{"symbol":"IVE","url":"https://intraalpha.com/companies/IVE","capturedAt":"2026-10-22T08:35:06.034Z","state":"ready","quote":{"symbol":"IVE","last_price":238.05,"prev_close":237.2,"regular_close":238.05,"change":0.85,"change_pct":0.3583,"regular_change":0.85,"regular_change_pct":0.3583,"extended_change":0,"extended_change_pct":0,"bid":224.35,"ask":251.46,"bid_size":100,"ask_size":100,"volume":651130,"vwap":237.859287,"open":237.32,"high":238.33,"low":236.98,"close":238.05,"trade_count":10282,"last_trade_at":"2026-10-22T00:00:00.146580812Z","last_quote_at":"2026-10-22T08:01:02.974631208Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:35:00.595312131-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":48200000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.28,"dividend_yield":0.0155,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:35:01.578546+00:00"},"optionObservedAt":"2026-10-21T19:49:50.278Z","bars":[{"c":233.13,"h":233.13,"l":233.13,"n":5,"o":233.13,"t":"2026-10-15T08:00:00Z","v":161,"vw":233.13},{"c":234.4,"h":234.4,"l":234.4,"n":8,"o":234.4,"t":"2026-10-15T08:20:00Z","v":155,"vw":234.4},{"c":234.8,"h":234.8,"l":234.8,"n":1,"o":234.8,"t":"2026-10-15T12:10:00Z","v":100,"vw":234.8},{"c":234.99,"h":234.99,"l":234.99,"n":1,"o":234.99,"t":"2026-10-15T12:15:00Z","v":100,"vw":234.99},{"c":235,"h":235,"l":235,"n":1,"o":235,"t":"2026-10-15T12:20:00Z","v":100,"vw":235},{"c":235,"h":235,"l":234.55,"n":18,"o":234.55,"t":"2026-10-15T13:15:00Z","v":731,"vw":234.826255},{"c":235.42,"h":235.46,"l":235,"n":5,"o":235,"t":"2026-10-15T13:25:00Z","v":849,"vw":235.297222},{"c":235.225,"h":235.54,"l":235.06,"n":245,"o":235.06,"t":"2026-10-15T13:30:00Z","v":23331,"vw":235.188756},{"c":235.2,"h":235.37,"l":235.02,"n":362,"o":235.21,"t":"2026-10-15T13:35:00Z","v":24945,"vw":235.187031},{"c":234.99,"h":235.6,"l":234.98,"n":180,"o":235.26,"t":"2026-10-15T13:40:00Z","v":12110,"vw":235.317647},{"c":235.015,"h":235.11,"l":234.89,"n":344,"o":234.93,"t":"2026-10-15T13:45:00Z","v":21617,"vw":235.012433},{"c":235.07,"h":235.13,"l":234.98,"n":222,"o":235.025,"t":"2026-10-15T13:50:00Z","v":10334,"vw":235.0544},{"c":234.985,"h":235.03,"l":234.87,"n":311,"o":234.89,"t":"2026-10-15T13:55:00Z","v":23780,"vw":234.980265},{"c":235.14,"h":235.34,"l":234.905,"n":833,"o":234.98,"t":"2026-10-15T14:00:00Z","v":41776,"vw":235.235967},{"c":235.19,"h":235.29,"l":235.12,"n":436,"o":235.15,"t":"2026-10-15T14:05:00Z","v":16291,"vw":235.2122},{"c":235.2,"h":235.27,"l":235.11,"n":295,"o":235.21,"t":"2026-10-15T14:10:00Z","v":12239,"vw":235.209052},{"c":235.28,"h":235.35,"l":235.2499,"n":177,"o":235.25,"t":"2026-10-15T14:15:00Z","v":12990,"vw":235.287966},{"c":235.29,"h":235.29,"l":235.18,"n":149,"o":235.26,"t":"2026-10-15T14:20:00Z","v":7166,"vw":235.239826},{"c":235.15,"h":235.35,"l":235.15,"n":121,"o":235.2551,"t":"2026-10-15T14:25:00Z","v":5851,"vw":235.238287},{"c":235.31,"h":235.455,"l":235.2171,"n":219,"o":235.2171,"t":"2026-10-15T14:30:00Z","v":5783,"vw":235.393514},{"c":235.31,"h":235.4,"l":235.28,"n":135,"o":235.395,"t":"2026-10-15T14:35:00Z","v":5010,"vw":235.362715},{"c":235.39,"h":235.4,"l":235.31,"n":131,"o":235.315,"t":"2026-10-15T14:40:00Z","v":5334,"vw":235.369286},{"c":235.36,"h":235.41,"l":235.25,"n":239,"o":235.41,"t":"2026-10-15T14:45:00Z","v":14085,"vw":235.291942},{"c":235.495,"h":235.495,"l":235.322,"n":141,"o":235.39,"t":"2026-10-15T14:50:00Z","v":10909,"vw":235.406434},{"c":235.455,"h":235.515,"l":235.305,"n":177,"o":235.48,"t":"2026-10-15T14:55:00Z","v":9141,"vw":235.407554},{"c":235.62,"h":235.62,"l":235.53,"n":99,"o":235.53,"t":"2026-10-15T15:00:00Z","v":2724,"vw":235.577457},{"c":235.62,"h":235.71,"l":235.55,"n":240,"o":235.67,"t":"2026-10-15T15:05:00Z","v":19226,"vw":235.637651},{"c":235.6709,"h":235.7,"l":235.645,"n":115,"o":235.645,"t":"2026-10-15T15:10:00Z","v":7880,"vw":235.677228},{"c":235.675,"h":235.78,"l":235.6234,"n":154,"o":235.6234,"t":"2026-10-15T15:15:00Z","v":7161,"vw":235.683852},{"c":235.64,"h":235.7,"l":235.6,"n":145,"o":235.7,"t":"2026-10-15T15:20:00Z","v":5847,"vw":235.645073},{"c":235.68,"h":235.695,"l":235.585,"n":133,"o":235.6129,"t":"2026-10-15T15:25:00Z","v":4723,"vw":235.644991},{"c":235.63,"h":235.695,"l":235.62,"n":26,"o":235.695,"t":"2026-10-15T15:30:00Z","v":1110,"vw":235.666744},{"c":235.53,"h":235.59,"l":235.51,"n":77,"o":235.585,"t":"2026-10-15T15:35:00Z","v":2888,"vw":235.537537},{"c":235.6,"h":235.66,"l":235.58,"n":103,"o":235.61,"t":"2026-10-15T15:40:00Z","v":4695,"vw":235.614261},{"c":235.62,"h":235.64,"l":235.585,"n":99,"o":235.6094,"t":"2026-10-15T15:45:00Z","v":10491,"vw":235.604566},{"c":235.39,"h":235.56,"l":235.39,"n":129,"o":235.56,"t":"2026-10-15T15:50:00Z","v":9206,"vw":235.522304},{"c":235.44,"h":235.48,"l":235.35,"n":127,"o":235.35,"t":"2026-10-15T15:55:00Z","v":5648,"vw":235.455125},{"c":235.39,"h":235.44,"l":235.38,"n":100,"o":235.42,"t":"2026-10-15T16:00:00Z","v":5123,"vw":235.408875},{"c":235.315,"h":235.42,"l":235.2901,"n":91,"o":235.395,"t":"2026-10-15T16:05:00Z","v":4339,"vw":235.364075},{"c":235.33,"h":235.4,"l":235.33,"n":51,"o":235.4,"t":"2026-10-15T16:10:00Z","v":3178,"vw":235.378349},{"c":235.3,"h":235.35,"l":235.29,"n":113,"o":235.34,"t":"2026-10-15T16:15:00Z","v":3449,"vw":235.32},{"c":235.33,"h":235.37,"l":235.29,"n":128,"o":235.3,"t":"2026-10-15T16:20:00Z","v":6574,"vw":235.321149},{"c":235.46,"h":235.46,"l":235.35,"n":77,"o":235.35,"t":"2026-10-15T16:25:00Z","v":26298,"vw":235.453632},{"c":235.455,"h":235.4999,"l":235.415,"n":127,"o":235.465,"t":"2026-10-15T16:30:00Z","v":6650,"vw":235.464106},{"c":235.58,"h":235.61,"l":235.45,"n":107,"o":235.45,"t":"2026-10-15T16:35:00Z","v":4841,"vw":235.527238},{"c":235.53,"h":235.58,"l":235.49,"n":150,"o":235.58,"t":"2026-10-15T16:40:00Z","v":6887,"vw":235.522166},{"c":235.5199,"h":235.58,"l":235.5199,"n":87,"o":235.57,"t":"2026-10-15T16:45:00Z","v":3222,"vw":235.55167},{"c":235.31,"h":235.4,"l":235.285,"n":108,"o":235.4,"t":"2026-10-15T16:50:00Z","v":4109,"vw":235.357492},{"c":235.38,"h":235.4,"l":235.37,"n":52,"o":235.39,"t":"2026-10-15T16:55:00Z","v":2371,"vw":235.37969},{"c":235.485,"h":235.512,"l":235.485,"n":59,"o":235.5,"t":"2026-10-15T17:00:00Z","v":2622,"vw":235.500719},{"c":235.5,"h":235.53,"l":235.45,"n":285,"o":235.5,"t":"2026-10-15T17:05:00Z","v":17352,"vw":235.495636},{"c":235.47,"h":235.54,"l":235.47,"n":159,"o":235.54,"t":"2026-10-15T17:10:00Z","v":8899,"vw":235.501807},{"c":235.56,"h":235.56,"l":235.52,"n":92,"o":235.52,"t":"2026-10-15T17:15:00Z","v":4647,"vw":235.538628},{"c":235.555,"h":235.585,"l":235.54,"n":90,"o":235.56,"t":"2026-10-15T17:20:00Z","v":4595,"vw":235.565769},{"c":235.5401,"h":235.57,"l":235.5401,"n":58,"o":235.555,"t":"2026-10-15T17:25:00Z","v":8876,"vw":235.54751},{"c":235.55,"h":235.55,"l":235.5,"n":63,"o":235.535,"t":"2026-10-15T17:30:00Z","v":1836,"vw":235.527603},{"c":235.58,"h":235.615,"l":235.56,"n":72,"o":235.61,"t":"2026-10-15T17:35:00Z","v":5750,"vw":235.593327},{"c":235.71,"h":235.74,"l":235.61,"n":108,"o":235.61,"t":"2026-10-15T17:40:00Z","v":6005,"vw":235.672854},{"c":235.6401,"h":235.69,"l":235.62,"n":96,"o":235.67,"t":"2026-10-15T17:45:00Z","v":5721,"vw":235.656713},{"c":235.69,"h":235.71,"l":235.6799,"n":130,"o":235.68,"t":"2026-10-15T17:50:00Z","v":4568,"vw":235.692617},{"c":235.69,"h":235.72,"l":235.67,"n":87,"o":235.7,"t":"2026-10-15T17:55:00Z","v":2738,"vw":235.698517},{"c":235.56,"h":235.6801,"l":235.56,"n":119,"o":235.6801,"t":"2026-10-15T18:00:00Z","v":5995,"vw":235.617711},{"c":235.5,"h":235.58,"l":235.485,"n":103,"o":235.54,"t":"2026-10-15T18:05:00Z","v":3959,"vw":235.529541},{"c":235.41,"h":235.52,"l":235.41,"n":95,"o":235.51,"t":"2026-10-15T18:10:00Z","v":6375,"vw":235.468529},{"c":235.44,"h":235.46,"l":235.41,"n":101,"o":235.41,"t":"2026-10-15T18:15:00Z","v":4298,"vw":235.423078},{"c":235.31,"h":235.36,"l":235.3,"n":74,"o":235.36,"t":"2026-10-15T18:20:00Z","v":4278,"vw":235.330339},{"c":235.27,"h":235.28,"l":235.23,"n":101,"o":235.27,"t":"2026-10-15T18:25:00Z","v":6775,"vw":235.248664},{"c":235.425,"h":235.45,"l":235.32,"n":114,"o":235.32,"t":"2026-10-15T18:30:00Z","v":5877,"vw":235.36359},{"c":235.4,"h":235.415,"l":235.39,"n":35,"o":235.415,"t":"2026-10-15T18:35:00Z","v":1381,"vw":235.403286},{"c":235.34,"h":235.375,"l":235.31,"n":103,"o":235.32,"t":"2026-10-15T18:40:00Z","v":4678,"vw":235.34724},{"c":235.4199,"h":235.42,"l":235.34,"n":99,"o":235.34,"t":"2026-10-15T18:45:00Z","v":4909,"vw":235.372228},{"c":235.45,"h":235.45,"l":235.4101,"n":98,"o":235.42,"t":"2026-10-15T18:50:00Z","v":5750,"vw":235.434092},{"c":235.42,"h":235.46,"l":235.39,"n":153,"o":235.46,"t":"2026-10-15T18:55:00Z","v":6137,"vw":235.420068},{"c":235.555,"h":235.56,"l":235.4078,"n":122,"o":235.411567,"t":"2026-10-15T19:00:00Z","v":8304,"vw":235