":232.165948},{"c":232.7,"h":232.9,"l":232.2,"n":789,"o":232.41,"t":"2026-10-20T19:45:00Z","v":35484,"vw":232.428523},{"c":232.85,"h":232.99,"l":232.56,"n":615,"o":232.735,"t":"2026-10-20T19:50:00Z","v":19785,"vw":232.704414},{"c":233.13,"h":233.17,"l":232.63,"n":1814,"o":232.79,"t":"2026-10-20T19:55:00Z","v":65762,"vw":232.991422},{"c":233.16,"h":233.16,"l":233.16,"n":89,"o":233.16,"t":"2026-10-20T20:00:00Z","v":136253,"vw":233.16},{"c":233.655,"h":234.15,"l":233.65,"n":38,"o":234.15,"t":"2026-10-21T13:30:00Z","v":3844,"vw":234.040415},{"c":233.705,"h":233.91,"l":233.705,"n":48,"o":233.72,"t":"2026-10-21T13:35:00Z","v":779,"vw":233.808406},{"c":233.875,"h":234.225,"l":233.32,"n":192,"o":233.6916,"t":"2026-10-21T13:40:00Z","v":9094,"vw":234.013895},{"c":234.145,"h":234.15,"l":233.47,"n":208,"o":233.795,"t":"2026-10-21T13:45:00Z","v":12816,"vw":233.75241},{"c":234.67,"h":234.77,"l":233.915,"n":498,"o":234.13,"t":"2026-10-21T13:50:00Z","v":18152,"vw":234.319135},{"c":234.4,"h":234.93,"l":234.39,"n":292,"o":234.925,"t":"2026-10-21T13:55:00Z","v":20242,"vw":234.694676},{"c":233.78,"h":234.18,"l":233.78,"n":146,"o":234.18,"t":"2026-10-21T14:00:00Z","v":3333,"vw":233.99625},{"c":233.425,"h":233.5,"l":233.395,"n":128,"o":233.415,"t":"2026-10-21T14:05:00Z","v":2824,"vw":233.438571},{"c":234.375,"h":234.57,"l":233.63,"n":237,"o":233.63,"t":"2026-10-21T14:10:00Z","v":11345,"vw":234.069925},{"c":234.2025,"h":234.54,"l":234.2025,"n":173,"o":234.375,"t":"2026-10-21T14:15:00Z","v":5207,"vw":234.375731},{"c":233.99,"h":234.4325,"l":233.98,"n":185,"o":234.27,"t":"2026-10-21T14:20:00Z","v":5588,"vw":234.285417},{"c":233.99,"h":233.99,"l":233.7,"n":66,"o":233.88,"t":"2026-10-21T14:25:00Z","v":1057,"vw":233.853333},{"c":234.35,"h":234.49,"l":233.93,"n":310,"o":233.93,"t":"2026-10-21T14:30:00Z","v":16103,"vw":234.351617},{"c":234.4,"h":234.58,"l":234.26,"n":140,"o":234.4,"t":"2026-10-21T14:35:00Z","v":5485,"vw":234.412051},{"c":234.34,"h":234.555,"l":234.15,"n":149,"o":234.555,"t":"2026-10-21T14:40:00Z","v":5382,"vw":234.305571},{"c":234.82,"h":234.95,"l":234.31,"n":305,"o":234.31,"t":"2026-10-21T14:45:00Z","v":8408,"vw":234.802552},{"c":234.28,"h":234.815,"l":234.19,"n":231,"o":234.815,"t":"2026-10-21T14:50:00Z","v":6440,"vw":234.42735},{"c":233.865,"h":233.865,"l":233.865,"n":30,"o":233.865,"t":"2026-10-21T14:55:00Z","v":336,"vw":233.865},{"c":233.845,"h":233.845,"l":233.445,"n":141,"o":233.5915,"t":"2026-10-21T15:00:00Z","v":2831,"vw":233.515885},{"c":233.85,"h":233.9,"l":233.85,"n":46,"o":233.87,"t":"2026-10-21T15:05:00Z","v":1188,"vw":233.869},{"c":233.56,"h":233.835,"l":233.43,"n":97,"o":233.835,"t":"2026-10-21T15:10:00Z","v":2761,"vw":233.564069},{"c":233.83,"h":233.83,"l":233.61,"n":101,"o":233.615,"t":"2026-10-21T15:15:00Z","v":2928,"vw":233.785294},{"c":233.9275,"h":234.08,"l":233.9275,"n":48,"o":234.08,"t":"2026-10-21T15:20:00Z","v":1337,"vw":233.989375},{"c":234.005,"h":234.005,"l":233.67,"n":164,"o":233.89,"t":"2026-10-21T15:25:00Z","v":5154,"vw":233.879409},{"c":233.6,"h":234.005,"l":233.48,"n":238,"o":234.005,"t":"2026-10-21T15:30:00Z","v":9511,"vw":233.761997},{"c":234.23,"h":234.55,"l":233.8,"n":191,"o":233.8,"t":"2026-10-21T15:35:00Z","v":7383,"vw":234.131411},{"c":234.31,"h":234.31,"l":234.27,"n":83,"o":234.27,"t":"2026-10-21T15:40:00Z","v":1498,"vw":234.298165},{"c":234.345,"h":234.59,"l":234.31,"n":130,"o":234.31,"t":"2026-10-21T15:45:00Z","v":6868,"vw":234.358134},{"c":234.58,"h":234.6,"l":234.46,"n":81,"o":234.46,"t":"2026-10-21T15:55:00Z","v":1889,"vw":234.565278},{"c":234.6,"h":234.605,"l":234.565,"n":96,"o":234.565,"t":"2026-10-21T16:00:00Z","v":2108,"vw":234.587485},{"c":234.35,"h":234.6,"l":234.35,"n":126,"o":234.6,"t":"2026-10-21T16:05:00Z","v":2105,"vw":234.4775},{"c":234.73,"h":234.73,"l":234.465,"n":75,"o":234.465,"t":"2026-10-21T16:10:00Z","v":1392,"vw":234.606959},{"c":234.78,"h":234.88,"l":234.78,"n":74,"o":234.88,"t":"2026-10-21T16:15:00Z","v":2001,"vw":234.842222},{"c":234.745,"h":234.745,"l":234.745,"n":45,"o":234.745,"t":"2026-10-21T16:20:00Z","v":657,"vw":234.745},{"c":234.58,"h":234.58,"l":234.58,"n":38,"o":234.58,"t":"2026-10-21T16:25:00Z","v":469,"vw":234.58},{"c":234.365,"h":234.58,"l":234.365,"n":140,"o":234.58,"t":"2026-10-21T16:30:00Z","v":3058,"vw":234.40375},{"c":234.68,"h":234.83,"l":234.335,"n":373,"o":234.415,"t":"2026-10-21T16:35:00Z","v":20370,"vw":234.551744},{"c":234.48,"h":234.56,"l":234.29,"n":140,"o":234.56,"t":"2026-10-21T16:40:00Z","v":2661,"vw":234.466013},{"c":234.51,"h":234.51,"l":234.24,"n":114,"o":234.25,"t":"2026-10-21T16:45:00Z","v":3272,"vw":234.34572},{"c":234.47,"h":234.51,"l":234.47,"n":58,"o":234.51,"t":"2026-10-21T16:50:00Z","v":925,"vw":234.5},{"c":234.395,"h":234.395,"l":234.395,"n":16,"o":234.395,"t":"2026-10-21T16:55:00Z","v":277,"vw":234.395},{"c":234.39,"h":234.52,"l":234.26,"n":197,"o":234.32,"t":"2026-10-21T17:00:00Z","v":5453,"vw":234.375945},{"c":234.64,"h":234.77,"l":234.3795,"n":123,"o":234.3795,"t":"2026-10-21T17:05:00Z","v":2084,"vw":234.589004},{"c":234.575,"h":234.655,"l":234.51,"n":104,"o":234.655,"t":"2026-10-21T17:10:00Z","v":1872,"vw":234.55375},{"c":234.545,"h":234.645,"l":234.52,"n":154,"o":234.645,"t":"2026-10-21T17:15:00Z","v":6037,"vw":234.567898},{"c":234.735,"h":234.77,"l":234.52,"n":202,"o":234.6,"t":"2026-10-21T17:20:00Z","v":10389,"vw":234.593988},{"c":234.81,"h":235.08,"l":234.78,"n":91,"o":234.78,"t":"2026-10-21T17:25:00Z","v":2457,"vw":234.915831},{"c":235.25,"h":235.25,"l":234.84,"n":217,"o":234.94,"t":"2026-10-21T17:30:00Z","v":5012,"vw":235.037722},{"c":235.39,"h":235.39,"l":235.24,"n":107,"o":235.33,"t":"2026-10-21T17:35:00Z","v":2348,"vw":235.261912},{"c":235.28,"h":235.33,"l":235.17,"n":221,"o":235.235,"t":"2026-10-21T17:40:00Z","v":11246,"vw":235.24088},{"c":235.41,"h":235.44,"l":235.2,"n":187,"o":235.2,"t":"2026-10-21T17:45:00Z","v":6103,"vw":235.346374},{"c":235.365,"h":235.51,"l":235.33,"n":120,"o":235.405,"t":"2026-10-21T17:50:00Z","v":6616,"vw":235.375703},{"c":235.45,"h":235.58,"l":235.365,"n":343,"o":235.365,"t":"2026-10-21T17:55:00Z","v":19846,"vw":235.423259},{"c":235.445,"h":235.46,"l":235.285,"n":109,"o":235.46,"t":"2026-10-21T18:00:00Z","v":2530,"vw":235.383262},{"c":235.76,"h":235.76,"l":235.42,"n":299,"o":235.445,"t":"2026-10-21T18:05:00Z","v":12753,"vw":235.486358},{"c":235.81,"h":235.9,"l":235.66,"n":96,"o":235.8,"t":"2026-10-21T18:10:00Z","v":1551,"vw":235.797097},{"c":235.71,"h":235.92,"l":235.62,"n":165,"o":235.91,"t":"2026-10-21T18:15:00Z","v":5258,"vw":235.781472},{"c":235.55,"h":235.62,"l":235.55,"n":123,"o":235.6,"t":"2026-10-21T18:20:00Z","v":2114,"vw":235.594444},{"c":235.69,"h":235.69,"l":235.56,"n":117,"o":235.56,"t":"2026-10-21T18:25:00Z","v":1562,"vw":235.58714},{"c":235.765,"h":235.87,"l":235.64,"n":194,"o":235.64,"t":"2026-10-21T18:30:00Z","v":3104,"vw":235.737701},{"c":235.85,"h":235.89,"l":235.71,"n":193,"o":235.8,"t":"2026-10-21T18:35:00Z","v":5661,"vw":235.830444},{"c":235.63,"h":235.88,"l":235.63,"n":303,"o":235.87,"t":"2026-10-21T18:40:00Z","v":9088,"vw":235.764396},{"c":235.49,"h":235.78,"l":235.385,"n":374,"o":235.6,"t":"2026-10-21T18:45:00Z","v":10602,"vw":235.557938},{"c":235.47,"h":235.48,"l":235.2,"n":199,"o":235.44,"t":"2026-10-21T18:50:00Z","v":3480,"vw":235.325333},{"c":235.31,"h":235.405,"l":234.945,"n":473,"o":235.4,"t":"2026-10-21T18:55:00Z","v":9148,"vw":235.21077},{"c":234.855,"h":235.06,"l":234.54,"n":344,"o":235.01,"t":"2026-10-21T19:00:00Z","v":6185,"vw":234.818815},{"c":234.55,"h":234.855,"l":234.28,"n":224,"o":234.855,"t":"2026-10-21T19:05:00Z","v":6087,"vw":234.601406},{"c":234.46,"h":234.63,"l":234.22,"n":195,"o":234.425,"t":"2026-10-21T19:10:00Z","v":3625,"vw":234.410699},{"c":234.48,"h":234.6725,"l":234.35,"n":313,"o":234.475,"t":"2026-10-21T19:15:00Z","v":6954,"vw":234.531721},{"c":234.5,"h":234.71,"l":234.47,"n":234,"o":234.62,"t":"2026-10-21T19:20:00Z","v":6240,"vw":234.579024},{"c":234.94,"h":234.94,"l":234.68,"n":238,"o":234.68,"t":"2026-10-21T19:25:00Z","v":5501,"vw":234.799801},{"c":234.99,"h":235.06,"l":234.87,"n":315,"o":234.979,"t":"2026-10-21T19:30:00Z","v":11724,"vw":234.976838},{"c":234.86,"h":234.965,"l":234.75,"n":392,"o":234.945,"t":"2026-10-21T19:35:00Z","v":11388,"vw":234.888546},{"c":235.165,"h":235.21,"l":234.82,"n":458,"o":234.82,"t":"2026-10-21T19:40:00Z","v":14307,"vw":234.939873},{"c":235.35,"h":235.42,"l":235.17,"n":396,"o":235.185,"t":"2026-10-21T19:45:00Z","v":13512,"vw":235.267363},{"c":235.285,"h":235.475,"l":235.12,"n":895,"o":235.28,"t":"2026-10-21T19:50:00Z","v":34295,"vw":235.291896},{"c":235.36,"h":235.52,"l":235.16,"n":1874,"o":235.38,"t":"2026-10-21T19:55:00Z","v":66671,"vw":235.312025},{"c":235.43,"h":235.43,"l":235.43,"n":45,"o":235.43,"t":"2026-10-21T20:00:00Z","v":135410,"vw":235.43},{"c":231.89,"h":233.39,"l":231.89,"n":58,"o":233.39,"t":"2026-10-22T13:30:00Z","v":4629,"vw":233.183272},{"c":230.57,"h":232.125,"l":230.57,"n":133,"o":232.125,"t":"2026-10-22T13:35:00Z","v":3756,"vw":230.89452},{"c":226,"h":230.09,"l":226,"n":353,"o":230.09,"t":"2026-10-22T13:40:00Z","v":11709,"vw":227.857658},{"c":227.665,"h":227.67,"l":225.53,"n":293,"o":226.14,"t":"2026-10-22T13:45:00Z","v":7832,"vw":226.742918},{"c":227.165,"h":227.85,"l":226.81,"n":532,"o":227.16,"t":"2026-10-22T13:50:00Z","v":27104,"vw":227.294671},{"c":227.57,"h":228.57,"l":227.0925,"n":281,"o":227.33,"t":"2026-10-22T13:55:00Z","v":9471,"vw":227.906958},{"c":227.72,"h":228,"l":227.41,"n":198,"o":227.985,"t":"2026-10-22T14:00:00Z","v":4671,"vw":227.791401},{"c":226.715,"h":228.125,"l":226.715,"n":174,"o":228.125,"t":"2026-10-22T14:05:00Z","v":4960,"vw":227.581818},{"c":226.965,"h":227.2,"l":226.43,"n":256,"o":226.54,"t":"2026-10-22T14:10:00Z","v":7253,"vw":226.831971},{"c":226.71,"h":227.255,"l":226.455,"n":361,"o":227.085,"t":"2026-10-22T14:15:00Z","v":10972,"vw":226.865718},{"c":225.75,"h":226.5113,"l":225.69,"n":212,"o":226.13,"t":"2026-10-22T14:20:00Z","v":4833,"vw":225.996071},{"c":224.23,"h":225.28,"l":223.92,"n":269,"o":225.28,"t":"2026-10-22T14:25:00Z","v":21386,"vw":224.274671},{"c":224.355,"h":224.95,"l":223.88,"n":413,"o":224.12,"t":"2026-10-22T14:30:00Z","v":19103,"vw":224.266069},{"c":225.11,"h":225.24,"l":223.93,"n":228,"o":223.93,"t":"2026-10-22T14:35:00Z","v":6222,"vw":224.64893},{"c":226.175,"h":226.19,"l":225.43,"n":236,"o":225.43,"t":"2026-10-22T14:40:00Z","v":4891,"vw":225.977817},{"c":225.53,"h":226.525,"l":225.51,"n":307,"o":226.01,"t":"2026-10-22T14:45:00Z","v":7367,"vw":225.919896},{"c":226.055,"h":226.25,"l":225.12,"n":311,"o":225.12,"t":"2026-10-22T14:50:00Z","v":5328,"vw":225.851592},{"c":226.74,"h":226.74,"l":225.95,"n":420,"o":226.07,"t":"2026-10-22T14:55:00Z","v":17668,"vw":226.22922},{"c":226.075,"h":227,"l":226,"n":249,"o":226.8,"t":"2026-10-22T15:00:00Z","v":8343,"vw":226.452817},{"c":225.94,"h":226.58,"l":225.94,"n":193,"o":226.165,"t":"2026-10-22T15:05:00Z","v":4496,"vw":226.29},{"c":225.65,"h":226.3,"l":225.65,"n":223,"o":225.99,"t":"2026-10-22T15:10:00Z","v":6240,"vw":226.105956},{"c":226.74,"h":227.1,"l":225.575,"n":181,"o":225.575,"t":"2026-10-22T15:15:00Z","v":9612,"vw":225.787536},{"c":226.455,"h":227.16,"l":226.45,"n":119,"o":227.01,"t":"2026-10-22T15:20:00Z","v":2544,"vw":226.6195},{"c":226.06,"h":226.245,"l":225.815,"n":189,"o":226.21,"t":"2026-10-22T15:25:00Z","v":6209,"vw":226.048237},{"c":225.855,"h":226.02,"l":225.81,"n":75,"o":226.02,"t":"2026-10-22T15:30:00Z","v":2028,"vw":225.859375},{"c":226.26,"h":226.265,"l":226.04,"n":101,"o":226.04,"t":"2026-10-22T15:35:00Z","v":3389,"vw":226.188506},{"c":225.79,"h":226.255,"l":225.79,"n":297,"o":226.255,"t":"2026-10-22T15:40:00Z","v":12592,"vw":226.077105},{"c":225.46,"h":226.1,"l":225.46,"n":167,"o":225.815,"t":"2026-10-22T15:45:00Z","v":3734,"vw":225.80773},{"c":225.27,"h":225.48,"l":225.27,"n":129,"o":225.48,"t":"2026-10-22T15:50:00Z","v":2862,"vw":225.434348},{"c":226.305,"h":226.305,"l":225.42,"n":173,"o":225.42,"t":"2026-10-22T15:55:00Z","v":4099,"vw":225.780375},{"c":226.275,"h":226.56,"l":225.91,"n":257,"o":226.315,"t":"2026-10-22T16:00:00Z","v":6265,"vw":226.277282},{"c":226.505,"h":226.505,"l":225.9825,"n":133,"o":226.265,"t":"2026-10-22T16:05:00Z","v":2569,"vw":226.227099},{"c":226.805,"h":226.805,"l":226.66,"n":77,"o":226.66,"t":"2026-10-22T16:10:00Z","v":1128,"vw":226.745625},{"c":226.86,"h":226.86,"l":226.65,"n":94,"o":226.85,"t":"2026-10-22T16:15:00Z","v":2552,"vw":226.713495},{"c":226.9,"h":226.9625,"l":226.535,"n":162,"o":226.85,"t":"2026-10-22T16:20:00Z","v":4739,"vw":226.740974},{"c":226.76,"h":226.93,"l":226.73,"n":80,"o":226.84,"t":"2026-10-22T16:25:00Z","v":2913,"vw":226.816913},{"c":226.45,"h":226.78,"l":226.4325,"n":149,"o":226.78,"t":"2026-10-22T16:30:00Z","v":3568,"vw":226.495781},{"c":226.15,"h":226.55,"l":226.15,"n":96,"o":226.55,"t":"2026-10-22T16:35:00Z","v":1763,"vw":226.35},{"c":226.145,"h":226.16,"l":225.84,"n":221,"o":226.05,"t":"2026-10-22T16:40:00Z","v":3849,"vw":225.989343},{"c":225.64,"h":225.91,"l":225.3,"n":294,"o":225.91,"t":"2026-10-22T16:45:00Z","v":14883,"vw":225.38986},{"c":226.43,"h":226.43,"l":225.65,"n":116,"o":225.65,"t":"2026-10-22T16:50:00Z","v":1880,"vw":225.951394},{"c":227.11,"h":227.11,"l":226.4,"n":283,"o":226.41,"t":"2026-10-22T16:55:00Z","v":7493,"vw":226.588755},{"c":226.68,"h":227.15,"l":226.68,"n":260,"o":227.02,"t":"2026-10-22T17:00:00Z","v":5428,"vw":226.997214},{"c":226.64,"h":226.645,"l":226.49,"n":115,"o":226.54,"t":"2026-10-22T17:05:00Z","v":3535,"vw":226.589754},{"c":226.775,"h":226.96,"l":226.73,"n":135,"o":226.96,"t":"2026-10-22T17:10:00Z","v":3181,"vw":226.786363},{"c":226.4,"h":226.95,"l":226.4,"n":221,"o":226.95,"t":"2026-10-22T17:15:00Z","v":6255,"vw":226.654395},{"c":226.51,"h":226.51,"l":226.46,"n":55,"o":226.46,"t":"2026-10-22T17:20:00Z","v":1069,"vw":226.489757},{"c":226.645,"h":226.645,"l":226.645,"n":63,"o":226.645,"t":"2026-10-22T17:25:00Z","v":708,"vw":226.645},{"c":226.085,"h":226.6925,"l":226.03,"n":224,"o":226.6925,"t":"2026-10-22T17:30:00Z","v":7380,"vw":226.212295},{"c":225.775,"h":226.13,"l":225.775,"n":223,"o":226.13,"t":"2026-10-22T17:35:00Z","v":5726,"vw":225.95898},{"c":225.735,"h":225.775,"l":225.7325,"n":64,"o":225.775,"t":"2026-10-22T17:40:00Z","v":1342,"vw":225.745625},{"c":225.39,"h":225.9,"l":225.36,"n":253,"o":225.72,"t":"2026-10-22T17:45:00Z","v":6161,"vw":225.705577},{"c":224.89,"h":225.13,"l":224.76,"n":287,"o":224.95,"t":"2026-10-22T17:50:00Z","v":7452,"vw":224.986643},{"c":225.235,"h":225.32,"l":224.89,"n":212,"o":224.89,"t":"2026-10-22T17:55:00Z","v":6858,"vw":225.181182},{"c":224.31,"h":225.29,"l":224.305,"n":312,"o":225.28,"t":"2026-10-22T18:00:00Z","v":7106,"vw":224.939316},{"c":224.805,"h":224.92,"l":224.305,"n":200,"o":224.305,"t":"2026-10-22T18:05:00Z","v":7321,"vw":224.6959},{"c":224.165,"h":224.51,"l":223.885,"n":428,"o":224.51,"t":"2026-10-22T18:10:00Z","v":15498,"vw":224.223668},{"c":224.12,"h":224.19,"l":223.29,"n":437,"o":224.19,"t":"2026-10-22T18:15:00Z","v":10749,"vw":223.690758},{"c":224.28,"h":224.28,"l":223.94,"n":268,"o":224.055,"t":"2026-10-22T18:20:00Z","v":4984,"vw":224.101905},{"c":223.985,"h":224.23,"l":223.8,"n":245,"o":224.23,"t":"2026-10-22T18:25:00Z","v":5391,"vw":224.010708},{"c":223.71,"h":224.04,"l":223.64,"n":323,"o":223.82,"t":"2026-10-22T18:30:00Z","v":10834,"vw":223.769627},{"c":223.785,"h":224.15,"l":223.6925,"n":373,"o":223.835,"t":"2026-10-22T18:35:00Z","v":11183,"vw":223.877823},{"c":223.965,"h":223.965,"l":223.77,"n":124,"o":223.775,"t":"2026-10-22T18:40:00Z","v":2386,"vw":223.802369},{"c":223.95,"h":224.15,"l":223.92,"n":309,"o":223.93,"t":"2026-10-22T18:45:00Z","v":7686,"vw":224.007128},{"c":224.48,"h":224.72,"l":223.95,"n":461,"o":223.95,"t":"2026-10-22T18:50:00Z","v":15560,"vw":224.404502},{"c":224.515,"h":224.78,"l":224.515,"n":205,"o":224.52,"t":"2026-10-22T18:55:00Z","v":4439,"vw":224.597783},{"c":223.77,"h":224.535,"l":223.505,"n":441,"o":224.535,"t":"2026-10-22T19:00:00Z","v":13169,"vw":223.996871},{"c":224.12,"h":224.22,"l":223.24,"n":452,"o":223.795,"t":"2026-10-22T19:05:00Z","v":16511,"vw":223.783828},{"c":224.35,"h":224.74,"l":224.01,"n":483,"o":224.13,"t":"2026-10-22T19:10:00Z","v":16305,"vw":224.253908},{"c":224.31,"h":224.31,"l":224.05,"n":322,"o":224.295,"t":"2026-10-22T19:15:00Z","v":8607,"vw":224.242899},{"c":224.44,"h":224.82,"l":224.3275,"n":386,"o":224.3275,"t":"2026-10-22T19:20:00Z","v":12250,"vw":224.573757},{"c":224.72,"h":224.78,"l":224,"n":438,"o":224.34,"t":"2026-10-22T19:25:00Z","v":11333,"vw":224.461021},{"c":225.09,"h":225.09,"l":224.41,"n":576,"o":224.64,"t":"2026-10-22T19:30:00Z","v":16290,"vw":224.736375},{"c":225.82,"h":225.89,"l":225.085,"n":565,"o":225.085,"t":"2026-10-22T19:35:00Z","v":18915,"vw":225.45012},{"c":225.43,"h":225.74,"l":225.3,"n":517,"o":225.74,"t":"2026-10-22T19:40:00Z","v":14963,"vw":225.549536},{"c":226.18,"h":226.32,"l":225.515,"n":737,"o":225.55,"t":"2026-10-22T19:45:00Z","v":25496,"vw":225.798298},{"c":226.93,"h":227.245,"l":226.28,"n":953,"o":226.39,"t":"2026-10-22T19:50:00Z","v":36295,"vw":226.77837},{"c":226.82,"h":227.21,"l":226.74,"n":2784,"o":227.05,"t":"2026-10-22T19:55:00Z","v":101968,"vw":226.942761},{"c":226.88,"h":226.88,"l":226.88,"n":78,"o":226.88,"t":"2026-10-22T20:00:00Z","v":188050,"vw":226.88},{"c":226.89,"h":226.89,"l":226.89,"n":13,"o":226.89,"t":"2026-10-22T20:25:00Z","v":310,"vw":226.89},{"c":226.89,"h":226.89,"l":226.89,"n":2,"o":226.89,"t":"2026-10-22T22:20:00Z","v":299,"vw":226.89},{"c":223.89,"h":225.8924,"l":223.06,"n":165,"o":225.81,"t":"2026-10-23T13:30:00Z","v":9484,"vw":225.104434},{"c":225.08,"h":225.565,"l":223.54,"n":479,"o":223.745,"t":"2026-10-23T13:35:00Z","v":23187,"vw":225.040933},{"c":225.37,"h":225.83,"l":225,"n":366,"o":225.31,"t":"2026-10-23T13:40:00Z","v":15005,"vw":225.463461},{"c":224.935,"h":225.98,"l":224.79,"n":207,"o":225.6,"t":"2026-10-23T13:45:00Z","v":6929,"vw":225.371629},{"c":225.085,"h":225.67,"l":225.085,"n":88,"o":225.67,"t":"2026-10-23T13:50:00Z","v":1526,"vw":225.277},{"c":224.67,"h":224.81,"l":224.42,"n":104,"o":224.48,"t":"2026-10-23T13:55:00Z","v":2023,"vw":224.612222},{"c":224.295,"h":224.96,"l":224.295,"n":193,"o":224.67,"t":"2026-10-23T14:00:00Z","v":9404,"vw":224.80449},{"c":224.885,"h":224.96,"l":224.2,"n":176,"o":224.39,"t":"2026-10-23T14:05:00Z","v":4005,"vw":224.743993},{"c":224.19,"h":224.885,"l":224.19,"n":185,"o":224.885,"t":"2026-10-23T14:10:00Z","v":9664,"vw":224.659144},{"c":224.94,"h":225.475,"l":224.57,"n":170,"o":224.59,"t":"2026-10-23T14:15:00Z","v":6889,"vw":224.975356},{"c":224.885,"h":225.35,"l":224.885,"n":108,"o":225.155,"t":"2026-10-23T14:20:00Z","v":2467,"vw":225.118137},{"c":225.11,"h":225.57,"l":224.855,"n":252,"o":224.855,"t":"2026-10-23T14:25:00Z","v":9464,"vw":225.379773},{"c":225.19,"h":225.59,"l":224.98,"n":148,"o":225.5,"t":"2026-10-23T14:30:00Z","v":5355,"vw":225.417253},{"c":225.385,"h":225.52,"l":224.935,"n":228,"o":225.36,"t":"2026-10-23T14:35:00Z","v":9251,"vw":225.307796},{"c":226.845,"h":226.845,"l":225.5,"n":187,"o":225.5,"t":"2026-10-23T14:40:00Z","v":7970,"vw":225.753388},{"c":226.79,"h":227.175,"l":226.79,"n":129,"o":226.84,"t":"2026-10-23T14:45:00Z","v":4043,"vw":226.999207},{"c":227.4875,"h":227.72,"l":227.13,"n":121,"o":227.19,"t":"2026-10-23T14:50:00Z","v":3436,"vw":227.50625},{"c":227.59,"h":227.97,"l":227.15,"n":190,"o":227.97,"t":"2026-10-23T14:55:00Z","v":6952,"vw":227.301981},{"c":227.75,"h":227.75,"l":227.31,"n":121,"o":227.31,"t":"2026-10-23T15:00:00Z","v":2821,"vw":227.54125},{"c":227.09,"h":227.7,"l":226.95,"n":374,"o":227.7,"t":"2026-10-23T15:05:00Z","v":17268,"vw":227.191443},{"c":227.77,"h":227.78,"l":227.15,"n":233,"o":227.16,"t":"2026-10-23T15:10:00Z","v":5990,"vw":227.474849},{"c":227.885,"h":227.98,"l":227.43,"n":165,"o":227.43,"t":"2026-10-23T15:15:00Z","v":7874,"vw":227.5981},{"c":227.75,"h":227.97,"l":227.75,"n":108,"o":227.885,"t":"2026-10-23T15:20:00Z","v":2080,"vw":227.8375},{"c":228.11,"h":228.11,"l":227.805,"n":50,"o":227.805,"t":"2026-10-23T15:25:00Z","v":1105,"vw":227.896867},{"c":228.02,"h":228.02,"l":227.6,"n":194,"o":227.64,"t":"2026-10-23T15:30:00Z","v":3803,"vw":227.698182},{"c":227.96,"h":228.28,"l":227.94,"n":123,"o":228.04,"t":"2026-10-23T15:35:00Z","v":2259,"vw":228.130303},{"c":227.98,"h":228.235,"l":227.98,"n":91,"o":228.235,"t":"2026-10-23T15:40:00Z","v":1591,"vw":228.037},{"c":228.12,"h":228.17,"l":228.03,"n":83,"o":228.03,"t":"2026-10-23T15:45:00Z","v":1432,"vw":228.103242},{"c":228.085,"h":228.33,"l":228.085,"n":65,"o":228.085,"t":"2026-10-23T15:50:00Z","v":1668,"vw":228.217135},{"c":228.54,"h":228.55,"l":228.43,"n":136,"o":228.55,"t":"2026-10-23T15:55:00Z","v":4334,"vw":228.465417},{"c":228.62,"h":228.69,"l":228.3,"n":273,"o":228.59,"t":"2026-10-23T16:00:00Z","v":8004,"vw":228.426801},{"c":228.715,"h":228.82,"l":228.68,"n":134,"o":228.75,"t":"2026-10-23T16:05:00Z","v":3568,"vw":228.757895},{"c":228.65,"h":228.7,"l":228.52,"n":124,"o":228.53,"t":"2026-10-23T16:10:00Z","v":2959,"vw":228.583426},{"c":228.44,"h":228.5,"l":228.44,"n":77,"o":228.5,"t":"2026-10-23T16:15:00Z","v":2188,"vw":228.47625},{"c":228.22,"h":228.34,"l":228.22,"n":66,"o":228.34,"t":"2026-10-23T16:20:00Z","v":1281,"vw":228.284286},{"c":228.39,"h":228.47,"l":228.17,"n":167,"o":228.17,"t":"2026-10-23T16:25:00Z","v":3786,"vw":228.384},{"c":228.2,"h":228.39,"l":228.2,"n":56,"o":228.39,"t":"2026-10-23T16:30:00Z","v":1321,"vw":228.281667},{"c":228.43,"h":228.43,"l":228.175,"n":158,"o":228.38,"t":"2026-10-23T16:35:00Z","v":3168,"vw":228.284952},{"c":228.32,"h":228.41,"l":228.32,"n":104,"o":228.41,"t":"2026-10-23T16:40:00Z","v":2217,"vw":228.360769},{"c":228.31,"h":228.31,"l":227.96,"n":304,"o":228.19,"t":"2026-10-23T16:45:00Z","v":8799,"vw":228.117173},{"c":228.06,"h":228.55,"l":227.82,"n":329,"o":228.39,"t":"2026-10-23T16:50:00Z","v":23564,"vw":228.103843},{"c":228.65,"h":228.65,"l":228.08,"n":168,"o":228.08,"t":"2026-10-23T16:55:00Z","v":6212,"vw":228.351299},{"c":228.61,"h":228.61,"l":228.42,"n":100,"o":228.425,"t":"2026-10-23T17:00:00Z","v":1606,"vw":228.459},{"c":228.245,"h":228.64,"l":228.245,"n":175,"o":228.415,"t":"2026-10-23T17:05:00Z","v":4677,"vw":228.417209},{"c":227.85,"h":228.15,"l":227.85,"n":234,"o":227.95,"t":"2026-10-23T17:10:00Z","v":9341,"vw":228.027754},{"c":228.37,"h":228.37,"l":228.02,"n":218,"o":228.02,"t":"2026-10-23T17:15:00Z","v":5401,"vw":228.211211},{"c":228.03,"h":228.35,"l":227.95,"n":235,"o":228.35,"t":"2026-10-23T17:20:00Z","v":12246,"vw":228.070735},{"c":228.21,"h":228.21,"l":227.89,"n":210,"o":227.89,"t":"2026-10-23T17:25:00Z","v":7600,"vw":227.983657},{"c":228.19,"h":228.4199,"l":228.19,"n":157,"o":228.23,"t":"2026-10-23T17:30:00Z","v":3874,"vw":228.278384},{"c":228.6,"h":228.78,"l":228.235,"n":207,"o":228.235,"t":"2026-10-23T17:35:00Z","v":6918,"vw":228.492464},{"c":228.42,"h":228.57,"l":228.38,"n":131,"o":228.42,"t":"2026-10-23T17:40:00Z","v":3083,"vw":228.420556},{"c":228.83,"h":228.83,"l":228.3401,"n":130,"o":228.47,"t":"2026-10-23T17:45:00Z","v":2323,"vw":228.572538},{"c":228.68,"h":228.82,"l":228.58,"n":124,"o":228.82,"t":"2026-10-23T17:50:00Z","v":2691,"vw":228.693636},{"c":229.22,"h":229.42,"l":228.77,"n":276,"o":228.77,"t":"2026-10-23T17:55:00Z","v":6366,"vw":229.116985},{"c":229.01,"h":229.14,"l":228.93,"n":117,"o":229.14,"t":"2026-10-23T18:00:00Z","v":2749,"vw":229.027727},{"c":229.41,"h":229.41,"l":229.24,"n":89,"o":229.24,"t":"2026-10-23T18:05:00Z","v":1951,"vw":229.32},{"c":229.64,"h":229.64,"l":229.405,"n":147,"o":229.405,"t":"2026-10-23T18:10:00Z","v":3370,"vw":229.477667},{"c":230.16,"h":230.24,"l":229.66,"n":281,"o":229.66,"t":"2026-10-23T18:15:00Z","v":9402,"vw":229.890854},{"c":230.085,"h":230.26,"l":230.08,"n":230,"o":230.2,"t":"2026-10-23T18:20:00Z","v":6258,"vw":230.163163},{"c":229.91,"h":230.06,"l":229.91,"n":234,"o":230.02,"t":"2026-10-23T18:25:00Z","v":4288,"vw":229.974565},{"c":230.335,"h":230.35,"l":229.97,"n":331,"o":229.97,"t":"2026-10-23T18:30:00Z","v":8412,"vw":230.191477},{"c":230.11,"h":230.48,"l":230.11,"n":232,"o":230.48,"t":"2026-10-23T18:35:00Z","v":7090,"vw":230.309501},{"c":230.27,"h":230.4,"l":230.08,"n":228,"o":230.08,"t":"2026-10-23T18:40:00Z","v":5858,"vw":230.263333},{"c":230.19,"h":230.4,"l":229.985,"n":234,"o":230.25,"t":"2026-10-23T18:45:00Z","v":6892,"vw":230.185378},{"c":230.34,"h":230.58,"l":230.27,"n":236,"o":230.27,"t":"2026-10-23T18:50:00Z","v":6244,"vw":230.401695},{"c":230.21,"h":230.55,"l":230.21,"n":287,"o":230.3,"t":"2026-10-23T18:55:00Z","v":10538,"vw":230.399156},{"c":230.07,"h":230.25,"l":230.07,"n":177,"o":230.195,"t":"2026-10-23T19:00:00Z","v":5483,"vw":230.141937},{"c":230.105,"h":230.14,"l":230.105,"n":71,"o":230.14,"t":"2026-10-23T19:05:00Z","v":1163,"vw":230.12625},{"c":230.04,"h":230.26,"l":230.04,"n":223,"o":230.105,"t":"2026-10-23T19:10:00Z","v":4858,"vw":230.148793},{"c":229.745,"h":230.12,"l":229.73,"n":275,"o":230.07,"t":"2026-10-23T19:15:00Z","v":6964,"vw":229.887021},{"c":229.485,"h":229.68,"l":229.48,"n":148,"o":229.68,"t":"2026-10-23T19:20:00Z","v":3207,"vw":229.547859},{"c":229.32,"h":229.68,"l":229.32,"n":455,"o":229.57,"t":"2026-10-23T19:25:00Z","v":11599,"vw":229.588912},{"c":228.95,"h":229.245,"l":228.93,"n":287,"o":229.245,"t":"2026-10-23T19:30:00Z","v":6363,"vw":229.049424},{"c":229.29,"h":229.29,"l":228.965,"n":406,"o":228.965,"t":"2026-10-23T19:35:00Z","v":13119,"vw":229.184103},{"c":228.985,"h":229.36,"l":228.985,"n":507,"o":229.22,"t":"2026-10-23T19:40:00Z","v":18104,"vw":229.244672},{"c":229.04,"h":229.13,"l":228.73,"n":364,"o":229.04,"t":"2026-10-23T19:45:00Z","v":12685,"vw":228.987008},{"c":228.77,"h":229.31,"l":228.77,"n":681,"o":229.14,"t":"2026-10-23T19:50:00Z","v":20048,"vw":229.131383},{"c":229.04,"h":229.18,"l":228.485,"n":2041,"o":228.76,"t":"2026-10-23T19:55:00Z","v":67728,"vw":228.840032},{"c":229.05,"h":229.05,"l":229.05,"n":95,"o":229.05,"t":"2026-10-23T20:00:00Z","v":173772,"vw":229.05}],"history":[{"c":207.89,"h":209.4199,"l":206.65,"n":8986,"o":208.79,"t":"2024-10-22T04:00:00Z","v":336162,"vw":208.003024},{"c":204.86,"h":208.49,"l":204.695,"n":8504,"o":207.57,"t":"2024-10-23T04:00:00Z","v":275376,"vw":205.60033},{"c":203.48,"h":205.1299,"l":202.08,"n":13060,"o":204.08,"t":"2024-10-24T04:00:00Z","v":462128,"vw":203.840967},{"c":202.82,"h":205.2,"l":202.36,"n":8396,"o":204.72,"t":"2024-10-25T04:00:00Z","v":268778,"vw":203.227047},{"c":204.84,"h":207.41,"l":204.47,"n":11166,"o":204.47,"t":"2024-10-28T04:00:00Z","v":398841,"vw":205.445011},{"c":203.88,"h":205.43,"l":203.01,"n":12512,"o":203.27,"t":"2024-10-29T04:00:00Z","v":452922,"vw":204.193952},{"c":218.64,"h":219.09,"l":206.035,"n":28150,"o":209.57,"t":"2024-10-30T04:00:00Z","v":1365067,"vw":215.246942},{"c":214.64,"h":221.24,"l":214.18,"n":19437,"o":219.37,"t":"2024-10-31T04:00:00Z","v":984611,"vw":216.716036},{"c":216.05,"h":218.82,"l":213.795,"n":19039,"o":215.67,"t":"2024-11-01T04:00:00Z","v":725543,"vw":216.721013},{"c":219,"h":223.18,"l":216.68,"n":16885,"o":217.6,"t":"2024-11-04T05:00:00Z","v":638557,"vw":219.515521},{"c":224.71,"h":225.96,"l":218.26,"n":19692,"o":218.37,"t":"2024-11-05T05:00:00Z","v":839881,"vw":224.292403},{"c":234.9,"h":238.22,"l":233.2,"n":21402,"o":234.39,"t":"2024-11-06T05:00:00Z","v":917470,"vw":235.628471},{"c":228.9,"h":235.31,"l":228.56,"n":15258,"o":235.22,"t":"2024-11-07T05:00:00Z","v":608671,"vw":230.310206},{"c":228.51,"h":230.98,"l":227.505,"n":14366,"o":228.68,"t":"2024-11-08T05:00:00Z","v":488681,"vw":228.974767},{"c":229.34,"h":231.52,"l":227.84,"n":9819,"o":229.68,"t":"2024-11-11T05:00:00Z","v":369265,"vw":229.478825},{"c":227.97,"h":228.98,"l":226.6,"n":10445,"o":228.26,"t":"2024-11-12T05:00:00Z","v":377474,"vw":227.951467},{"c":231,"h":231.52,"l":226.86,"n":16379,"o":227.14,"t":"2024-11-13T05:00:00Z","v":780643,"vw":230.419643},{"c":229.39,"h":232.62,"l":229.19,"n":16600,"o":230.64,"t":"2024-11-14T05:00:00Z","v":596344,"vw":230.20605},{"c":227.83,"h":231.32,"l":227.66,"n":19432,"o":229.43,"t":"2024-11-15T05:00:00Z","v":1896161,"vw":228.282459},{"c":226.66,"h":228.78,"l":226.2,"n":10951,"o":226.2,"t":"2024-11-18T05:00:00Z","v":659599,"vw":226.913001},{"c":223.61,"h":225.98,"l":222.785,"n":14598,"o":224.33,"t":"2024-11-19T05:00:00Z","v":685046,"vw":224.279744},{"c":223.11,"h":224.18,"l":219.95,"n":13076,"o":224.18,"t":"2024-11-20T05:00:00Z","v":465205,"vw":222.306053},{"c":227.45,"h":228.3,"l":223.15,"n":11178,"o":223.35,"t":"2024-11-21T05:00:00Z","v":507138,"vw":226.963651},{"c":232.5,"h":233.08,"l":228.315,"n":13069,"o":228.44,"t":"2024-11-22T05:00:00Z","v":409966,"vw":232.01122},{"c":236.06,"h":237.38,"l":233.685,"n":14733,"o":234.23,"t":"2024-11-25T05:00:00Z","v":726612,"vw":235.920791},{"c":232.02,"h":235.65,"l":231.05,"n":14537,"o":235.27,"t":"2024-11-26T05:00:00Z","v":482298,"vw":232.248909},{"c":231.1,"h":233.145,"l":229.47,"n":14656,"o":232.81,"t":"2024-11-27T05:00:00Z","v":728299,"vw":230.864955},{"c":230.63,"h":232.31,"l":229.91,"n":6446,"o":230.63,"t":"2024-11-29T05:00:00Z","v":268772,"vw":230.809759},{"c":231.81,"h":231.9,"l":229.155,"n":11632,"o":230.94,"t":"2024-12-02T05:00:00Z","v":361356,"vw":231.216256},{"c":230.5,"h":231.93,"l":228.71,"n":9999,"o":231.93,"t":"2024-12-03T05:00:00Z","v":376722,"vw":230.408636},{"c":227.87,"h":230.06,"l":226.8,"n":14156,"o":229.89,"t":"2024-12-04T05:00:00Z","v":571003,"vw":227.953397},{"c":228.45,"h":230.33,"l":226.06,"n":15233,"o":229.53,"t":"2024-12-05T05:00:00Z","v":799040,"vw":228.270829},{"c":229.71,"h":231.76,"l":229.44,"n":13615,"o":230.12,"t":"2024-12-06T05:00:00Z","v":477412,"vw":230.300479},{"c":229.65,"h":231.745,"l":228.89,"n":12022,"o":230.2,"t":"2024-12-09T05:00:00Z","v":378020,"vw":230.133734},{"c":227.95,"h":230.18,"l":226.33,"n":10048,"o":230.18,"t":"2024-12-10T05:00:00Z","v":286516,"vw":228.391906},{"c":228.17,"h":230.285,"l":227.53,"n":9372,"o":229.21,"t":"2024-12-11T05:00:00Z","v":431583,"vw":228.377087},{"c":224.98,"h":228.88,"l":224.435,"n":10539,"o":227.82,"t":"2024-12-12T05:00:00Z","v":420018,"vw":225.430489},{"c":223,"h":225.61,"l":221.29,"n":11024,"o":224.11,"t":"2024-12-13T05:00:00Z","v":455777,"vw":222.962415},{"c":224.08,"h":224.56,"l":221.3325,"n":16828,"o":223.02,"t":"2024-12-16T05:00:00Z","v":1236141,"vw":224.02944},{"c":222.19,"h":224.8982,"l":221.66,"n":13299,"o":223.46,"t":"2024-12-17T05:00:00Z","v":898712,"vw":222.707455},{"c":211.65,"h":223,"l":211.62,"n":13480,"o":222.6,"t":"2024-12-18T05:00:00Z","v":549298,"vw":214.855859},{"c":210.26,"h":215.41,"l":210.11,"n":14841,"o":212.78,"t":"2024-12-19T05:00:00Z","v":766891,"vw":211.103919},{"c":212.38,"h":213.55,"l":206.97,"n":12572,"o":209.5,"t":"2024-12-20T05:00:00Z","v":1243751,"vw":211.880542},{"c":210.76,"h":212.53,"l":210.41,"n":10070,"o":211.08,"t":"2024-12-23T05:00:00Z","v":424200,"vw":211.009035},{"c":212.28,"h":212.7,"l":210.17,"n":5252,"o":210.17,"t":"2024-12-24T05:00:00Z","v":156266,"vw":211.718618},{"c":212.98,"h":214.36,"l":211.2925,"n":8143,"o":211.88,"t":"2024-12-26T05:00:00Z","v":401775,"vw":213.066742},{"c":211.11,"h":213.425,"l":210.195,"n":6603,"o":211.27,"t":"2024-12-27T05:00:00Z","v":166152,"vw":211.125955},{"c":208.83,"h":209.9896,"l":206.75,"n":8548,"o":209.72,"t":"2024-12-30T05:00:00Z","v":246597,"vw":208.958794},{"c":209.29,"h":210.7544,"l":208.41,"n":6952,"o":209.24,"t":"2024-12-31T05:00:00Z","v":255290,"vw":209.271919},{"c":206.06,"h":211.4,"l":205.67,"n":11056,"o":210.67,"t":"2025-01-02T05:00:00Z","v":379791,"vw":206.657475},{"c":207.02,"h":207.83,"l":204.41,"n":10914,"o":206.25,"t":"2025-01-03T05:00:00Z","v":304051,"vw":207.024764},{"c":209.32,"h":209.99,"l":207.2,"n":14606,"o":207.54,"t":"2025-01-06T05:00:00Z","v":609746,"vw":208.732482},{"c":208,"h":212.06,"l":207.12,"n":14340,"o":209.41,"t":"2025-01-07T05:00:00Z","v":652670,"vw":208.459191},{"c":208.79,"h":209.045,"l":206.48,"n":13869,"o":206.69,"t":"2025-01-08T05:00:00Z","v":608947,"vw":208.308896},{"c":206.02,"h":207.57,"l":205,"n":13153,"o":206.04,"t":"2025-01-10T05:00:00Z","v":511083,"vw":206.184422},{"c":210.03,"h":210.59,"l":204.315,"n":12099,"o":205.09,"t":"2025-01-13T05:00:00Z","v":381585,"vw":209.43968},{"c":214.54,"h":215.37,"l":210.21,"n":14629,"o":210.89,"t":"2025-01-14T05:00:00Z","v":654671,"vw":213.985224},{"c":214.53,"h":219.69,"l":214.39,"n":11940,"o":218.55,"t":"2025-01-15T05:00:00Z","v":465707,"vw":215.630719},{"c":217.27,"h":217.76,"l":214.268,"n":11218,"o":215.43,"t":"2025-01-16T05:00:00Z","v":400280,"vw":216.950455},{"c":215.69,"h":221.67,"l":215.47,"n":10865,"o":220,"t":"2025-01-17T05:00:00Z","v":476264,"vw":217.046651},{"c":219.66,"h":220.055,"l":217.02,"n":11317,"o":217.6,"t":"2025-01-21T05:00:00Z","v":350139,"vw":219.254708},{"c":219.99,"h":220.92,"l":217.74,"n":11304,"o":218.39,"t":"2025-01-22T05:00:00Z","v":342361,"vw":219.869301},{"c":222.05,"h":223.2,"l":218.8,"n":11202,"o":220.18,"t":"2025-01-23T05:00:00Z","v":375814,"vw":221.886349},{"c":219.97,"h":222.15,"l":218.363,"n":9762,"o":221.59,"t":"2025-01-24T05:00:00Z","v":278600,"vw":219.780832},{"c":221.42,"h":222.02,"l":219.71,"n":12283,"o":219.71,"t":"2025-01-27T05:00:00Z","v":346607,"vw":221.204406},{"c":221.17,"h":222.3,"l":219.79,"n":12285,"o":220.98,"t":"2025-01-28T05:00:00Z","v":334795,"vw":221.044982},{"c":218.88,"h":222,"l":218.75,"n":9611,"o":220.73,"t":"2025-01-29T05:00:00Z","v":322781,"vw":219.791697},{"c":224.11,"h":225.62,"l":219.5,"n":10669,"o":220.59,"t":"2025-01-30T05:00:00Z","v":364999,"vw":224.143086},{"c":224.31,"h":226.045,"l":223.5,"n":10151,"o":224.11,"t":"2025-01-31T05:00:00Z","v":384901,"vw":224.368699},{"c":218.86,"h":221.1,"l":217.185,"n":15602,"o":220.49,"t":"2025-02-03T05:00:00Z","v":564491,"vw":219.191778},{"c":218.65,"h":220.55,"l":218.07,"n":15908,"o":218.41,"t":"2025-02-04T05:00:00Z","v":600889,"vw":218.818201},{"c":197.58,"h":208.16,"l":195.8101,"n":34676,"o":208.16,"t":"2025-02-05T05:00:00Z","v":1477120,"vw":199.740255},{"c":199.32,"h":202.13,"l":197.4201,"n":26217,"o":198.04,"t":"2025-02-06T05:00:00Z","v":1012421,"vw":199.410832},{"c":195.94,"h":200.32,"l":193.48,"n":18911,"o":200.32,"t":"2025-02-07T05:00:00Z","v":853848,"vw":195.61128},{"c":196.45,"h":197.2,"l":194.8,"n":16315,"o":197.2,"t":"2025-02-10T05:00:00Z","v":658061,"vw":196.206573},{"c":194.89,"h":196.88,"l":193.92,"n":13906,"o":195.17,"t":"2025-02-11T05:00:00Z","v":675619,"vw":195.410019},{"c":193.54,"h":194.2099,"l":190.725,"n":16412,"o":192.01,"t":"2025-02-12T05:00:00Z","v":738150,"vw":193.314429},{"c":193.03,"h":195.63,"l":192.17,"n":17377,"o":194.37,"t":"2025-02-13T05:00:00Z","v":673878,"vw":193.466034},{"c":195.21,"h":197.99,"l":193.69,"n":18095,"o":194.05,"t":"2025-02-14T05:00:00Z","v":644036,"vw":195.874964},{"c":196.37,"h":197.15,"l":194.82,"n":12676,"o":195.75,"t":"2025-02-18T05:00:00Z","v":512638,"vw":196.276473},{"c":198.65,"h":198.995,"l":194.44,"n":12922,"o":195.58,"t":"2025-02-19T05:00:00Z","v":416749,"vw":198.10286},{"c":196.07,"h":199.97,"l":195.161,"n":13128,"o":198.61,"t":"2025-02-20T05:00:00Z","v":388747,"vw":196.097512},{"c":192.98,"h":196.17,"l":190.381,"n":10652,"o":196.17,"t":"2025-02-21T05:00:00Z","v":377276,"vw":192.753191},{"c":196.62,"h":197.145,"l":192.24,"n":18743,"o":193.82,"t":"2025-02-24T05:00:00Z","v":597046,"vw":196.142515},{"c":196.44,"h":198.48,"l":194.94,"n":13486,"o":196.67,"t":"2025-02-25T05:00:00Z","v":478270,"vw":196.398426},{"c":195.8,"h":196.96,"l":195.17,"n":9932,"o":196.96,"t":"2025-02-26T05:00:00Z","v":332619,"vw":195.936961},{"c":193.74,"h":199.4499,"l":193.14,"n":11592,"o":195.84,"t":"2025-02-27T05:00:00Z","v":371413,"vw":194.516939},{"c":194.33,"h":195.595,"l":191.62,"n":12895,"o":194.79,"t":"2025-02-28T05:00:00Z","v":687529,"vw":194.076195},{"c":188.53,"h":198.04,"l":188.11,"n":16064,"o":196.01,"t":"2025-03-03T05:00:00Z","v":617369,"vw":189.713922},{"c":185.88,"h":188.68,"l":183.2375,"n":18270,"o":186.23,"t":"2025-03-04T05:00:00Z","v":779008,"vw":186.008185},{"c":188.43,"h":189.1,"l":185.3127,"n":18774,"o":186.69,"t":"2025-03-05T05:00:00Z","v":1013889,"vw":188.056217},{"c":187.48,"h":188.45,"l":186.2569,"n":15634,"o":187.35,"t":"2025-03-06T05:00:00Z","v":651177,"vw":187.412922},{"c":187.66,"h":188.5145,"l":183.95,"n":17163,"o":186.31,"t":"2025-03-07T05:00:00Z","v":825804,"vw":186.89313},{"c":186.23,"h":188.88,"l":184.85,"n":16339,"o":186.13,"t":"2025-03-10T04:00:00Z","v":697822,"vw":186.422598},{"c":184.76,"h":187.42,"l":181.09,"n":20006,"o":186.37,"t":"2025-03-11T04:00:00Z","v":878773,"vw":184.476765},{"c":181.9,"h":185.63,"l":181.42,"n":15269,"o":185.15,"t":"2025-03-12T04:00:00Z","v":494291,"vw":182.552702},{"c":178.23,"h":184.19,"l":177.7133,"n":15305,"o":181.52,"t":"2025-03-13T04:00:00Z","v":558973,"vw":179.390498},{"c":182.39,"h":182.71,"l":178.35,"n":13088,"o":180.9,"t":"2025-03-14T04:00:00Z","v":554632,"vw":181.725733},{"c":184.59,"h":185.57,"l":182.05,"n":12570,"o":182.05,"t":"2025-03-17T04:00:00Z","v":377963,"vw":184.500845},{"c":184.62,"h":184.76,"l":182.55,"n":11695,"o":184.31,"t":"2025-03-18T04:00:00Z","v":511248,"vw":184.091788},{"c":184.58,"h":185.8,"l":182.995,"n":15478,"o":185.03,"t":"2025-03-19T04:00:00Z","v":519861,"vw":184.480581},{"c":183.73,"h":186.19,"l":182.65,"n":14221,"o":183.11,"t":"2025-03-20T04:00:00Z","v":653197,"vw":184.140446},{"c":181.91,"h":182.36,"l":179.02,"n":13502,"o":182.36,"t":"2025-03-21T04:00:00Z","v":1170552,"vw":181.785715},{"c":185.1,"h":185.81,"l":183.08,"n":12780,"o":183.71,"t":"2025-03-24T04:00:00Z","v":561806,"vw":184.881746},{"c":184.37,"h":186.05,"l":182.6,"n":12008,"o":185.6,"t":"2025-03-25T04:00:00Z","v":425300,"vw":184.487832},{"c":184.74,"h":187.66,"l":183.49,"n":13668,"o":184.23,"t":"2025-03-26T04:00:00Z","v":491960,"vw":185.125574},{"c":183.93,"h":186.46,"l":182.31,"n":11054,"o":184.74,"t":"2025-03-27T04:00:00Z","v":319724,"vw":183.920835},{"c":180.91,"h":186.16,"l":179.89,"n":12762,"o":185.02,"t":"2025-03-28T04:00:00Z","v":370464,"vw":181.08791},{"c":180.97,"h":181.49,"l":176.39,"n":14076,"o":179.52,"t":"2025-03-31T04:00:00Z","v":760334,"vw":180.365097},{"c":181.15,"h":182.18,"l":178.81,"n":14578,"o":180.3,"t":"2025-04-01T04:00:00Z","v":632265,"vw":180.347936},{"c":183.3,"h":183.68,"l":179.155,"n":12145,"o":179.19,"t":"2025-04-02T04:00:00Z","v":477101,"vw":182.561567},{"c":168.68,"h":178.37,"l":168.435,"n":20170,"o":178.37,"t":"2025-04-03T04:00:00Z","v":779100,"vw":170.47037},{"c":162.49,"h":165.825,"l":160.13,"n":25155,"o":165.31,"t":"2025-04-04T04:00:00Z","v":1053501,"vw":163.189537},{"c":162.93,"h":166.22,"l":153.36,"n":27698,"o":159.6,"t":"2025-04-07T04:00:00Z","v":1613751,"vw":161.194733},{"c":161.94,"h":168.43,"l":158.8766,"n":31380,"o":167.63,"t":"2025-04-08T04:00:00Z","v":1655435,"vw":163.386608},{"c":173.8,"h":175.53,"l":159.38,"n":27092,"o":159.38,"t":"2025-04-09T04:00:00Z","v":1197853,"vw":168.438781},{"c":166.97,"h":170.335,"l":162.065,"n":21949,"o":169.41,"t":"2025-04-10T04:00:00Z","v":807815,"vw":166.379202},{"c":168.51,"h":170.719,"l":161.96,"n":18500,"o":166.71,"t":"2025-04-11T04:00:00Z","v":793074,"vw":168.284044},{"c":169.86,"h":171.49,"l":167.97,"n":12843,"o":170.16,"t":"2025-04-14T04:00:00Z","v":445827,"vw":169.711812},{"c":167.34,"h":171.4751,"l":166.79,"n":12329,"o":169.68,"t":"2025-04-15T04:00:00Z","v":440370,"vw":168.046454},{"c":164.08,"h":167.96,"l":162.76,"n":16309,"o":165.96,"t":"2025-04-16T04:00:00Z","v":724514,"vw":164.197858},{"c":163.95,"h":165.47,"l":163.63,"n":20738,"o":164.33,"t":"2025-04-17T04:00:00Z","v":863921,"vw":164.36049},{"c":160.66,"h":162.335,"l":158.28,"n":15337,"o":162.13,"t":"2025-04-21T04:00:00Z","v":604143,"vw":160.376077},{"c":166.4,"h":166.94,"l":161.86,"n":14433,"o":162.44,"t":"2025-04-22T04:00:00Z","v":631243,"vw":165.670652},{"c":167.15,"h":175.085,"l":166.64,"n":21548,"o":171.03,"t":"2025-04-23T04:00:00Z","v":1068910,"vw":168.916812},{"c":173.79,"h":174.095,"l":166.47,"n":19430,"o":166.88,"t":"2025-04-24T04:00:00Z","v":995409,"vw":172.213018},{"c":173,"h":175,"l":171.54,"n":13641,"o":173.4,"t":"2025-04-25T04:00:00Z","v":603239,"vw":172.930419},{"c":174.1,"h":175.24,"l":172.74,"n":17614,"o":173.65,"t":"2025-04-28T04:00:00Z","v":676662,"vw":174.061614},{"c":172.2,"h":174.21,"l":172,"n":20323,"o":173.57,"t":"2025-04-29T04:00:00Z","v":742619,"vw":172.911043},{"c":173.97,"h":173.97,"l":169.31,"n":21739,"o":171.82,"t":"2025-04-30T04:00:00Z","v":1082105,"vw":172.483973},{"c":175.25,"h":184,"l":172.565,"n":22309,"o":184,"t":"2025-05-01T04:00:00Z","v":914967,"vw":175.420434},{"c":181.45,"h":182.605,"l":176.6501,"n":19767,"o":179.36,"t":"2025-05-02T04:00:00Z","v":780131,"vw":181.247615},{"c":181.73,"h":183.28,"l":179.965,"n":15195,"o":180,"t":"2025-05-05T04:00:00Z","v":660831,"vw":181.939421},{"c":179.54,"h":181.55,"l":179.3,"n":13790,"o":179