.471412},{"c":235.65,"h":235.65,"l":235.535,"n":173,"o":235.54,"t":"2026-10-15T19:05:00Z","v":5999,"vw":235.604398},{"c":235.75,"h":235.75,"l":235.63,"n":275,"o":235.68,"t":"2026-10-15T19:10:00Z","v":13999,"vw":235.658585},{"c":235.705,"h":235.77,"l":235.65,"n":251,"o":235.755,"t":"2026-10-15T19:15:00Z","v":13543,"vw":235.71208},{"c":235.82,"h":235.83,"l":235.7199,"n":305,"o":235.72,"t":"2026-10-15T19:20:00Z","v":17215,"vw":235.761928},{"c":235.69,"h":235.81,"l":235.66,"n":231,"o":235.79,"t":"2026-10-15T19:25:00Z","v":15256,"vw":235.730867},{"c":235.73,"h":235.74,"l":235.62,"n":275,"o":235.69,"t":"2026-10-15T19:30:00Z","v":21386,"vw":235.66462},{"c":235.74,"h":235.74,"l":235.65,"n":239,"o":235.71,"t":"2026-10-15T19:35:00Z","v":12302,"vw":235.693084},{"c":235.695,"h":235.72,"l":235.66,"n":269,"o":235.72,"t":"2026-10-15T19:40:00Z","v":8937,"vw":235.699957},{"c":235.66,"h":235.75,"l":235.66,"n":156,"o":235.74,"t":"2026-10-15T19:45:00Z","v":7202,"vw":235.705544},{"c":235.61,"h":235.65,"l":235.55,"n":268,"o":235.65,"t":"2026-10-15T19:50:00Z","v":12801,"vw":235.621865},{"c":235.62,"h":235.76,"l":235.6,"n":875,"o":235.63,"t":"2026-10-15T19:55:00Z","v":62185,"vw":235.689137},{"c":235.66,"h":235.66,"l":235.66,"n":8,"o":235.66,"t":"2026-10-15T20:00:00Z","v":22408,"vw":235.66},{"c":235.62,"h":235.62,"l":235.61,"n":3,"o":235.61,"t":"2026-10-15T22:20:00Z","v":444,"vw":235.615},{"c":236.58,"h":236.89,"l":236.58,"n":265,"o":236.89,"t":"2026-10-16T13:30:00Z","v":23463,"vw":236.74908},{"c":236.98,"h":237,"l":236.54,"n":775,"o":236.575,"t":"2026-10-16T13:35:00Z","v":70640,"vw":236.809815},{"c":236.97,"h":237.07,"l":236.9,"n":326,"o":236.97,"t":"2026-10-16T13:40:00Z","v":27425,"vw":236.987055},{"c":237.18,"h":237.18,"l":236.9,"n":260,"o":236.97,"t":"2026-10-16T13:45:00Z","v":17274,"vw":237.028698},{"c":237.03,"h":237.23,"l":237.02,"n":329,"o":237.205,"t":"2026-10-16T13:50:00Z","v":24183,"vw":237.110825},{"c":237.04,"h":237.2122,"l":237.04,"n":198,"o":237.045,"t":"2026-10-16T13:55:00Z","v":12236,"vw":237.124936},{"c":236.89,"h":237.16,"l":236.86,"n":129,"o":237.04,"t":"2026-10-16T14:00:00Z","v":4950,"vw":237.026617},{"c":236.9026,"h":236.97,"l":236.84,"n":246,"o":236.91,"t":"2026-10-16T14:05:00Z","v":12598,"vw":236.901178},{"c":236.7,"h":236.88,"l":236.6799,"n":281,"o":236.88,"t":"2026-10-16T14:10:00Z","v":15755,"vw":236.766055},{"c":236.61,"h":236.775,"l":236.61,"n":329,"o":236.75,"t":"2026-10-16T14:15:00Z","v":240009,"vw":236.669827},{"c":236.73,"h":236.78,"l":236.61,"n":645,"o":236.61,"t":"2026-10-16T14:20:00Z","v":36821,"vw":236.683926},{"c":236.6914,"h":236.73,"l":236.67,"n":268,"o":236.72,"t":"2026-10-16T14:25:00Z","v":8355,"vw":236.703005},{"c":236.76,"h":236.79,"l":236.72,"n":122,"o":236.75,"t":"2026-10-16T14:30:00Z","v":6980,"vw":236.76914},{"c":236.775,"h":236.79,"l":236.67,"n":82,"o":236.715,"t":"2026-10-16T14:35:00Z","v":5048,"vw":236.708138},{"c":236.64,"h":236.8,"l":236.62,"n":161,"o":236.8,"t":"2026-10-16T14:40:00Z","v":9408,"vw":236.679951},{"c":236.825,"h":236.825,"l":236.63,"n":163,"o":236.63,"t":"2026-10-16T14:45:00Z","v":9743,"vw":236.716988},{"c":236.79,"h":236.88,"l":236.74,"n":103,"o":236.8451,"t":"2026-10-16T14:50:00Z","v":4561,"vw":236.80656},{"c":236.79,"h":236.81,"l":236.77,"n":54,"o":236.8,"t":"2026-10-16T14:55:00Z","v":2604,"vw":236.792197},{"c":236.89,"h":236.91,"l":236.81,"n":82,"o":236.85,"t":"2026-10-16T15:00:00Z","v":3166,"vw":236.855319},{"c":236.75,"h":236.94,"l":236.75,"n":98,"o":236.92,"t":"2026-10-16T15:05:00Z","v":3354,"vw":236.882355},{"c":236.78,"h":236.83,"l":236.71,"n":127,"o":236.77,"t":"2026-10-16T15:10:00Z","v":5581,"vw":236.783706},{"c":236.72,"h":236.79,"l":236.64,"n":189,"o":236.79,"t":"2026-10-16T15:15:00Z","v":11279,"vw":236.703131},{"c":236.605,"h":236.74,"l":236.52,"n":214,"o":236.74,"t":"2026-10-16T15:20:00Z","v":20894,"vw":236.590779},{"c":236.51,"h":236.59,"l":236.47,"n":185,"o":236.59,"t":"2026-10-16T15:25:00Z","v":13512,"vw":236.524211},{"c":236.52,"h":236.56,"l":236.46,"n":171,"o":236.5,"t":"2026-10-16T15:30:00Z","v":11235,"vw":236.518503},{"c":236.51,"h":236.56,"l":236.485,"n":97,"o":236.52,"t":"2026-10-16T15:35:00Z","v":6422,"vw":236.514063},{"c":236.23,"h":236.51,"l":236.23,"n":102,"o":236.51,"t":"2026-10-16T15:40:00Z","v":3409,"vw":236.361513},{"c":236.25,"h":236.39,"l":236.25,"n":148,"o":236.2808,"t":"2026-10-16T15:45:00Z","v":11535,"vw":236.36445},{"c":236.17,"h":236.3,"l":236.17,"n":100,"o":236.265,"t":"2026-10-16T15:50:00Z","v":4335,"vw":236.247951},{"c":235.99,"h":236.16,"l":235.9899,"n":214,"o":236.16,"t":"2026-10-16T15:55:00Z","v":21039,"vw":236.040883},{"c":235.87,"h":235.96,"l":235.72,"n":138,"o":235.96,"t":"2026-10-16T16:00:00Z","v":8213,"vw":235.859255},{"c":235.9,"h":235.91,"l":235.86,"n":143,"o":235.87,"t":"2026-10-16T16:05:00Z","v":9822,"vw":235.887726},{"c":236.04,"h":236.04,"l":235.9,"n":152,"o":235.95,"t":"2026-10-16T16:10:00Z","v":8099,"vw":235.947935},{"c":236.03,"h":236.13,"l":235.9201,"n":100,"o":236.07,"t":"2026-10-16T16:15:00Z","v":5621,"vw":236.022452},{"c":235.995,"h":236.09,"l":235.995,"n":73,"o":236.04,"t":"2026-10-16T16:20:00Z","v":3550,"vw":236.019676},{"c":235.975,"h":236.0599,"l":235.975,"n":68,"o":236.025,"t":"2026-10-16T16:25:00Z","v":7129,"vw":236.041613},{"c":235.87,"h":235.98,"l":235.87,"n":87,"o":235.97,"t":"2026-10-16T16:30:00Z","v":13735,"vw":235.913482},{"c":235.8,"h":235.86,"l":235.8,"n":179,"o":235.81,"t":"2026-10-16T16:35:00Z","v":16401,"vw":235.841473},{"c":235.83,"h":235.83,"l":235.75,"n":162,"o":235.76,"t":"2026-10-16T16:40:00Z","v":9514,"vw":235.787713},{"c":235.68,"h":235.84,"l":235.66,"n":88,"o":235.84,"t":"2026-10-16T16:45:00Z","v":3154,"vw":235.742924},{"c":235.73,"h":235.73,"l":235.61,"n":101,"o":235.69,"t":"2026-10-16T16:50:00Z","v":4130,"vw":235.659803},{"c":235.73,"h":235.74,"l":235.6564,"n":96,"o":235.73,"t":"2026-10-16T16:55:00Z","v":10374,"vw":235.710327},{"c":235.4,"h":235.78,"l":235.4,"n":98,"o":235.78,"t":"2026-10-16T17:00:00Z","v":5012,"vw":235.610568},{"c":235.1419,"h":235.37,"l":235.115,"n":149,"o":235.37,"t":"2026-10-16T17:05:00Z","v":7674,"vw":235.195974},{"c":235.18,"h":235.2043,"l":235.16,"n":306,"o":235.18,"t":"2026-10-16T17:10:00Z","v":21929,"vw":235.176854},{"c":235.02,"h":235.19,"l":235.02,"n":193,"o":235.19,"t":"2026-10-16T17:15:00Z","v":11013,"vw":235.140107},{"c":235.15,"h":235.15,"l":234.95,"n":408,"o":235.01,"t":"2026-10-16T17:20:00Z","v":36129,"vw":234.989182},{"c":235.35,"h":235.3801,"l":235.19,"n":116,"o":235.27,"t":"2026-10-16T17:25:00Z","v":4630,"vw":235.337873},{"c":235.5,"h":235.5,"l":235.32,"n":184,"o":235.39,"t":"2026-10-16T17:30:00Z","v":8400,"vw":235.415047},{"c":235.3486,"h":235.59,"l":235.3486,"n":185,"o":235.55,"t":"2026-10-16T17:35:00Z","v":15830,"vw":235.473265},{"c":235.5201,"h":235.63,"l":235.32,"n":189,"o":235.3317,"t":"2026-10-16T17:40:00Z","v":22053,"vw":235.546575},{"c":235.41,"h":235.51,"l":235.41,"n":44,"o":235.51,"t":"2026-10-16T17:45:00Z","v":1675,"vw":235.476775},{"c":235.175,"h":235.38,"l":235.175,"n":93,"o":235.35,"t":"2026-10-16T17:50:00Z","v":4364,"vw":235.303235},{"c":235.11,"h":235.19,"l":235.11,"n":98,"o":235.13,"t":"2026-10-16T17:55:00Z","v":1667,"vw":235.136309},{"c":234.9,"h":235.08,"l":234.88,"n":266,"o":235.05,"t":"2026-10-16T18:00:00Z","v":13284,"vw":234.976726},{"c":235.06,"h":235.1099,"l":234.94,"n":153,"o":234.96,"t":"2026-10-16T18:05:00Z","v":5717,"vw":235.043305},{"c":235.08,"h":235.1,"l":235.01,"n":93,"o":235.1,"t":"2026-10-16T18:10:00Z","v":3936,"vw":235.046398},{"c":234.9597,"h":235.14,"l":234.95,"n":255,"o":235.13,"t":"2026-10-16T18:15:00Z","v":14557,"vw":235.099235},{"c":234.96,"h":235,"l":234.86,"n":185,"o":234.9,"t":"2026-10-16T18:20:00Z","v":10553,"vw":234.921963},{"c":234.9,"h":234.98,"l":234.83,"n":79,"o":234.98,"t":"2026-10-16T18:25:00Z","v":2222,"vw":234.894144},{"c":234.96,"h":234.98,"l":234.85,"n":153,"o":234.86,"t":"2026-10-16T18:30:00Z","v":4853,"vw":234.90657},{"c":234.9415,"h":234.95,"l":234.8,"n":154,"o":234.93,"t":"2026-10-16T18:35:00Z","v":6600,"vw":234.893427},{"c":234.94,"h":234.99,"l":234.84,"n":209,"o":234.99,"t":"2026-10-16T18:40:00Z","v":8885,"vw":234.953663},{"c":235.01,"h":235.06,"l":234.96,"n":171,"o":234.97,"t":"2026-10-16T18:45:00Z","v":12434,"vw":235.018391},{"c":234.8999,"h":235.0417,"l":234.89,"n":154,"o":235.0417,"t":"2026-10-16T18:50:00Z","v":15160,"vw":234.935077},{"c":234.96,"h":234.97,"l":234.77,"n":174,"o":234.87,"t":"2026-10-16T18:55:00Z","v":10411,"vw":234.896145},{"c":234.94,"h":235.03,"l":234.94,"n":218,"o":234.96,"t":"2026-10-16T19:00:00Z","v":13628,"vw":235.008107},{"c":234.865,"h":234.98,"l":234.8382,"n":234,"o":234.95,"t":"2026-10-16T19:05:00Z","v":13292,"vw":234.901722},{"c":235.23,"h":235.24,"l":234.85,"n":350,"o":234.86,"t":"2026-10-16T19:10:00Z","v":20921