.86,"t":"2025-05-06T04:00:00Z","v":583139,"vw":180.072786},{"c":180.09,"h":181.8,"l":179.59,"n":14928,"o":179.68,"t":"2025-05-07T04:00:00Z","v":677403,"vw":180.309563},{"c":184.65,"h":186.66,"l":181.58,"n":16433,"o":182.31,"t":"2025-05-08T04:00:00Z","v":630905,"vw":184.760799},{"c":183.47,"h":185.41,"l":183.015,"n":12660,"o":184.87,"t":"2025-05-09T04:00:00Z","v":383459,"vw":183.627695},{"c":191.29,"h":193.58,"l":189.38,"n":18145,"o":189.38,"t":"2025-05-12T04:00:00Z","v":889006,"vw":191.561719},{"c":190.31,"h":192.48,"l":190.21,"n":13465,"o":191.57,"t":"2025-05-13T04:00:00Z","v":471418,"vw":190.927213},{"c":188.47,"h":189.99,"l":188.32,"n":13328,"o":189.28,"t":"2025-05-14T04:00:00Z","v":517542,"vw":188.863815},{"c":189.56,"h":190.19,"l":187.47,"n":12168,"o":188.06,"t":"2025-05-15T04:00:00Z","v":528980,"vw":189.318549},{"c":190.85,"h":190.9,"l":187.97,"n":11891,"o":189.48,"t":"2025-05-16T04:00:00Z","v":421473,"vw":190.167615},{"c":189.93,"h":191.14,"l":187.5,"n":13507,"o":187.5,"t":"2025-05-19T04:00:00Z","v":490691,"vw":190.010054},{"c":188.26,"h":189.43,"l":187.68,"n":12555,"o":189.05,"t":"2025-05-20T04:00:00Z","v":524538,"vw":188.281649},{"c":181.16,"h":185.405,"l":179.72,"n":22939,"o":185.39,"t":"2025-05-21T04:00:00Z","v":986316,"vw":181.627739},{"c":181.13,"h":182.01,"l":179.029,"n":12957,"o":180.5,"t":"2025-05-22T04:00:00Z","v":468920,"vw":180.831403},{"c":179.6,"h":180.2484,"l":178.205,"n":11773,"o":178.28,"t":"2025-05-23T04:00:00Z","v":421433,"vw":179.536467},{"c":183.45,"h":183.47,"l":180.3,"n":14085,"o":181.95,"t":"2025-05-27T04:00:00Z","v":500399,"vw":182.866829},{"c":180.7,"h":184.46,"l":180.35,"n":11369,"o":183.89,"t":"2025-05-28T04:00:00Z","v":419834,"vw":181.44864},{"c":182.14,"h":182.56,"l":179.66,"n":13703,"o":182.56,"t":"2025-05-29T04:00:00Z","v":551602,"vw":181.735209},{"c":180.91,"h":183.3,"l":179.42,"n":14716,"o":182.14,"t":"2025-05-30T04:00:00Z","v":834199,"vw":180.8682},{"c":179.17,"h":179.77,"l":176.77,"n":11783,"o":179.77,"t":"2025-06-02T04:00:00Z","v":557160,"vw":178.754897},{"c":182.04,"h":182.205,"l":178.56,"n":13247,"o":179.2,"t":"2025-06-03T04:00:00Z","v":464922,"vw":181.463133},{"c":180.89,"h":182.8,"l":180.87,"n":11122,"o":182.7,"t":"2025-06-04T04:00:00Z","v":389498,"vw":181.330089},{"c":180.28,"h":181.61,"l":179.53,"n":14373,"o":181.1,"t":"2025-06-05T04:00:00Z","v":683323,"vw":180.467868},{"c":183.31,"h":183.6175,"l":180.93,"n":12212,"o":182.68,"t":"2025-06-06T04:00:00Z","v":479634,"vw":182.921736},{"c":183.23,"h":184.79,"l":182.035,"n":11766,"o":183.95,"t":"2025-06-09T04:00:00Z","v":626567,"vw":183.45536},{"c":184.26,"h":184.88,"l":182.465,"n":9158,"o":183.32,"t":"2025-06-10T04:00:00Z","v":345085,"vw":184.118214},{"c":183.17,"h":185.845,"l":183.14,"n":12825,"o":184.37,"t":"2025-06-11T04:00:00Z","v":531985,"vw":183.869483},{"c":182.51,"h":184.03,"l":181.64,"n":13097,"o":181.64,"t":"2025-06-12T04:00:00Z","v":622239,"vw":182.838568},{"c":177.82,"h":181.64,"l":177.198,"n":14694,"o":180.22,"t":"2025-06-13T04:00:00Z","v":650935,"vw":178.694355},{"c":179.92,"h":180.72,"l":178.09,"n":15973,"o":179.63,"t":"2025-06-16T04:00:00Z","v":600527,"vw":179.802618},{"c":175.99,"h":179.95,"l":175.7,"n":14449,"o":178.75,"t":"2025-06-17T04:00:00Z","v":652104,"vw":176.713094},{"c":175.03,"h":177.19,"l":174.06,"n":17771,"o":175.63,"t":"2025-06-18T04:00:00Z","v":888840,"vw":175.188279},{"c":173.15,"h":176.86,"l":172.29,"n":21312,"o":175.78,"t":"2025-06-20T04:00:00Z","v":2463836,"vw":173.333207},{"c":172.72,"h":173.92,"l":170.26,"n":22545,"o":173.19,"t":"2025-06-23T04:00:00Z","v":965446,"vw":172.595556},{"c":174.88,"h":175.91,"l":172.54,"n":13155,"o":174.14,"t":"2025-06-24T04:00:00Z","v":501271,"vw":174.839288},{"c":174.5,"h":175.36,"l":172.76,"n":14422,"o":175.36,"t":"2025-06-25T04:00:00Z","v":551944,"vw":174.441731},{"c":176.35,"h":177.11,"l":174.98,"n":12458,"o":175.38,"t":"2025-06-26T04:00:00Z","v":608111,"vw":176.385724},{"c":176.32,"h":178.18,"l":175.42,"n":12722,"o":177.17,"t":"2025-06-27T04:00:00Z","v":788116,"vw":176.418958},{"c":175.57,"h":177.02,"l":173.7576,"n":17009,"o":175.94,"t":"2025-06-30T04:00:00Z","v":902706,"vw":175.769808},{"c":180.19,"h":183.06,"l":174.51,"n":15841,"o":174.87,"t":"2025-07-01T04:00:00Z","v":644030,"vw":180.31442},{"c":182.16,"h":182.31,"l":179.65,"n":13325,"o":180.47,"t":"2025-07-02T04:00:00Z","v":487975,"vw":181.423733},{"c":181.25,"h":183.525,"l":180.69,"n":7156,"o":182.75,"t":"2025-07-03T04:00:00Z","v":224051,"vw":181.532635},{"c":179.33,"h":181.3799,"l":178.27,"n":17031,"o":180.12,"t":"2025-07-07T04:00:00Z","v":802533,"vw":179.596991},{"c":182.47,"h":184.03,"l":178.44,"n":20005,"o":179.46,"t":"2025-07-08T04:00:00Z","v":911539,"vw":182.538729},{"c":184.38,"h":184.89,"l":181.72,"n":21858,"o":183.52,"t":"2025-07-09T04:00:00Z","v":1036169,"vw":183.704512},{"c":185.42,"h":187.71,"l":183.855,"n":14633,"o":184.27,"t":"2025-07-10T04:00:00Z","v":686179,"vw":185.835868},{"c":181.47,"h":183.925,"l":181.23,"n":14345,"o":183.14,"t":"2025-07-11T04:00:00Z","v":674892,"vw":181.822999},{"c":180.87,"h":181.92,"l":179.25,"n":14533,"o":180.7,"t":"2025-07-14T04:00:00Z","v":793534,"vw":180.902563},{"c":179.47,"h":182.84,"l":179.41,"n":18145,"o":181.93,"t":"2025-07-15T04:00:00Z","v":766765,"vw":180.93131},{"c":179.77,"h":180.96,"l":177.09,"n":13887,"o":179.83,"t":"2025-07-16T04:00:00Z","v":685680,"vw":179.579922},{"c":183.96,"h":184.25,"l":180.33,"n":12133,"o":180.33,"t":"2025-07-17T04:00:00Z","v":498614,"vw":183.222964},{"c":183.38,"h":184.94,"l":182.275,"n":15063,"o":184.94,"t":"2025-07-18T04:00:00Z","v":651955,"vw":183.540139},{"c":180.9,"h":184.57,"l":180.31,"n":13458,"o":184.34,"t":"2025-07-21T04:00:00Z","v":652523,"vw":181.647157},{"c":184.54,"h":184.86,"l":180.26,"n":11720,"o":180.26,"t":"2025-07-22T04:00:00Z","v":468405,"vw":183.675641},{"c":184.4,"h":186.697,"l":183.04,"n":18215,"o":186.26,"t":"2025-07-23T04:00:00Z","v":728997,"vw":184.446215},{"c":183.66,"h":184.9,"l":183,"n":9689,"o":184.03,"t":"2025-07-24T04:00:00Z","v":352308,"vw":183.778105},{"c":185.69,"h":185.73,"l":182.585,"n":10384,"o":184.91,"t":"2025-07-25T04:00:00Z","v":369257,"vw":184.54395},{"c":184.43,"h":186.62,"l":184.185,"n":12646,"o":186,"t":"2025-07-28T04:00:00Z","v":534869,"vw":184.831821},{"c":185.18,"h":186.29,"l":183.415,"n":19917,"o":185.26,"t":"2025-07-29T04:00:00Z","v":701892,"vw":184.638084},{"c":164.28,"h":178.225,"l":163.16,"n":58827,"o":175,"t":"2025-07-30T04:00:00Z","v":2650946,"vw":167.433249},{"c":163.51,"h":165.42,"l":161.28,"n":32569,"o":162.5,"t":"2025-07-31T04:00:00Z","v":1484848,"vw":163.534503},{"c":159.12,"h":163.35,"l":158.34,"n":25586,"o":162.18,"t":"2025-08-01T04:00:00Z","v":1320376,"vw":159.276335},{"c":158.25,"h":160.315,"l":157.46,"n":21100,"o":159.03,"t":"2025-08-04T04:00:00Z","v":1008866,"vw":158.279551},{"c":161.84,"h":162.5099,"l":159.19,"n":17463,"o":159.59,"t":"2025-08-05T04:00:00Z","v":695480,"vw":161.376293},{"c":159.72,"h":163.015,"l":158.9,"n":21032,"o":161.85,"t":"2025-08-06T04:00:00Z","v":1006935,"vw":160.143576},{"c":158.53,"h":162.01,"l":158.31,"n":16700,"o":161.65,"t":"2025-08-07T04:00:00Z","v":747653,"vw":159.071288},{"c":158.26,"h":160,"l":157.94,"n":14119,"o":158.25,"t":"2025-08-08T04:00:00Z","v":639114,"vw":158.686425},{"c":157.53,"h":159.8013,"l":157.25,"n":15383,"o":158.61,"t":"2025-08-11T04:00:00Z","v":765066,"vw":157.824155},{"c":163.32,"h":163.64,"l":158.875,"n":17129,"o":159.67,"t":"2025-08-12T04:00:00Z","v":657262,"vw":162.688614},{"c":169.5,"h":169.8,"l":163.73,"n":20706,"o":164.11,"t":"2025-08-13T04:00:00Z","v":1048047,"vw":167.657845},{"c":167.19,"h":168.42,"l":165.57,"n":17410,"o":167.19,"t":"2025-08-14T04:00:00Z","v":850787,"vw":166.787838},{"c":164.77,"h":167.71,"l":164.16,"n":13822,"o":167.6,"t":"2025-08-15T04:00:00Z","v":579229,"vw":165.12978},{"c":163.78,"h":165.5225,"l":163.78,"n":12812,"o":164.49,"t":"2025-08-18T04:00:00Z","v":486806,"vw":164.232319},{"c":165.9,"h":167.735,"l":163.78,"n":16956,"o":164.58,"t":"2025-08-19T04:00:00Z","v":822030,"vw":165.810527},{"c":164.47,"h":165.86,"l":163.64,"n":16009,"o":165.27,"t":"2025-08-20T04:00:00Z","v":705102,"vw":164.504482},{"c":162.38,"h":164.6,"l":162.25,"n":13421,"o":163.69,"t":"2025-08-21T04:00:00Z","v":676797,"vw":163.052583},{"c":168.56,"h":168.82,"l":163.29,"n":22455,"o":163.53,"t":"2025-08-22T04:00:00Z","v":1228877,"vw":167.160984},{"c":165.98,"h":168.825,"l":165.96,"n":13750,"o":168.73,"t":"2025-08-25T04:00:00Z","v":463570,"vw":166.392836},{"c":166,"h":166.26,"l":164.685,"n":14917,"o":165.7,"t":"2025-08-26T04:00:00Z","v":755121,"vw":165.798369},{"c":166.08,"h":167.09,"l":164.972,"n":15897,"o":165.08,"t":"2025-08-27T04:00:00Z","v":612288,"vw":165.821914},{"c":165.22,"h":167,"l":163.71,"n":13322,"o":167,"t":"2025-08-28T04:00:00Z","v":584188,"vw":164.921138},{"c":164.5,"h":165.98,"l":163.83,"n":13243,"o":165.63,"t":"2025-08-29T04:00:00Z","v":445708,"vw":164.41176},{"c":162.15,"h":162.985,"l":160.6,"n":19298,"o":162.46,"t":"2025-09-02T04:00:00Z","v":839315,"vw":161.654693},{"c":161.32,"h":162.59,"l":160.3,"n":19221,"o":161.6,"t":"2025-09-03T04:00:00Z","v":960092,"vw":161.122625},{"c":164.86,"h":164.91,"l":160.3861,"n":14595,"o":161.39,"t":"2025-09-04T04:00:00Z","v":515691,"vw":163.457527},{"c":164.93,"h":167,"l":163.99,"n":16213,"o":165.61,"t":"2025-09-05T04:00:00Z","v":647499,"vw":165.209421},{"c":164.17,"h":164.8728,"l":162.22,"n":17273,"o":164.83,"t":"2025-09-08T04:00:00Z","v":738361,"vw":164.031049},{"c":162.01,"h":163.8154,"l":161,"n":16497,"o":163.8,"t":"2025-09-09T04:00:00Z","v":557850,"vw":161.931413},{"c":160.17,"h":162.65,"l":159.395,"n":20824,"o":161.61,"t":"2025-09-10T04:00:00Z","v":786132,"vw":160.351066},{"c":164.49,"h":164.77,"l":160.58,"n":18227,"o":160.58,"t":"2025-09-11T04:00:00Z","v":742539,"vw":163.520452},{"c":160.55,"h":164.445,"l":160.55,"n":13306,"o":164.22,"t":"2025-09-12T04:00:00Z","v":394466,"vw":161.202543},{"c":161.16,"h":162.145,"l":159.97,"n":18662,"o":161.47,"t":"2025-09-15T04:00:00Z","v":677282,"vw":161.078224},{"c":163.84,"h":163.98,"l":160.8,"n":20134,"o":161.23,"t":"2025-09-16T04:00:00Z","v":747650,"vw":162.994892},{"c":159.59,"h":165.91,"l":159.18,"n":20538,"o":164.19,"t":"2025-09-17T04:00:00Z","v":1033300,"vw":161.027407},{"c":162.06,"h":163.07,"l":160.08,"n":18170,"o":160.83,"t":"2025-09-18T04:00:00Z","v":608231,"vw":162.018557},{"c":161.03,"h":164.75,"l":160.59,"n":17248,"o":164,"t":"2025-09-19T04:00:00Z","v":1828327,"vw":161.22652},{"c":160.6,"h":161.26,"l":159,"n":16532,"o":160.86,"t":"2025-09-22T04:00:00Z","v":661308,"vw":160.542573},{"c":159.4,"h":162.38,"l":159.15,"n":15016,"o":161.36,"t":"2025-09-23T04:00:00Z","v":478494,"vw":159.823838},{"c":159.76,"h":160.68,"l":159.055,"n":14730,"o":159.15,"t":"2025-09-24T04:00:00Z","v":630836,"vw":159.623217},{"c":159.28,"h":159.74,"l":158.19,"n":18766,"o":159,"t":"2025-09-25T04:00:00Z","v":835617,"vw":159.01752},{"c":161.35,"h":161.65,"l":159.2927,"n":14783,"o":159.8,"t":"2025-09-26T04:00:00Z","v":489291,"vw":160.990855},{"c":162.19,"h":162.93,"l":160.58,"n":14036,"o":162.4,"t":"2025-09-29T04:00:00Z","v":691883,"vw":162.008597},{"c":162.76,"h":162.81,"l":160.345,"n":16189,"o":162.07,"t":"2025-09-30T04:00:00Z","v":690394,"vw":162.276851},{"c":164.1,"h":164.23,"l":161,"n":14949,"o":161.58,"t":"2025-10-01T04:00:00Z","v":630314,"vw":163.191358},{"c":165.18,"h":166.29,"l":163.72,"n":17275,"o":164.54,"t":"2025-10-02T04:00:00Z","v":603309,"vw":165.09025},{"c":167,"h":168.285,"l":165.69,"n":14394,"o":166.73,"t":"2025-10-03T04:00:00Z","v":471330,"vw":167.112542},{"c":167.05,"h":167.84,"l":165.38,"n":13076,"o":167.06,"t":"2025-10-06T04:00:00Z","v":334803,"vw":166.997536},{"c":165.8,"h":167.56,"l":164.33,"n":13039,"o":167.31,"t":"2025-10-07T04:00:00Z","v":484037,"vw":165.667741},{"c":166.89,"h":167.31,"l":164.25,"n":15296,"o":166,"t":"2025-10-08T04:00:00Z","v":573804,"vw":166.761297},{"c":165.85,"h":167.21,"l":164.3905,"n":15795,"o":167.05,"t":"2025-10-09T04:00:00Z","v":606155,"vw":165.707631},{"c":161.16,"h":165.955,"l":160.1101,"n":19012,"o":165.85,"t":"2025-10-10T04:00:00Z","v":741628,"vw":162.355613},{"c":160.84,"h":163.86,"l":160.755,"n":15184,"o":162.38,"t":"2025-10-13T04:00:00Z","v":515354,"vw":161.428062},{"c":163.65,"h":164.31,"l":159.27,"n":13999,"o":159.27,"t":"2025-10-14T04:00:00Z","v":364359,"vw":162.996594},{"c":163.19,"h":165,"l":162.76,"n":17994,"o":164,"t":"2025-10-15T04:00:00Z","v":1050565,"vw":163.405217},{"c":165.03,"h":166.68,"l":163.46,"n":16509,"o":164.56,"t":"2025-10-16T04:00:00Z","v":558478,"vw":164.960297},{"c":166.31,"h":167.05,"l":163.97,"n":16573,"o":163.97,"t":"2025-10-17T04:00:00Z","v":819903,"vw":166.209412},{"c":166.61,"h":168.9499,"l":165.29,"n":13610,"o":166.66,"t":"2025-10-20T04:00:00Z","v":361831,"vw":166.568785},{"c":169.33,"h":170.99,"l":166.235,"n":13509,"o":166.5,"t":"2025-10-21T04:00:00Z","v":411954,"vw":169.608809},{"c":166.35,"h":169.755,"l":165.64,"n":15020,"o":169.48,"t":"2025-10-22T04:00:00Z","v":496400,"vw":166.594606},{"c":168.37,"h":168.86,"l":165.79,"n":13765,"o":166.46,"t":"2025-10-23T04:00:00Z","v":408132,"vw":167.572534},{"c":167.95,"h":169.28,"l":167.47,"n":14613,"o":169.26,"t":"2025-10-24T04:00:00Z","v":427017,"vw":168.174003},{"c":167.6,"h":169.81,"l":167.51,"n":14652,"o":169.3,"t":"2025-10-27T04:00:00Z","v":569976,"vw":168.080784},{"c":166.95,"h":167.48,"l":165.4,"n":23116,"o":167.48,"t":"2025-10-28T04:00:00Z","v":897582,"vw":166.62704},{"c":173.4,"h":181.27,"l":171.34,"n":39604,"o":173,"t":"2025-10-29T04:00:00Z","v":1690706,"vw":174.311047},{"c":170.3,"h":177,"l":170.3,"n":21279,"o":173.31,"t":"2025-10-30T04:00:00Z","v":855948,"vw":172.302432},{"c":171.46,"h":172.41,"l":169.5,"n":15104,"o":170,"t":"2025-10-31T04:00:00Z","v":633071,"vw":171.103447},{"c":168.25,"h":170.52,"l":167.39,"n":16686,"o":170.52,"t":"2025-11-03T05:00:00Z","v":772257,"vw":168.903121},{"c":167.86,"h":169.245,"l":167,"n":17329,"o":167.39,"t":"2025-11-04T05:00:00Z","v":912462,"vw":168.182876},{"c":168.27,"h":169.63,"l":166.5,"n":14085,"o":168.11,"t":"2025-11-05T05:00:00Z","v":549723,"vw":168.363395},{"c":166.82,"h":170.22,"l":166,"n":15415,"o":168.65,"t":"2025-11-06T05:00:00Z","v":544014,"vw":167.125868},{"c":167.96,"h":169.05,"l":165.43,"n":16390,"o":165.88,"t":"2025-11-07T05:00:00Z","v":872764,"vw":167.244865},{"c":168.8,"h":170.2,"l":166.5,"n":17456,"o":170.2,"t":"2025-11-10T05:00:00Z","v":612912,"vw":168.354912},{"c":169.51,"h":170.86,"l":169.025,"n":11914,"o":169.57,"t":"2025-11-11T05:00:00Z","v":333359,"vw":169.727241},{"c":169.57,"h":171.9259,"l":169.23,"n":14757,"o":169.36,"t":"2025-11-12T05:00:00Z","v":546128,"vw":170.002075},{"c":167.06,"h":171.7407,"l":166.68,"n":17203,"o":169.7,"t":"2025-11-13T05:00:00Z","v":548895,"vw":168.170904},{"c":164.49,"h":167.18,"l":164.2,"n":19639,"o":166,"t":"2025-11-14T05:00:00Z","v":891884,"vw":164.981948},{"c":162.76,"h":165.45,"l":162.27,"n":14660,"o":164.62,"t":"2025-11-17T05:00:00Z","v":513342,"vw":163.373062},{"c":161.68,"h":163,"l":160.72,"n":16747,"o":162,"t":"2025-11-18T05:00:00Z","v":627480,"vw":161.740457},{"c":161.68,"h":162.9,"l":160.6,"n":12175,"o":161.16,"t":"2025-11-19T05:00:00Z","v":384365,"vw":161.606122},{"c":163,"h":164.28,"l":161.7401,"n":16763,"o":163.46,"t":"2025-11-20T05:00:00Z","v":596735,"vw":162.776341},{"c":170.65,"h":171.59,"l":162.9,"n":22604,"o":163.51,"t":"2025-11-21T05:00:00Z","v":973974,"vw":169.653118},{"c":169.91,"h":171.21,"l":168.92,"n":18180,"o":169.85,"t":"2025-11-24T05:00:00Z","v":982431,"vw":169.96912},{"c":173.65,"h":174.67,"l":171.1,"n":14729,"o":171.3,"t":"2025-11-25T05:00:00Z","v":533007,"vw":173.359563},{"c":173.76,"h":175.63,"l":172.565,"n":11884,"o":173.02,"t":"2025-11-26T05:00:00Z","v":406231,"vw":174.291068},{"c":173.93,"h":174.61,"l":173.43,"n":6975,"o":174.365,"t":"2025-11-28T05:00:00Z","v":243251,"vw":174.017259},{"c":174.64,"h":176.5,"l":172.38,"n":17877,"o":172.38,"t":"2025-12-01T05:00:00Z","v":762409,"vw":174.940009},{"c":175.1,"h":176.35,"l":173.39,"n":12424,"o":174.64,"t":"2025-12-02T05:00:00Z","v":446931,"vw":174.998688},{"c":178.21,"h":178.31,"l":176,"n":13109,"o":176,"t":"2025-12-03T05:00:00Z","v":466528,"vw":177.88399},{"c":179.03,"h":179.59,"l":176.94,"n":18286,"o":178.21,"t":"2025-12-04T05:00:00Z","v":904066,"vw":178.833778},{"c":177.54,"h":179.5,"l":176.76,"n":17296,"o":177.15,"t":"2025-12-05T05:00:00Z","v":597292,"vw":177.683689},{"c":175.95,"h":177.5,"l":175.42,"n":16641,"o":177.4,"t":"2025-12-08T05:00:00Z","v":583708,"vw":176.157494},{"c":173.5,"h":176.4295,"l":173.0325,"n":14508,"o":175.76,"t":"2025-12-09T05:00:00Z","v":541875,"vw":174.014175},{"c":176.51,"h":177.845,"l":174.08,"n":17132,"o":174.34,"t":"2025-12-10T05:00:00Z","v":807621,"vw":176.285677},{"c":181.24,"h":181.62,"l":176.685,"n":19501,"o":176.74,"t":"2025-12-11T05:00:00Z","v":632184,"vw":180.579276},{"c":178.93,"h":183.045,"l":177.55,"n":19212,"o":182.45,"t":"2025-12-12T05:00:00Z","v":742241,"vw":179.472303},{"c":178.69,"h":179.595,"l":177.445,"n":14868,"o":179.2,"t":"2025-12-15T05:00:00Z","v":562213,"vw":178.556325},{"c":177.19,"h":179.11,"l":176.5075,"n":14216,"o":178.7,"t":"2025-12-16T05:00:00Z","v":664609,"vw":177.393589},{"c":176.33,"h":179.72,"l":175.82,"n":20554,"o":176.38,"t":"2025-12-17T05:00:00Z","v":977463,"vw":177.147279},{"c":177.5,"h":178.78,"l":176.57,"n":14164,"o":177.62,"t":"2025-12-18T05:00:00Z","v":574590,"vw":177.708508},{"c":177.78,"h":179.03,"l":176.47,"n":13094,"o":177.13,"t":"2025-12-19T05:00:00Z","v":1571747,"vw":177.757703},{"c":179.52,"h":180.34,"l":177.44,"n":11587,"o":178.64,"t":"2025-12-22T05:00:00Z","v":515234,"vw":179.375475},{"c":180.34,"h":181.73,"l":178.22,"n":11856,"o":179.73,"t":"2025-12-23T05:00:00Z","v":464219,"vw":179.980751},{"c":180.2,"h":181.214,"l":179.84,"n":6038,"o":180.25,"t":"2025-12-24T05:00:00Z","v":159722,"vw":180.217781},{"c":180.32,"h":180.5291,"l":178.87,"n":9029,"o":179.415,"t":"2025-12-26T05:00:00Z","v":225116,"vw":180.041723},{"c":180.01,"h":181.23,"l":179.2,"n":9946,"o":180.34,"t":"2025-12-29T05:00:00Z","v":344948,"vw":179.848036},{"c":179.28,"h":180.22,"l":178.65,"n":11554,"o":179.55,"t":"2025-12-30T05:00:00Z","v":380770,"vw":179.44336},{"c":177.94,"h":179.425,"l":177.385,"n":11831,"o":179.15,"t":"2025-12-31T05:00:00Z","v":466341,"vw":178.083527},{"c":179.06,"h":179.85,"l":177.2879,"n":14934,"o":178.03,"t":"2026-01-02T05:00:00Z","v":493260,"vw":178.669224},{"c":180.8,"h":182.7355,"l":177.635,"n":13012,"o":177.64,"t":"2026-01-05T05:00:00Z","v":407004,"vw":180.964353},{"c":183.87,"h":184.12,"l":179.89,"n":15753,"o":182.84,"t":"2026-01-06T05:00:00Z","v":671652,"vw":182.437869},{"c":180.49,"h":184.8325,"l":179.91,"n":13157,"o":184.01,"t":"2026-01-07T05:00:00Z","v":544886,"vw":180.822202},{"c":184.74,"h":185.285,"l":179.61,"n":12935,"o":179.87,"t":"2026-01-08T05:00:00Z","v":417711,"vw":184.147259},{"c":184.71,"h":186.97,"l":183.15,"n":12002,"o":185.62,"t":"2026-01-09T05:00:00Z","v":399570,"vw":184.621698},{"c":186.33,"h":186.98,"l":183.7,"n":13473,"o":184.18,"t":"2026-01-12T05:00:00Z","v":522350,"vw":185.903012},{"c":187.33,"h":187.975,"l":185.67,"n":11784,"o":187.04,"t":"2026-01-13T05:00:00Z","v":435414,"vw":187.195845},{"c":190.54,"h":190.89,"l":186.46,"n":16041,"o":187.61,"t":"2026-01-14T05:00:00Z","v":609316,"vw":189.713416},{"c":195.3,"h":196.18,"l":191.06,"n":24375,"o":192.08,"t":"2026-01-15T05:00:00Z","v":1055444,"vw":194.815159},{"c":196.93,"h":197.73,"l":193.85,"n":22391,"o":193.85,"t":"2026-01-16T05:00:00Z","v":1049718,"vw":196.792956},{"c":193.3,"h":195.2,"l":191.8,"n":21760,"o":193.75,"t":"2026-01-20T05:00:00Z","v":963608,"vw":193.487085},{"c":199.06,"h":200,"l":193.46,"n":17797,"o":195.22,"t":"2026-01-21T05:00:00Z","v":693568,"vw":197.945956},{"c":197.84,"h":200.32,"l":197.12,"n":13915,"o":199.79,"t":"2026-01-22T05:00:00Z","v":591730,"vw":198.191893},{"c":195.27,"h":198.12,"l":193.79,"n":14782,"o":198.12,"t":"2026-01-23T05:00:00Z","v":581971,"vw":195.267887},{"c":195.24,"h":195.99,"l":194.135,"n":14749,"o":194.95,"t":"2026-01-26T05:00:00Z","v":619216,"vw":195.306072},{"c":194.85,"h":196,"l":193.88,"n":12904,"o":194.88,"t":"2026-01-27T05:00:00Z","v":488844,"vw":194.976505},{"c":196.4,"h":198.79,"l":193.69,"n":21945,"o":194.36,"t":"2026-01-28T05:00:00Z","v":1153333,"vw":196.439077},{"c":199.72,"h":199.72,"l":194.95,"n":18202,"o":198.14,"t":"2026-01-29T05:00:00Z","v":835894,"vw":