,"vw":235.067409},{"c":235.07,"h":235.32,"l":234.98,"n":315,"o":235.23,"t":"2026-10-16T19:15:00Z","v":19749,"vw":235.171981},{"c":235.2,"h":235.24,"l":235.055,"n":333,"o":235.055,"t":"2026-10-16T19:20:00Z","v":19204,"vw":235.162021},{"c":235.18,"h":235.21,"l":235.09,"n":300,"o":235.18,"t":"2026-10-16T19:25:00Z","v":12629,"vw":235.12569},{"c":235.24,"h":235.315,"l":235.15,"n":458,"o":235.23,"t":"2026-10-16T19:30:00Z","v":17931,"vw":235.219393},{"c":235.2,"h":235.38,"l":235.2,"n":372,"o":235.29,"t":"2026-10-16T19:35:00Z","v":24516,"vw":235.289439},{"c":235.1686,"h":235.2259,"l":235.14,"n":208,"o":235.22,"t":"2026-10-16T19:40:00Z","v":8362,"vw":235.186934},{"c":235.31,"h":235.37,"l":235.23,"n":196,"o":235.26,"t":"2026-10-16T19:45:00Z","v":9727,"vw":235.30472},{"c":235.46,"h":235.52,"l":235.31,"n":225,"o":235.35,"t":"2026-10-16T19:50:00Z","v":10603,"vw":235.439375},{"c":235.5,"h":235.6,"l":235.38,"n":408,"o":235.43,"t":"2026-10-16T19:55:00Z","v":25729,"vw":235.519492},{"c":235.46,"h":235.46,"l":235.46,"n":10,"o":235.46,"t":"2026-10-16T20:00:00Z","v":27027,"vw":235.46},{"c":235.38,"h":235.38,"l":235.38,"n":2,"o":235.38,"t":"2026-10-16T20:25:00Z","v":201,"vw":235.38},{"c":235.925,"h":236.045,"l":235.45,"n":201,"o":235.47,"t":"2026-10-19T13:30:00Z","v":14174,"vw":235.679036},{"c":236.09,"h":236.18,"l":235.86,"n":69,"o":235.93,"t":"2026-10-19T13:35:00Z","v":2552,"vw":236.004496},{"c":235.86,"h":236.17,"l":235.86,"n":49,"o":236.11,"t":"2026-10-19T13:40:00Z","v":3028,"vw":235.98411},{"c":235.76,"h":235.88,"l":235.735,"n":90,"o":235.87,"t":"2026-10-19T13:45:00Z","v":10220,"vw":235.779688},{"c":235.625,"h":235.73,"l":235.62,"n":45,"o":235.73,"t":"2026-10-19T13:50:00Z","v":2103,"vw":235.653728},{"c":235.65,"h":235.77,"l":235.65,"n":150,"o":235.7199,"t":"2026-10-19T13:55:00Z","v":8944,"vw":235.691706},{"c":235.6,"h":235.76,"l":235.5951,"n":64,"o":235.66,"t":"2026-10-19T14:00:00Z","v":5004,"vw":235.637627},{"c":235.71,"h":235.7538,"l":235.68,"n":48,"o":235.69,"t":"2026-10-19T14:05:00Z","v":4865,"vw":235.720785},{"c":235.865,"h":235.865,"l":235.67,"n":101,"o":235.67,"t":"2026-10-19T14:10:00Z","v":4348,"vw":235.769194},{"c":235.8425,"h":235.94,"l":235.8425,"n":104,"o":235.89,"t":"2026-10-19T14:15:00Z","v":6704,"vw":235.914089},{"c":235.69,"h":235.84,"l":235.67,"n":53,"o":235.84,"t":"2026-10-19T14:20:00Z","v":4866,"vw":235.713851},{"c":235.57,"h":235.69,"l":235.5422,"n":61,"o":235.69,"t":"2026-10-19T14:25:00Z","v":2423,"vw":235.637201},{"c":235.335,"h":235.6491,"l":235.335,"n":107,"o":235.6491,"t":"2026-10-19T14:30:00Z","v":4962,"vw":235.53721},{"c":235.33,"h":235.46,"l":235.33,"n":86,"o":235.385,"t":"2026-10-19T14:35:00Z","v":7094,"vw":235.4173},{"c":235.275,"h":235.41,"l":235.26,"n":91,"o":235.35,"t":"2026-10-19T14:40:00Z","v":4782,"vw":235.358547},{"c":235.2,"h":235.3063,"l":235.2,"n":50,"o":235.28,"t":"2026-10-19T14:45:00Z","v":1785,"vw":235.274259},{"c":235.255,"h":235.255,"l":235.14,"n":43,"o":235.17,"t":"2026-10-19T14:50:00Z","v":1881,"vw":235.196404},{"c":235.3886,"h":235.3886,"l":235.26,"n":45,"o":235.26,"t":"2026-10-19T14:55:00Z","v":2038,"vw":235.321843},{"c":235.4401,"h":235.4401,"l":235.4,"n":45,"o":235.43,"t":"2026-10-19T15:00:00Z","v":1267,"vw":235.430573},{"c":235.4,"h":235.44,"l":235.4,"n":29,"o":235.42,"t":"2026-10-19T15:05:00Z","v":941,"vw":235.418},{"c":235.47,"h":235.51,"l":235.3444,"n":83,"o":235.3444,"t":"2026-10-19T15:10:00Z","v":4825,"vw":235.401667},{"c":235.7,"h":235.7,"l":235.5,"n":49,"o":235.51,"t":"2026-10-19T15:15:00Z","v":2039,"vw":235.554617},{"c":235.74,"h":235.74,"l":235.58,"n":177,"o":235.6301,"t":"2026-10-19T15:20:00Z","v":8784,"vw":235.632793},{"c":235.77,"h":235.8,"l":235.745,"n":71,"o":235.745,"t":"2026-10-19T15:25:00Z","v":2906,"vw":235.769525},{"c":235.6301,"h":235.75,"l":235.6301,"n":50,"o":235.75,"t":"2026-10-19T15:30:00Z","v":4136,"vw":235.678299},{"c":235.73,"h":235.77,"l":235.65,"n":105,"o":235.65,"t":"2026-10-19T15:35:00Z","v":7478,"vw":235.717414},{"c":235.62,"h":235.69,"l":235.62,"n":113,"o":235.64,"t":"2026-10-19T15:40:00Z","v":3324,"vw":235.640316},{"c":235.51,"h":235.65,"l":235.495,"n":126,"o":235.6,"t":"2026-10-19T15:45:00Z","v":5241,"vw":235.566399},{"c":235.49,"h":235.54,"l":235.48,"n":82,"o":235.54,"t":"2026-10-19T15:50:00Z","v":2976,"vw":235.5},{"c":235.44,"h":235.53,"l":235.4213,"n":118,"o":235.45,"t":"2026-10-19T15:55:00Z","v":3204,"vw":235.473129},{"c":235.145,"h":235.355,"l":235.09,"n":123,"o":235.355,"t":"2026-10-19T16:00:00Z","v":5795,"vw":235.166554},{"c":235.08,"h":235.16,"l":235.03,"n":78,"o":235.16,"t":"2026-10-19T16:05:00Z","v":2939,"vw":235.101986},{"c":235.1971,"h":235.21,"l":235.14,"n":74,"o":235.14,"t":"2026-10-19T16:10:00Z","v":2855,"vw":235.172233},{"c":235.22,"h":235.24,"l":235.16,"n":105,"o":235.16,"t":"2026-10-19T16:15:00Z","v":10001,"vw":235.226462},{"c":235.2295,"h":235.23,"l":235.18,"n":85,"o":235.2,"t":"2026-10-19T16:20:00Z","v":3004,"vw":235.202077},{"c":235.26,"h":235.26,"l":235.195,"n":112,"o":235.24,"t":"2026-10-19T16:25:00Z","v":9822,"vw":235.217696},{"c":235.25,"h":235.28,"l":235.2,"n":54,"o":235.27,"t":"2026-10-19T16:30:00Z","v":2143,"vw":235.251538},{"c":235.2548,"h":235.275,"l":235.22,"n":78,"o":235.25,"t":"2026-10-19T16:35:00Z","v":3569,"vw":235.255123},{"c":235.295,"h":235.295,"l":235.24,"n":79,"o":235.24,"t":"2026-10-19T16:40:00Z","v":3078,"vw":235.268673},{"c":235.26,"h":235.3099,"l":235.22,"n":89,"o":235.3,"t":"2026-10-19T16:45:00Z","v":3050,"vw":235.273611},{"c":235.2,"h":235.235,"l":235.19,"n":30,"o":235.235,"t":"2026-10-19T16:50:00Z","v":1290,"vw":235.215019},{"c":235.2308,"h":235.24,"l":235.185,"n":57,"o":235.185,"t":"2026-10-19T16:55:00Z","v":2989,"vw":235.220758},{"c":235.22,"h":235.24,"l":235.18,"n":124,"o":235.24,"t":"2026-10-19T17:00:00Z","v":3940,"vw":235.211556},{"c":235.225,"h":235.24,"l":235.1823,"n":93,"o":235.2,"t":"2026-10-19T17:05:00Z","v":3824,"vw":235.20584},{"c":235.28,"h":235.28,"l":235.2,"n":65,"o":235.2,"t":"2026-10-19T17:10:00Z","v":2080,"vw":235.230692},{"c":235.22,"h":235.2692,"l":235.22,"n":67,"o":235.231,"t":"2026-10-19T17:15:00Z","v":2498,"vw":235.256888},{"c":235.25,"h":235.25,"l":235.2,"n":89,"o":235.21,"t":"2026-10-19T17:20:00Z","v":4159,"vw":235.233983},{"c":235.31,"h":235.34,"l":235.28,"n":113,"o":235.28,"t":"2026-10-19T17:25:00Z","v":7748,"vw":235.322933},{"c":235.335,"h":235.34,"l":235.28,"n":77,"o":235.3,"t":"2026-10-19T17:30:00Z","v":21118,"vw":235.319643},{"c":235.29,"h":235.295,"l":235.263,"n":57,"o":235.263,"t":"2026-10-19T17:35:00Z","v":1426,"vw":235.274951},{"c":235.36,"h":235.37,"l":235.2475,"n":165,"o":235.32,"t":"2026-10-19T17:40:00Z","v":4817,"vw":235.31173},{"c":235.345,"h":235.345,"l":235.3,"n":111,"o":235.34,"t":"2026-10-19T17:45:00Z","v":1907,"vw":235.332946},{"c":235.42,"h":235.44,"l":235.385,"n":67,"o":235.385,"t":"2026-10-19T17:50:00Z","v":2744,"vw":235.426543},{"c":235.515,"h":235.52,"l":235.42,"n":127,"o":235.445,"t":"2026-10-19T17:55:00Z","v":4891,"vw":235.465632},{"c":235.48,"h":235.515,"l":235.41,"n":110,"o":235.515,"t":"2026-10-19T18:00:00Z","v":3181,"vw":235.468753},{"c":235.54,"h":235.55,"l":235.47,"n":47,"o":235.52,"t":"2026-10-19T18:05:00Z","v":1837,"vw":235.513095},{"c":235.615,"h":235.615,"l":235.55,"n":47,"o":235.55,"t":"2026-10-19T18:10:00Z","v":1244,"vw":235.584734},{"c":235.64,"h":235.64,"l":235.5901,"n":73,"o":235.635,"t":"2026-10-19T18:15:00Z","v":2894,"vw":235.622971},{"c":235.5565,"h":235.58,"l":235.53,"n":102,"o":235.57,"t":"2026-10-19T18:20:00Z","v":5269,"vw":235.55876},{"c":235.475,"h":235.54,"l":235.44,"n":146,"o":235.52,"t":"2026-10-19T18:25:00Z","v":12919,"vw":235.474964},{"c":235.39,"h":235.4899,"l":235.39,"n":41,"o":235.489,"t":"2026-10-19T18:30:00Z","v":3675,"vw":235.474371},{"c":235.45,"h":235.465,"l":235.37,"n":127,"o":235.37,"t":"2026-10-19T18:35:00Z","v":10988,"vw":235.442595},{"c":235.4929,"h":235.5,"l":235.465,"n":96,"o":235.465,"t":"2026-10-19T18:40:00Z","v":4795,"vw":235.487986},{"c":235.555,"h":235.59,"l":235.51,"n":158,"o":235.51,"t":"2026-10-19T18:45:00Z","v":12526,"vw":235.574115},{"c":235.46,"h":235.5399,"l":235.435,"n":55,"o":235.52,"t":"2026-10-19T18:50:00Z","v":7777,"vw":235.504521},{"c":235.515,"h":235.52,"l":235.47,"n":87,"o":235.47,"t":"2026-10-19T18:55:00Z","v":6187,"vw":235.502375},{"c":235.5594,"h":235.5594,"l":235.505,"n":148,"o":235.555,"t":"2026-10-19T19:00:00Z","v":10356,"vw":235.526229},{"c":235.45,"h":235.555,"l":235.45,"n":116,"o":235.555,"t":"2026-10-19T19:05:00Z","v":3801,"vw":235.511673},{"c":235.49,"h":235.52,"l":235.455,"n":128,"o":235.475,"t":"2026-10-19T19:10:00Z","v":8170,"vw":235.473685},{"c":235.56,"h":235.56,"l":235.49,"n":152,"o":235.52,"t":"2026-10-19T19:15:00Z","v":11063,"vw":235.51874},{"c":235.495,"h":235.53,"l":235.495,"n":91,"o":235.53,"t":"2026-10-19T19:20:00Z","v":3614,"vw":235.525123},{"c":235.5,"h":235.55,"l":235.455,"n":144,"o":235.5499,"t":"2026-10-19T19:25:00Z","v":5989,"vw":235.514169},{"c":235.46,"h":235.495,"l":235.44,"n":158,"o":235.47,"t":"2026-10-19T19:30:00Z","v":12624,"vw":235.454656},{"c":235.49,"h":235.49,"l":235.4392,"n":126,"o":235.4392,"t":"2026-10-19T19:35:00Z","v":10515,"vw":235.466399},{"c":235.475,"h":235.52,"l":235.4501,"n":135,"o":235.4501,"t":"2026-10-19T19:40:00Z","v":5760,"vw":235.471078},{"c":235.44,"h":235.45,"l":235.41,"n":188,"o":235.43,"t":"2026-10-19T19:45:00Z","v":8949,"vw":235.422096},{"c":235.35,"h":235.38,"l":235.21,"n":305,"o":235.35,"t":"2026-10-19T19:50:00Z","v":11433,"vw":235.289115},{"c":235.21,"h":235.35,"l":235.12,"n":493,"o":235.35,"t":"2026-10-19T19:55:00Z","v":28976,"vw":235.225152},{"c":235.16,"h":235.16,"l":235.16,"n":8,"o":235.16,"t":"2026-10-19T20:00:00Z","v":19696,"vw":235.16},{"c":236.13,"h":236.1805,"l":235.66,"n":381,"o":235.69,"t":"2026-10-20T13:30:00Z","v":24373,"vw":235.828967},{"c":236.22,"h":236.27,"l":236.02,"n":182,"o":236.1,"t":"2026-10-20T13:35:00Z","v":10104,"vw":236.103707},{"c":236.26,"h":236.44,"l":236.13,"n":130,"o":236.41,"t":"2026-10-20T13:40:00Z","v":8882,"vw":236.268913},{"c":236.51,"h":236.55,"l":236.13,"n":242,"o":236.175,"t":"2026-10-20T13:45:00Z","v":14654,"vw":236.372232},{"c":236.62,"h":236.66,"l":236.51,"n":109,"o":236.51,"t":"2026-10-20T13:50:00Z","v":7982,"vw":236.602382},{"c":236.9,"h":236.9,"l":236.7,"n":154,"o":236.7,"t":"2026-10-20T13:55:00Z","v":10261,"vw":236.786413},{"c":236.67,"h":236.845,"l":236.63,"n":320,"o":236.845,"t":"2026-10-20T14:00:00Z","v":15998,"vw":236.717491},{"c":236.59,"h":236.65,"l":236.4975,"n":694,"o":236.63,"t":"2026-10-20T14:05:00Z","v":37413,"vw":236.579641},{"c":236.625,"h":236.71,"l":236.54,"n":326,"o":236.595,"t":"2026-10-20T14:10:00Z","v":20765,"vw":236.606328},{"c":236.7501,"h":236.7501,"l":236.59,"n":214,"o":236.615,"t":"2026-10-20T14:15:00Z","v":12924,"vw":236.630029},{"c":237.04,"h":237.04,"l":236.765,"n":162,"o":236.765,"t":"2026-10-20T14:20:00Z","v":7698,"vw":236.900339},{"c":237.075,"h":237.075,"l":236.88,"n":206,"o":236.98,"t":"2026-10-20T14:25:00Z","v":4831,"vw":236.91702},{"c":237.11,"h":237.18,"l":237.08,"n":157,"o":237.15,"t":"2026-10-20T14:30:00Z","v":5219,"vw":237.13859},{"c":237.04,"h":237.18,"l":237,"n":223,"o":237.12,"t":"2026-10-20T14:35:00Z","v":11826,"vw":237.076628},{"c":237.22,"h":237.28,"l":237.05,"n":148,"o":237.07,"t":"2026-10-20T14:40:00Z","v":7263,"vw":237.169466},{"c":237.32,"h":237.32,"l":237.21,"n":118,"o":237.23,"t":"2026-10-20T14:45:00Z","v":5326,"vw":237.259565},{"c":237.405,"h":237.42,"l":237.3,"n":117,"o":237.37,"t":"2026-10-20T14:50:00Z","v":5200,"vw":237.359227},{"c":237.47,"h":237.5,"l":237.35,"n":107,"o":237.39,"t":"2026-10-20T14:55:00Z","v":5202,"vw":237.456823},{"c":237.245,"h":237.45,"l":237.245,"n":160,"o":237.405,"t":"2026-10-20T15:00:00Z","v":6321,"vw":237.368717},{"c":237.24,"h":237.275,"l":237.175,"n":103,"o":237.24,"t":"2026-10-20T15:05:00Z","v":6036,"vw":237.248553},{"c":236.655,"h":237.26,"l":236.655,"n":491,"o":237.25,"t":"2026-10-20T15:10:00Z","v":16391,"vw":237.035381},{"c":237.075,"h":237.1,"l":236.9304,"n":127,"o":236.9304,"t":"2026-10-20T15:15:00Z","v":6524,"vw":237.017506},{"c":236.94,"h":237.145,"l":236.94,"n":113,"o":237.07,"t":"2026-10-20T15:20:00Z","v":3884,"vw":237.049441},{"c":236.86,"h":236.9482,"l":236.85,"n":86,"o":236.9482,"t":"2026-10-20T15:25:00Z","v":4003,"vw":236.873631},{"c":236.79,"h":236.87,"l":236.75,"n":105,"o":236.825,"t":"2026-10-20T15:30:00Z","v":5831,"vw":236.808595},{"c":236.955,"h":236.955,"l":236.8,"n":95,"o":236.815,"t":"2026-10-20T15:35:00Z","v":4256,"vw":236.875829},{"c":237.065,"h":237.075,"l":236.9401,"n":104,"o":236.9401,"t":"2026-10-20T15:40:00Z","v":2493,"vw":237.042747},{"c":236.9509,"h":237.005,"l":236.93,"n":105,"o":236.955,"t":"2026-10-20T15:45:00Z","v":2642,"vw":236.961835},{"c":237.025,"h":237.025,"l":236.93,"n":169,"o":236.965,"t":"2026-10-20T15:50:00Z","v":7313,"vw":236.978427},{"c":237.0599,"h":237.0925,"l":237.0599,"n":46,"o":237.0925,"t":"2026-10-20T15:55:00Z","v":1214,"vw":237.068324},{"c":236.915,"h":237.07,"l":236.915,"n":134,"o":237.04,"t":"2026-10-20T16:00:00Z","v":3221,"vw":236.988597},{"c":237.015,"h":237.0599,"l":236.92,"n":100,"o":236.93,"t":"2026-10-20T16:05:00Z","v":2083,"vw":236.963132},{"c":236.965,"h":237.02,"l":236.9201,"n":66,"o":237.01,"t":"2026-10-20T16:10:00Z","v":1830,"vw":236.976557},{"c":236.765,"h":237.01,"l":236.765,"n":94,"o":236.9954,"t":"2026-10-20T16:15:00Z","v":3614,"vw":236.837183},{"c":236.7906,"h":236.845,"l":236.78,"n":112,"o":236.805,"t":"2026-10-20T16:20:00Z","v":6605,"vw":236.802817},{"c":236.8982,"h":236.903,"l":236.77,"n":164,"o":236.84,"t":"2026-10-20T16:25:00Z","v":5284,"vw":236.812479},{"c":236.93,"h":237.005,"l":236.9,"n":763,"o":236.925,"t":"2026-10-20T16:30:00Z","v":172704,"vw":236.924471},{"c":236.96,"h":237,"l":236.9,"n":108,"o":236.9,"t":"2026-10-20T16:35:00Z","v":3050,"vw":236.944351},{"c":236.98,"h":237.04,"l":236.97,"n":183,"o":237.02,"t":"2026-10-20T16:40:00Z","v":10298,"vw":237.013631},{"c":237.08,"h":237.095,"l":236.97,"n":232,"o":236.99,"t":"2026-10-20T16:45:00Z","v":13452,"vw":237.015434},{"c":236.84,"h":237.07,"l":236.84,"n":126,"o":237.07,"t":"2026-10-20T16:50:00Z","v":6892,"vw":236.991483},{"c":236.8599,"h":236.89,"l":236.84,"n":78,"o":236.89,"t":"2026-10-20T16:55:00Z","v":11713,"vw":236.873787},{"c":236.795,"h":236.9,"l":236.7583,"n":223,"o":236.87,"t":"2026-10-20T17:00:00Z","v":7223,"vw":236.825926},{"c":236.785,"h":236.83,"l":236.76,"n":174,"o":236.83,"t":"2026-10-20T17:05:00Z","v":8332,"vw":236.807033},{"c":236.81,"h":236.84,"l":236.755,"n":150,"o":236.77,"t":"2026-10-20T17:10:00Z","v":6214,"vw":236.78852},{"c":236.8102,"h":236.82,"l":236.8,"n":127,"o":236.8141,"t":"2026-10-20T17:15:00Z","v":3555,"vw":236.809084},{"c":236.98,"h":236.98,"l":236.88,"n":108,"o":236.88,"t":"2026-10-20T17:20:00Z","v":3289,"vw":236.939745},{"c":236.95,"h":236.97,"l":236.9423,"n":91,"o":236.97,"t":"2026-10-20T17:25:00Z","v":2850,"vw":236.948168},{"c":237.005,"h":237.07,"l":237.005,"n":104,"o":237.03,"t":"2026-10-20T17:30:00Z","v":2821,"vw":237.038098},{"c":237.01,"h":237.02,"l":237.01,"n":58,"o":237.02,"t":"2026-10-20T17:35:00Z","v":1524,"vw":237.018721},{"c":237.1199,"h":237.12,"l":237.055,"n":67,"o":237.055,"t":"2026-10-20T17:40:00Z","v":3265,"vw":237.076278},{"c":237.08,"h":237.14,"l":237.07,"n":131,"o":237.14,"t":"2026-10-20T17:45:00Z","v":3016,"vw":237.093669},{"c":237.2219,"h":237.2219,"l":237.095,"n":111,"o":237.095,"t":"2026-10-20T17:50:00Z","v":2775,"vw":237.145557},{"c":237.1117,"h":237.21,"l":237.1,"n":84,"o":237.21,"t":"2026-10-20T17:55:00Z","v":2439,"vw":237.16744},{"c":237.13,"h":237.15,"l":237.09,"n":160,"o":237.12,"t":"2026-10-20T18:00:00Z","v":5062,"vw":237.110629},{"c":237.1,"h":237.1,"l":237.07,"n":110,"o":237.095,"t":"2026-10-20T18:05:00Z","v":2570,"vw":237.084565},{"c":237.1701,"h":237.1701,"l":237.12,"n":98,"o":237.14,"t":"2026-10-20T18:10:00Z","v":25047,"vw":237.15858},{"c":237.17,"h":237.19,"l":237.17,"n":99,"o":237.19,"t":"2026-10-20T18:15:00Z","v":4021,"vw":237.18286},{"c":237.1,"h":237.15,"l":237.09,"n":171,"o":237.14,"t":"2026-10-20T18:20:00Z","v":6327,"vw":237.134811},{"c":237.09,"h":237.109,"l":237.07,"n":105,"o":237.109,"t":"2026-10-20T18:25:00Z","v":3223,"vw":237.08783},{"c":237.15,"h":237.15,"l":237.09,"n":70,"o":237.09,"t":"2026-10-20T18:30:00Z","v":1179,"vw":237.126534},{"c":237.0775,"h":237.11,"l":237.065,"n":137,"o":237.08,"t":"2026-10-20T18:35:00Z","v":4749,"vw":237.080899},{"c":236.9841,"h":237.1,"l":236.9841,"n":137,"o":237.1,"t":"2026-10-20T18:40:00Z","v":3224,"vw":237.008981},{"c":237.05,"h":237.07,"l":237,"n":92,"o":237,"t":"2026-10-20T18:45:00Z","v":6533,"vw":237.034245},{"c":237.11,"h":237.11,"l":237.05,"n":138,"o":237.0501,"t":"2026-10-20T18:50:00Z","v":2699,"vw":237.061982},{"c":237.05,"h":237.1484,"l":237.025,"n":248,"o":237.13,"t":"2026-10-20T18:55:00Z","v":8089,"vw":237.066016},{"c":237.09,"h":237.092,"l":237.07,"n":134,"o":237.08,"t":"2026-10-20T19:00:00Z","v":26773,"vw":237.084899},{"c":237.1312,"h":237.15,"l":237.095,"n":208,"o":237.095,"t":"2026-10-20T19:05:00Z","v":6733,"vw":237.12071},{"c":237.02,"h":237.08,"l":237.01,"n":214,"o":237.08,"t":"2026-10-20T19:10:00Z","v":9821,"vw":237.036491},{"c":236.975,"h":237.015,"l":236.965,"n":205,"o":237,"t":"2026-10-20T19:15:00Z","v":13254,"vw":236.99237},{"c":236.91,"h":237.0584,"l":236.9,"n":156,"o":237.0401,"t":"2026-10-20T19:20:00Z","v":12393,"vw":236.924064},{"c":236.98,"h":236.99,"l":236.9199,"n":159,"o":236.92,"t":"2026-10-20T19:25:00Z","v":5677,"vw":236.959669},{"c":237.065,"h":237.065,"l":236.95,"n":230,"o":236.97,"t":"2026-10-20T19:30:00Z","v":10595,"vw":237.022408},{"c":236.97,"h