198.273749},{"c":198.55,"h":200.18,"l":196.53,"n":20014,"o":198.35,"t":"2026-01-30T05:00:00Z","v":1045280,"vw":198.337783},{"c":198.22,"h":199.45,"l":196.8,"n":20897,"o":197.66,"t":"2026-02-02T05:00:00Z","v":954438,"vw":198.218055},{"c":201.61,"h":203.25,"l":197.1,"n":35712,"o":197.1,"t":"2026-02-03T05:00:00Z","v":2003912,"vw":200.421088},{"c":212.25,"h":213.83,"l":198.71,"n":43676,"o":199.91,"t":"2026-02-04T05:00:00Z","v":2355346,"vw":210.045558},{"c":212.94,"h":213.83,"l":209.03,"n":27136,"o":212.23,"t":"2026-02-05T05:00:00Z","v":1381588,"vw":211.956878},{"c":211.37,"h":217.155,"l":211.21,"n":26093,"o":215.2,"t":"2026-02-06T05:00:00Z","v":1378218,"vw":213.271466},{"c":210.75,"h":214.17,"l":209.7,"n":23904,"o":211.96,"t":"2026-02-09T05:00:00Z","v":1237185,"vw":211.400376},{"c":214.58,"h":215.88,"l":211.03,"n":18590,"o":211.56,"t":"2026-02-10T05:00:00Z","v":921425,"vw":214.259009},{"c":211.48,"h":215.66,"l":210.05,"n":25079,"o":214.36,"t":"2026-02-11T05:00:00Z","v":1336406,"vw":212.284574},{"c":205.14,"h":214.43,"l":204.68,"n":24871,"o":213.09,"t":"2026-02-12T05:00:00Z","v":1236723,"vw":206.904714},{"c":210.41,"h":211.15,"l":204.39,"n":22180,"o":205.08,"t":"2026-02-13T05:00:00Z","v":1164455,"vw":208.963776},{"c":209.21,"h":212.68,"l":206.765,"n":18321,"o":210.55,"t":"2026-02-17T05:00:00Z","v":960675,"vw":209.197893},{"c":208.98,"h":211.64,"l":207.985,"n":18462,"o":209.09,"t":"2026-02-18T05:00:00Z","v":747619,"vw":209.182115},{"c":207.86,"h":209.82,"l":206.96,"n":14133,"o":208.78,"t":"2026-02-19T05:00:00Z","v":519103,"vw":207.909521},{"c":207.48,"h":209.77,"l":205.62,"n":14754,"o":207.48,"t":"2026-02-20T05:00:00Z","v":606173,"vw":207.327974},{"c":206.65,"h":208.66,"l":205.13,"n":13865,"o":206.45,"t":"2026-02-23T05:00:00Z","v":591448,"vw":206.352175},{"c":208.45,"h":209.86,"l":206.91,"n":13146,"o":206.91,"t":"2026-02-24T05:00:00Z","v":448829,"vw":208.269991},{"c":206.18,"h":209.85,"l":204.24,"n":11107,"o":209.23,"t":"2026-02-25T05:00:00Z","v":461743,"vw":206.420207},{"c":209.59,"h":209.76,"l":205.85,"n":13099,"o":207.02,"t":"2026-02-26T05:00:00Z","v":493102,"vw":208.58425},{"c":209.47,"h":209.49,"l":204.47,"n":16210,"o":205.13,"t":"2026-02-27T05:00:00Z","v":742623,"vw":208.50439},{"c":211.54,"h":212,"l":205.52,"n":17020,"o":207.01,"t":"2026-03-02T05:00:00Z","v":658481,"vw":210.976321},{"c":208.96,"h":210.93,"l":204.4135,"n":16709,"o":207.27,"t":"2026-03-03T05:00:00Z","v":672566,"vw":208.75069},{"c":208.7,"h":210.77,"l":206.29,"n":11961,"o":209.57,"t":"2026-03-04T05:00:00Z","v":390926,"vw":208.447589},{"c":203.33,"h":207.79,"l":202.11,"n":15262,"o":207.36,"t":"2026-03-05T05:00:00Z","v":608225,"vw":203.945952},{"c":197.9,"h":200.28,"l":196.72,"n":14026,"o":200.28,"t":"2026-03-06T05:00:00Z","v":637413,"vw":197.850471},{"c":197.6,"h":198.05,"l":190.765,"n":16880,"o":194.24,"t":"2026-03-09T04:00:00Z","v":780984,"vw":195.498457},{"c":195.79,"h":199.55,"l":195.77,"n":12593,"o":197.32,"t":"2026-03-10T04:00:00Z","v":501968,"vw":196.899827},{"c":194.48,"h":195.26,"l":191.63,"n":15258,"o":195.04,"t":"2026-03-11T04:00:00Z","v":597968,"vw":194.130397},{"c":188.11,"h":193.1499,"l":187.44,"n":21519,"o":192.78,"t":"2026-03-12T04:00:00Z","v":896230,"vw":188.793335},{"c":188.18,"h":189.63,"l":185.59,"n":15594,"o":189.63,"t":"2026-03-13T04:00:00Z","v":628872,"vw":188.070195},{"c":189.57,"h":191.63,"l":188.905,"n":16276,"o":189.56,"t":"2026-03-16T04:00:00Z","v":841078,"vw":189.733278},{"c":190.39,"h":192.34,"l":187.14,"n":14931,"o":191.23,"t":"2026-03-17T04:00:00Z","v":612492,"vw":190.48215},{"c":190.16,"h":192.1,"l":188.95,"n":16017,"o":188.95,"t":"2026-03-18T04:00:00Z","v":698782,"vw":190.395512},{"c":187.38,"h":190.18,"l":186.48,"n":21768,"o":186.48,"t":"2026-03-19T04:00:00Z","v":1140261,"vw":187.983171},{"c":184.11,"h":188.84,"l":183.125,"n":20818,"o":187.71,"t":"2026-03-20T04:00:00Z","v":3105855,"vw":184.465343},{"c":188.61,"h":190.85,"l":187.43,"n":25984,"o":189.1,"t":"2026-03-23T04:00:00Z","v":1571128,"vw":189.440065},{"c":192.88,"h":193.22,"l":185.16,"n":20635,"o":186.77,"t":"2026-03-24T04:00:00Z","v":1260543,"vw":191.582249},{"c":191.63,"h":195.43,"l":189.22,"n":18430,"o":195.06,"t":"2026-03-25T04:00:00Z","v":916021,"vw":191.74401},{"c":189.73,"h":193.69,"l":188.915,"n":18530,"o":190.69,"t":"2026-03-26T04:00:00Z","v":780678,"vw":190.304592},{"c":186.55,"h":189.42,"l":186.32,"n":15215,"o":189.42,"t":"2026-03-27T04:00:00Z","v":726861,"vw":187.245366},{"c":183.49,"h":188.365,"l":182.995,"n":20879,"o":188.33,"t":"2026-03-30T04:00:00Z","v":1015959,"vw":184.259603},{"c":189.55,"h":190.74,"l":185.995,"n":16206,"o":186.98,"t":"2026-03-31T04:00:00Z","v":852007,"vw":188.673315},{"c":191.98,"h":192.87,"l":189.155,"n":15787,"o":190.52,"t":"2026-04-01T04:00:00Z","v":724789,"vw":191.987915},{"c":190.47,"h":192.82,"l":187.77,"n":15256,"o":189.06,"t":"2026-04-02T04:00:00Z","v":460892,"vw":190.095944},{"c":190.76,"h":190.79,"l":187.38,"n":12240,"o":189.28,"t":"2026-04-06T04:00:00Z","v":530772,"vw":190.265242},{"c":191.83,"h":192.66,"l":189.39,"n":13877,"o":190.24,"t":"2026-04-07T04:00:00Z","v":595748,"vw":191.429049},{"c":197.85,"h":200.76,"l":195.42,"n":18774,"o":195.42,"t":"2026-04-08T04:00:00Z","v":790575,"vw":197.977567},{"c":199.73,"h":201.57,"l":196.96,"n":17898,"o":197.11,"t":"2026-04-09T04:00:00Z","v":773074,"vw":199.390502},{"c":201.09,"h":201.98,"l":198.465,"n":14745,"o":200.64,"t":"2026-04-10T04:00:00Z","v":640725,"vw":201.015775},{"c":205.12,"h":205.46,"l":199.84,"n":16673,"o":200.96,"t":"2026-04-13T04:00:00Z","v":797524,"vw":204.367983},{"c":204.9,"h":206.46,"l":203.205,"n":16976,"o":204.61,"t":"2026-04-14T04:00:00Z","v":719246,"vw":205.136263},{"c":199.52,"h":204.95,"l":197.02,"n":18579,"o":204.03,"t":"2026-04-15T04:00:00Z","v":786365,"vw":199.429316},{"c":200.71,"h":202.76,"l":199.21,"n":18277,"o":199.58,"t":"2026-04-16T04:00:00Z","v":794479,"vw":201.070177},{"c":205.92,"h":207.69,"l":202.07,"n":15545,"o":202.07,"t":"2026-04-17T04:00:00Z","v":636094,"vw":205.74691},{"c":206.36,"h":207.54,"l":204.68,"n":13613,"o":205.18,"t":"2026-04-20T04:00:00Z","v":630327,"vw":206.470433},{"c":204.79,"h":209.23,"l":204.73,"n":14312,"o":206.82,"t":"2026-04-21T04:00:00Z","v":594523,"vw":205.609005},{"c":203.63,"h":209.08,"l":202.785,"n":10934,"o":206.43,"t":"2026-04-22T04:00:00Z","v":356163,"vw":203.899229},{"c":206.64,"h":208.535,"l":203.81,"n":17391,"o":204.96,"t":"2026-04-23T04:00:00Z","v":612839,"vw":206.819101},{"c":204.74,"h":207.54,"l":204.5,"n":13838,"o":206.66,"t":"2026-04-24T04:00:00Z","v":505398,"vw":205.483224},{"c":207.39,"h":208.785,"l":205.105,"n":17848,"o":205.63,"t":"2026-04-27T04:00:00Z","v":632287,"vw":206.737571},{"c":205.36,"h":207.815,"l":203.4525,"n":19287,"o":207.73,"t":"2026-04-28T04:00:00Z","v":811654,"vw":204.887379},{"c":217.34,"h":223.845,"l":215.485,"n":31042,"o":220,"t":"2026-04-29T04:00:00Z","v":1505889,"vw":218.520517},{"c":217.85,"h":222.58,"l":216.01,"n":26355,"o":219.19,"t":"2026-04-30T04:00:00Z","v":1214934,"vw":217.778495},{"c":214.93,"h":219.82,"l":214.12,"n":20428,"o":218.12,"t":"2026-05-01T04:00:00Z","v":630069,"vw":215.652354},{"c":214.33,"h":216.15,"l":212.22,"n":15137,"o":213.77,"t":"2026-05-04T04:00:00Z","v":544417,"vw":214.034495},{"c":215.76,"h":217.6,"l":214.6,"n":16048,"o":215.76,"t":"2026-05-05T04:00:00Z","v":508708,"vw":216.150693},{"c":218.19,"h":219.93,"l":216.99,"n":16676,"o":218.22,"t":"2026-05-06T04:00:00Z","v":731124,"vw":218.126298},{"c":214.87,"h":219.405,"l":213.73,"n":19945,"o":218.62,"t":"2026-05-07T04:00:00Z","v":1051211,"vw":214.943415},{"c":216.92,"h":218.38,"l":214.08,"n":14292,"o":216.36,"t":"2026-05-08T04:00:00Z","v":592639,"vw":216.460799},{"c":214.01,"h":217.63,"l":213.755,"n":16120,"o":217.63,"t":"2026-05-11T04:00:00Z","v":646582,"vw":214.645573},{"c":213.85,"h":215.14,"l":211.51,"n":16760,"o":213.26,"t":"2026-05-12T04:00:00Z","v":711973,"vw":213.03016},{"c":212.22,"h":214.54,"l":211.55,"n":14146,"o":213.95,"t":"2026-05-13T04:00:00Z","v":390230,"vw":212.525592},{"c":211.4,"h":213.28,"l":209.2275,"n":17143,"o":213.27,"t":"2026-05-14T04:00:00Z","v":691354,"vw":210.879229},{"c":207.69,"h":210.245,"l":207.64,"n":16711,"o":209.88,"t":"2026-05-15T04:00:00Z","v":701228,"vw":208.270446},{"c":208.63,"h":209.6,"l":207.4401,"n":13189,"o":208.68,"t":"2026-05-18T04:00:00Z","v":489458,"vw":208.571191},{"c":205.15,"h":207.37,"l":203.745,"n":13668,"o":207.12,"t":"2026-05-19T04:00:00Z","v":488417,"vw":205.499606},{"c":208.19,"h":208.2399,"l":203.45,"n":13778,"o":205.98,"t":"2026-05-20T04:00:00Z","v":475626,"vw":207.204573},{"c":205.61,"h":208.135,"l":204.3,"n":18466,"o":206.43,"t":"2026-05-21T04:00:00Z","v":794770,"vw":205.93844},{"c":208.78,"h":209.285,"l":205.16,"n":14132,"o":206,"t":"2026-05-22T04:00:00Z","v":673012,"vw":208.532251},{"c":211.13,"h":212.07,"l":209.17,"n":19932,"o":211.97,"t":"2026-05-26T04:00:00Z","v":958915,"vw":210.877893},{"c":211.75,"h":212.77,"l":210.57,"n":14756,"o":211.78,"t":"2026-05-27T04:00:00Z","v":650333,"vw":211.609202},{"c":210.03,"h":210.58,"l":207.04,"n":16140,"o":210.21,"t":"2026-05-28T04:00:00Z","v":808652,"vw":209.677294},{"c":210.83,"h":212.98,"l":206.965,"n":16244,"o":209.01,"t":"2026-05-29T04:00:00Z","v":1013803,"vw":210.889157},{"c":207.59,"h":210.37,"l":206.38,"n":14517,"o":208.82,"t":"2026-06-01T04:00:00Z","v":441588,"vw":207.900845},{"c":212.13,"h":215.21,"l":208.835,"n":21567,"o":209.97,"t":"2026-06-02T04:00:00Z","v":776758,"vw":212.36661},{"c":215.34,"h":216.045,"l":211.675,"n":18398,"o":211.81,"t":"2026-06-03T04:00:00Z","v":658752,"vw":214.701097},{"c":216.29,"h":218.99,"l":216.11,"n":16767,"o":217.52,"t":"2026-06-04T04:00:00Z","v":563364,"vw":216.935626},{"c":215.35,"h":217.34,"l":213.89,"n":16605,"o":215.4,"t":"2026-06-05T04:00:00Z","v":600393,"vw":215.696617},{"c":218.59,"h":219.63,"l":214.92,"n":18610,"o":215.68,"t":"2026-06-08T04:00:00Z","v":612039,"vw":218.510714},{"c":222.14,"h":223.85,"l":217.67,"n":16229,"o":220.65,"t":"2026-06-09T04:00:00Z","v":697752,"vw":221.866951},{"c":214.5,"h":223.94,"l":214.48,"n":15765,"o":223.94,"t":"2026-06-10T04:00:00Z","v":495674,"vw":217.565531},{"c":216.9,"h":217.81,"l":213.08,"n":17920,"o":215.74,"t":"2026-06-11T04:00:00Z","v":623769,"vw":216.1195},{"c":218.49,"h":219.315,"l":216.18,"n":16471,"o":218.55,"t":"2026-06-12T04:00:00Z","v":477353,"vw":218.197983},{"c":222.04,"h":223.99,"l":219.4395,"n":18598,"o":220.78,"t":"2026-06-15T04:00:00Z","v":581655,"vw":221.914078},{"c":223.81,"h":226.15,"l":220.38,"n":17150,"o":222.56,"t":"2026-06-16T04:00:00Z","v":610623,"vw":223.882344},{"c":223.69,"h":227.465,"l":221.6507,"n":17607,"o":222.79,"t":"2026-06-17T04:00:00Z","v":686408,"vw":224.003387},{"c":224.93,"h":228.26,"l":224.74,"n":19886,"o":227.18,"t":"2026-06-18T04:00:00Z","v":2488543,"vw":225.240076},{"c":225.36,"h":227.02,"l":218.1801,"n":17463,"o":225.52,"t":"2026-06-22T04:00:00Z","v":687377,"vw":225.090624},{"c":221.17,"h":224.17,"l":219.12,"n":15691,"o":219.12,"t":"2026-06-23T04:00:00Z","v":580295,"vw":222.055711},{"c":222.16,"h":225.36,"l":221.23,"n":16146,"o":222.4,"t":"2026-06-24T04:00:00Z","v":566553,"vw":222.660454},{"c":228.07,"h":230.18,"l":222,"n":13349,"o":224.96,"t":"2026-06-25T04:00:00Z","v":419869,"vw":227.776011},{"c":227.19,"h":228.255,"l":225.07,"n":20367,"o":227.08,"t":"2026-06-26T04:00:00Z","v":1134662,"vw":226.943068},{"c":225.96,"h":226.14,"l":222.34,"n":19146,"o":225.29,"t":"2026-06-29T04:00:00Z","v":708691,"vw":225.032503},{"c":226.95,"h":228.6146,"l":225.355,"n":14795,"o":227.32,"t":"2026-06-30T04:00:00Z","v":646426,"vw":226.931787},{"c":224.96,"h":229.24,"l":224.34,"n":16709,"o":227.11,"t":"2026-07-01T04:00:00Z","v":862819,"vw":225.522976},{"c":223.82,"h":226.83,"l":221.26,"n":15163,"o":226.74,"t":"2026-07-02T04:00:00Z","v":443277,"vw":223.656778},{"c":224.46,"h":225.46,"l":221.07,"n":13428,"o":222.2,"t":"2026-07-06T04:00:00Z","v":447498,"vw":224.161591},{"c":221.07,"h":224.5,"l":217.4701,"n":14675,"o":223.19,"t":"2026-07-07T04:00:00Z","v":601106,"vw":219.781994},{"c":218.39,"h":221.62,"l":215.51,"n":17061,"o":221.62,"t":"2026-07-08T04:00:00Z","v":867482,"vw":217.878811},{"c":219.74,"h":222.335,"l":219.07,"n":13334,"o":220.84,"t":"2026-07-09T04:00:00Z","v":551637,"vw":220.540628},{"c":222.16,"h":223.58,"l":219.61,"n":11414,"o":220.5,"t":"2026-07-10T04:00:00Z","v":387427,"vw":222.551048},{"c":221.48,"h":223.5015,"l":220.46,"n":14629,"o":220.83,"t":"2026-07-13T04:00:00Z","v":415342,"vw":221.440585},{"c":222.74,"h":225.61,"l":221.21,"n":16262,"o":224,"t":"2026-07-14T04:00:00Z","v":729066,"vw":222.392158},{"c":223.57,"h":223.81,"l":220.53,"n":11974,"o":221.32,"t":"2026-07-15T04:00:00Z","v":418625,"vw":223.039644},{"c":228.96,"h":228.99,"l":223.98,"n":25384,"o":223.98,"t":"2026-07-16T04:00:00Z","v":1420279,"vw":227.897881},{"c":224.94,"h":231.7,"l":224.71,"n":12743,"o":226.31,"t":"2026-07-17T04:00:00Z","v":454220,"vw":226.190567},{"c":221.24,"h":226.32,"l":220.03,"n":15335,"o":226.3,"t":"2026-07-20T04:00:00Z","v":536752,"vw":221.496918},{"c":221.19,"h":223.78,"l":218.46,"n":14603,"o":218.46,"t":"2026-07-21T04:00:00Z","v":537777,"vw":221.248863},{"c":223.16,"h":223.73,"l":220.86,"n":19788,"o":221.49,"t":"2026-07-22T04:00:00Z","v":981111,"vw":221.928056},{"c":222.22,"h":223.52,"l":219.43,"n":18710,"o":222.85,"t":"2026-07-23T04:00:00Z","v":589766,"vw":222.16276},{"c":223.27,"h":224.6954,"l":221.725,"n":15086,"o":222.92,"t":"2026-07-24T04:00:00Z","v":582192,"vw":223.186264},{"c":223.83,"h":225.8525,"l":219.25,"n":20275,"o":224.82,"t":"2026-07-27T04:00:00Z","v":725898,"vw":222.466529},{"c":224.65,"h":227,"l":223.83,"n":24394,"o":226.31,"t":"2026-07-28T04:00:00Z","v":1010465,"vw":224.885295},{"c":229.52,"h":243.7954,"l":226.14,"n":38792,"o":236.94,"t":"2026-07-29T04:00:00Z","v":1593776,"vw":231.572242},{"c":233.77,"h":239.46,"l":230.98,"n":29379,"o":230.98,"t":"2026-07-30T04:00:00Z","v":1437680,"vw":234.598291},{"c":230.45,"h":233.115,"l":228.32,"n":27209,"o":231.38,"t":"2026-07-31T04:00:00Z","v":1204978,"vw":230.372483},{"c":232.7,"h":234.15,"l":229.63,"n":17214,"o":231.48,"t":"2026-08-03T04:00:00Z","v":472688,"vw":232.699442},{"c":237.89,"h":238.33,"l":232.86,"n":21837,"o":234.98,"t":"2026-08-04T04:00:00Z","v":662951,"vw":237.130528},{"c":236.98,"h":240.05,"l":234.59,"n":16186,"o":237.34,"t":"2026-08-05T04:00:00Z","v":444861,"vw":237.798818},{"c":233.71,"h":239.32,"l":233.43,"n":15020,"o":237.78,"t":"2026-08-06T04:00:00Z","v":455921,"vw":234.531455},{"c":234.46,"h":237.8875,"l":232.19,"n":17628,"o":234.78,"t":"2026-08-07T04:00:00Z","v":577011,"vw":234.939048},{"c":233.27,"h":235.685,"l":232.92,"n":13674,"o":235.685,"t":"2026-08-10T04:00:00Z","v":536520,"vw":233.764067},{"c":237.31,"h":237.65,"l":233.27,"n":14218,"o":233.68,"t":"2026-08-11T04:00:00Z","v":482641,"vw":236.963387},{"c":240.52,"h":242.1015,"l":236.69,"n":19664,"o":240,"t":"2026-08-12T04:00:00Z","v":693547,"vw":240.072738},{"c":239.13,"h":241.575,"l":237.73,"n":14155,"o":241.4,"t":"2026-08-13T04:00:00Z","v":492010,"vw":238.982696},{"c":238.94,"h":241.52,"l":236.985,"n":14195,"o":238.52,"t":"2026-08-14T04:00:00Z","v":455696,"vw":238.549356},{"c":240.39,"h":241.9,"l":237.84,"n":13755,"o":239,"t":"2026-08-17T04:00:00Z","v":417424,"vw":240.392016},{"c":234.16,"h":242.73,"l":233.8,"n":16682,"o":242.73,"t":"2026-08-18T04:00:00Z","v":465626,"vw":234.565605},{"c":234.45,"h":237.11,"l":232.425,"n":18348,"o":236.32,"t":"2026-08-19T04:00:00Z","v":671442,"vw":234.180324},{"c":233.75,"h":236.64,"l":231.68,"n":15498,"o":232.46,"t":"2026-08-20T04:00:00Z","v":653361,"vw":234.404922},{"c":234.39,"h":235.715,"l":232.75,"n":15232,"o":235.27,"t":"2026-08-21T04:00:00Z","v":1015503,"vw":234.295722},{"c":233.69,"h":235.98,"l":231.37,"n":13496,"o":234.41,"t":"2026-08-24T04:00:00Z","v":406643,"vw":233.470783},{"c":230.27,"h":235.69,"l":229.68,"n":15169,"o":235.69,"t":"2026-08-25T04:00:00Z","v":464651,"vw":230.564569},{"c":234.89,"h":235.51,"l":228.58,"n":14121,"o":231.43,"t":"2026-08-26T04:00:00Z","v":498857,"vw":234.778592},{"c":233.98,"h":235.61,"l":233.01,"n":13766,"o":233.78,"t":"2026-08-27T04:00:00Z","v":655170,"vw":234.209246},{"c":230.28,"h":235.41,"l":228.65,"n":11699,"o":234.95,"t":"2026-08-28T04:00:00Z","v":410290,"vw":230.519545},{"c":228.64,"h":230.4755,"l":228.26,"n":11163,"o":229.65,"t":"2026-08-31T04:00:00Z","v":522202,"vw":228.842725},{"c":222.86,"h":228.57,"l":221.6,"n":17471,"o":227.46,"t":"2026-09-01T04:00:00Z","v":575668,"vw":223.190481},{"c":224.61,"h":227.27,"l":221.79,"n":15864,"o":223.34,"t":"2026-09-02T04:00:00Z","v":599648,"vw":225.222972},{"c":223.1,"h":226.29,"l":220.98,"n":16704,"o":226.2,"t":"2026-09-03T04:00:00Z","v":468450,"vw":223.094239},{"c":223.74,"h":224.42,"l":221.57,"n":14429,"o":222.83,"t":"2026-09-04T04:00:00Z","v":451114,"vw":223.601183},{"c":225.66,"h":227.37,"l":224.55,"n":14246,"o":225.8,"t":"2026-09-08T04:00:00Z","v":366606,"vw":225.62358},{"c":225.1,"h":226.985,"l":223.555,"n":16258,"o":225.64,"t":"2026-09-09T04:00:00Z","v":577402,"vw":225.447906},{"c":221.46,"h":224.57,"l":219.745,"n":15627,"o":223.15,"t":"2026-09-10T04:00:00Z","v":721528,"vw":221.278466},{"c":224.21,"h":225.195,"l":223.55,"n":12561,"o":224,"t":"2026-09-11T04:00:00Z","v":338271,"vw":224.190156},{"c":222.14,"h":225.86,"l":219.58,"n":15604,"o":225.86,"t":"2026-09-14T04:00:00Z","v":488670,"vw":222.005036},{"c":222.84,"h":223.69,"l":220.72,"n":14076,"o":222,"t":"2026-09-15T04:00:00Z","v":517431,"vw":222.539167},{"c":221.5,"h":224.4,"l":219.435,"n":14478,"o":223.77,"t":"2026-09-16T04:00:00Z","v":494323,"vw":221.937203},{"c":221.89,"h":225.28,"l":221.115,"n":13215,"o":225.28,"t":"2026-09-17T04:00:00Z","v":402372,"vw":222.005653},{"c":223.72,"h":223.87,"l":220.935,"n":12326,"o":221.3,"t":"2026-09-18T04:00:00Z","v":1064190,"vw":223.239871},{"c":222.53,"h":225.24,"l":220.77,"n":19243,"o":224.2,"t":"2026-09-21T04:00:00Z","v":708175,"vw":223.532317},{"c":225.69,"h":227.77,"l":223.92,"n":15201,"o":224.76,"t":"2026-09-22T04:00:00Z","v":562011,"vw":225.903947},{"c":229.67,"h":230.61,"l":222.8,"n":15482,"o":224.5,"t":"2026-09-23T04:00:00Z","v":593284,"vw":229.394114},{"c":228.5,"h":230.67,"l":227.655,"n":15117,"o":229.065,"t":"2026-09-24T04:00:00Z","v":825797,"vw":228.679421},{"c":230.08,"h":231.79,"l":228.72,"n":12541,"o":228.72,"t":"2026-09-25T04:00:00Z","v":528168,"vw":230.148734},{"c":231.15,"h":232.4425,"l":228.95,"n":17222,"o":229.06,"t":"2026-09-28T04:00:00Z","v":680501,"vw":231.183978},{"c":230.43,"h":233.04,"l":227.87,"n":19148,"o":231.31,"t":"2026-09-29T04:00:00Z","v":810779,"vw":229.840039},{"c":227.98,"h":231.065,"l":227.91,"n":14459,"o":230.69,"t":"2026-09-30T04:00:00Z","v":723323,"vw":228.798296},{"c":229.85,"h":232.11,"l":225.65,"n":21175,"o":226.72,"t":"2026-10-01T04:00:00Z","v":682090,"vw":230.193898},{"c":232.99,"h":233.98,"l":230.02,"n":16151,"o":231.17,"t":"2026-10-02T04:00:00Z","v":641184,"vw":232.761093},{"c":235.29,"h":238.57,"l":231.905,"n":19107,"o":232.13,"t":"2026-10-05T04:00:00Z","v":692058,"vw":235.730819},{"c":236.28,"h":239.7,"l":235.4825,"n":14954,"o":236.11,"t":"2026-10-06T04:00:00Z","v":530309,"vw":237.01547},{"c":232.91,"h":236.51,"l":232.82,"n":18025,"o":234.01,"t":"2026-10-07T04:00:00Z","v":774653,"vw":233.429322},{"c":231.75,"h":233.81,"l":228.92,"n":19721,"o":232.06,"t":"2026-10-08T04:00:00Z","v":828392,"vw":231.077793},{"c":234.29,"h":235.22,"l":232.0824,"n":17261,"o":233.31,"t":"2026-10-09T04:00:00Z","v":591631,"vw":234.279614},{"c":235.77,"h":236.22,"l":233.075,"n":15898,"o":233.41,"t":"2026-10-12T04:00:00Z","v":477209,"vw":235.214797},{"c":237.19,"h":237.29,"l":232.54,"n":17644,"o":236.23,"t":"2026-10-13T04:00:00Z","v":849029,"vw":236.311821},{"c":238.62,"h":238.81,"l":234.875,"n":18758,"o":235.8,"t":"2026-10-14T04:00:00Z","v":636880,"vw":237.859044},{"c":236.42,"h":241.3,"l":233.84,"n":20455,"o":239,"t":"2026-10-15T04:00:00Z","v":766614,"vw":236.340402},{"c":235.55,"h":239.13,"l":233.45,"n":17636,"o":236.9,"t":"2026-10-16T04:00:00Z","v":655623,"vw":236.153381},{"c":233.86,"h":236.565,"l":233.095,"n":15557,"o":235.96,"t":"2026-10-19T04:00:00Z","v":532104,"vw":233.929744},{"c":233.16,"h":234.53,"l":230.26,"n":17079,"o":232.41,"t":"2026-10-20T04:00:00Z","v":598534,"vw":232.647572},{"c":235.43,"h":235.92,"l":233.32,"n":18633,"o":234.15,"t":"2026-10-21T04:00:00Z","v":708654,"vw":234.964489},{"c":226.88,"h":233.39,"l":223.24,"n":25703,"o":233.39,"t":"2026-10-22T04:00:00Z","v":962183,"vw":226.127996},{"c":229.05,"h":230.58,"l":223.06,"n":20306,"o":225.81,"t":"2026-10-23T04:00:00Z","v":771093,"vw":228.142759}],"volatilityBars":[{"c":228.13,"h":229.065,"l":227.655,"n":169,"o":229.065,"t":"2026-09-24T13:30:00Z","v":19955,"vw":228.386183},{"c":228.84,"h":229.046,"l":227.77,"n":151,"o":227.77,"t":"2026-09-24T13:45:00Z","v":4127,"vw":228.775115},{"c":229.01,"h":229.58,"l":228.81,"n":359,"o":228.99,"t":"2026-09-24T14:00:00Z","v":13411,"vw":229.183638},{"c":228.18,"h":229.03,"l":227.93,"n":492,"o":229.005,"t":"2026-09-24T14:15:00Z","v":30977,"vw":228.591493},{"c":228.675,"h":228.98,"l":228.035,"n":371,"o":228.035,"t":"2026-09-24T14:30:00Z","v":13078,"vw":228.813173},{"c":228.4325,"h":228.685,"l":228.25,"n":273,"o":228.675,"t":"2026-09-24T14:45:00Z","v":7689,"vw":228.453296},{"c":228.33,"h":228.79,"l":228.33,"n":326,"o":228.515,"t":"2026-09-24T15:00:00Z","v":5493,"vw":228.571459},{"c":229.41,"h":229.43,"l":228.79,"n":435,"o":228.89,"t":"2026-09-24T15:15:00Z","v":13507,"vw":229.083482},{"c":229.05,"h":229.225,"l":228.725,"n":444,"o":229.195,"t":"2026-09-24T15:30:00Z","v":21027,"vw":229.135709},{"c":229.07,"h":229.17,"l":228.875,"n":138,"o":228.99,"t":"2026-09-24T15:45:00Z","v":2225,"vw":229},{"c":228.9,"h":228.91,"l":228.6,"n":360,"o":228.87,"t":"2026-09-24T16:00:00Z","v":5990,"vw":228.767826},{"c":229.75,"h":230.67,"l":229.05,"n":502,"o":229.05,"t":"2026-09-24T16:15:00Z","v":13858,"vw":229.951373},{"c":229.99,"h":230.58,"l":229.47,"n":350,"o":229.864,"t":"2026-09-24T16:30:00Z","v":11531,"vw":229.767765},{"c":229,"h":229.825,"l":229,"n":218,"o":229.735,"t":"2026-09-24T16:45:00Z","v":3403,"vw":229.572533},{"c":229.42,"h":229.42,"l":228.965,"n":320,"o":228.99,"t":"2026-09-24T17:00:00Z","v":11156,"vw":229.127024},{"c":229.24,"h":229.45,"l":229.24,"n":203,"o":229.33,"t":"2026-09-24T17:15:00Z","v":4915,"vw":229.372666},{"c":228.62,"h":229.3,"l":228.61,"n":405,"o":229.28,"t":"2026-09-24T17:30:00Z","v":18652,"vw":228.825843},{"c":228.55,"h":228.69,"l":228.5,"n":196,"o":228.5,"t":"2026-09-24T17:45:00Z","v":3000,"vw":228.576144},{"c":229.005,"h":229.005,"l":228.41,"n":250,"o":228.63,"t":"2026-09-24T18:00:00Z","v":5684,"vw":228.579202},{"c":229.445,"h":229.445,"l":229.02,"n":273,"o":229.05,"t":"2026-09-24T18:15:00Z","v":4055,"vw":229.211667},{"c":228.69,"h":229.215,"l":228.33,"n":572,"o":229.19,"t":"2026-09-24T18:30:00Z","v":22002,"vw":228.866739},{"c":228.61,"h":228.9,"l":228.44,"n":252,"o":228.9,"t":"2026-09-24T18:45:00Z","v":4852,"vw":228.614031},{"c":229.155,"h":229.22,"l":228.57,"n":483,"o":228.58,"t":"2026-09-24T19:00:00Z","v":9227,"vw":229.024547},{"c":228.81,"h":229.27,"l":228.505,"n":1007,"o":229.27,"t":"2026-09-24T19:15:00Z","v":32572,"vw":228.816468},{"c":228.465,"h":229,"l":228.435,"n":770,"o":228.755,"t":"2026-09-24T19:30:00Z","v":19935,"vw":228.849012},{"c":228.53,"h":228.8,"l":228.18,"n":2597,"o":228.42,"t":"2026-09-24T19:45:00Z","v":86282,"vw":228.488972},{"c":228.5,"h":228.5,"l":228.5,"n":68,"o":228.5,"t":"2026-09-24T20:00:00Z","v":277753,"vw":228.5},{"c":229.54,"h":230.185,"l":228.72,"n":94,"o":228.72,"t":"2026-09-25T13:30:00Z","v":4466,"vw":229.291742},{"c":229.4401,"h":229.87,"l":229.4401,"n":146,"o":229.47,"t":"2026-09-25T13:45:00Z","v":3003,"vw":229.540033},{"c":229.34,"h":229.645,"l":228.76,"n":523,"o":229.44,"t":"2026-09-25T14:00:00Z","v":34973,"vw":229.400424},{"c":229.47,"h":229.71,"l":229.22,"n":128,"o":229.36,"t":"2026-09-25T14:15:00Z","v":3056,"vw":229.465123},{"c":229.3475,"h":229.64,"l":229.15,"n":210,"o":229.43,"t":"2026-09-25T14:30:00Z","v":4695,"vw":229.407211},{"c":229.535,"h":229.895,"l":229.535,"n":52,"o":229.7,"t":"2026-09-25T14:45:00Z","v":1059,"vw":229.739199},{"c":229.41,"h":230,"l":229.41,"n":175,"o":229.76,"t":"2026-09-25T15:00:00Z","v":3642,"vw":229.667375},{"c":229.76,"h":229.76,"l":229.51,"n":102,"o":229.635,"t":"2026-09-25T15:15:00Z","v":3927,"vw":229.591961},{"c":229.15,"h":229.89,"l":229.005,"n":254,"o":229.8,"t":"2026-09-25T15:30:00Z","v":4519,"vw":229.428649},{"c":230.08,"h":230.08,"l":229.13,"n":289,"o":229.13,"t":"2026-09-25T15:45:00Z","v":5655,"vw":229.472794},{"c":231.31,"h":231.57,"l":230.44,"n":267,"o":230.44,"t":"2026-09-25T16:00:00Z","v":5474,"vw":231.067072},{"c":231.53,"h":231.53,"l":231.135,"n":169,"o":231.29,"t":"2026-09-25T16:15:00Z","v":2986,"vw":231.292992},{"c":231.24,"h":231.79,"l":231.21,"n":156,"o":231.79,"t":"2026-09-25T16:30:00Z","v":2992,"vw":231.450313},{"c":231.04,"h":231.41,"l":230.775,"n":216,"o":231.24,"t":"2026-09-25T16:45:00Z","v":5422,"vw":231.083745},{"c":230.95,"h":230.97,"l":230.815,"n":147,"o":230.885,"t":"2026-09-25T17:00:00Z","v":3111,"vw":230.909177},{"c":231.04,"h":231.04,"l":230.59,"n":201,"o":230.945,"t":"2026-09-25T17:15:00Z","v":10322,"vw":230.717532},{"c":230.79,"h":231.015,"l":230.625,"n":352,"o":230.94,"t":"2026-09-25T17:30:00Z","v":11868,"vw":230.937832},{"c":230.86,"h":231.06,"l":230.83,"n":181,"o":231.03,"t":"2026-09-25T17:45:00Z","v":3656,"vw":230.967865},{"c":230.76,"h":230.76,"l":230.48,"n":226,"o":230.76,"t":"2026-09-25T18:00:00Z","v":4451,"vw":230.658032},{"c":230.7,"h":230.91,"l":230.7,"n":106,"o":230.72,"t":"2026-09-25T18:15:00Z","v":1677,"vw":230.813125},{"c":230.84,"h":230.9,"l":230.5,"n":454,"o":230.77,"t":"2026-09-25T18:30:00Z","v":9147,"vw":230.674104},{"c":230.18,"h":230.87,"l":230.15,"n":488,"o":230.87,"t":"2026-09-25T18:45:00Z","v":9837,"vw":230.615625},{"c":230.115,"h":230.13,"l":229.52,"n":581,"o":230.13,"t":"2026-09-25T19:00:00Z","v":19122,"vw":229.836982},{"c":229.8,"h":229.97,"l":229.58,"n":415,"o":229.97,"t":"2026-09-25T19:15:00Z","v":8178,"vw":229.742335},{"c":230.12,"h":230.12,"l":229.645,"n":629,"o":229.645,"t":"2026-09-25T19:30:00Z","v":11005,"vw":229.918712},{"c":230.21,"h":230.97,"l":230,"n":2534,"o":230.285,"t":"2026-09-25T19:45:00Z","v":90906,"vw":230.51255},{"c":230.08,"h":230.08,"l":230.08,"n":65,"o":230.08,"t":"2026-09-25T20:00:00Z","v":112946,"vw":230.08},{"c":228.3,"h":228.3,"l":228.3,"n":9,"o":228.3,"t":"2026-09-28T11:30:00Z","v":376,"vw":228.3},{"c":228.5,"h":228.5,"l":228.01,"n":33,"o":228.01,"t":"2026-09-28T12:00:00Z","v":655,"vw":228.31},{"c":229.11,"h":229.11,"l":229.11,"n":8,"o":229.11,"t":"2026-09-28T12:30:00Z","v":646,"vw":229.11},{"c":229,"h":229,"l":229,"n":7,"o":229,"t":"2026-09-28T12:45:00Z","v":155,"vw":229},{"c":230.72,"h":230.915,"l":228.95,"n":221,"o":229.06,"t":"2026-09-28T13:30:00Z","v":9061,"vw":229.676654},{"c":231.525,"h":231.6,"l":231.02,"n":207,"o":231.17,"t":"2026-09-28T13:45:00Z","v":4612,"vw":231.417287},{"c":231.53,"h":232.13,"l":231.27,"n":536,"o":231.6,"t":"2026-09-28T14:00:00Z","v":15399,"vw":231.557491},{"c":232.12,"h":232.4425,"l":231.68,"n":453,"o":231.95,"t":"2026-09-28T14:15:00Z","v":12915,"vw":232.189263},{"c":232.12,"h":232.17,"l":231.74,"n":351,"o":232.17,"t":"2026-09-28T14:30:00Z","v":9083,"vw":231.902037},{"c":230.94,"h":231.98,"l":230.51,"n":521,"o":231.965,"t":"2026-09-28T14:45:00Z","v":13846,"vw":231.545808},{"c":230.11,"h":230.75,"l":230.05,"n":419,"o":230.665,"t":"2026-09-28T15:00:00Z","v":9402,"vw":230.441349},{"c":230.02,"h":230.66,"l":230.02,"n":480,"o":230.04,"t":"2026-09-28T15:15:00Z","v":10637,"vw":230.385107},{"c":230.41,"h":230.78,"l":230.1,"n":409,"o":230.325,"t":"2026-09-28T15:30:00Z","v":12615,"vw":230.543783},{"c":230.06,"h":230.41,"l":230.005,"n":354,"o":230.38,"t":"2026-09-28T15:45:00Z","v":6429,"vw":230.129576},{"c":230.32,"h":230.45,"l":230,"n":275,"o":230.06,"t":"2026-09-28T16:00:00Z","v":4227,"vw":230.247352},{"c":232.045,"h":232.43,"l":230.34,"n":662,"o":230.37,"t":"2026-09-28T16:15:00Z","v":16219,"vw":231.036834},{"c":230.97,"h":232.02,"l":230.85,"n":342,"o":232.02,"t":"2026-09-28T16:30:00Z","v":6981,"vw":231.505136},{"c":230.5,"h":231.16,"l":230.36,"n":227,"o":231.16,"t":"2026-09-28T16:45:00Z","v":3286,"vw":230.764412},{"c":231.655,"h":231.88,"l":230.345,"n":516,"o":230.43,"t":"2026-09-28T17:00:00Z","v":14392,"vw":231.442899},{"c":230.92,"h":231.455,"l":230.66,"n":237,"o":231.25,"t":"2026-09-28T17:15:00Z","v":5442,"vw":231.192881},{"c":231.07,"h":231.25,"l":230.73,"n":361,"o":231.09,"t":"2026-09-28T17:30:00Z","v":6671,"vw":231.060928},{"c":231.33,"h":231.46,"l":230.83,"n":521,"o":230.96,"t":"2026-09-28T17:45:00Z","v":11192,"vw":231.073907},{"c":232.005,"h":232.005,"l":231.19,"n":528,"o":231.21,"t":"2026-09-28T18:00:00Z","v":12376,"vw":231.420115},{"c":231.755,"h":232.1,"l":231.755,"n":205,"o":232.075,"t":"2026-09-28T18:15:00Z","v":4094,"vw":231.874424},{"c":231.49,"h":231.73,"l":231.42,"n":382,"o":231.66,"t":"2026-09-28T18:30:00Z","v":7924,"vw":231.596172},{"c":231.75,"h":231.75,"l":231.47,"n":586,"o":231.485,"t":"2026-09-28T18:45:00Z","v":13411,"vw":231.584719},{"c":231.32,"h":231.71,"l":231.29,"n":700,"o":231.71,"t":"2026-09-28T19:00:00Z","v":15305,"vw":231.432737},{"c":231.29,"h":231.37,"l":230.94,"n":653,"o":231.19,"t":"2026-09-28T19:15:00Z","v":11068,"vw":231.149495},{"c":231.43,"h":231.475,"l":231.11,"n":833,"o":231.325,"t":"2026-09-28T19:30:00Z","v":16669,"vw":231.278259},{"c":231.27,"h":231.57,"l":230.7,"n":3169,"o":231.38,"t":"2026-09-28T19:45:00Z","v":85554,"vw":231.260792},{"c":231.15,"h":231.15,"l":231.15,"n":61,"o":231.15,"t":"2026-09-28T20:00:00Z","v":259213,"vw":231.15},{"c":231.1,"h":233.04,"l":230.13,"n":328,"o":231.31,"t":"2026-09-29T13:30:00Z","v":32837,"vw":231.24853},{"c":229.78,"h":230.145,"l":229.4,"n":253,"o":230.09,"t":"2026-09-29T13:45:00Z","v":5427,"vw":229.885045},{"c":229.515,"h":230.29,"l":229.45,"n":401,"o":229.78,"t":"2026-09-29T14:00:00Z","v":13218,"vw":229.810734},{"c":228.34,"h":229.4125,"l":228.33,"n":586,"o":228.95,"t":"2026-09-29T14:15:00Z","v":18100,"vw":228.748851},{"c":228.255,"h":228.55,"l":227.95,"n":409,"o":228.5325,"t":"2026-09-29T14:30:00Z","v":10327,"vw":228.263491},{"c":228.501,"h":228.785,"l":228.16,"n":467,"o":228.2725,"t":"2026-09-29T14:45:00Z","v":12837,"vw":228.434182},{"c":228.845,"h":229.135,"l":228.61,"n":648,"o":228.91,"t":"2026-09-29T15:00:00Z","v":13233,"vw":228.864841},{"c":228.87,"h":229.52,"l":228.87,"n":536,"o":229.02,"t":"2026-09-29T15:15:00Z","v":43693,"vw":229.252417},{"c":229.665,"h":229.985,"l":228.87,"n":539,"o":228.87,"t":"2026-09-29T15:30:00Z","v":23507,"vw":229.6444},{"c":229.795,"h":230.12,"l":229.66,"n":336,"o":229.67,"t":"2026-09-29T15:45:00Z","v":7367,"vw":229.792028},{"c":229.84,"h":230,"l":229.54,"n":253,"o":229.73,"t":"2026-09-29T16:00:00Z","v":8242,"vw":229.821868},{"c":229.91,"h":229.98,"l":229.62,"n":306,"o":229.74,"t":"2026-09-29T16:15:00Z","v":8980,"vw":229.822021},{"c":229.53,"h":230.07,"l":229.49,"n":437,"o":229.875,"t":"2026-09-29T16:30:00Z","v":15228,"vw":229.934638},{"c":228.95,"h":229.69,"l":227.87,"n":1012,"o":229.65,"t":"2026-09-29T16:45:00Z","v":51837,"vw":228.494931},{"c":229.22,"h":229.22,"l":228.72,"n":390,"o":228.72,"t":"2026-09-29T17:00:00Z","v":14933,"vw":228.995218},{"c":229.3525,"h":229.48,"l":229.225,"n":374,"o":229.29,"t":"2026-09-29T17:15:00Z","v":12510,"vw":229.391502},{"c":229.66,"h":229.89,"l":229.46,"n":255,"o":229.48,"t":"2026-09-29T17:30:00Z","v":6279,"vw":229.621059},{"c":230.025,"h":230.34,"l":229.75,"n":333,"o":229.99,"t":"2026-09-29T17:45:00Z","v":5205,"vw":229.96725},{"c":229.4,"h":230.29,"l":229.4,"n":430,"o":230.025,"t":"2026-09-29T18:00:00Z","v":8399,"vw":229.879141},{"c":229.35,"h":229.87,"l":229.17,"n":225,"o":229.42,"t":"2026-09-29T18:15:00Z","v":3747,"vw":229.6055},{"c":229.975,"h":230.66,"l":229.17,"n":808,"o":229.57,"t":"2026-09-29T18:30:00Z","v":25104,"vw":230.088769},{"c":230.07,"h":230.37,"l":229.845,"n":801,"o":229.96,"t":"2026-09-29T18:45:00Z","v":30101,"vw":230.16276},{"c":229.98,"h":230.18,"l":229.81,"n":421,"o":230.02,"t":"2026-09-29T19:00:00Z","v":8770,"vw":229.986903},{"c":229.72,"h":229.89,"l":229.44,"n":792,"o":229.74,"t":"2026-09-29T19:15:00Z","v":14436,"vw":229.650083},{"c":229.77,"h":229.855,"l":229.37,"n":1287,"o":229.685,"t":"2026-09-29T19:30:00Z","v":29491,"vw":229.6171},{"c":230.3,"h":230.62,"l":229.334,"n":4222,"o":229.75,"t":"2026-09-29T19:45:00Z","v":180607,"vw":229.931498},{"c":230.43,"h":230.43,"l":230.22,"n":66,"o":230.22,"t":"2026-09-29T20:00:00Z","v":123503,"vw":230.429315},{"c":230.45,"h":231.025,"l":230.43,"n":191,"o":230.69,"t":"2026-09-30T13:30:00Z","v":12487,"vw":230.778445},{"c":230.83,"h":230.83,"l":230.24,"n":103,"o":230.24,"t":"2026-09-30T13:45:00Z","v":1703,"vw":230.499316},{"c":230.01,"h":231.065,"l":229.9,"n":694,"o":229.9,"t":"2026-09-30T14:00:00Z","v":40429,"vw":230.55713},{"c":229.785,"h":230.35,"l":229.67,"n":357,"o":230.24,"t":"2026-09-30T14:15:00Z","v":10572,"vw":229.930318},{"c":229.905,"h":230.02,"l":229.17,"n":251,"o":229.71,"t":"2026-09-30T14:30:00Z","v":8146,"vw":229.652862},{"c":230.09,"h":230.265,"l":229.68,"n":110,"o":229.86,"t":"2026-09-30T14:45:00Z","v":5287,"vw":230.025794},{"c":230.36,"h":230.435,"l":229.985,"n":152,"o":230.02,"t":"2026-09-30T15:00:00Z","v":3872,"vw":230.145754},{"c":230.03,"h":230.63,"l":229.5037,"n":140,"o":230.63,"t":"2026-09-30T15:15:00Z","v":3111,"vw":230.09766},{"c":229.257,"h":230.055,"l":229.23,"n":126,"o":230.02,"t":"2026-09-30T15:30:00Z","v":2622,"vw":229.5422},{"c":228.89,"h":229.05,"l":228.89,"n":59,"o":229,"t":"2026-09-30T15:45:00Z","v":1931,"vw":229.006},{"c":229.96,"h":229.96,"l":229.02,"n":213,"o":229.19,"t":"2026-09-30T16:00:00Z","v":5481,"vw":229.500105},{"c":229.73,"h":229.94,"l":229.61,"n":210,"o":229.65,"t":"2026-09-30T16:15:00Z","v":6638,"vw":229.734889},{"c":229.85,"h":230.11,"l":229.58,"n":688,"o":229.785,"t":"2026-09-30T16:30:00Z","v":29381,"vw":229.822819},{"c":229.955,"h":229.955,"l":229.34,"n":350,"o":229.8,"t":"2026-09-30T16:45:00Z","v":7650,"vw":229.714309},{"c":229.4701,"h":229.945,"l":229.33,"n":284,"o":229.94,"t":"2026-09-30T17:00:00Z","v":13876,"vw":229.773476},{"c":229.69,"h":229.69,"l":229.17,"n":287,"o":229.47,"t":"2026-09-30T17:15:00Z","v":9611,"vw":229.559875},{"c":230.06,"h":230.06,"l":229.625,"n":229,"o":229.625,"t":"2026-09-30T17:30:00Z","v":7882,"vw":229.83287},{"c":229.36,"h":230.11,"l":229.18,"n":164,"o":230.05,"t":"2026-09-30T17:45:00Z","v":5432,"vw":229.813728},{"c":229.55,"h":229.85,"l":229.38,"n":371,"o":229.545,"t":"2026-09-30T18:00:00Z","v":11098,"vw":229.640687},{"c":229.195,"h":229.67,"l":229.095,"n":260,"o":229.58,"t":"2026-09-30T18:15:00Z","v":8843,"vw":229.495507},{"c":229.62,"h":229.62,"l":229.15,"n":251,"o":229.15,"t":"2026-09-30T18:30:00Z","v":7783,"vw":229.479755},{"c":229.37,"h":229.755,"l":229.14,"n":674,"o":229.62,"t":"2026-09-30T18:45:00Z","v":21442,"vw":229.441223},{"c":228.73,"h":229.4,"l":228.535,"n":632,"o":229.3,"t":"2026-09-30T19:00:00Z","v":21191,"vw":228.792789},{"c":228.415,"h":228.98,"l":228.41,"n":411,"o":228.785,"t":"2026-09-30T19:15:00Z","v":13771,"vw":228.822339},{"c":229.145,"h":229.17,"l":228.415,"n":1157,"o":228.42,"t":"2026-09-30T19:30:00Z","v":41197,"vw":228.762443},{"c":228.02,"h":229.34,"l":227.91,"n":3812,"o":229.05,"t":"2026-09-30T19:45:00Z","v":183523,"vw":228.484047},{"c":227.98,"h":227.98,"l":227.98,"n":98,"o":227.98,"t":"2026-09-30T20:00:00Z","v":196408,"vw":227.98},{"c":228.18,"h":229.41,"l":225.65,"n":432,"o":226.72,"t":"2026-10-01T13:30:00Z","v":17077,"vw":227.609269},{"c":228.98,"h":229.34,"l":228.26,"n":680,"o":228.33,"t":"2026-10-01T13:45:00Z","v":14129,"vw":228.600427},{"c":228.8,"h":229.1199,"l":228.03,"n":842,"o":228.53,"t":"2026-10-01T14:00:00Z","v":20150,"vw":228.62961},{"c":229.1,"h":229.53,"l":228.88,"n":713,"o":229.22,"t":"2026-10-01T14:15:00Z","v":17529,"vw":229.234773},{"c":229.69,"h":229.98,"l":229.02,"n":288,"o":229.285,"t":"2026-10-01T14:30:00Z","v":5580,"vw":229.499967},{"c":229.61,"h":229.98,"l":229.3,"n":352,"o":229.98,"t":"2026-10-01T14:45:00Z","v":5074,"vw":229.637151},{"c":229.35,"h":229.795,"l":229.01,"n":246,"o":229.795,"t":"2026-10-01T15:00:00Z","v":3493,"vw":229.182512},{"c":229.82,"h":229.82,"l":229.12,"n":346,"o":229.12,"t":"2026-10-01T15:15:00Z","v":7922,"vw":229.567625},{"c":230.35,"h":230.6,"l":229.64,"n":391,"o":229.64,"t":"2026-10-01T15:30:00Z","v":6689,"vw":230.313487},{"c":231.155,"h":231.23,"l":230.325,"n":427,"o":230.5599,"t":"2026-10-01T15:45:00Z","v":10049,"vw":230.76165},{"c":231.75,"h":232.02,"l":231.355,"n":532,"o":231.355,"t":"2026-10-01T16:00:00Z","v":16009,"vw":231.634115},{"c":231.48,"h":231.9,"l":231.44,"n":521,"o":231.695,"t":"2026-10-01T16:15:00Z","v":9513,"vw":231.671636},{"c":231.59,"h":231.85,"l":231.1731,"n":606,"o":231.53,"t":"2026-10-01T16:30:00Z","v":14045,"vw":231.614556},{"c":230.93,"h":231.535,"l":230.76,"n":339,"o":231.53,"t":"2026-10-01T16:45:00Z","v":8575,"vw":231.276977},{"c":231.21,"h":231.8195,"l":231.04,"n":365,"o":231.04,"t":"2026-10-01T17:00:00Z","v":7679,"vw":231.387528},{"c":231.6,"h":231.89,"l":231.43,"n":512,"o":231.43,"t":"2026-10-01T17:15:00Z","v":11727,"vw":231.657588},{"c":231.545,"h":232.11,"l":231.15,"n":627,"o":231.96,"t":"2026-10-01T17:30:00Z","v":14525,"vw":231.659532},{"c":230.325,"h":231.58,"l":230.29,"n":337,"o":231.58,"t":"2026-10-01T17:45:00Z","v":5719,"vw":230.90653},{"c":230.3,"h":230.36,"l":229.64,"n":512,"o":230.31,"t":"2026-10-01T18:00:00Z","v":9391,"vw":230.117855},{"c":230.64,"h":230.7817,"l":230.43,"n":550,"o":230.62,"t":"2026-10-01T18:15:00Z","v":10723,"vw":230.55329},{"c":230.635,"h":231.05,"l":230.37,"n":577,"o":230.64,"t":"2026-10-01T18:30:00Z","v":12911,"vw":230.624207},{"c":231.085,"h":231.085,"l":230.51,"n":725,"o":230.645,"t":"2026-10-01T18:45:00Z","v":12213,"vw":230.698268},{"c":231.3,"h":231.3,"l":230.95,"n":592,"o":231,"t":"2026-10-01T19:00:00Z","v":11194,"vw":231.067025},{"c":231.245,"h":231.379,"l":231.04,"n":661,"o":231.27,"t":"2026-10-01T19:15:00Z","v":12210,"vw":231.249562},{"c":231.385,"h":231.73,"l":231.17,"n":1268,"o":231.36,"t":"2026-10-01T19:30:00Z","v":31075,"vw":231.435509},{"c":229.82,"h":231.38,"l":229.63,"n":4295,"o":231.3,"t":"2026-10-01T19:45:00Z","v":153768,"vw":230.362092},{"c":229.85,"h":229.85,"l":229.85,"n":82,"o":229.85,"t":"2026-10-01T20:00:00Z","v":199622,"vw":229.85},{"c":232.82,"h":233.12,"l":232.82,"n":20,"o":233.12,"t":"2026-10-02T13:15:00Z","v":425,"vw":232.943248},{"c":231.88,"h":232.67,"l":230.02,"n":291,"o":231.17,"t":"2026-10-02T13:30:00Z","v":18662,"vw":231.75757},{"c":230.26,"h":232.93,"l":230.26,"n":354,"o":232.47,"t":"2026-10-02T13:45:00Z","v":12961,"vw":231.249061},{"c":230.64,"h":231.355,"l":230.09,"n":477,"o":230.09,"t":"2026-10-02T14:00:00Z","v":19496,"vw":230.937961},{"c":230.795,"h":230.92,"l":230.38,"n":377,"o":230.44,"t":"2026-10-02T14:15:00Z","v":17669,"vw":230.586022},{"c":231.33,"h":231.33,"l":230.49,"n":273,"o":230.5,"t":"2026-10-02T14:30:00Z","v":6310,"vw":230.870403},{"c":231.675,"h":231.95,"l":231.3,"n":356,"o":231.305,"t":"2026-10-02T14:45:00Z","v":13430,"vw":231.583685},{"c":232.465,"h":232.84,"l":231.4,"n":652,"o":231.815,"t":"2026-10-02T15:00:00Z","v":26066,"vw":232.322852},{"c":232.915,"h":232.915,"l":231.77,"n":450,"o":232.43,"t":"2026-10-02T15:15:00Z","v":10784,"vw":232.200891},{"c":233.105,"h":233.31,"l":232.62,"n":423,"o":232.97,"t":"2026-10-02T15:30:00Z","v":9983,"vw":232.928935},{"c":233.13,"h":233.48,"l":232.98,"n":415,"o":233.075,"t":"2026-10-02T15:45:00Z","v":11950,"vw":233.217145},{"c":232.61,"h":233.35,"l":232.61,"n":590,"o":233.175,"t":"2026-10-02T16:00:00Z","v":26519,"vw":233.01467},{"c":232.215,"h":232.625,"l":232.215,"n":336,"o":232.48,"t":"2026-10-02T16:15:00Z","v":5682,"vw":232.480954},{"c":232.755,"h":232.755,"l":232.24,"n":366,"o":232.24,"t":"2026-10-02T16:30:00Z","v":8803,"vw":232.477245},{"c":232.755,"h":232.96,"l":232.585,"n":300,"o":232.585,"t":"2026-10-02T16:45:00Z","v":14382,"vw":232.749766},{"c":232.655,"h":232.86,"l":232.655,"n":202,"o":232.825,"t":"2026-10-02T17:00:00Z","v":4084,"vw":232.756626},{"c":232.58,"h":232.9,"l":232.58,"n":257,"o":232.72,"t":"2026-10-02T17:15:00Z","v":4377,"vw":232.706352},{"c":232.97,"h":233.04,"l":232.66,"n":169,"o":232.66,"t":"2026-10-02T17:30:00Z","v":2898,"vw":232.880845},{"c":232.875,"h":233.005,"l":232.74,"n":411,"o":232.895,"t":"2026-10-02T17:45:00Z","v":13596,"vw":232.835275},{"c":233.1,"h":233.375,"l":232.83,"n":426,"o":232.965,"t":"2026-10-02T18:00:00Z","v":8461,"vw":233.046235},{"c":233.12,"h":233.2,"l":232.96,"n":272,"o":233.165,"t":"2026-10-02T18:15:00Z","v":6207,"vw":233.02707},{"c":233.405,"h":233.405,"l":233.03,"n":304,"o":233.23,"t":"2026-10-02T18:30:00Z","v