":237.06,"l":236.97,"n":205,"o":237.055,"t":"2026-10-20T19:35:00Z","v":12740,"vw":236.996536},{"c":237.1,"h":237.13,"l":236.99,"n":304,"o":236.99,"t":"2026-10-20T19:40:00Z","v":14180,"vw":237.027725},{"c":237.18,"h":237.18,"l":237.085,"n":256,"o":237.085,"t":"2026-10-20T19:45:00Z","v":8315,"vw":237.126512},{"c":237.1201,"h":237.19,"l":237.08,"n":258,"o":237.09,"t":"2026-10-20T19:50:00Z","v":8331,"vw":237.12688},{"c":237.21,"h":237.25,"l":237.059,"n":1102,"o":237.059,"t":"2026-10-20T19:55:00Z","v":60953,"vw":237.184079},{"c":237.2,"h":237.2,"l":237.2,"n":16,"o":237.2,"t":"2026-10-20T20:00:00Z","v":32055,"vw":237.2},{"c":237.09,"h":237.09,"l":237.09,"n":1,"o":237.09,"t":"2026-10-20T21:25:00Z","v":150,"vw":237.09},{"c":237.26,"h":237.48,"l":237.15,"n":362,"o":237.32,"t":"2026-10-21T13:30:00Z","v":26927,"vw":237.308206},{"c":237.465,"h":237.475,"l":237.25,"n":129,"o":237.26,"t":"2026-10-21T13:35:00Z","v":9479,"vw":237.3804},{"c":237.41,"h":237.61,"l":237.38,"n":179,"o":237.56,"t":"2026-10-21T13:40:00Z","v":10493,"vw":237.500758},{"c":237.56,"h":237.56,"l":237.34,"n":159,"o":237.43,"t":"2026-10-21T13:45:00Z","v":11278,"vw":237.498268},{"c":237.6199,"h":237.69,"l":237.5,"n":180,"o":237.58,"t":"2026-10-21T13:50:00Z","v":14711,"vw":237.601427},{"c":237.51,"h":237.71,"l":237.43,"n":112,"o":237.655,"t":"2026-10-21T13:55:00Z","v":12017,"vw":237.602827},{"c":237.255,"h":237.48,"l":237.255,"n":98,"o":237.48,"t":"2026-10-21T14:00:00Z","v":5095,"vw":237.32432},{"c":237,"h":237.135,"l":236.98,"n":63,"o":237.135,"t":"2026-10-21T14:05:00Z","v":3906,"vw":237.039063},{"c":237.3229,"h":237.3229,"l":237.0361,"n":130,"o":237.0361,"t":"2026-10-21T14:10:00Z","v":7487,"vw":237.135779},{"c":237.245,"h":237.3,"l":237.2238,"n":102,"o":237.265,"t":"2026-10-21T14:15:00Z","v":7798,"vw":237.26132},{"c":237.275,"h":237.34,"l":237.24,"n":113,"o":237.26,"t":"2026-10-21T14:20:00Z","v":7301,"vw":237.289324},{"c":237.24,"h":237.29,"l":237.2227,"n":56,"o":237.235,"t":"2026-10-21T14:25:00Z","v":3161,"vw":237.258287},{"c":237.395,"h":237.475,"l":237.2828,"n":167,"o":237.2828,"t":"2026-10-21T14:30:00Z","v":4231,"vw":237.402954},{"c":237.47,"h":237.5199,"l":237.4084,"n":35,"o":237.41,"t":"2026-10-21T14:35:00Z","v":4205,"vw":237.493253},{"c":237.51,"h":237.51,"l":237.45,"n":46,"o":237.5001,"t":"2026-10-21T14:40:00Z","v":3274,"vw":237.468636},{"c":237.68,"h":237.7,"l":237.55,"n":109,"o":237.55,"t":"2026-10-21T14:45:00Z","v":3692,"vw":237.637968},{"c":237.6841,"h":237.72,"l":237.65,"n":189,"o":237.69,"t":"2026-10-21T14:50:00Z","v":10896,"vw":237.682316},{"c":237.6352,"h":237.72,"l":237.63,"n":150,"o":237.72,"t":"2026-10-21T14:55:00Z","v":9474,"vw":237.662465},{"c":237.64,"h":237.68,"l":237.5629,"n":108,"o":237.6,"t":"2026-10-21T15:00:00Z","v":7103,"vw":237.590393},{"c":237.61,"h":237.61,"l":237.585,"n":39,"o":237.59,"t":"2026-10-21T15:05:00Z","v":1119,"vw":237.592061},{"c":237.62,"h":237.69,"l":237.62,"n":38,"o":237.685,"t":"2026-10-21T15:10:00Z","v":3288,"vw":237.660371},{"c":237.625,"h":237.67,"l":237.625,"n":66,"o":237.6575,"t":"2026-10-21T15:15:00Z","v":3795,"vw":237.655095},{"c":237.73,"h":237.74,"l":237.705,"n":51,"o":237.705,"t":"2026-10-21T15:20:00Z","v":3285,"vw":237.711469},{"c":237.88,"h":237.88,"l":237.71,"n":153,"o":237.71,"t":"2026-10-21T15:25:00Z","v":7140,"vw":237.781794},{"c":237.785,"h":237.86,"l":237.76,"n":45,"o":237.86,"t":"2026-10-21T15:30:00Z","v":1924,"vw":237.808054},{"c":237.88,"h":237.9,"l":237.79,"n":82,"o":237.82,"t":"2026-10-21T15:35:00Z","v":4138,"vw":237.840483},{"c":237.86,"h":237.885,"l":237.8401,"n":72,"o":237.88,"t":"2026-10-21T15:40:00Z","v":3647,"vw":237.863204},{"c":237.89,"h":237.9097,"l":237.87,"n":62,"o":237.87,"t":"2026-10-21T15:45:00Z","v":3099,"vw":237.892678},{"c":237.92,"h":237.9418,"l":237.91,"n":42,"o":237.93,"t":"2026-10-21T15:50:00Z","v":1508,"vw":237.921472},{"c":237.93,"h":237.95,"l":237.9,"n":22,"o":237.9199,"t":"2026-10-21T15:55:00Z","v":1228,"vw":237.927149},{"c":237.9182,"h":237.98,"l":237.9,"n":56,"o":237.92,"t":"2026-10-21T16:00:00Z","v":1888,"vw":237.947919},{"c":237.86,"h":237.9491,"l":237.86,"n":95,"o":237.9491,"t":"2026-10-21T16:05:00Z","v":4787,"vw":237.901919},{"c":237.96,"h":237.96,"l":237.88,"n":66,"o":237.8863,"t":"2026-10-21T16:10:00Z","v":3559,"vw":237.911449},{"c":237.95,"h":238.005,"l":237.95,"n":78,"o":237.95,"t":"2026-10-21T16:15:00Z","v":2891,"vw":237.985654},{"c":237.98,"h":237.99,"l":237.97,"n":76,"o":237.97,"t":"2026-10-21T16:20:00Z","v":11876,"vw":237.985091},{"c":237.945,"h":237.97,"l":237.93,"n":75,"o":237.97,"t":"2026-10-21T16:25:00Z","v":2777,"vw":237.956728},{"c":237.97,"h":238.02,"l":237.9401,"n":76,"o":237.98,"t":"2026-10-21T16:30:00Z","v":4375,"vw":237.975223},{"c":238.09,"h":238.14,"l":237.88,"n":204,"o":237.9622,"t":"2026-10-21T16:35:00Z","v":10219,"vw":237.955456},{"c":237.96,"h":238.14,"l":237.93,"n":143,"o":238.11,"t":"2026-10-21T16:40:00Z","v":8139,"vw":237.978142},{"c":237.99,"h":237.99,"l":237.88,"n":67,"o":237.91,"t":"2026-10-21T16:45:00Z","v":4830,"vw":237.913191},{"c":238.05,"h":238.05,"l":237.98,"n":55,"o":237.98,"t":"2026-10-21T16:50:00Z","v":1739,"vw":238.022797},{"c":238.05,"h":238.055,"l":238.04,"n":69,"o":238.05,"t":"2026-10-21T16:55:00Z","v":2874,"vw":238.044932},{"c":237.965,"h":238.055,"l":237.95,"n":44,"o":238.055,"t":"2026-10-21T17:00:00Z","v":2796,"vw":238.014934},{"c":238.045,"h":238.045,"l":237.95,"n":72,"o":237.95,"t":"2026-10-21T17:05:00Z","v":5588,"vw":238.000363},{"c":238.0728,"h":238.0728,"l":238.02,"n":64,"o":238.04,"t":"2026-10-21T17:10:00Z","v":3045,"vw":238.04919},{"c":238.06,"h":238.12,"l":238.06,"n":123,"o":238.0899,"t":"2026-10-21T17:15:00Z","v":7113,"vw":238.088073},{"c":238.06,"h":238.1228,"l":238.06,"n":66,"o":238.075,"t":"2026-10-21T17:20:00Z","v":3424,"vw":238.077103},{"c":238.1,"h":238.12,"l":238.08,"n":92,"o":238.12,"t":"2026-10-21T17:25:00Z","v":5181,"vw":238.10138},{"c":238.07,"h":238.11,"l":238.07,"n":123,"o":238.1,"t":"2026-10-21T17:30:00Z","v":7830,"vw":238.086096},{"c":238.04,"h":238.0917,"l":238.02,"n":177,"o":238.09,"t":"2026-10-21T17:35:00Z","v":19750,"vw":238.065174},{"c":238.18,"h":238.19,"l":238.05,"n":88,"o":238.05,"t":"2026-10-21T17:40:00Z","v":2873,"vw":238.169591},{"c":238.16,"h":238.18,"l":238.12,"n":81,"o":238.18,"t":"2026-10-21T17:45:00Z","v":3070,"vw":238.151494},{"c":238.19,"h":238.19,"l":238.14,"n":101,"o":238.14,"t":"2026-10-21T17:50:00Z","v":4707,"vw":238.169214},{"c":238.1301,"h":238.24,"l":238.1301,"n":86,"o":238.19,"t":"2026-10-21T17:55:00Z","v":3686,"vw":238.19865},{"c":238.125,"h":238.16,"l":238.0501,"n":79,"o":238.15,"t":"2026-10-21T18:00:00Z","v":24352,"vw":238.145222},{"c":238.15,"h":238.16,"l":238.13,"n":122,"o":238.145,"t":"2026-10-21T18:05:00Z","v":6111,"vw":238.149252},{"c":238.25,"h":238.25,"l":238.17,"n":79,"o":238.17,"t":"2026-10-21T18:10:00Z","v":3852,"vw":238.223676},{"c":238.245,"h":238.29,"l":238.229,"n":116,"o":238.27,"t":"2026-10-21T18:15:00Z","v":5743,"vw":238.265716},{"c":238.23,"h":238.24,"l":238.21,"n":203,"o":238.24,"t":"2026-10-21T18:20:00Z","v":24459,"vw":238.229043},{"c":238.27,"h":238.28,"l":238.225,"n":99,"o":238.225,"t":"2026-10-21T18:25:00Z","v":5791,"vw":238.241474},{"c":238.29,"h":238.29,"l":238.23,"n":101,"o":238.26,"t":"2026-10-21T18:30:00Z","v":7052,"vw":238.255948},{"c":238.25,"h":238.29,"l":238.25,"n":76,"o":238.29,"t":"2026-10-21T18:35:00Z","v":2761,"vw":238.27255},{"c":238.32,"h":238.33,"l":238.289,"n":104,"o":238.289,"t":"2026-10-21T18:40:00Z","v":4036,"vw":238.310389},{"c":238.09,"h":238.3,"l":238.09,"n":225,"o":238.29,"t":"2026-10-21T18:45:00Z","v":11790,"vw":238.179944},{"c":238.14,"h":238.14,"l":238.02,"n":148,"o":238.08,"t":"2026-10-21T18:50:00Z","v":10425,"vw":238.089461},{"c":237.8,"h":238.08,"l":237.8,"n":159,"o":238.08,"t":"2026-10-21T18:55:00Z","v":8388,"vw":237.911237},{"c":237.58,"h":237.79,"l":237.3901,"n":220,"o":237.79,"t":"2026-10-21T19:00:00Z","v":36193,"vw":237.601686},{"c":237.52,"h":237.65,"l":237.43,"n":182,"o":237.56,"t":"2026-10-21T19:05:00Z","v":8981,"vw":237.549847},{"c":237.52,"h":237.59,"l":237.38,"n":171,"o":237.53,"t":"2026-10-21T19:10:00Z","v":5784,"vw":237.466924},{"c":237.73,"h":237.77,"l":237.58,"n":229,"o":237.58,"t":"2026-10-21T19:15:00Z","v":14740,"vw":237.678116},{"c":237.73,"h":237.81,"l":237.65,"n":230,"o":237.7501,"t":"2026-10-21T19:20:00Z","v":9022,"vw":237.728985},{"c":237.9695,"h":237.9695,"l":237.75,"n":199,"o":237.78,"t":"2026-10-21T19:25:00Z","v":8708,"vw":237.875273},{"c":237.94,"h":237.98,"l":237.9095,"n":271,"o":237.9499,"t":"2026-10-21T19:30:00Z","v":6904,"vw":237.930138},{"c":237.9182,"h":237.97,"l":237.84,"n":244,"o":237.94,"t":"2026-10-21T19:35:00Z","v":15166,"vw":237.917207},{"c":238.02,"h":238.02,"l":237.89,"n":212,"o":237.905,"t":"2026-10-21T19:40:00Z","v":16592,"vw":