":6912,"vw":233.216011},{"c":233.51,"h":233.575,"l":233.28,"n":357,"o":233.48,"t":"2026-10-02T18:45:00Z","v":9097,"vw":233.461958},{"c":233.77,"h":233.77,"l":233.49,"n":406,"o":233.57,"t":"2026-10-02T19:00:00Z","v":10748,"vw":233.605524},{"c":233.86,"h":233.95,"l":233.65,"n":579,"o":233.755,"t":"2026-10-02T19:15:00Z","v":14030,"vw":233.760245},{"c":233.87,"h":233.98,"l":233.595,"n":756,"o":233.895,"t":"2026-10-02T19:30:00Z","v":21137,"vw":233.834737},{"c":233.07,"h":233.86,"l":232.99,"n":3330,"o":233.815,"t":"2026-10-02T19:45:00Z","v":126979,"vw":233.432369},{"c":232.99,"h":232.99,"l":232.99,"n":81,"o":232.99,"t":"2026-10-02T20:00:00Z","v":156160,"vw":232.99},{"c":231.905,"h":233.57,"l":231.905,"n":214,"o":232.13,"t":"2026-10-05T13:30:00Z","v":7726,"vw":232.315461},{"c":233.49,"h":233.49,"l":232.27,"n":472,"o":232.42,"t":"2026-10-05T13:45:00Z","v":26700,"vw":232.775664},{"c":234.22,"h":234.22,"l":232.85,"n":321,"o":233.625,"t":"2026-10-05T14:00:00Z","v":13059,"vw":233.793777},{"c":235.025,"h":236.16,"l":235.025,"n":663,"o":235.52,"t":"2026-10-05T14:15:00Z","v":20891,"vw":235.701238},{"c":234.035,"h":234.85,"l":233.55,"n":392,"o":234.85,"t":"2026-10-05T14:30:00Z","v":10494,"vw":234.086291},{"c":234.26,"h":234.39,"l":234.15,"n":231,"o":234.39,"t":"2026-10-05T14:45:00Z","v":5705,"vw":234.221856},{"c":234.23,"h":234.34,"l":233.85,"n":507,"o":234.24,"t":"2026-10-05T15:00:00Z","v":21474,"vw":234.052799},{"c":234.355,"h":234.6,"l":233.87,"n":267,"o":234.21,"t":"2026-10-05T15:15:00Z","v":5760,"vw":234.089192},{"c":235,"h":235.03,"l":234.61,"n":165,"o":234.62,"t":"2026-10-05T15:30:00Z","v":3054,"vw":234.88495},{"c":234.715,"h":234.91,"l":234.58,"n":229,"o":234.63,"t":"2026-10-05T15:45:00Z","v":4488,"vw":234.736827},{"c":235.615,"h":235.625,"l":234.57,"n":325,"o":234.57,"t":"2026-10-05T16:00:00Z","v":6864,"vw":235.122341},{"c":235.61,"h":235.74,"l":235.39,"n":241,"o":235.74,"t":"2026-10-05T16:15:00Z","v":6553,"vw":235.571916},{"c":236.405,"h":236.405,"l":235.825,"n":557,"o":235.825,"t":"2026-10-05T16:30:00Z","v":11157,"vw":236.083582},{"c":236.115,"h":236.405,"l":236.04,"n":564,"o":236.405,"t":"2026-10-05T16:45:00Z","v":10781,"vw":236.173876},{"c":236.29,"h":236.5058,"l":236.235,"n":234,"o":236.33,"t":"2026-10-05T17:00:00Z","v":3452,"vw":236.353809},{"c":236.28,"h":236.3659,"l":236.1525,"n":265,"o":236.23,"t":"2026-10-05T17:15:00Z","v":7953,"vw":236.232429},{"c":237.08,"h":237.08,"l":236.515,"n":382,"o":236.53,"t":"2026-10-05T17:30:00Z","v":9895,"vw":236.791447},{"c":238.035,"h":238.045,"l":237.045,"n":492,"o":237.11,"t":"2026-10-05T17:45:00Z","v":10808,"vw":237.70329},{"c":238.425,"h":238.57,"l":237.93,"n":646,"o":238.25,"t":"2026-10-05T18:00:00Z","v":12225,"vw":238.172376},{"c":237.66,"h":238.52,"l":237.585,"n":641,"o":238.425,"t":"2026-10-05T18:15:00Z","v":21062,"vw":238.081757},{"c":237.82,"h":238.02,"l":237.68,"n":402,"o":238.02,"t":"2026-10-05T18:30:00Z","v":13681,"vw":237.936446},{"c":237.76,"h":237.88,"l":237.33,"n":731,"o":237.88,"t":"2026-10-05T18:45:00Z","v":20988,"vw":237.641179},{"c":238.2075,"h":238.24,"l":237.69,"n":840,"o":237.69,"t":"2026-10-05T19:00:00Z","v":20287,"vw":237.980347},{"c":238.11,"h":238.3,"l":237.88,"n":954,"o":238.06,"t":"2026-10-05T19:15:00Z","v":39817,"vw":238.144512},{"c":237.11,"h":238.01,"l":237.08,"n":996,"o":238,"t":"2026-10-05T19:30:00Z","v":31770,"vw":237.457485},{"c":235.47,"h":237.05,"l":235.086,"n":3615,"o":237.04,"t":"2026-10-05T19:45:00Z","v":144445,"vw":235.686574},{"c":235.29,"h":235.29,"l":235.29,"n":93,"o":235.29,"t":"2026-10-05T20:00:00Z","v":166814,"vw":235.29},{"c":237.19,"h":237.3,"l":235.4825,"n":144,"o":236.11,"t":"2026-10-06T13:30:00Z","v":6215,"vw":236.330435},{"c":237.325,"h":238.56,"l":236.815,"n":281,"o":236.815,"t":"2026-10-06T13:45:00Z","v":18260,"vw":237.750908},{"c":238,"h":238.59,"l":237.5,"n":265,"o":237.695,"t":"2026-10-06T14:00:00Z","v":10205,"vw":237.837185},{"c":237.255,"h":237.455,"l":236.95,"n":194,"o":237.43,"t":"2026-10-06T14:15:00Z","v":6290,"vw":237.159761},{"c":237.38,"h":237.98,"l":236.58,"n":318,"o":236.635,"t":"2026-10-06T14:30:00Z","v":10146,"vw":237.031295},{"c":237.6,"h":237.875,"l":237.43,"n":211,"o":237.505,"t":"2026-10-06T14:45:00Z","v":4652,"vw":237.642204},{"c":238.475,"h":238.475,"l":237.55,"n":203,"o":237.55,"t":"2026-10-06T15:00:00Z","v":4354,"vw":238.022469},{"c":239.57,"h":239.7,"l":239.195,"n":521,"o":239.285,"t":"2026-10-06T15:15:00Z","v":13978,"vw":239.415026},{"c":239.31,"h":239.38,"l":238.83,"n":509,"o":239.15,"t":"2026-10-06T15:30:00Z","v":17044,"vw":239.088223},{"c":239.115,"h":239.3,"l":239.115,"n":193,"o":239.295,"t":"2026-10-06T15:45:00Z","v":4945,"vw":239.219587},{"c":239.06,"h":239.16,"l":238.9,"n":241,"o":239.115,"t":"2026-10-06T16:00:00Z","v":5078,"vw":239.032617},{"c":238.92,"h":239.005,"l":238.72,"n":229,"o":239.005,"t":"2026-10-06T16:15:00Z","v":4927,"vw":238.88132},{"c":238.535,"h":238.62,"l":238.535,"n":73,"o":238.54,"t":"2026-10-06T16:30:00Z","v":1371,"vw":238.575887},{"c":238.54,"h":238.71,"l":238.47,"n":190,"o":238.565,"t":"2026-10-06T16:45:00Z","v":5193,"vw":238.604482},{"c":238.87,"h":238.87,"l":238.45,"n":171,"o":238.54,"t":"2026-10-06T17:00:00Z","v":3202,"vw":238.677776},{"c":238.98,"h":239.07,"l":238.69,"n":405,"o":238.695,"t":"2026-10-06T17:15:00Z","v":14495,"vw":238.863535},{"c":238.7,"h":238.74,"l":238.695,"n":50,"o":238.74,"t":"2026-10-06T17:30:00Z","v":1124,"vw":238.704124},{"c":238.68,"h":238.89,"l":238.54,"n":288,"o":238.89,"t":"2026-10-06T17:45:00Z","v":6736,"vw":238.693996},{"c":238.435,"h":238.78,"l":238.32,"n":529,"o":238.61,"t":"2026-10-06T18:00:00Z","v":12235,"vw":238.505178},{"c":237.64,"h":238.67,"l":237.64,"n":540,"o":238.43,"t":"2026-10-06T18:15:00Z","v":15508,"vw":238.205694},{"c":237.89,"h":237.985,"l":237.55,"n":363,"o":237.62,"t":"2026-10-06T18:30:00Z","v":7331,"vw":237.828095},{"c":237.44,"h":238.16,"l":237.44,"n":319,"o":237.99,"t":"2026-10-06T18:45:00Z","v":6077,"vw":237.907676},{"c":237.645,"h":237.81,"l":237.44,"n":497,"o":237.62,"t":"2026-10-06T19:00:00Z","v":13482,"vw":237.580058},{"c":237,"h":237.75,"l":236.98,"n":649,"o":237.625,"t":"2026-10-06T19:15:00Z","v":19044,"vw":237.494344},{"c":236.415,"h":237.11,"l":236.41,"n":1238,"o":237.11,"t":"2026-10-06T19:30:00Z","v":41537,"vw":236.633191},{"c":236.29,"h":236.64,"l":236.045,"n":3164,"o":236.385,"t":"2026-10-06T19:45:00Z","v":93833,"vw":236.427921},{"c":236.28,"h":236.41,"l":236.28,"n":101,"o":236.41,"t":"2026-10-06T20:00:00Z","v":147697,"vw":236.280094},{"c":235.01,"h":236.51,"l":234.01,"n":209,"o":234.01,"t":"2026-10-07T13:30:00Z","v":8378,"vw":234.633511},{"c":234.835,"h":235.83,"l":234.64,"n":613,"o":235.04,"t":"2026-10-07T13:45:00Z","v":21602,"vw":235.227816},{"c":233.435,"h":234.13,"l":233.15,"n":396,"o":234.07,"t":"2026-10-07T14:00:00Z","v":9656,"vw":233.698264},{"c":234.0925,"h":234.12,"l":233.29,"n":386,"o":233.42,"t":"2026-10-07T14:15:00Z","v":10769,"vw":233.804988},{"c":233.46,"h":234.085,"l":233.46,"n":495,"o":234.085,"t":"2026-10-07T14:30:00Z","v":13886,"vw":233.824676},{"c":233.69,"h":233.69,"l":232.9,"n":472,"o":233.46,"t":"2026-10-07T14:45:00Z","v":19001,"vw":233.194888},{"c":233.49,"h":233.8,"l":233.22,"n":501,"o":233.69,"t":"2026-10-07T15:00:00Z","v":9479,"vw":233.481077},{"c":233.6525,"h":234.18,"l":232.89,"n":850,"o":233.41,"t":"2026-10-07T15:15:00Z","v":26532,"vw":233.535854},{"c":233.305,"h":233.67,"l":232.9,"n":646,"o":233.67,"t":"2026-10-07T15:30:00Z","v":26959,"vw":233.227734},{"c":233.81,"h":233.82,"l":233.16,"n":468,"o":233.2101,"t":"2026-10-07T15:45:00Z","v":10195,"vw":233.371204},{"c":233.77,"h":234.11,"l":233.51,"n":522,"o":233.84,"t":"2026-10-07T16:00:00Z","v":14774,"vw":233.845853},{"c":233.45,"h":233.95,"l":233.36,"n":266,"o":233.77,"t":"2026-10-07T16:15:00Z","v":6365,"vw":233.645602},{"c":233.465,"h":234.01,"l":233.33,"n":535,"o":233.6,"t":"2026-10-07T16:30:00Z","v":18430,"vw":233.625335},{"c":233.73,"h":234.07,"l":233.405,"n":287,"o":233.79,"t":"2026-10-07T16:45:00Z","v":6576,"vw":233.6775},{"c":234.09,"h":234.12,"l":233.79,"n":217,"o":233.83,"t":"2026-10-07T17:00:00Z","v":4548,"vw":234.00175},{"c":234.71,"h":235.155,"l":234.0101,"n":728,"o":234.04,"t":"2026-10-07T17:15:00Z","v":30395,"vw":234.783333},{"c":234.295,"h":234.625,"l":234.22,"n":586,"o":234.54,"t":"2026-10-07T17:30:00Z","v":17651,"vw":234.470421},{"c":234.325,"h":234.57,"l":234.26,"n":452,"o":234.43,"t":"2026-10-07T17:45:00Z","v":13819,"vw":234.437693},{"c":234.24,"h":234.52,"l":233.99,"n":579,"o":234.43,"t":"2026-10-07T18:00:00Z","v":14257,"vw":234.31269},{"c":234.09,"h":234.23,"l":234.06,"n":496,"o":234.22,"t":"2026-10-07T18:15:00Z","v":17312,"vw":234.152217},{"c":233.965,"h":234.39,"l":233.88,"n":563,"o":234.09,"t":"2026-10-07T18:30:00Z","v":12853,"vw":234.074516},{"c":233.835,"h":234.005,"l":233.78,"n":444,"o":233.965,"t":"2026-10-07T18:45:00Z","v":10290,"vw":233.859327},{"c":234.225,"h":234.31,"l":233.84,"n":515,"o":233.84,"t":"2026-10-07T19:00:00Z","v":13411,"vw":234.043},{"c":234.1225,"h":234.23,"l":233.895,"n":843,"o":234.14,"t":"2026-10-07T19:15:00Z","v":24921,"vw":234.069511},{"c":233.375,"h":234.125,"l":233.375,"n":1019,"o":234.12,"t":"2026-10-07T19:30:00Z","v":31169,"vw":233.781037},{"c":232.92,"h":233.73,"l":232.82,"n":2718,"o":233.375,"t":"2026-10-07T19:45:00Z","v":101459,"vw":233.138664},{"c":232.91,"h":232.91,"l":232.91,"n":95,"o":232.91,"t":"2026-10-07T20:00:00Z","v":253875,"vw":232.91},{"c":230.39,"h":233.81,"l":230.39,"n":325,"o":232.06,"t":"2026-10-08T13:30:00Z","v":10709,"vw":231.491309},{"c":230.54,"h":231.2492,"l":229.955,"n":758,"o":230.245,"t":"2026-10-08T13:45:00Z","v":29838,"vw":230.796065},{"c":230.64,"h":231.38,"l":230.155,"n":734,"o":230.815,"t":"2026-10-08T14:00:00Z","v":50201,"vw":230.882223},{"c":229.43,"h":230.01,"l":228.92,"n":628,"o":229.89,"t":"2026-10-08T14:15:00Z","v":22290,"vw":229.296422},{"c":229.65,"h":229.825,"l":229.2925,"n":185,"o":229.45,"t":"2026-10-08T14:30:00Z","v":4841,"vw":229.584837},{"c":229.395,"h":229.855,"l":229.36,"n":496,"o":229.705,"t":"2026-10-08T14:45:00Z","v":21341,"vw":229.515688},{"c":229.13,"h":229.47,"l":229.11,"n":352,"o":229.17,"t":"2026-10-08T15:00:00Z","v":8149,"vw":229.175826},{"c":229.73,"h":229.73,"l":229,"n":521,"o":229.15,"t":"2026-10-08T15:15:00Z","v":16666,"vw":229.33756},{"c":230.08,"h":230.08,"l":229.48,"n":341,"o":229.86,"t":"2026-10-08T15:30:00Z","v":6792,"vw":229.762716},{"c":230.65,"h":230.65,"l":229.715,"n":694,"o":230.12,"t":"2026-10-08T15:45:00Z","v":31208,"vw":230.32992},{"c":230.61,"h":230.89,"l":230.45,"n":503,"o":230.48,"t":"2026-10-08T16:00:00Z","v":23647,"vw":230.66712},{"c":230.28,"h":232.05,"l":230.155,"n":900,"o":230.74,"t":"2026-10-08T16:15:00Z","v":52833,"vw":230.815031},{"c":230.475,"h":230.62,"l":230.27,"n":310,"o":230.32,"t":"2026-10-08T16:30:00Z","v":7488,"vw":230.489486},{"c":229.835,"h":230.315,"l":229.795,"n":538,"o":230.28,"t":"2026-10-08T16:45:00Z","v":12417,"vw":230.152944},{"c":230.01,"h":230.15,"l":228.96,"n":498,"o":229.805,"t":"2026-10-08T17:00:00Z","v":10356,"vw":229.554954},{"c":230.08,"h":230.16,"l":229.665,"n":257,"o":230.08,"t":"2026-10-08T17:15:00Z","v":5765,"vw":229.979281},{"c":231.25,"h":231.25,"l":230.33,"n":821,"o":230.35,"t":"2026-10-08T17:30:00Z","v":41455,"vw":230.607057},{"c":231.19,"h":231.81,"l":230.95,"n":704,"o":231.23,"t":"2026-10-08T17:45:00Z","v":29659,"vw":231.225575},{"c":231.35,"h":231.35,"l":230.745,"n":91,"o":230.745,"t":"2026-10-08T18:00:00Z","v":2495,"vw":230.910556},{"c":231.19,"h":231.6,"l":231,"n":779,"o":231.43,"t":"2026-10-08T18:15:00Z","v":24778,"vw":231.337986},{"c":231.218,"h":231.35,"l":230.865,"n":286,"o":231.1,"t":"2026-10-08T18:30:00Z","v":5873,"vw":231.014795},{"c":230.91,"h":231.335,"l":230.91,"n":516,"o":231.21,"t":"2026-10-08T18:45:00Z","v":13288,"vw":231.136341},{"c":231.16,"h":231.24,"l":230.6,"n":492,"o":230.71,"t":"2026-10-08T19:00:00Z","v":8563,"vw":230.868153},{"c":231.18,"h":231.36,"l":230.968,"n":626,"o":231.02,"t":"2026-10-08T19:15:00Z","v":14144,"vw":231.178863},{"c":230.68,"h":231.27,"l":230.635,"n":938,"o":231.06,"t":"2026-10-08T19:30:00Z","v":20453,"vw":230.878909},{"c":231.7,"h":231.85,"l":230.75,"n":3326,"o":230.76,"t":"2026-10-08T19:45:00Z","v":123793,"vw":231.489343},{"c":231.75,"h":231.75,"l":231.63,"n":74,"o":231.63,"t":"2026-10-08T20:00:00Z","v":193465,"vw":231.749012},{"c":232.99,"h":233.8524,"l":232.0824,"n":490,"o":233.31,"t":"2026-10-09T13:30:00Z","v":17536,"vw":233.070083},{"c":233.775,"h":233.84,"l":232.62,"n":680,"o":232.8,"t":"2026-10-09T13:45:00Z","v":33227,"vw":233.261639},{"c":233.98,"h":234.81,"l":233.775,"n":615,"o":233.88,"t":"2026-10-09T14:00:00Z","v":19730,"vw":234.057533},{"c":233.06,"h":233.81,"l":233.06,"n":280,"o":233.68,"t":"2026-10-09T14:15:00Z","v":5682,"vw":233.471059},{"c":233.285,"h":233.29,"l":232.8632,"n":169,"o":233.0575,"t":"2026-10-09T14:30:00Z","v":4311,"vw":233.054917},{"c":234.125,"h":234.66,"l":233.47,"n":796,"o":233.47,"t":"2026-10-09T14:45:00Z","v":23016,"vw":234.350521},{"c":234.9,"h":234.91,"l":233.99,"n":726,"o":234.15,"t":"2026-10-09T15:00:00Z","v":22410,"vw":234.455912},{"c":234.77,"h":235.11,"l":234.53,"n":285,"o":235,"t":"2026-10-09T15:15:00Z","v":6471,"vw":234.838764},{"c":234.35,"h":234.745,"l":234.35,"n":278,"o":234.74,"t":"2026-10-09T15:30:00Z","v":6834,"vw":234.486708},{"c":234.79,"h":234.79,"l":234.26,"n":487,"o":234.26,"t":"2026-10-09T15:45:00Z","v":13880,"vw":234.646203},{"c":234.695,"h":234.91,"l":234.44,"n":370,"o":234.68,"t":"2026-10-09T16:00:00Z","v":10133,"vw":234.723905},{"c":234.65,"h":234.76,"l":234.56,"n":327,"o":234.715,"t":"2026-10-09T16:15:00Z","v":9787,"vw":234.668169},{"c":234.52,"h":234.87,"l":234.52,"n":330,"o":234.7,"t":"2026-10-09T16:30:00Z","v":8184,"vw":234.701106},{"c":234.43,"h":234.75,"l":234.43,"n":409,"o":234.63,"t":"2026-10-09T16:45:00Z","v":9930,"vw":234.613953},{"c":234.815,"h":234.815,"l":234.64,"n":140,"o":234.72,"t":"2026-10-09T17:00:00Z","v":2661,"vw":234.757401},{"c":234.9,"h":235.1,"l":234.82,"n":235,"o":234.89,"t":"2026-10-09T17:15:00Z","v":6148,"vw":234.958883},{"c":234.93,"h":234.93,"l":234.7,"n":132,"o":234.755,"t":"2026-10-09T17:30:00Z","v":2752,"vw":234.812917},{"c":235.075,"h":235.09,"l":234.92,"n":236,"o":234.92,"t":"2026-10-09T17:45:00Z","v":4406,"vw":235.018045},{"c":235.125,"h":235.22,"l":234.96,"n":456,"o":235.04,"t":"2026-10-09T18:00:00Z","v":17956,"vw":235.055845},{"c":234.93,"h":235.115,"l":234.9,"n":341,"o":235.115,"t":"2026-10-09T18:15:00Z","v":8216,"vw":235.004332},{"c":234.905,"h":234.95,"l":234.8,"n":251,"o":234.925,"t":"2026-10-09T18:30:00Z","v":4428,"vw":234.87444},{"c":234.995,"h":235.085,"l":234.79,"n":478,"o":234.89,"t":"2026-10-09T18:45:00Z","v":13649,"vw":234.9173},{"c":235,"h":235.115,"l":234.98,"n":467,"o":235.1,"t":"2026-10-09T19:00:00Z","v":8893,"vw":235.046041},{"c":234.745,"h":234.97,"l":234.65,"n":500,"o":234.93,"t":"2026-10-09T19:15:00Z","v":9643,"vw":234.813554},{"c":234.3725,"h":234.88,"l":234.31,"n":789,"o":234.83,"t":"2026-10-09T19:30:00Z","v":20205,"vw":234.662689},{"c":234.21,"h":234.58,"l":233.97,"n":3324,"o":234.345,"t":"2026-10-09T19:45:00Z","v":122991,"vw":234.281896},{"c":234.29,"h":234.29,"l":234.21,"n":56,"o":234.21,"t":"2026-10-09T20:00:00Z","v":148015,"vw":234.289946},{"c":233.33,"h":234.44,"l":233.33,"n":213,"o":233.41,"t":"2026-10-12T13:30:00Z","v":9215,"vw":233.600495},{"c":233.76,"h":233.87,"l":233.075,"n":257,"o":233.55,"t":"2026-10-12T13:45:00Z","v":12575,"vw":233.583015},{"c":234.28,"h":234.28,"l":233.1525,"n":407,"o":233.51,"t":"2026-10-12T14:00:00Z","v":20478,"vw":233.740656},{"c":233.99,"h":234.3899,"l":233.5765,"n":346,"o":233.93,"t":"2026-10-12T14:15:00Z","v":10522,"vw":234.032936},{"c":234.82,"h":234.925,"l":233.71,"n":506,"o":233.71,"t":"2026-10-12T14:30:00Z","v":26474,"vw":234.382033},{"c":235.205,"h":235.4675,"l":234.56,"n":259,"o":234.815,"t":"2026-10-12T14:45:00Z","v":5420,"vw":235.025833},{"c":234.77,"h":235.34,"l":234.74,"n":500,"o":235.215,"t":"2026-10-12T15:00:00Z","v":23699,"vw":235.010744},{"c":235.01,"h":235.09,"l":234.755,"n":509,"o":234.88,"t":"2026-10-12T15:15:00Z","v":11315,"vw":234.880506},{"c":235.11,"h":235.26,"l":234.95,"n":418,"o":234.95,"t":"2026-10-12T15:30:00Z","v":7785,"vw":235.157625},{"c":235.05,"h":235.18,"l":234.79,"n":441,"o":234.995,"t":"2026-10-12T15:45:00Z","v":13277,"vw":235.017581},{"c":235.58,"h":235.58,"l":234.93,"n":224,"o":234.93,"t":"2026-10-12T16:00:00Z","v":5393,"vw":235.256842},{"c":235.115,"h":235.6,"l":235.115,"n":498,"o":235.44,"t":"2026-10-12T16:15:00Z","v":8968,"vw":235.306575},{"c":235.56,"h":235.57,"l":235.105,"n":263,"o":235.15,"t":"2026-10-12T16:30:00Z","v":5839,"vw":235.319608},{"c":235.65,"h":235.93,"l":235.49,"n":365,"o":235.68,"t":"2026-10-12T16:45:00Z","v":17063,"vw":235.753105},{"c":235.69,"h":235.83,"l":235.6308,"n":155,"o":235.725,"t":"2026-10-12T17:00:00Z","v":3518,"vw":235.682476},{"c":235.65,"h":235.735,"l":235.545,"n":356,"o":235.695,"t":"2026-10-12T17:15:00Z","v":7050,"vw":235.648047},{"c":235.64,"h":235.7502,"l":235.64,"n":171,"o":235.645,"t":"2026-10-12T17:30:00Z","v":2823,"vw":235.664236},{"c":235.68,"h":235.7,"l":235.515,"n":378,"o":235.7,"t":"2026-10-12T17:45:00Z","v":5214,"vw":235.593024},{"c":235.51,"h":235.77,"l":235.435,"n":422,"o":235.675,"t":"2026-10-12T18:00:00Z","v":6025,"vw":235.55114},{"c":235.45,"h":235.56,"l":235.39,"n":393,"o":235.51,"t":"2026-10-12T18:15:00Z","v":4443,"vw":235.461824},{"c":235.43,"h":235.51,"l":235.1625,"n":328,"o":235.51,"t":"2026-10-12T18:30:00Z","v":5963,"vw":235.418072},{"c":235.175,"h":235.425,"l":235.1,"n":471,"o":235.425,"t":"2026-10-12T18:45:00Z","v":6112,"vw":235.240468},{"c":235.3,"h":235.44,"l":235,"n":562,"o":235.24,"t":"2026-10-12T19:00:00Z","v":8984,"vw":235.21417},{"c":235.315,"h":235.48,"l":235.29,"n":644,"o":235.29,"t":"2026-10-12T19:15:00Z","v":13039,"vw":235.39518},{"c":235.375,"h":235.56,"l":235.17,"n":837,"o":235.265,"t":"2026-10-12T19:30:00Z","v":22515,"vw":235.343279},{"c":235.78,"h":236.22,"l":235.385,"n":3032,"o":235.46,"t":"2026-10-12T19:45:00Z","v":88855,"vw":235.695121},{"c":235.77,"h":235.77,"l":235.71,"n":54,"o":235.71,"t":"2026-10-12T20:00:00Z","v":99075,"vw":235.769939},{"c":235.975,"h":236.855,"l":235.44,"n":541,"o":236.23,"t":"2026-10-13T13:30:00Z","v":32428,"vw":236.215638},{"c":234.605,"h":236.355,"l":234.605,"n":241,"o":235.925,"t":"2026-10-13T13:45:00Z","v":5855,"vw":235.447109},{"c":234.34,"h":234.98,"l":234.25,"n":222,"o":234.98,"t":"2026-10-13T14:00:00Z","v":12051,"vw":234.607298},{"c":233.64,"h":234.43,"l":233.64,"n":254,"o":233.97,"t":"2026-10-13T14:15:00Z","v":5789,"vw":233.941484},{"c":233.57,"h":234.11,"l":233.455,"n":319,"o":233.615,"t":"2026-10-13T14:30:00Z","v":18759,"vw":233.904781},{"c":233.655,"h":233.755,"l":233.37,"n":302,"o":233.57,"t":"2026-10-13T14:45:00Z","v":7824,"vw":233.557887},{"c":233.195,"h":233.65,"l":233.08,"n":259,"o":233.59,"t":"2026-10-13T15:00:00Z","v":7824,"vw":233.497122},{"c":232.9,"h":233.52,"l":232.7,"n":258,"o":233.52,"t":"2026-10-13T15:15:00Z","v":8395,"vw":232.989858},{"c":232.675,"h":233.08,"l":232.54,"n":689,"o":232.9,"t":"2026-10-13T15:30:00Z","v":15961,"vw":232.746162},{"c":233.45,"h":233.47,"l":232.66,"n":455,"o":232.83,"t":"2026-10-13T15:45:00Z","v":9115,"vw":233.050297},{"c":233.235,"h":233.53,"l":232.65,"n":548,"o":233.3,"t":"2026-10-13T16:00:00Z","v":24569,"vw":233.108975},{"c":234.33,"h":234.33,"l":233.21,"n":282,"o":233.21,"t":"2026-10-13T16:15:00Z","v":7419,"vw":233.693603},{"c":235.14,"h":235.25,"l":234.2,"n":360,"o":234.275,"t":"2026-10-13T16:30:00Z","v":10748,"vw":234.720129},{"c":234.97,"h":235.135,"l":234.88,"n":168,"o":235.135,"t":"2026-10-13T16:45:00Z","v":5727,"vw":235.005077},{"c":235.13,"h":235.14,"l":234.73,"n":520,"o":234.915,"t":"2026-10-13T17:00:00Z","v":14750,"vw":234.865581},{"c":235.04,"h":235.39,"l":234.88,"n":453,"o":235.06,"t":"2026-10-13T17:15:00Z","v":11614,"vw":235.133147},{"c":235.63,"h":235.93,"l":235.325,"n":452,"o":235.37,"t":"2026-10-13T17:30:00Z","v":11357,"vw":235.694247},{"c":235.92,"h":235.92,"l":235.36,"n":363,"o":235.595,"t":"2026-10-13T17:45:00Z","v":9602,"vw":235.583685},{"c":236.54,"h":236.58,"l":235.83,"n":441,"o":235.83,"t":"2026-10-13T18:00:00Z","v":10300,"vw":236.234105},{"c":236.62,"h":236.925,"l":236.52,"n":323,"o":236.52,"t":"2026-10-13T18:15:00Z","v":6661,"vw":236.781559},{"c":236.685,"h":236