237.920571},{"c":238.1,"h":238.11,"l":237.99,"n":202,"o":238.02,"t":"2026-10-21T19:45:00Z","v":8475,"vw":238.062758},{"c":238.22,"h":238.26,"l":238.08,"n":214,"o":238.12,"t":"2026-10-21T19:50:00Z","v":17628,"vw":238.216995},{"c":238.03,"h":238.21,"l":238.005,"n":392,"o":238.2,"t":"2026-10-21T19:55:00Z","v":30162,"vw":238.075172},{"c":238.05,"h":238.05,"l":238.05,"n":8,"o":238.05,"t":"2026-10-21T20:00:00Z","v":12825,"vw":238.05}],"history":[{"c":198.99,"h":200.87,"l":198.745,"n":6248,"o":200.53,"t":"2024-10-21T04:00:00Z","v":412386,"vw":199.304711},{"c":198.52,"h":198.9,"l":197.535,"n":6033,"o":198.23,"t":"2024-10-22T04:00:00Z","v":382020,"vw":198.38761},{"c":198.35,"h":198.785,"l":197.3924,"n":5528,"o":198.05,"t":"2024-10-23T04:00:00Z","v":433477,"vw":198.161042},{"c":197.79,"h":198.47,"l":197.23,"n":4789,"o":198.43,"t":"2024-10-24T04:00:00Z","v":255750,"vw":197.864537},{"c":196.32,"h":198.7081,"l":196.2,"n":6164,"o":198.66,"t":"2024-10-25T04:00:00Z","v":966985,"vw":197.403716},{"c":197.31,"h":197.62,"l":196.83,"n":5573,"o":196.83,"t":"2024-10-28T04:00:00Z","v":305575,"vw":197.34528},{"c":196.09,"h":197.18,"l":195.96,"n":4871,"o":196.75,"t":"2024-10-29T04:00:00Z","v":248682,"vw":196.471987},{"c":195.89,"h":196.83,"l":195.64,"n":9044,"o":195.64,"t":"2024-10-30T04:00:00Z","v":1328505,"vw":196.09183},{"c":194.64,"h":196.17,"l":194.64,"n":9671,"o":195.66,"t":"2024-10-31T04:00:00Z","v":575602,"vw":195.403414},{"c":194.77,"h":196.42,"l":194.67,"n":7122,"o":195.65,"t":"2024-11-01T04:00:00Z","v":398656,"vw":195.453358},{"c":194.47,"h":195.4,"l":193.7704,"n":5122,"o":194.98,"t":"2024-11-04T05:00:00Z","v":253223,"vw":194.641404},{"c":196.35,"h":196.36,"l":194.15,"n":6479,"o":194.5,"t":"2024-11-05T05:00:00Z","v":468455,"vw":195.683642},{"c":201.19,"h":201.49,"l":199.58,"n":10521,"o":201.45,"t":"2024-11-06T05:00:00Z","v":808991,"vw":200.827838},{"c":200.6,"h":201.52,"l":200.24,"n":6171,"o":201.52,"t":"2024-11-07T05:00:00Z","v":410686,"vw":200.874631},{"c":201.82,"h":202.44,"l":200.735,"n":7094,"o":200.96,"t":"2024-11-08T05:00:00Z","v":556599,"vw":201.872189},{"c":202.59,"h":203.6695,"l":202.4381,"n":6648,"o":202.54,"t":"2024-11-11T05:00:00Z","v":394315,"vw":202.938354},{"c":201.06,"h":202.65,"l":200.74,"n":5837,"o":202.63,"t":"2024-11-12T05:00:00Z","v":365869,"vw":201.538198},{"c":201.47,"h":201.95,"l":200.98,"n":5315,"o":201.43,"t":"2024-11-13T05:00:00Z","v":301288,"vw":201.551761},{"c":200.13,"h":201.825,"l":200.06,"n":8588,"o":201.68,"t":"2024-11-14T05:00:00Z","v":747285,"vw":200.924647},{"c":199.51,"h":200.3389,"l":199.2092,"n":6527,"o":199.75,"t":"2024-11-15T05:00:00Z","v":428324,"vw":199.533663},{"c":200.47,"h":200.7999,"l":199.5,"n":5968,"o":199.79,"t":"2024-11-18T05:00:00Z","v":394071,"vw":200.393085},{"c":199.53,"h":200.0827,"l":198.51,"n":6894,"o":199.23,"t":"2024-11-19T05:00:00Z","v":426639,"vw":199.592677},{"c":199.97,"h":200.16,"l":198.75,"n":5970,"o":199.84,"t":"2024-11-20T05:00:00Z","v":419408,"vw":199.26649},{"c":202.23,"h":202.707,"l":199.98,"n":7725,"o":200.45,"t":"2024-11-21T05:00:00Z","v":442781,"vw":202.023932},{"c":203.74,"h":204,"l":202.54,"n":7221,"o":202.54,"t":"2024-11-22T05:00:00Z","v":579079,"vw":203.627867},{"c":205.2,"h":205.87,"l":204.622,"n":7617,"o":204.9,"t":"2024-11-25T05:00:00Z","v":670666,"vw":205.2377},{"c":205.24,"h":205.51,"l":204.0834,"n":6119,"o":205.03,"t":"2024-11-26T05:00:00Z","v":351574,"vw":204.86658},{"c":205.5,"h":206.47,"l":205.43,"n":5168,"o":205.72,"t":"2024-11-27T05:00:00Z","v":336213,"vw":205.904319},{"c":206.17,"h":206.63,"l":205.73,"n":3445,"o":205.96,"t":"2024-11-29T05:00:00Z","v":189069,"vw":206.190239},{"c":204.73,"h":206.0409,"l":204.24,"n":9807,"o":205.99,"t":"2024-12-02T05:00:00Z","v":773159,"vw":204.791646},{"c":203.59,"h":205.25,"l":203.59,"n":7124,"o":205.21,"t":"2024-12-03T05:00:00Z","v":510418,"vw":204.136119},{"c":202.97,"h":203.62,"l":202.32,"n":6952,"o":203.58,"t":"2024-12-04T05:00:00Z","v":397620,"vw":202.8047},{"c":202.49,"h":203.42,"l":202.42,"n":6318,"o":202.99,"t":"2024-12-05T05:00:00Z","v":432001,"vw":202.840472},{"c":201.91,"h":203.025,"l":201.7135,"n":6283,"o":202.76,"t":"2024-12-06T05:00:00Z","v":413617,"vw":202.060132},{"c":200.84,"h":202.4,"l":200.66,"n":12058,"o":202.21,"t":"2024-12-09T05:00:00Z","v":1045371,"vw":201.451518},{"c":200.04,"h":200.94,"l":199.33,"n":9368,"o":200.94,"t":"2024-12-10T05:00:00Z","v":654708,"vw":200.229611},{"c":199.28,"h":200.44,"l":199.22,"n":6997,"o":200.44,"t":"2024-12-11T05:00:00Z","v":410108,"vw":199.658389},{"c":198.55,"h":199.57,"l":198.54,"n":7313,"o":199.44,"t":"2024-12-12T05:00:00Z","v":494738,"vw":198.981312},{"c":197.98,"h":198.69,"l":197.6499,"n":7281,"o":198.52,"t":"2024-12-13T05:00:00Z","v":443547,"vw":198.133365},{"c":196.9,"h":198.49,"l":196.7481,"n":8566,"o":198.09,"t":"2024-12-16T05:00:00Z","v":668472,"vw":197.674537},{"c":194.77,"h":195.52,"l":194.3801,"n":9478,"o":195.12,"t":"2024-12-17T05:00:00Z","v":592981,"vw":194.835831},{"c":190.17,"h":195.36,"l":189.99,"n":8922,"o":194.94,"t":"2024-12-18T05:00:00Z","v":771803,"vw":193.31684},{"c":189.5,"h":191.84,"l":189.41,"n":11833,"o":191,"t":"2024-12-19T05:00:00Z","v":1110356,"vw":190.335927},{"c":191.71,"h":192.89,"l":189.13,"n":11218,"o":189.28,"t":"2024-12-20T05:00:00Z","v":1031834,"vw":191.643108},{"c":192.22,"h":192.38,"l":190.61,"n":9601,"o":191.43,"t":"2024-12-23T05:00:00Z","v":828121,"vw":191.451524},{"c":193.76,"h":193.79,"l":192.08,"n":4807,"o":192.34,"t":"2024-12-24T05:00:00Z","v":508017,"vw":192.985873},{"c":193.99,"h":194.2462,"l":193.154,"n":5210,"o":193.18,"t":"2024-12-26T05:00:00Z","v":377263,"vw":193.860928},{"c":192.77,"h":193.8601,"l":191.8001,"n":6494,"o":193.12,"t":"2024-12-27T05:00:00Z","v":616956,"vw":192.470635},{"c":190.63,"h":191.3999,"l":189.56,"n":7670,"o":191.2,"t":"2024-12-30T05:00:00Z","v":512974,"vw":190.684494},{"c":190.88,"h":191.73,"l":190.16,"n":6790,"o":191.27,"t":"2024-12-31T05:00:00Z","v":526474,"vw":190.852411},{"c":189.96,"h":192.18,"l":189.107,"n":14586,"o":191.81,"t":"2025-01-02T05:00:00Z","v":2685152,"vw":190.212085},{"c":191.45,"h":191.7,"l":190.0688,"n":9591,"o":190.73,"t":"2025-01-03T05:00:00Z","v":898103,"vw":191.160764},{"c":191.51,"h":193.38,"l":191.23,"n":7748,"o":192.21,"t":"2025-01-06T05:00:00Z","v":638433,"vw":192.362568},{"c":191.01,"h":192.83,"l":190.47,"n":9677,"o":192.1,"t":"2025-01-07T05:00:00Z","v":925665,"vw":191.6254},{"c":191.15,"h":191.25,"l":189.77,"n":6254,"o":190.74,"t":"2025-01-08T05:00:00Z","v":579787,"vw":190.575606},{"c":188.17,"h":190.21,"l":187.88,"n":8604,"o":190.21,"t":"2025-01-10T05:00:00Z","v":737953,"vw":188.589824},{"c":189.42,"h":189.569,"l":187.5,"n":6905,"o":187.66,"t":"2025-01-13T05:00:00Z","v":543313,"vw":188.757872},{"c":190.3,"h":190.4945,"l":188.95,"n":6768,"o":190.12,"t":"2025-01-14T05:00:00Z","v":490978,"vw":189.902601},{"c":192.7,"h":193.21,"l":192.0474,"n":5780,"o":192.63,"t":"2025-01-15T05:00:00Z","v":401087,"vw":192.667142},{"c":192.82,"h":193.07,"l":191.98,"n":8458,"o":192.56,"t":"2025-01-16T05:00:00Z","v":912286,"vw":192.645197},{"c":194.09,"h":194.6171,"l":193.8,"n":5470,"o":194.13,"t":"2025-01-17T05:00:00Z","v":359171,"vw":194.297985},{"c":195.66,"h":195.66,"l":194.42,"n":8243,"o":194.42,"t":"2025-01-21T05:00:00Z","v":1109589,"vw":195.289791},{"c":195.41,"h":195.82,"l":195.0999,"n":6498,"o":195.54,"t":"2025-01-22T05:00:00Z","v":491923,"vw":195.565344},{"c":196.52,"h":196.56,"l":195.3,"n":7158,"o":195.58,"t":"2025-01-23T05:00:00Z","v":707319,"vw":195.913727},{"c":196.15,"h":196.7,"l":195.925,"n":5900,"o":196.39,"t":"2025-01-24T05:00:00Z","v":372102,"vw":196.324046},{"c":198.12,"h":198.14,"l":195.35,"n":11368,"o":195.35,"t":"2025-01-27T05:00:00Z","v":1031141,"vw":196.88401},{"c":197.53,"h":198.5759,"l":197.33,"n":7668,"o":197.85,"t":"2025-01-28T05:00:00Z","v":768733,"vw":197.825698},{"c":197.15,"h":198.14,"l":196.73,"n":5237,"o":197.42,"t":"2025-01-29T05:00:00Z","v":400276,"vw":197.517188},{"c":197.41,"h":198.035,"l":196.46,"n":7170,"o":197.14,"t":"2025-01-30T05:00:00Z","v":658311,"vw":197.262033},{"c":196.17,"h":198.25,"l":196.05,"n":6393,"o":198.09,"t":"2025-01-31T05:00:00Z","v":407565,"vw":197.360141},{"c":195.25,"h":195.9899,"l":193.19,"n":8716,"o":194.04,"t":"2025-02-03T05:00:00Z","v":641585,"vw":195.038968},{"c":195.75,"h":196.0067,"l":194.415,"n":6190,"o":194.52,"t":"2025-02-04T05:00:00Z","v":454819,"vw":195.594923},{"c":196.47,"h":196.5,"l":194.66,"n":5155,"o":195.49,"t":"2025-02-05T05:00:00Z","v":381340,"vw":196.004941},{"c":196.25,"h":197,"l":195.46,"n":6221,"o":196.8,"t":"2025-02-06T05:00:00Z","v":433118,"vw":196.093237},{"c":194.62,"h":196.47,"l":194.35,"n":6983,"o":196.3,"t":"2025-02-07T05:00:00Z","v":446636,"vw":195.033134},{"c":195.3,"h":195.44,"l":194.53,"n":5705,"o":195.38,"t":"2025-02-10T05:00:00Z","v":