.755,"l":236.53,"n":280,"o":236.61,"t":"2026-10-13T18:30:00Z","v":7360,"vw":236.663846},{"c":235.84,"h":236.67,"l":235.75,"n":594,"o":236.67,"t":"2026-10-13T18:45:00Z","v":30100,"vw":235.932901},{"c":236.19,"h":236.22,"l":235.83,"n":957,"o":235.885,"t":"2026-10-13T19:00:00Z","v":39623,"vw":235.988794},{"c":236.37,"h":236.57,"l":236.11,"n":1091,"o":236.28,"t":"2026-10-13T19:15:00Z","v":34923,"vw":236.278578},{"c":236.01,"h":236.57,"l":236.01,"n":991,"o":236.1801,"t":"2026-10-13T19:30:00Z","v":26468,"vw":236.428179},{"c":237.19,"h":237.29,"l":235.985,"n":3864,"o":235.985,"t":"2026-10-13T19:45:00Z","v":194473,"vw":236.739617},{"c":237.19,"h":237.19,"l":237.19,"n":65,"o":237.19,"t":"2026-10-13T20:00:00Z","v":253943,"vw":237.19},{"c":237.44,"h":238.125,"l":234.875,"n":266,"o":235.8,"t":"2026-10-14T13:30:00Z","v":14837,"vw":236.779626},{"c":237.255,"h":237.59,"l":237.14,"n":264,"o":237.215,"t":"2026-10-14T13:45:00Z","v":5587,"vw":237.335813},{"c":236.915,"h":237.255,"l":236.38,"n":594,"o":237.255,"t":"2026-10-14T14:00:00Z","v":18966,"vw":236.808632},{"c":237.05,"h":237.47,"l":236.98,"n":480,"o":237.1,"t":"2026-10-14T14:15:00Z","v":6758,"vw":237.172143},{"c":237.16,"h":237.52,"l":237.13,"n":310,"o":237.21,"t":"2026-10-14T14:30:00Z","v":5900,"vw":237.305},{"c":237.055,"h":237.18,"l":236.605,"n":508,"o":236.88,"t":"2026-10-14T14:45:00Z","v":11442,"vw":236.908069},{"c":237.1,"h":237.5,"l":236.84,"n":400,"o":237.055,"t":"2026-10-14T15:00:00Z","v":18192,"vw":237.086196},{"c":237.21,"h":237.36,"l":236.95,"n":278,"o":237.14,"t":"2026-10-14T15:15:00Z","v":6742,"vw":237.185101},{"c":237.1575,"h":237.45,"l":236.95,"n":404,"o":237.295,"t":"2026-10-14T15:30:00Z","v":10275,"vw":237.217699},{"c":236.905,"h":237.145,"l":236.28,"n":748,"o":237.145,"t":"2026-10-14T15:45:00Z","v":24173,"vw":236.701474},{"c":237.105,"h":237.53,"l":236.81,"n":543,"o":237.03,"t":"2026-10-14T16:00:00Z","v":14740,"vw":237.189472},{"c":236.98,"h":237.16,"l":236.83,"n":365,"o":237.065,"t":"2026-10-14T16:15:00Z","v":8104,"vw":237.012891},{"c":237.17,"h":237.55,"l":237.075,"n":514,"o":237.12,"t":"2026-10-14T16:30:00Z","v":9266,"vw":237.339643},{"c":237.555,"h":237.59,"l":237.03,"n":523,"o":237.125,"t":"2026-10-14T16:45:00Z","v":9679,"vw":237.28782},{"c":237.16,"h":237.73,"l":237.07,"n":558,"o":237.73,"t":"2026-10-14T17:00:00Z","v":16272,"vw":237.320998},{"c":237.33,"h":237.57,"l":237.12,"n":504,"o":237.14,"t":"2026-10-14T17:15:00Z","v":10860,"vw":237.284257},{"c":237,"h":237.495,"l":236.28,"n":569,"o":237.49,"t":"2026-10-14T17:30:00Z","v":22774,"vw":236.851648},{"c":236.53,"h":237.09,"l":236.35,"n":434,"o":236.92,"t":"2026-10-14T17:45:00Z","v":9618,"vw":236.742499},{"c":236.8,"h":236.81,"l":236.34,"n":501,"o":236.35,"t":"2026-10-14T18:00:00Z","v":9297,"vw":236.587467},{"c":237.235,"h":237.24,"l":236.85,"n":601,"o":236.865,"t":"2026-10-14T18:15:00Z","v":13914,"vw":237.01366},{"c":237.25,"h":237.38,"l":237.12,"n":648,"o":237.23,"t":"2026-10-14T18:30:00Z","v":19278,"vw":237.217037},{"c":237.26,"h":237.45,"l":237.18,"n":941,"o":237.25,"t":"2026-10-14T18:45:00Z","v":22486,"vw":237.281073},{"c":237.755,"h":237.77,"l":237.3,"n":760,"o":237.4,"t":"2026-10-14T19:00:00Z","v":16492,"vw":237.513099},{"c":237.79,"h":237.92,"l":237.46,"n":824,"o":237.705,"t":"2026-10-14T19:15:00Z","v":17874,"vw":237.781748},{"c":238.4,"h":238.49,"l":237.85,"n":1005,"o":237.85,"t":"2026-10-14T19:30:00Z","v":26672,"vw":238.220798},{"c":238.63,"h":238.81,"l":237.96,"n":3330,"o":238.375,"t":"2026-10-14T19:45:00Z","v":125410,"vw":238.40859},{"c":238.62,"h":238.75,"l":238.62,"n":64,"o":238.74,"t":"2026-10-14T20:00:00Z","v":143971,"vw":238.620997},{"c":239.43,"h":241.3,"l":238.61,"n":581,"o":239,"t":"2026-10-15T13:30:00Z","v":32686,"vw":239.67408},{"c":237.83,"h":238.95,"l":237.03,"n":642,"o":238.95,"t":"2026-10-15T13:45:00Z","v":24833,"vw":238.13964},{"c":237.9,"h":238.78,"l":237.24,"n":839,"o":237.825,"t":"2026-10-15T14:00:00Z","v":38776,"vw":237.839557},{"c":235.34,"h":237.775,"l":235.34,"n":645,"o":237.7,"t":"2026-10-15T14:15:00Z","v":51856,"vw":236.438328},{"c":236.19,"h":236.305,"l":235.02,"n":583,"o":235.3775,"t":"2026-10-15T14:30:00Z","v":18665,"vw":235.539273},{"c":236.22,"h":236.535,"l":235.62,"n":768,"o":236.425,"t":"2026-10-15T14:45:00Z","v":24758,"vw":236.086205},{"c":236.05,"h":236.63,"l":235.33,"n":744,"o":236.135,"t":"2026-10-15T15:00:00Z","v":24838,"vw":236.06024},{"c":236.125,"h":236.36,"l":235.85,"n":630,"o":236.28,"t":"2026-10-15T15:15:00Z","v":21520,"vw":236.283497},{"c":235.6925,"h":236.125,"l":235.33,"n":591,"o":236.125,"t":"2026-10-15T15:30:00Z","v":13375,"vw":235.747201},{"c":235.34,"h":236.09,"l":235.21,"n":665,"o":235.91,"t":"2026-10-15T15:45:00Z","v":8991,"vw":235.565178},{"c":234.315,"h":235.985,"l":233.84,"n":747,"o":235.33,"t":"2026-10-15T16:00:00Z","v":24104,"vw":234.742376},{"c":234.61,"h":234.88,"l":234.315,"n":396,"o":234.315,"t":"2026-10-15T16:15:00Z","v":8376,"vw":234.626848},{"c":234.66,"h":235.205,"l":234.44,"n":480,"o":234.68,"t":"2026-10-15T16:30:00Z","v":14147,"vw":234.920948},{"c":234.65,"h":234.95,"l":234.13,"n":505,"o":234.44,"t":"2026-10-15T16:45:00Z","v":12250,"vw":234.531226},{"c":234.65,"h":235.08,"l":234.65,"n":462,"o":235.04,"t":"2026-10-15T17:00:00Z","v":11493,"vw":234.927774},{"c":235.05,"h":235.05,"l":234.73,"n":423,"o":235.01,"t":"2026-10-15T17:15:00Z","v":12130,"vw":234.871162},{"c":234.91,"h":235.125,"l":234.81,"n":402,"o":235.09,"t":"2026-10-15T17:30:00Z","v":7297,"vw":235.028062},{"c":235.32,"h":235.32,"l":234.54,"n":476,"o":234.99,"t":"2026-10-15T17:45:00Z","v":10512,"vw":234.9775},{"c":235.255,"h":235.62,"l":235.08,"n":356,"o":235.32,"t":"2026-10-15T18:00:00Z","v":8131,"vw":235.338364},{"c":234.77,"h":235.155,"l":234.77,"n":297,"o":235.12,"t":"2026-10-15T18:15:00Z","v":6075,"vw":234.916667},{"c":234.195,"h":234.97,"l":233.98,"n":458,"o":234.97,"t":"2026-10-15T18:30:00Z","v":14696,"vw":234.46966},{"c":234.73,"h":234.73,"l":234.1901,"n":459,"o":234.39,"t":"2026-10-15T18:45:00Z","v":12967,"vw":234.455405},{"c":235.74,"h":235.76,"l":234.8,"n":483,"o":234.91,"t":"2026-10-15T19:00:00Z","v":12165,"vw":235.266638},{"c":236.4,"h":236.4,"l":235.695,"n":668,"o":235.835,"t":"2026-10-15T19:15:00Z","v":14802,"vw":236.158189},{"c":236.13,"h":236.61,"l":236.13,"n":1116,"o":236.415,"t":"2026-10-15T19:30:00Z","v":32774,"vw":236.373864},{"c":236.35,"h":236.42,"l":235.645,"n":3781,"o":236.23,"t":"2026-10-15T19:45:00Z","v":136329,"vw":236.173144},{"c":236.42,"h":236.42,"l":236.33,"n":70,"o":236.33,"t":"2026-10-15T20:00:00Z","v":140072,"vw":236.419859},{"c":238,"h":238,"l":236.9,"n":238,"o":236.9,"t":"2026-10-16T13:30:00Z","v":27911,"vw":237.010968},{"c":238.36,"h":239.13,"l":238.36,"n":838,"o":238.785,"t":"2026-10-16T13:45:00Z","v":42612,"vw":238.817566},{"c":237.02,"h":238.25,"l":237.02,"n":492,"o":238.25,"t":"2026-10-16T14:00:00Z","v":11507,"vw":237.696646},{"c":237.89,"h":237.98,"l":236.97,"n":428,"o":237.28,"t":"2026-10-16T14:15:00Z","v":11798,"vw":237.616482},{"c":237.935,"h":238.34,"l":237.765,"n":487,"o":238.2,"t":"2026-10-16T14:30:00Z","v":18877,"vw":237.997223},{"c":238.305,"h":238.38,"l":237.91,"n":651,"o":238.1,"t":"2026-10-16T14:45:00Z","v":26555,"vw":238.135842},{"c":237.48,"h":238.325,"l":237.48,"n":424,"o":238.305,"t":"2026-10-16T15:00:00Z","v":13952,"vw":238.04975},{"c":236.85,"h":237.21,"l":236.8,"n":333,"o":236.955,"t":"2026-10-16T15:15:00Z","v":9751,"vw":237.047871},{"c":236.485,"h":237.09,"l":236.485,"n":497,"o":237.09,"t":"2026-10-16T15:30:00Z","v":19997,"vw":236.85792},{"c":236.32,"h":236.88,"l":236.23,"n":534,"o":236.65,"t":"2026-10-16T15:45:00Z","v":20646,"vw":236.719822},{"c":236.695,"h":236.88,"l":236.2,"n":375,"o":236.45,"t":"2026-10-16T16:00:00Z","v":12330,"vw":236.620438},{"c":236.68,"h":237.115,"l":236.535,"n":315,"o":236.685,"t":"2026-10-16T16:15:00Z","v":9189,"vw":236.718258},{"c":236.0675,"h":236.71,"l":235.9,"n":457,"o":236.71,"t":"2026-10-16T16:30:00Z","v":12266,"vw":236.282933},{"c":235.8,"h":236.05,"l":235.26,"n":323,"o":236.05,"t":"2026-10-16T16:45:00Z","v":6338,"vw":235.717679},{"c":235.285,"h":235.715,"l":234.9689,"n":314,"o":235.715,"t":"2026-10-16T17:00:00Z","v":6445,"vw":235.302032},{"c":235.3,"h":235.3,"l":234.82,"n":272,"o":235.235,"t":"2026-10-16T17:15:00Z","v":4306,"vw":235.127885},{"c":235.56,"h":235.72,"l":235.285,"n":491,"o":235.45,"t":"2026-10-16T17:30:00Z","v":10095,"vw":235.528259},{"c":235.27,"h":235.51,"l":235.045,"n":254,"o":235.51,"t":"2026-10-16T17:45:00Z","v":4207,"vw":235.248875},{"c":234.775,"h":235.045,"l":234.67,"n":339,"o":235.045,"t":"2026-10-16T18:00:00Z","v":7813,"vw":234.816729},{"c":233.77,"h":234.77,"l":233.45,"n":645,"o":234.76,"t":"2026-10-16T18:15:00Z","v":19463,"vw":233.837844},{"c":234,"h":234.15,"l":233.75,"n":487,"o":233.87,"t":"2026-10-16T18:30:00Z","v":12234,"vw":233.963223},{"c":234.205,"h":234.35,"l":234.015,"n":622,"o":234.015,"t":"2026-10-16T18:45:00Z","v":18402,"vw":234.204274},{"c":234.45,"h":234.45,"l":233.815,"n":528,"o":234.18,"t":"2026-10-16T19:00:00Z","v":12582,"vw":234.091452},{"c":234.935,"h":234.935,"l":234.1,"n":616,"o":234.37,"t":"2026-10-16T19:15:00Z","v":13409,"vw":234.463204},{"c":235.35,"h":235.355,"l":234.83,"n":722,"o":235.125,"t":"2026-10-16T19:30:00Z","v":14756,"vw":235.090882},{"c":235.42,"h":236.07,"l":234.79,"n":2796,"o":235.355,"t":"2026-10-16T19:45:00Z","v":86098,"vw":235.293789},{"c":235.55,"h":235.55,"l":235.55,"n":78,"o":235.55,"t":"2026-10-16T20:00:00Z","v":170537,"vw":235.55},{"c":235.08,"h":236.565,"l":235.08,"n":181,"o":235.96,"t":"2026-10-19T13:30:00Z","v":7373,"vw":235.773074},{"c":234.235,"h":235.28,"l":234.235,"n":361,"o":235.08,"t":"2026-10-19T13:45:00Z","v":16493,"vw":234.65542},{"c":234.5291,"h":234.92,"l":234.26,"n":352,"o":234.56,"t":"2026-10-19T14:00:00Z","v":9299,"vw":234.585665},{"c":234.715,"h":235.71,"l":234.67,"n":322,"o":234.98,"t":"2026-10-19T14:15:00Z","v":9781,"vw":235.268338},{"c":233.76,"h":234.72,"l":233.44,"n":471,"o":234.64,"t":"2026-10-19T14:30:00Z","v":10460,"vw":233.779785},{"c":233.81,"h":234.06,"l":233.49,"n":244,"o":233.81,"t":"2026-10-19T14:45:00Z","v":5212,"vw":233.7445},{"c":234.18,"h":234.23,"l":233.8175,"n":443,"o":234.02,"t":"2026-10-19T15:00:00Z","v":14155,"vw":234.018276},{"c":234.71,"h":234.94,"l":234.23,"n":408,"o":234.23,"t":"2026-10-19T15:15:00Z","v":9545,"vw":234.612305},{"c":234.675,"h":234.74,"l":234.505,"n":338,"o":234.735,"t":"2026-10-19T15:30:00Z","v":7586,"vw":234.671553},{"c":233.9,"h":234.675,"l":233.765,"n":530,"o":234.64,"t":"2026-10-19T15:45:00Z","v":16711,"vw":234.346359},{"c":233.675,"h":233.675,"l":233.33,"n":350,"o":233.65,"t":"2026-10-19T16:00:00Z","v":8130,"vw":233.441079},{"c":233.53,"h":233.69,"l":233.12,"n":396,"o":233.67,"t":"2026-10-19T16:15:00Z","v":9755,"vw":233.443396},{"c":233.68,"h":233.8,"l":233.125,"n":385,"o":233.47,"t":"2026-10-19T16:30:00Z","v":10329,"vw":233.407942},{"c":233.64,"h":233.71,"l":233.55,"n":109,"o":233.68,"t":"2026-10-19T16:45:00Z","v":2234,"vw":233.663827},{"c":233.355,"h":233.69,"l":233.29,"n":380,"o":233.69,"t":"2026-10-19T17:00:00Z","v":12581,"vw":233.51407},{"c":233.3225,"h":233.56,"l":233.195,"n":488,"o":233.36,"t":"2026-10-19T17:15:00Z","v":13316,"vw":233.340829},{"c":233.23,"h":233.36,"l":233.14,"n":363,"o":233.23,"t":"2026-10-19T17:30:00Z","v":8964,"vw":233.254154},{"c":233.43,"h":233.46,"l":233.095,"n":432,"o":233.38,"t":"2026-10-19T17:45:00Z","v":10540,"vw":233.227321},{"c":233.55,"h":233.62,"l":233.405,"n":234,"o":233.54,"t":"2026-10-19T18:00:00Z","v":6463,"vw":233.518266},{"c":233.59,"h":233.76,"l":233.4,"n":427,"o":233.555,"t":"2026-10-19T18:15:00Z","v":10663,"vw":233.545549},{"c":233.655,"h":234.0499,"l":233.445,"n":584,"o":233.6,"t":"2026-10-19T18:30:00Z","v":22640,"vw":233.616408},{"c":233.69,"h":233.9,"l":233.675,"n":373,"o":233.775,"t":"2026-10-19T18:45:00Z","v":9159,"vw":233.783512},{"c":233.7,"h":233.85,"l":233.63,"n":462,"o":233.675,"t":"2026-10-19T19:00:00Z","v":10886,"vw":233.729426},{"c":234.0175,"h":234.49,"l":233.745,"n":637,"o":233.755,"t":"2026-10-19T19:15:00Z","v":16805,"vw":234.003527},{"c":234.187,"h":234.435,"l":234.115,"n":963,"o":234.12,"t":"2026-10-19T19:30:00Z","v":22986,"vw":234.325458},{"c":233.87,"h":234.26,"l":233.4,"n":3117,"o":234.175,"t":"2026-10-19T19:45:00Z","v":102036,"vw":233.846082},{"c":233.86,"h":233.86,"l":233.86,"n":72,"o":233.86,"t":"2026-10-19T20:00:00Z","v":129550,"vw":233.86},{"c":232.25,"h":233.68,"l":232.015,"n":215,"o":232.41,"t":"2026-10-20T13:30:00Z","v":13489,"vw":232.948831},{"c":231.555,"h":232.13,"l":230.54,"n":487,"o":231.54,"t":"2026-10-20T13:45:00Z","v":17248,"vw":231.41456},{"c":231.245,"h":231.77,"l":230.26,"n":670,"o":231.755,"t":"2026-10-20T14:00:00Z","v":27739,"vw":231.257789},{"c":233.88,"h":233.88,"l":230.93,"n":402,"o":230.93,"t":"2026-10-20T14:15:00Z","v":9989,"vw":232.677786},{"c":233.88,"h":234.19,"l":232.9,"n":399,"o":233.87,"t":"2026-10-20T14:30:00Z","v":18684,"vw":233.780025},{"c":234.19,"h":234.53,"l":233.61,"n":420,"o":233.61,"t":"2026-10-20T14:45:00Z","v":9720,"vw":234.199269},{"c":232.72,"h":234.25,"l":232.21,"n":427,"o":234.145,"t":"2026-10-20T15:00:00Z","v":11716,"vw":233.14617},{"c":232.915,"h":233.23,"l":232.755,"n":302,"o":232.81,"t":"2026-10-20T15:15:00Z","v":6458,"vw":233.024462},{"c":232.79,"h":232.94,"l":232.3,"n":502,"o":232.82,"t":"2026-10-20T15:30:00Z","v":13675,"vw":232.751757},{"c":232.66,"h":232.775,"l":232.39,"n":283,"o":232.775,"t":"2026-10-20T15:45:00Z","v":5652,"vw":232.588902},{"c":232.35,"h":232.83,"l":232.29,"n":345,"o":232.705,"t":"2026-10-20T16:00:00Z","v":7726,"vw":232.589677},{"c":232.2925,"h":232.6,"l":231.85,"n":267,"o":232.4175,"t":"2026-10-20T16:15:00Z","v":5411,"vw":232.171884},{"c":232.63,"h":232.81,"l":232.58,"n":160,"o":232.58,"t":"2026-10-20T16:30:00Z","v":2903,"vw":232.669583},{"c":231.55,"h":232.545,"l":231.39,"n":422,"o":232.545,"t":"2026-10-20T16:45:00Z","v":10879,"vw":232.028692},{"c":231.65,"h":231.755,"l":231.4,"n":164,"o":231.62,"t":"2026-10-20T17:00:00Z","v":4418,"vw":231.664933},{"c":232.05,"h":232.06,"l":231.64,"n":326,"o":231.695,"t":"2026-10-20T17:15:00Z","v":7995,"vw":231.903902},{"c":232,"h":232.455,"l":231.7,"n":567,"o":232.11,"t":"2026-10-20T17:30:00Z","v":11020,"vw":232.099726},{"c":231.95,"h":232.23,"l":230.765,"n":728,"o":232.185,"t":"2026-10-20T17:45:00Z","v":17765,"vw":231.61685},{"c":231.505,"h":231.9,"l":231.475,"n":504,"o":231.745,"t":"2026-10-20T18:00:00Z","v":13609,"vw":231.635182},{"c":232.075,"h":232.075,"l":231.34,"n":625,"o":231.505,"t":"2026-10-20T18:15:00Z","v":21731,"vw":231.575008},{"c":232.03,"h":232.315,"l":231.87,"n":473,"o":232.28,"t":"2026-10-20T18:30:00Z","v":8749,"vw":232.079118},{"c":232.33,"h":232.52,"l":232.12,"n":428,"o":232.125,"t":"2026-10-20T18:45:00Z","v":8602,"vw":232.322257},{"c":232.465,"h":232.75,"l":232.29,"n":557,"o":232.47,"t":"2026-10-20T19:00:00Z","v":11663,"vw":232.503276},{"c":231.8277,"h":232.65,"l":231.64,"n":800,"o":232.46,"t":"2026-10-20T19:15:00Z","v":21938,"vw":232.047271},{"c":232.41,"h":232.41,"l":231.73,"n":1047,"o":231.75,"t":"2026-10-20T19:30:00Z","v":26639,"vw":232.018701},{"c":233.13,"h":233.17,"l":232.2,"n":3218,"o":232.41,"t":"2026-10-20T19:45:00Z","v":121031,"vw":232.762583},{"c":233.16,"h":233.16,"l":233.16,"n":89,"o":233.16,"t":"2026-10-20T20:00:00Z","v":136253,"vw":233.16},{"c":233.875,"h":234.225,"l":233.32,"n":278,"o":234.15,"t":"2026-10-21T13:30:00Z","v":13717,"vw":234.01518},{"c":234.4,"h":234.93,"l":233.47,"n":998,"o":233.795,"t":"2026-10-21T13:45:00Z","v":51210,"vw":234.324303},{"c":234.375,"h":234.57,"l":233.395,"n":511,"o":234.18,"t":"2026-10-21T14:00:00Z","v":17502,"vw":233.981647},{"c":233.99,"h":234.54,"l":233.7,"n":424,"o":234.375,"t":"2026-10-21T14:15:00Z","v":11852,"vw":234.286068},{"c":234.34,"h":234.58,"l":233.93,"n":599,"o":233.93,"t":"2026-10-21T14:30:00Z","v":26970,"vw":234.352891},{"c":233.865,"h":234.95,"l":233.865,"n":566,"o":234.31,"t":"2026-10-21T14:45:00Z","v":15184,"vw":234.630446},{"c":233.56,"h":233.9,"l":233.43,"n":284,"o":233.5915,"t":"2026-10-21T15:00:00Z","v":6780,"vw":233.593252},{"c":234.005,"h":234.08,"l":233.61,"n":313,"o":233.615,"t":"2026-10-21T15:15:00Z","v":9419,"vw":233.857142},{"c":234.31,"h":234.55,"l":233.48,"n":512,"o":234.005,"t":"2026-10-21T15:30:00Z","v":18392,"vw":233.951296},{"c":234.58,"h":234.6,"l":234.31,"n":211,"o":234.31,"t":"2026-10-21T15:45:00Z","v":8757,"vw":234.382224},{"c":234.73,"h":234.73,"l":234.35,"n":297,"o":234.565,"t":"2026-10-21T16:00:00Z","v":5605,"vw":234.560839},{"c":234.58,"h":234.88,"l":234.58,"n":157,"o":234.88,"t":"2026-10-21T16:15:00Z","v":3127,"vw":234.804167},{"c":234.48,"h":234.83,"l":234.29,"n":653,"o":234.58,"t":"2026-10-21T16:30:00Z","v":26089,"vw":234.540504},{"c":234.395,"h":234.51,"l":234.24,"n":188,"o":234.25,"t":"2026-10-21T16:45:00Z","v":4474,"vw":234.373888},{"c":234.575,"h":234.77,"l":234.26,"n":424,"o":234.32,"t":"2026-10-21T17:00:00Z","v":9409,"vw":234.454575},{"c":234.81,"h":235.08,"l":234.52,"n":447,"o":234.645,"t":"2026-10-21T17:15:00Z","v":18883,"vw":234.614334},{"c":235.28,"h":235.39,"l":234.84,"n":545,"o":234.94,"t":"2026-10-21T17:30:00Z","v":18606,"vw":235.198587},{"c":235.45,"h":235.58,"l":235.2,"n":650,"o":235.2,"t":"2026-10-21T17:45:00Z","v":32565,"vw":235.401518},{"c":235.81,"h":235.9,"l":235.285,"n":504,"o":235.46,"t":"2026-10-21T18:00:00Z","v":16834,"vw":235.49156},{"c":235.69,"h":235.92,"l":235.55,"n":405,"o":235.91,"t":"2026-10-21T18:15:00Z","v":8934,"vw":235.719409},{"c":235.63,"h":235.89,"l":235.63,"n":690,"o":235.64,"t":"2026-10-21T18:30:00Z","v":17853,"vw":235.782397},{"c":235.31,"h":235.78,"l":234.945,"n":1046,"o":235.6,"t":"2026-10-21T18:45:00Z","v":23230,"vw":235.415775},{"c":234.46,"h":235.06,"l":234.22,"n":763,"o":235.01,"t":"2026-10-21T19:00:00Z","v":15897,"vw":234.622518},{"c":234.94,"h":234.94,"l":234.35,"n":785,"o":234.475,"t":"2026-10-21T19:15:00Z","v":18695,"vw":234.630268},{"c":235.165,"h":235.21,"l":234.75,"n":1165,"o":234.979,"t":"2026-10-21T19:30:00Z","v":37419,"vw":234.939731},{"c":235.36,"h":235.52,"l":235.12,"n":3165,"o":235.185,"t":"2026-10-21T19:45:00Z","v":114478,"vw":235.301462},{"c":235.43,"h":235.43,"l":235.43,"n":45,"o":235.43,"t":"2026-10-21T20:00:00Z","v":135410,"vw":235.43},{"c":226,"h":233.39,"l":226,"n":544,"o":233.39,"t":"2026-10-22T13:30:00Z","v":20094,"vw":229.93273},{"c":227.57,"h":228.57,"l":225.53,"n":1106,"o":226.14,"t":"2026-10-22T13:45:00Z","v":44407,"vw":227.33522},{"c":226.965,"h":228.125,"l":226.43,"n":628,"o":227.985,"t":"2026-10-22T14:00:00Z","v":16884,"vw":227.255023},{"c":224.23,"h":227.255,"l":223.92,"n":842,"o":227.085,"t":"2026-10-22T14:15:00Z","v":37191,"vw":225.012215},{"c":226.175,"h":226.19,"l":223.88,"n":877,"o":224.12,"t":"2026-10-22T14:30:00Z","v":30216,"vw":224.547496},{"c":226.74,"h":226.74,"l":225.12,"n":1038,"o":226.01,"t":"2026-10-22T14:45:00Z","v":30363,"vw":226.120744},{"c":225.65,"h":227,"l":225.65,"n":665,"o":226.8,"t":"2026-10-22T15:00:00Z","v":19079,"vw":226.307667},{"c":226.06,"h":227.16,"l":225.575,"n":489,"o":225.575,"t":"2026-10-22T15:15:00Z","v":18365,"vw":225.939158},{"c":225.79,"h":226.265,"l":225.79,"n":473,"o":226.02,"t":"2026-10-22T15:30:00Z","v":18009,"vw":226.077869},{"c":226.305,"h":226.305,"l":225.27,"n":469,"o":225.815,"t":"2026-10-22T15:45:00Z","v":10695,"vw":225.754644},{"c":226.805,"h":226.805,"l":225.91,"n":467,"o":226.315,"t":"2026-10-22T16:00:00Z","v":9962,"vw":226.30685},{"c":226.76,"h":226.9625,"l":226.535,"n":336,"o":226.85,"t":"2026-10-22T16:15:00Z","v":10204,"vw":226.763733},{"c":226.145,"h":226.78,"l":225.84,"n":466,"o":226.78,"t":"2026-10-22T16:30:00Z","v":9180,"vw":226.272446},{"c":227.11,"h":227.11,"l":225.3,"n":693,"o":225.91,"t":"2026-10-22T16:45:00Z","v":24256,"vw":225.718656},{"c":226.775,"h":227.15,"l":226.49,"n":510,"o":227.02,"t":"2026-10-22T17:00:00Z","v":12144,"vw":226.80992},{"c":226.645,"h":226.95,"l":226.4,"n":339,"o":226.95,"t":"2026-10-22T17:15:00Z","v":8032,"vw":226.64322},{"c":225.735,"h":226.6925,"l":225.7325,"n":511,"o":226.6925,"t":"2026-10-22T17:30:00Z","v":14448,"vw":226.105595},{"c":225.235,"h":225.9,"l":224.76,"n":752,"o":225.72,"t":"2026-10-22T17:45:00Z","v":20471,"vw":225.243453},{"c":224.165,"h":225.29,"l":223.885,"n":940,"o":225.28,"t":"2026-10-22T18:00:00Z","v":29925,"vw":224.459521},{"c":223.985,"h":224.28,"l":223.29,"n":950,"o":224.19,"t":