385227,"vw":195.092287},{"c":196.23,"h":196.3,"l":194.86,"n":5065,"o":194.86,"t":"2025-02-11T05:00:00Z","v":377006,"vw":195.88406},{"c":195.58,"h":195.8471,"l":194.46,"n":6196,"o":194.69,"t":"2025-02-12T05:00:00Z","v":470821,"vw":195.386212},{"c":197.04,"h":197.17,"l":195.43,"n":5923,"o":196,"t":"2025-02-13T05:00:00Z","v":372039,"vw":196.541481},{"c":196.62,"h":197.85,"l":196.58,"n":10355,"o":197.2,"t":"2025-02-14T05:00:00Z","v":982207,"vw":197.071414},{"c":197.74,"h":197.74,"l":196.41,"n":7422,"o":196.71,"t":"2025-02-18T05:00:00Z","v":752883,"vw":197.196791},{"c":198.58,"h":198.68,"l":197.2,"n":5587,"o":197.36,"t":"2025-02-19T05:00:00Z","v":367106,"vw":198.015697},{"c":198.47,"h":198.58,"l":197.58,"n":5409,"o":198.21,"t":"2025-02-20T05:00:00Z","v":329898,"vw":198.077191},{"c":196.39,"h":198.1634,"l":196.325,"n":5597,"o":198.15,"t":"2025-02-21T05:00:00Z","v":333143,"vw":197.013428},{"c":196.65,"h":197.54,"l":196.358,"n":5601,"o":196.82,"t":"2025-02-24T05:00:00Z","v":386929,"vw":197.009485},{"c":196.89,"h":197.502,"l":195.93,"n":6577,"o":196.87,"t":"2025-02-25T05:00:00Z","v":361423,"vw":196.751602},{"c":195.49,"h":197.11,"l":195.105,"n":5531,"o":196.84,"t":"2025-02-26T05:00:00Z","v":380895,"vw":196.071374},{"c":194.58,"h":196.93,"l":194.47,"n":27587,"o":195.8,"t":"2025-02-27T05:00:00Z","v":12271450,"vw":196.093013},{"c":197.2,"h":197.34,"l":194.03,"n":12846,"o":195.21,"t":"2025-02-28T05:00:00Z","v":1659625,"vw":195.297377},{"c":195.36,"h":198.3299,"l":194.21,"n":11373,"o":197.66,"t":"2025-03-03T05:00:00Z","v":1171104,"vw":196.515983},{"c":192.25,"h":194.75,"l":191.84,"n":18359,"o":194.43,"t":"2025-03-04T05:00:00Z","v":2172348,"vw":193.246158},{"c":193.79,"h":194.43,"l":191.13,"n":9806,"o":192.04,"t":"2025-03-05T05:00:00Z","v":1062189,"vw":192.656975},{"c":192.6,"h":193.5836,"l":191.39,"n":10028,"o":192.25,"t":"2025-03-06T05:00:00Z","v":848407,"vw":192.462132},{"c":194.14,"h":194.635,"l":191.89,"n":8479,"o":192.04,"t":"2025-03-07T05:00:00Z","v":1003161,"vw":193.54997},{"c":191.08,"h":193.23,"l":189.685,"n":8386,"o":192.26,"t":"2025-03-10T04:00:00Z","v":739954,"vw":191.722592},{"c":188.32,"h":190.77,"l":187.4169,"n":9500,"o":190.54,"t":"2025-03-11T04:00:00Z","v":957054,"vw":188.846052},{"c":187.35,"h":188.88,"l":186.2851,"n":10237,"o":188.82,"t":"2025-03-12T04:00:00Z","v":799091,"vw":187.697434},{"c":185.78,"h":188.0999,"l":185.3301,"n":6845,"o":187.32,"t":"2025-03-13T04:00:00Z","v":582537,"vw":186.369589},{"c":188.81,"h":189.12,"l":186.43,"n":6648,"o":186.86,"t":"2025-03-14T04:00:00Z","v":514829,"vw":188.283856},{"c":190.88,"h":191.55,"l":188.59,"n":6870,"o":188.59,"t":"2025-03-17T04:00:00Z","v":515125,"vw":190.62254},{"c":189.43,"h":189.9455,"l":188.69,"n":8671,"o":189.92,"t":"2025-03-18T04:00:00Z","v":1057615,"vw":189.240196},{"c":190.54,"h":191.38,"l":189.03,"n":5859,"o":189.73,"t":"2025-03-19T04:00:00Z","v":726235,"vw":190.062086},{"c":190.09,"h":191.26,"l":189.245,"n":6807,"o":189.59,"t":"2025-03-20T04:00:00Z","v":537748,"vw":190.264613},{"c":189.82,"h":189.9,"l":188.12,"n":5795,"o":188.94,"t":"2025-03-21T04:00:00Z","v":462384,"vw":189.110852},{"c":191.82,"h":192.1,"l":191.08,"n":5624,"o":191.26,"t":"2025-03-24T04:00:00Z","v":633875,"vw":191.642495},{"c":191.71,"h":192.3317,"l":191.16,"n":11615,"o":192.11,"t":"2025-03-25T04:00:00Z","v":1321231,"vw":191.999487},{"c":191.62,"h":192.842,"l":191.1522,"n":6970,"o":192.01,"t":"2025-03-26T04:00:00Z","v":1145326,"vw":192.11333},{"c":191.65,"h":192.42,"l":190.75,"n":6048,"o":191.47,"t":"2025-03-27T04:00:00Z","v":556754,"vw":191.831647},{"c":188.79,"h":191.46,"l":188.68,"n":7735,"o":191.29,"t":"2025-03-28T04:00:00Z","v":496024,"vw":189.53376},{"c":190.58,"h":191.22,"l":187.71,"n":10032,"o":187.83,"t":"2025-03-31T04:00:00Z","v":1026090,"vw":189.837213},{"c":190.33,"h":191.03,"l":188.6442,"n":6952,"o":189.96,"t":"2025-04-01T04:00:00Z","v":603942,"vw":189.985708},{"c":191.29,"h":191.71,"l":188.995,"n":6960,"o":189.06,"t":"2025-04-02T04:00:00Z","v":596674,"vw":190.726869},{"c":183.31,"h":187.0073,"l":183.18,"n":13781,"o":186.33,"t":"2025-04-03T04:00:00Z","v":1286913,"vw":184.68633},{"c":172.67,"h":179.86,"l":172.555,"n":20858,"o":179.44,"t":"2025-04-04T04:00:00Z","v":2236479,"vw":175.308594},{"c":171.26,"h":177.04,"l":165.4463,"n":21630,"o":168.29,"t":"2025-04-07T04:00:00Z","v":2512412,"vw":170.455524},{"c":168.34,"h":176.59,"l":165.8551,"n":15327,"o":176.02,"t":"2025-04-08T04:00:00Z","v":1553548,"vw":171.415156},{"c":180.92,"h":181.655,"l":166.34,"n":14732,"o":166.55,"t":"2025-04-09T04:00:00Z","v":1750257,"vw":172.119853},{"c":175.37,"h":178.03,"l":170.8,"n":12790,"o":177.73,"t":"2025-04-10T04:00:00Z","v":1140689,"vw":174.941435},{"c":178.31,"h":179.2009,"l":173.98,"n":8195,"o":174.98,"t":"2025-04-11T04:00:00Z","v":733833,"vw":176.772056},{"c":180.35,"h":181.53,"l":178.8729,"n":8450,"o":181.18,"t":"2025-04-14T04:00:00Z","v":725371,"vw":180.546416},{"c":179.57,"h":181.5199,"l":179.57,"n":7726,"o":180.71,"t":"2025-04-15T04:00:00Z","v":560623,"vw":180.295414},{"c":177.04,"h":179.9,"l":175.6529,"n":7386,"o":178.93,"t":"2025-04-16T04:00:00Z","v":783161,"vw":177.418786},{"c":177.38,"h":178.7288,"l":176.56,"n":7478,"o":176.56,"t":"2025-04-17T04:00:00Z","v":656550,"vw":177.802306},{"c":173.78,"h":176.01,"l":172.13,"n":10631,"o":175.85,"t":"2025-04-21T04:00:00Z","v":1025543,"vw":173.119781},{"c":177.98,"h":178.4,"l":175.5,"n":7574,"o":175.6,"t":"2025-04-22T04:00:00Z","v":621417,"vw":177.356148},{"c":179.47,"h":182.64,"l":178.91,"n":11684,"o":180.79,"t":"2025-04-23T04:00:00Z","v":1252183,"vw":180.091063},{"c":182.07,"h":182.245,"l":178.995,"n":13468,"o":179.74,"t":"2025-04-24T04:00:00Z","v":3798826,"vw":181.64628},{"c":181.84,"h":182.075,"l":180.22,"n":7029,"o":181.56,"t":"2025-04-25T04:00:00Z","v":665372,"vw":181.464463},{"c":182.5,"h":183.1,"l":180.924,"n":5281,"o":182.37,"t":"2025-04-28T04:00:00Z","v":340185,"vw":182.0123},{"c":183.32,"h":183.81,"l":181.68,"n":6244,"o":181.81,"t":"2025-04-29T04:00:00Z","v":610984,"vw":183.313518},{"c":183.43,"h":184.17,"l":180,"n":8150,"o":182.13,"t":"2025-04-30T04:00:00Z","v":540364,"vw":182.294877},{"c":183.94,"h":185.41,"l":183.5001,"n":7327,"o":184.33,"t":"2025-05-01T04:00:00Z","v":585726,"vw":184.537836},{"c":185.83,"h":186.3099,"l":184.752,"n":7093,"o":185.63,"t":"2025-05-02T04:00:00Z","v":639902,"vw":185.855456},{"c":184.68,"h":185.6396,"l":184.17,"n":11047,"o":184.89,"t":"2025-05-05T04:00:00Z","v":3957329,"vw":185.162514},{"c":183.24,"h":184.93,"l":183.05,"n":5666,"o":183.57,"t":"2025-05-06T04:00:00Z","v":766930,"vw":184.02136},{"c":184.41,"h":185.19,"l":183.3,"n":6412,"o":184.04,"t":"2025-05-07T04:00:00Z","v":494532,"vw":184.339812},{"c":185.46,"h":187.28,"l":184.805,"n":6410,"o":185.31,"t":"2025-05-08T04:00:00Z","v":639429,"vw":186.133849},{"c":185.39,"h":186.24,"l":184.9914,"n":4609,"o":186.02,"t":"2025-05-09T04:00:00Z","v":342446,"vw":185.495982},{"c":190.25,"h":190.34,"l":189.01,"n":6685,"o":190.1,"t":"2025-05-12T04:00:00Z","v":533281,"vw":189.668725},{"c":189.63,"h":190.39,"l":189.48,"n":5871,"o":189.96,"t":"2025-05-13T04:00:00Z","v":372264,"vw":189.940714},{"c":188.51,"h":189.5375,"l":188.104,"n":5245,"o":189.45,"t":"2025-05-14T04:00:00Z","v":622983,"vw":188.688416},{"c":190.29,"h":190.29,"l":188.001,"n":6541,"o":188.11,"t":"2025-05-15T04:00:00Z","v":541797,"vw":189.337549},{"c":191.58,"h":191.67,"l":189.76,"n":4857,"o":190.34,"t":"2025-05-16T04:00:00Z","v":353282,"vw":191.021183},{"c":191.9,"h":192.145,"l":190.28,"n":5725,"o":190.3,"t":"2025-05-19T04:00:00Z","v":458626,"vw":191.457171},{"c":191.54,"h":192.01,"l":190.7701,"n":22945,"o":191.42,"t":"2025-05-20T04:00:00Z","v":4659989,"vw":191.551714},{"c":188.1,"h":190.59,"l":187.93,"n":9669,"o":190.25,"t":"2025-05-21T04:00:00Z","v":980156,"vw":189.415078},{"c":187.4,"h":188.51,"l":186.84,"n":7955,"o":187.77,"t":"2025-05-22T04:00:00Z","v":661241,"vw":187.731711},{"c":186.32,"h":187.0496,"l":185.34,"n":9125,"o":185.34,"t":"2025-05-23T04:00:00Z","v":700202,"vw":186.353751},{"c":189.65,"h":189.705,"l":187.78,"n":7530,"o":188.33,"t":"2025-05-27T04:00:00Z","v":536071,"vw":189.14498},{"c":188.17,"h":189.93,"l":188.05,"n":5715,"o":189.76,"t":"2025-05-28T04:00:00Z","v":332614,"vw":188.898481},{"c":188.96,"h":189.21,"l":187.57,"n":6036,"o":189.19,"t":"2025-05-29T04:00:00Z","v":421193,"vw":188.672846},{"c":188.99,"h":189.65,"l":187.5,"n":8714,"o":188.67,"t":"2025-05-30T04:00:00Z","v":1582079,"vw":188.838335},{"c":189.44,"h":189.59,"l":187.5,"n":5300,"o":188.83,"t":"2025-06-02T04:00:00Z","v":362854,"vw":188.848306},{"c":190.6,"h":190.6999,"l":188.9301,"n":5450,"o":189.34,"t":"2025-06-03T04:00:00Z","v":371561,"vw":190.2598},{"c":190.05,"h":191.1099,"l":190.02,"n":5522,"o":190.8,"t":"2025-06-04T04:00:00Z","v":318901,"vw":190.614997},{"c":189.9,"h":190.7941