"2026-10-22T18:15:00Z","v":21124,"vw":223.836516},{"c":223.965,"h":224.15,"l":223.64,"n":820,"o":223.82,"t":"2026-10-22T18:30:00Z","v":24403,"vw":223.822131},{"c":224.515,"h":224.78,"l":223.92,"n":975,"o":223.93,"t":"2026-10-22T18:45:00Z","v":27685,"vw":224.332871},{"c":224.35,"h":224.74,"l":223.24,"n":1376,"o":224.535,"t":"2026-10-22T19:00:00Z","v":45985,"vw":224.011966},{"c":224.72,"h":224.82,"l":224,"n":1146,"o":224.295,"t":"2026-10-22T19:15:00Z","v":32190,"vw":224.455368},{"c":225.43,"h":225.89,"l":224.41,"n":1658,"o":224.64,"t":"2026-10-22T19:30:00Z","v":50168,"vw":225.2517},{"c":226.82,"h":227.245,"l":225.515,"n":4474,"o":225.55,"t":"2026-10-22T19:45:00Z","v":163759,"vw":226.732646},{"c":226.88,"h":226.88,"l":226.88,"n":78,"o":226.88,"t":"2026-10-22T20:00:00Z","v":188050,"vw":226.88},{"c":226.89,"h":226.89,"l":226.89,"n":13,"o":226.89,"t":"2026-10-22T20:15:00Z","v":310,"vw":226.89},{"c":226.89,"h":226.89,"l":226.89,"n":2,"o":226.89,"t":"2026-10-22T22:15:00Z","v":299,"vw":226.89},{"c":225.37,"h":225.8924,"l":223.06,"n":1010,"o":225.81,"t":"2026-10-23T13:30:00Z","v":47676,"vw":225.186981},{"c":224.67,"h":225.98,"l":224.42,"n":399,"o":225.6,"t":"2026-10-23T13:45:00Z","v":10478,"vw":225.231175},{"c":224.19,"h":224.96,"l":224.19,"n":554,"o":224.67,"t":"2026-10-23T14:00:00Z","v":23073,"vw":224.733441},{"c":225.11,"h":225.57,"l":224.57,"n":530,"o":224.59,"t":"2026-10-23T14:15:00Z","v":18820,"vw":225.197974},{"c":226.845,"h":226.845,"l":224.935,"n":563,"o":225.5,"t":"2026-10-23T14:30:00Z","v":22576,"vw":225.477521},{"c":227.59,"h":227.97,"l":226.79,"n":440,"o":226.84,"t":"2026-10-23T14:45:00Z","v":14431,"vw":227.273073},{"c":227.77,"h":227.78,"l":226.95,"n":728,"o":227.31,"t":"2026-10-23T15:00:00Z","v":26079,"vw":227.274298},{"c":228.11,"h":228.11,"l":227.43,"n":323,"o":227.43,"t":"2026-10-23T15:15:00Z","v":11059,"vw":227.645186},{"c":227.98,"h":228.28,"l":227.6,"n":408,"o":227.64,"t":"2026-10-23T15:30:00Z","v":7653,"vw":227.915052},{"c":228.54,"h":228.55,"l":228.03,"n":284,"o":228.03,"t":"2026-10-23T15:45:00Z","v":7434,"vw":228.346626},{"c":228.65,"h":228.82,"l":228.3,"n":531,"o":228.59,"t":"2026-10-23T16:00:00Z","v":14531,"vw":228.535248},{"c":228.39,"h":228.5,"l":228.17,"n":310,"o":228.5,"t":"2026-10-23T16:15:00Z","v":7255,"vw":228.385333},{"c":228.32,"h":228.43,"l":228.175,"n":318,"o":228.39,"t":"2026-10-23T16:30:00Z","v":6706,"vw":228.315635},{"c":228.65,"h":228.65,"l":227.82,"n":801,"o":228.19,"t":"2026-10-23T16:45:00Z","v":38575,"vw":228.139697},{"c":227.85,"h":228.64,"l":227.85,"n":509,"o":228.425,"t":"2026-10-23T17:00:00Z","v":15624,"vw":228.1286},{"c":228.21,"h":228.37,"l":227.89,"n":663,"o":228.02,"t":"2026-10-23T17:15:00Z","v":25247,"vw":228.063397},{"c":228.42,"h":228.78,"l":228.19,"n":495,"o":228.23,"t":"2026-10-23T17:30:00Z","v":13875,"vw":228.426638},{"c":229.22,"h":229.42,"l":228.3401,"n":530,"o":228.47,"t":"2026-10-23T17:45:00Z","v":11380,"vw":228.924659},{"c":229.64,"h":229.64,"l":228.93,"n":353,"o":229.14,"t":"2026-10-23T18:00:00Z","v":8070,"vw":229.291667},{"c":229.91,"h":230.26,"l":229.66,"n":745,"o":229.66,"t":"2026-10-23T18:15:00Z","v":19948,"vw":229.98654},{"c":230.27,"h":230.48,"l":229.97,"n":791,"o":229.97,"t":"2026-10-23T18:30:00Z","v":21360,"vw":230.249063},{"c":230.21,"h":230.58,"l":229.985,"n":757,"o":230.25,"t":"2026-10-23T18:45:00Z","v":23674,"vw":230.34728},{"c":230.04,"h":230.26,"l":230.04,"n":471,"o":230.195,"t":"2026-10-23T19:00:00Z","v":11504,"vw":230.143166},{"c":229.32,"h":230.12,"l":229.32,"n":878,"o":230.07,"t":"2026-10-23T19:15:00Z","v":21770,"vw":229.683797},{"c":228.985,"h":229.36,"l":228.93,"n":1200,"o":229.245,"t":"2026-10-23T19:30:00Z","v":37586,"vw":229.2057},{"c":229.04,"h":229.31,"l":228.485,"n":3086,"o":229.04,"t":"2026-10-23T19:45:00Z","v":100461,"vw":228.91232},{"c":229.05,"h":229.05,"l":229.05,"n":95,"o":229.05,"t":"2026-10-23T20:00:00Z","v":173772,"vw":229.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.210708603806736,"strike":313.4184485170466,"iv":0.8165309320400623,"gamma":0.003438050088706163,"theta":-0.16741014928145204,"vega":0.1091036565806257,"rho":0.014911395792631581,"breakevenPct":37.79923908354217},{"delta":0.15,"premium":2.45,"strike":270.5457776819659,"iv":0.5397961610336832,"gamma":0.006938883203767118,"theta":-0.1489615576228615,"vega":0.14531302466958637,"rho":0.022788679226575966,"breakevenPct":19.186106824695845},{"delta":0.2,"premium":2.45,"strike":251.67812863140452,"iv":0.3714629265630731,"gamma":0.012212849334471625,"theta":-0.12468045106377966,"vega":0.17432207751207648,"rho":0.030620445170508277,"breakevenPct":10.948757315609907},{"delta":0.25,"premium":3.037961199968626,"strike":246.20670193568628,"iv":0.34192943278982374,"gamma":0.014799251859151206,"theta":-0.12887941561688213,"vega":0.1948991561286142,"rho":0.03846455844342199,"breakevenPct":8.816705145450728},{"delta":0.3,"premium":3.7005223570150267,"strike":241.9321138257095,"iv":0.3265510355516531,"gamma":0.017003623856980954,"theta":-0.13640047924161897,"vega":0.21459670700422426,"rho":0.046315400000714387,"breakevenPct":7.239745113610354},{"delta":0.35,"premium":4.543938591847538,"strike":238.54949708840655,"iv":0.3192808893594494,"gamma":0.018319110640550553,"theta":-0.1424109052408682,"vega":0.22711175224986765,"rho":0.05407926125163963,"breakevenPct":6.131165981337738},{"delta":0.4,"premium":5.536527263102172,"strike":235.90259396506087,"iv":0.3186985706723134,"gamma":0.018901429327686604,"theta":-0.14717533086289042,"vega":0.23370254102699842,"rho":0.06177137962213065,"breakevenPct":5.408915620241447},{"delta":0.45,"premium":6.5291159343568035,"strike":233.2556908417152,"iv":0.31811625198517735,"gamma":0.019483748014822656,"theta":-0.15193975648491265,"vega":0.24029332980412918,"rho":0.06946349799262166,"breakevenPct":4.6866652591451565},{"delta":0.5,"premium":7.521704605611435,"strike":230.6087877183695,"iv":0.3175339332980413,"gamma":0.020066066701958707,"theta":-0.15670418210693488,"vega":0.24688411858125994,"rho":0.07715561636311268,"breakevenPct":3.9644148980488665},{"delta":0.55,"premium":9.14105058365759,"strike":227.8599221789883,"iv":0.32469766536964983,"gamma":0.01932256809338521,"theta":-0.15790700389105058,"vega":0.24217237354085602,"rho":0.0845320947679241,"breakevenPct":3.4712825857436806},{"delta":0.6,"premium":10.947609783212895,"strike":225.08060033351862,"iv":0.3341751528627015,"gamma":0.018183046136742632,"theta":-0.15804596998332407,"vega":0.23408454697053918,"rho":0.09181429110506499,"breakevenPct":3.0465881321683064},{"delta":0.65,"premium":12.754168982768206,"strike":222.30127848804892,"iv":0.3436526403557532,"gamma":0.017043524180100054,"theta":-0.15818493607559755,"vega":0.22599672040022234,"rho":0.0990964874422059,"breakevenPct":2.6218936785929308},{"delta":0.7,"premium":14.785382190701336,"strike":219.3223010244287,"iv":0.35377706855791957,"gamma":0.01575437352245863,"theta":-0.15672773837667456,"vega":0.2155794326241135,"rho":0.10622992668169372,"breakevenPct":2.2081131696703835},{"delta":0.75,"premium":17.898069345941686,"strike":215.38219070133965,"iv":0.3670158392434988,"gamma":0.013744917257683216,"theta":-0.14758668242710796,"vega":0.1939482269503546,"rho":0.11264725617201456,"breakevenPct":1.8468718826812116},{"delta":0.8,"premium":21.010756501182033,"strike":211.44208037825058,"iv":0.380254609929078,"gamma":0.0117354609929078,"theta":-0.13844562647754136,"vega":0.17231702127659573,"rho":0.1190645856623354,"breakevenPct":1.4856305956920397},{"delta":0.85,"premium":25.746730769230766,"strike":205.93589743589743,"iv":0.4006248717948718,"gamma":0.009293076923076925,"theta":-0.12355794871794873,"vega":0.14318538461538463,"rho":0.124321675696354,"breakevenPct":1.1493683497612737},{"delta":0.9,"premium":31.513888888888893,"strike":199.429012345679,"iv":0.4238253086419753,"gamma":0.006605864197530862,"theta":-0.10437037037037035,"vega":0.10908240740740736,"rho":0.12883907382288617,"breakevenPct":0.8264139858405977}],"put":[{"delta":0.1,"premium":2.3086604914542277,"strike":182.17320982908456,"iv":0.720382643149722,"gamma":0.003914067590256697,"theta":-0.1423455979165861,"vega":0.10930386158825643,"rho":-0.019220809177613422,"breakevenPct":21.473674159515248},{"delta":0.15,"premium":2.523774937104983,"strike":200.53312028287368,"iv":0.5063990491288273,"gamma":0.007736570249101873,"theta":-0.12808672877099342,"vega":0.14423428262336105,"rho":-0.028320677330598776,"breakevenPct":13.551912095276705},{"delta":0.2,"premium":2.880995297805643,"strike":211.02664576802508,"iv":0.39193565830721,"gamma":0.011372257053291536,"theta":-0.1199255485893417,"vega":0.1728336206896552,"rho":-0.037446822660681334,"breakevenPct":9.126544217323982},{"delta":0.25,"premium":3.7626567398119124,"strike":214.9451410658307,"iv":0.3810030564263323,"gamma":0.013174764890282131,"theta":-0.12956504702194357,"vega":0.19395431034482757,"rho":-0.04680717659394953,"breakevenPct":7.800705380476405},{"delta":0.3,"premium":4.644318181818182,"strike":218.86363636363637,"iv":0.37007045454545456,"gamma":0.014977272727272726,"theta":-0.13920454545454544,"vega":0.21507500000000002,"rho":-0.05616753052721772,"breakevenPct":6.4748665436288295},{"delta":0.35,"premium":5.651159420289855,"strike":222.05797101449275,"iv":0.3609936231884058,"gamma":0.016199710144927534,"theta":-0.14214405797101448,"vega":0.22679768115942028,"rho":-0.06554790608940833,"breakevenPct":5.519837767211141},{"delta":0.4,"premium":6.70913043478261,"strike":224.95652173913044,"iv":0.35267478260869567,"gamma":0.01718521739130435,"theta":-0.14234695652173912,"vega":0.2346817391304348,"rho":-0.07493645950003205,"breakevenPct":4.716266621109885},{"delta":0.45,"premium":7.767101449275364,"strike":227.85507246376812,"iv":0.3443559420289855,"gamma":0.01817072463768116,"theta":-0.14254985507246376,"vega":0.2425657971014493,"rho":-0.08432501291065578,"breakevenPct":3.91269547500863},{"delta":0.5,"premium":8.951704848161961,"strike":230.6925945657965,"iv":0.33720958977091103,"gamma":0.018823814597762386,"theta":-0.14087847629195524,"vega":0.24673084709643048,"rho":-0.09377118134857564,"breakevenPct":3.19105447822113},{"delta":0.55,"premium":10.496723494938735,"strike":233.35641981885988,"iv":0.3334003196590304,"gamma":0.018530793819925413,"theta":-0.1338726158763985,"vega":0.24031102823654768,"rho":-0.10338133101803068,"breakevenPct":2.7025992910189327},{"delta":0.6,"premium":12.041742141715504,"strike":236.02024507192328,"iv":0.32959104954714974,"gamma":0.01823777304208844,"theta":-0.12686675546084175,"vega":0.23389120937666488,"rho":-0.1129914806874857,"breakevenPct":2.2141441038167358},{"delta":0.65,"premium":13.586760788492276,"strike":238.6840703249867,"iv":0.32578177943526904,"gamma":0.017944752264251466,"theta":-0.11986089504528502,"vega":0.22747139051678208,"rho":-0.12260163035694074,"breakevenPct":1.7256889166145386},{"delta":0.7,"premium":15.569763729246485,"strike":241.61558109833973,"iv":0.3217512771392082,"gamma":0.017024521072796936,"theta":-0.10848365261813539,"vega":0.2134109833971903,"rho":-0.1324645075461608,"breakevenPct":1.311583772498047},{"delta":0.75,"premium":17.98036398467433,"strike":244.80842911877394,"iv":0.31750478927203063,"gamma":0.015491954022988506,"theta":-0.09283869731800767,"vega":0.19189118773946362,"rho":-0.14257411871712772,"breakevenPct":0.9700654293387444},{"delta":0.8,"premium":20.39096424010217,"strike":248.00127713920818,"iv":0.3132583014048531,"gamma":0.013959386973180075,"theta":-0.07719374201787994,"vega":0.1703713920817369,"rho":-0.15268372988809467,"breakevenPct":0.6285470861794419},{"delta":0.85,"premium":24.02446941323345,"strike":252.33458177278402,"iv":0.31435867665418227,"gamma":0.011809363295880154,"theta":-0.05976591760299628,"vega":0.14361622971285898,"rho":-0.16363218928456133,"breakevenPct":0.32302451012855465},{"delta":0.9,"premium":29.70486891385768,"strike":258.57677902621725,"iv":0.32440861423220974,"gamma":0.008625842696629213,"theta":-0.039353932584269655,"vega":0.10809812734082397,"rho":-0.17598471014937783,"breakevenPct":0.07775153356929115}]},"raw":{"call":[{"delta":0.1,"premium":2.210708603806736,"strike":313.4184485170466,"iv":0.8165309320400623,"gamma":0.003438050088706163,"theta":-0.16741014928145204,"vega":0.1091036565806257,"rho":0.014911395792631581,"breakevenPct":37.79923908354217},{"delta":0.15,"premium":2.45,"strike":270.5457776819659,"iv":0.5397961610336832,"gamma":0.006938883203767118,"theta":-0.1489615576228615,"vega":0.14531302466958637,"rho":0.022788679226575966,"breakevenPct":19.186106824695845},{"delta":0.2,"premium":2.45,"strike":251.67812863140452,"iv":0.3714629265630731,"gamma":0.012212849334471625,"theta":-0.12468045106377966,"vega":0.17432207751207648,"rho":0.030620445170508277,"breakevenPct":10.948757315609907},{"delta":0.25,"premium":3.037961199968626,"strike":246.20670193568628,"iv":0.34192943278982374,"gamma":0.014799251859151206,"theta":-0.12887941561688213,"vega":0.1948991561286142,"rho":0.03846455844342199,"breakevenPct":8.816705145450728},{"delta":0.3,"premium":3.7005223570150267,"strike":241.9321138257095,"iv":0.3265510355516531,"gamma":0.017003623856980954,"theta":-0.13640047924161897,"vega":0.21459670700422426,"rho":0.046315400000714387,"breakevenPct":7.239745113610354},{"delta":0.35,"premium":4.543938591847538,"strike":238.54949708840655,"iv":0.3192808893594494,"gamma":0.018319110640550553,"theta":-0.1424109052408682,"vega":0.22711175224986765,"rho":0.05407926125163963,"breakevenPct":6.131165981337738},{"delta":0.4,"premium":5.536527263102172,"strike":235.90259396506087,"iv":0.3186985706723134,"gamma":0.018901429327686604,"theta":-0.14717533086289042,"vega":0.23370254102699842,"rho":0.06177137962213065,"breakevenPct":5.408915620241447},{"delta":0.45,"premium":6.5291159343568035,"strike":233.2556908417152,"iv":0.31811625198517735,"gamma":0.019483748014822656,"theta":-0.15193975648491265,"vega":0.24029332980412918,"rho":0.06946349799262166,"breakevenPct":4.6866652591451565},{"delta":0.5,"premium":7.521704605611435,"strike":230.6087877183695,"iv":0.3175339332980413,"gamma":0.020066066701958707,"theta":-0.15670418210693488,"vega":0.24688411858125994,"rho":0.07715561636311268,"breakevenPct":3.9644148980488665},{"delta":0.55,"premium":9.14105058365759,"strike":227.8599221789883,"iv":0.32469766536964983,"gamma":0.01932256809338521,"theta":-0.15790700389105058,"vega":0.24217237354085602,"rho":0.0845320947679241,"breakevenPct":3.4712825857436806},{"delta":0.6,"premium":10.947609783212895,"strike":225.08060033351862,"iv":0.3341751528627015,"gamma":0.018183046136742632,"theta":-0.15804596998332407,"vega":0.23408454697053918,"rho":0.09181429110506499,"breakevenPct":3.0465881321683064},{"delta":0.65,"premium":12.754168982768206,"strike":222.30127848804892,"iv":0.3436526403557532,"gamma":0.017043524180100054,"theta":-0.15818493607559755,"vega":0.22599672040022234,"rho":0.0990964874422059,"breakevenPct":2.6218936785929308},{"delta":0.7,"premium":14.785382190701336,"strike":219.3223010244287,"iv":0.35377706855791957,"gamma":0.01575437352245863,"theta":-0.15672773837667456,"vega":0.2155794326241135,"rho":0.10622992668169372,"breakevenPct":2.2081131696703835},{"delta":0.75,"premium":17.898069345941686,"strike":215.38219070133965,"iv":0.3670158392434988,"gamma":0.013744917257683216,"theta":-0.14758668242710796,"vega":0.1939482269503546,"rho":0.11264725617201456,"breakevenPct":1.8468718826812116},{"delta":0.8,"premium":21.010756501182033,"strike":211.44208037825058,"iv":0.380254609929078,"gamma":0.0117354609929078,"theta":-0.13844562647754136,"vega":0.17231702127659573,"rho":0.1190645856623354,"breakevenPct":1.4856305956920397},{"delta":0.85,"premium":25.746730769230766,"strike":205.93589743589743,"iv":0.4006248717948718,"gamma":0.009293076923076925,"theta":-0.12355794871794873,"vega":0.14318538461538463,"rho":0.124321675696354,"breakevenPct":1.1493683497612737},{"delta":0.9,"premium":31.513888888888893,"strike":199.429012345679,"iv":0.4238253086419753,"gamma":0.006605864197530862,"theta":-0.10437037037037035,"vega":0.10908240740740736,"rho":0.12883907382288617,"breakevenPct":0.8264139858405977}],"put":[{"delta":0.1,"premium":2.3086604914542277,"strike":182.17320982908456,"iv":0.720382643149722,"gamma":0.003914067590256697,"theta":-0.1423455979165861,"vega":0.10930386158825643,"rho":-0.019220809177613422,"breakevenPct":21.473674159515248},{"delta":0.15,"premium":2.523774937104983,"strike":200.53312028287368,"iv":0.5063990491288273,"gamma":0.007736570249101873,"theta":-0.12808672877099342,"vega":0.14423428262336105,"rho":-0.028320677330598776,"breakevenPct":13.551912095276705},{"delta":0.2,"premium":2.880995297805643,"strike":211.02664576802508,"iv":0.39193565830721,"gamma":0.011372257053291536,"theta":-0.1199255485893417,"vega":0.1728336206896552,"rho":-0.037446822660681334,"breakevenPct":9.126544217323982},{"delta":0.25,"premium":3.7626567398119124,"strike":214.9451410658307,"iv":0.3810030564263323,"gamma":0.013174764890282131,"theta":-0.12956504702194357,"vega":0.19395431034482757,"rho":-0.04680717659394953,"breakevenPct":7.800705380476405},{"delta":0.3,"premium":4.644318181818182,"strike":218.86363636363637,"iv":0.37007045454545456,"gamma":0.014977272727272726,"theta":-0.13920454545454544,"vega":0.21507500000000002,"rho":-0.05616753052721772,"breakevenPct":6.4748665436288295},{"delta":0.35,"premium":5.651159420289855,"strike":222.05797101449275,"iv":0.3609936231884058,"gamma":0.016199710144927534,"theta":-0.14214405797101448,"vega":0.22679768115942028,"rho":-0.06554790608940833,"breakevenPct":5.519837767211141},{"delta":0.4,"premium":6.70913043478261,"strike":224.95652173913044,"iv":0.35267478260869567,"gamma":0.01718521739130435,"theta":-0.14234695652173912,"vega":0.2346817391304348,"rho":-0.07493645950003205,"breakevenPct":4.716266621109885},{"delta":0.45,"premium":7.767101449275364,"strike":227.85507246376812,"iv":0.3443559420289855,"gamma":0.01817072463768116,"theta":-0.14254985507246376,"vega":0.2425657971014493,"rho":-0.08432501291065578,"breakevenPct":3.91269547500863},{"delta":0.5,"premium":8.951704848161961,"strike":230.6925945657965,"iv":0.33720958977091103,"gamma":0.018823814597762386,"theta":-0.14087847629195524,"vega":0.24673084709643048,"rho":-0.09377118134857564,"breakevenPct":3.19105447822113},{"delta":0.55,"premium":10.496723494938735,"strike":233.35641981885988,"iv":0.3334003196590304,"gamma":0.018530793819925413,"theta":-0.1338726158763985,"vega":0.24031102823654768,"rho":-0.10338133101803068,"breakevenPct":2.7025992910189327},{"delta":0.6,"premium":12.041742141715504,"strike":236.02024507192328,"iv":0.32959104954714974,"gamma":0.01823777304208844,"theta":-0.12686675546084175,"vega":0.23389120937666488,"rho":-0.1129914806874857,"breakevenPct":2.2141441038167358},{"delta":0.65,"premium":13.586760788492276,"strike":238.6840703249867,"iv":0.32578177943526904,"gamma":0.017944752264251466,"theta":-0.11986089504528502,"vega":0.22747139051678208,"rho":-0.12260163035694074,"breakevenPct":1.7256889166145386},{"delta":0.7,"premium":15.569763729246485,"strike":241.61558109833973,"iv":0.3217512771392082,"gamma":0.017024521072796936,"theta":-0.10848365261813539,"vega":0.2134109833971903,"rho":-0.1324645075461608,"breakevenPct":1.311583772498047},{"delta":0.75,"premium":17.98036398467433,"strike":244.80842911877394,"iv":0.31750478927203063,"gamma":0.015491954022988506,"theta":-0.09283869731800767,"vega":0.19189118773946362,"rho":-0.14257411871712772,"breakevenPct":0.9700654293387444},{"delta":0.8,"premium":20.39096424010217,"strike":248.00127713920818,"iv":0.3132583014048531,"gamma":0.013959386973180075,"theta":-0.07719374201787994,"vega":0.1703713920817369,"rho":-0.15268372988809467,"breakevenPct":0.6285470861794419},{"delta":0.85,"premium":24.02446941323345,"strike":252.33458177278402,"iv":0.31435867665418227,"gamma":0.011809363295880154,"theta":-0.05976591760299628,"vega":0.14361622971285898,"rho":-0.16363218928456133,"breakevenPct":0.32302451012855465},{"delta":0.9,"premium":29.70486891385768,"strike":258.57677902621725,"iv":0.32440861423220974,"gamma":0.008625842696629213,"theta":-0.039353932584269655,"vega":0.10809812734082397,"rho":-0.17598471014937783,"breakevenPct":0.07775153356929115}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}