,"l":189.3401,"n":5399,"o":190.5,"t":"2025-06-05T04:00:00Z","v":433839,"vw":190.062765},{"c":191.34,"h":191.9928,"l":190.88,"n":5099,"o":191.11,"t":"2025-06-06T04:00:00Z","v":380012,"vw":191.524722},{"c":191.8,"h":192.55,"l":191.42,"n":5770,"o":191.96,"t":"2025-06-09T04:00:00Z","v":454058,"vw":192.182407},{"c":192.92,"h":193.18,"l":191.86,"n":5058,"o":191.86,"t":"2025-06-10T04:00:00Z","v":337956,"vw":192.632432},{"c":192.26,"h":193.2199,"l":191.71,"n":4798,"o":193.13,"t":"2025-06-11T04:00:00Z","v":298719,"vw":192.490733},{"c":192.85,"h":192.94,"l":191.465,"n":4913,"o":191.79,"t":"2025-06-12T04:00:00Z","v":335701,"vw":192.481705},{"c":190.91,"h":192.5699,"l":190.62,"n":6630,"o":191.86,"t":"2025-06-13T04:00:00Z","v":598613,"vw":191.478009},{"c":191.64,"h":192.22,"l":191,"n":8202,"o":191.13,"t":"2025-06-16T04:00:00Z","v":849645,"vw":191.476754},{"c":189.82,"h":191.2199,"l":189.66,"n":6060,"o":190.93,"t":"2025-06-17T04:00:00Z","v":466990,"vw":190.339571},{"c":189.9,"h":191.03,"l":189.775,"n":6310,"o":190.11,"t":"2025-06-18T04:00:00Z","v":492530,"vw":190.456284},{"c":190.27,"h":191.3899,"l":189.93,"n":6887,"o":190.96,"t":"2025-06-20T04:00:00Z","v":461566,"vw":190.491346},{"c":191.67,"h":191.815,"l":189.6661,"n":7221,"o":190.61,"t":"2025-06-23T04:00:00Z","v":575641,"vw":190.929273},{"c":193.13,"h":193.51,"l":192.2,"n":6208,"o":192.34,"t":"2025-06-24T04:00:00Z","v":441959,"vw":193.020464},{"c":192.51,"h":193.15,"l":192.17,"n":5123,"o":193.15,"t":"2025-06-25T04:00:00Z","v":357371,"vw":192.564364},{"c":193.52,"h":193.86,"l":192.9,"n":6408,"o":193.04,"t":"2025-06-26T04:00:00Z","v":1421767,"vw":193.444063},{"c":194.35,"h":195.0999,"l":193.55,"n":5216,"o":193.9,"t":"2025-06-27T04:00:00Z","v":358829,"vw":194.348268},{"c":195.42,"h":195.66,"l":194.14,"n":6855,"o":194.85,"t":"2025-06-30T04:00:00Z","v":579207,"vw":194.913842},{"c":197.3,"h":197.84,"l":195.19,"n":8120,"o":195.19,"t":"2025-07-01T04:00:00Z","v":661697,"vw":196.850427},{"c":197.53,"h":197.74,"l":196.75,"n":6820,"o":197.14,"t":"2025-07-02T04:00:00Z","v":556612,"vw":197.342072},{"c":198.67,"h":198.99,"l":197.85,"n":3556,"o":197.96,"t":"2025-07-03T04:00:00Z","v":222316,"vw":198.664022},{"c":197.2,"h":198.4499,"l":196.2,"n":7982,"o":198.11,"t":"2025-07-07T04:00:00Z","v":545703,"vw":197.171339},{"c":197.31,"h":197.85,"l":196.72,"n":5319,"o":197,"t":"2025-07-08T04:00:00Z","v":303780,"vw":197.374997},{"c":197.82,"h":198,"l":196.61,"n":6922,"o":197.78,"t":"2025-07-09T04:00:00Z","v":505408,"vw":197.429461},{"c":198.89,"h":199.2596,"l":197.43,"n":5200,"o":197.76,"t":"2025-07-10T04:00:00Z","v":291337,"vw":198.82182},{"c":197.89,"h":198.33,"l":197.3,"n":4846,"o":197.74,"t":"2025-07-11T04:00:00Z","v":247477,"vw":197.922783},{"c":197.76,"h":197.92,"l":197.07,"n":6014,"o":197.48,"t":"2025-07-14T04:00:00Z","v":351611,"vw":197.606248},{"c":195.88,"h":198,"l":195.86,"n":5257,"o":197.79,"t":"2025-07-15T04:00:00Z","v":326741,"vw":196.591939},{"c":196.55,"h":196.85,"l":194.815,"n":5868,"o":196.29,"t":"2025-07-16T04:00:00Z","v":472758,"vw":196.273748},{"c":197.59,"h":197.7199,"l":196.4,"n":11754,"o":196.4,"t":"2025-07-17T04:00:00Z","v":1466117,"vw":197.029853},{"c":197.34,"h":198.18,"l":196.87,"n":4932,"o":198.18,"t":"2025-07-18T04:00:00Z","v":513675,"vw":197.419333},{"c":197.33,"h":198.4,"l":197.24,"n":5620,"o":197.57,"t":"2025-07-21T04:00:00Z","v":427781,"vw":197.955505},{"c":198.88,"h":199.0489,"l":197.36,"n":5858,"o":197.37,"t":"2025-07-22T04:00:00Z","v":453583,"vw":198.465458},{"c":200.17,"h":200.29,"l":199.041,"n":8592,"o":199.52,"t":"2025-07-23T04:00:00Z","v":1348749,"vw":199.85055},{"c":199.92,"h":200.77,"l":199.84,"n":5610,"o":199.95,"t":"2025-07-24T04:00:00Z","v":315618,"vw":200.336524},{"c":200.57,"h":200.705,"l":199.54,"n":4659,"o":200.25,"t":"2025-07-25T04:00:00Z","v":263260,"vw":200.246742},{"c":199.67,"h":200.61,"l":199.45,"n":5114,"o":200.61,"t":"2025-07-28T04:00:00Z","v":291204,"vw":199.936209},{"c":199.7,"h":200.06,"l":199.23,"n":5871,"o":199.98,"t":"2025-07-29T04:00:00Z","v":379256,"vw":199.573886},{"c":198.42,"h":199.7728,"l":197.6,"n":5482,"o":199.68,"t":"2025-07-30T04:00:00Z","v":358053,"vw":198.834109},{"c":196.98,"h":199.15,"l":196.71,"n":5670,"o":198.66,"t":"2025-07-31T04:00:00Z","v":452156,"vw":198.0763},{"c":194.44,"h":196.13,"l":193.905,"n":8414,"o":196.13,"t":"2025-08-01T04:00:00Z","v":635237,"vw":194.574353},{"c":196.42,"h":196.72,"l":195.25,"n":6601,"o":195.25,"t":"2025-08-04T04:00:00Z","v":378171,"vw":196.169693},{"c":196.07,"h":196.9,"l":195.74,"n":7516,"o":196.65,"t":"2025-08-05T04:00:00Z","v":586057,"vw":196.306521},{"c":196.6,"h":197.205,"l":195.99,"n":5706,"o":196.45,"t":"2025-08-06T04:00:00Z","v":374533,"vw":196.772128},{"c":197.31,"h":198.3499,"l":196.63,"n":6325,"o":197.88,"t":"2025-08-07T04:00:00Z","v":548767,"vw":197.067876},{"c":198.78,"h":199.0299,"l":197.66,"n":4547,"o":197.66,"t":"2025-08-08T04:00:00Z","v":312233,"vw":198.617991},{"c":198.36,"h":199.37,"l":198.04,"n":4923,"o":199.02,"t":"2025-08-11T04:00:00Z","v":308182,"vw":198.528741},{"c":200.4,"h":200.475,"l":198.9,"n":4875,"o":198.91,"t":"2025-08-12T04:00:00Z","v":292941,"vw":200.055624},{"c":202.23,"h":202.3,"l":200.95,"n":5757,"o":201.06,"t":"2025-08-13T04:00:00Z","v":417052,"vw":201.793522},{"c":202.04,"h":202.25,"l":201.17,"n":5160,"o":201.64,"t":"2025-08-14T04:00:00Z","v":301901,"vw":201.649087},{"c":201.64,"h":202.63,"l":201.6,"n":5174,"o":202.6,"t":"2025-08-15T04:00:00Z","v":341784,"vw":201.987727},{"c":201.43,"h":201.99,"l":201.34,"n":5748,"o":201.75,"t":"2025-08-18T04:00:00Z","v":279616,"vw":201.585338},{"c":201.86,"h":202.6,"l":201.315,"n":5109,"o":201.32,"t":"2025-08-19T04:00:00Z","v":340209,"vw":201.766544},{"c":201.67,"h":202.435,"l":201.28,"n":5837,"o":202.04,"t":"2025-08-20T04:00:00Z","v":431620,"vw":201.800087},{"c":201.06,"h":201.6898,"l":200.524,"n":4649,"o":201.11,"t":"2025-08-21T04:00:00Z","v":266636,"vw":201.23008},{"c":203.91,"h":204.3,"l":201.95,"n":5965,"o":201.95,"t":"2025-08-22T04:00:00Z","v":364062,"vw":203.83848},{"c":202.48,"h":203.69,"l":202.48,"n":6188,"o":203.58,"t":"2025-08-25T04:00:00Z","v":345973,"vw":202.924464},{"c":202.72,"h":203.03,"l":202.07,"n":6527,"o":202.18,"t":"2025-08-26T04:00:00Z","v":367345,"vw":202.540823},{"c":203.68,"h":203.84,"l":202.64,"n":5532,"o":202.73,"t":"2025-08-27T04:00:00Z","v":331185,"vw":203.528491},{"c":203.82,"h":204,"l":203.01,"n":6313,"o":203.83,"t":"2025-08-28T04:00:00Z","v":330030,"vw":203.579327},{"c":203.9,"h":204.23,"l":203.3999,"n":5713,"o":203.79,"t":"2025-08-29T04:00:00Z","v":328181,"vw":203.811611},{"c":202.69,"h":202.74,"l":201.5,"n":8339,"o":202.32,"t":"2025-09-02T04:00:00Z","v":500923,"vw":202.218049},{"c":202.6,"h":203.04,"l":201.65,"n":6116,"o":202.74,"t":"2025-09-03T04:00:00Z","v":318025,"vw":202.197895},{"c":204.12,"h":204.136,"l":202.48,"n":5591,"o":202.83,"t":"2025-09-04T04:00:00Z","v":306815,"vw":203.547761},{"c":203.17,"h":204.6,"l":202.3399,"n":7121,"o":204.13,"t":"2025-09-05T04:00:00Z","v":390773,"vw":203.020807},{"c":202.85,"h":203.05,"l":201.95,"n":8346,"o":203.05,"t":"2025-09-08T04:00:00Z","v":369302,"vw":202.493525},{"c":202.89,"h":203.29,"l":202.64,"n":9003,"o":202.78,"t":"2025-09-09T04:00:00Z","v":851780,"vw":202.947988},{"c":201.89,"h":202.76,"l":201.22,"n":17009,"o":202.76,"t":"2025-09-10T04:00:00Z","v":1058895,"vw":201.818551},{"c":204.39,"h":204.59,"l":202.09,"n":10167,"o":202.24,"t":"2025-09-11T04:00:00Z","v":605472,"vw":204.133492},{"c":203.94,"h":204.6399,"l":203.82,"n":9522,"o":204.14,"t":"2025-09-12T04:00:00Z","v":388075,"vw":204.217488},{"c":203.92,"h":204.57,"l":203.61,"n":8756,"o":204.29,"t":"2025-09-15T04:00:00Z","v":521111,"vw":203.958477},{"c":202.91,"h":203.6599,"l":202.74,"n":15943,"o":203.16,"t":"2025-09-16T04:00:00Z","v":1717283,"vw":203.090785},{"c":203.51,"h":204.92,"l":202.515,"n":12472,"o":203.28,"t":"2025-09-17T04:00:00Z","v":730869,"vw":203.81549},{"c":204.2,"h":204.74,"l":203.5001,"n":11558,"o":204.08,"t":"2025-09-18T04:00:00Z","v":942427,"vw":204.2208},{"c":204.59,"h":204.98,"l":203.7997,"n":10858,"o":204.77,"t":"2025-09-19T04:00:00Z","v":584787,"vw":204.470401},{"c":204.98,"h":205.24,"l":204.13,"n":10703,"o":204.28,"t":"2025-09-22T04:00:00Z","v":476143,"vw":204.922568},{"c":205.06,"h":206.16,"l":204.785,"n":11676,"o":205.06,"t":"2025-09-23T04:00:00Z","v":1289472,"vw":205.299958},{"c":204.68,"h":205.54,"l":204.47,"n":10077,"o":205.31,"t":"2025-09-24T04:00:00Z","v":506815,"vw":204.905089},{"c":203.91,"h":204.46,"l":203.15,"n":12581,"o":204.42,"t":"2025-09-25T04:00:00Z","v":500112,"vw":203.905914},{"c":205.47,"h":205.61,"l":204.47,"n":9928,"o":204.47,"t":"2025-09-26T04:00:00Z","v":524787,"vw":205.303268},{"c":205.8,"h":205.9024,"l":205.15,"n":8307,"o":205.87,"t":"2025-09-29T04:00:00Z","v":400754,"vw":205.549541},{"c":206.51,"h":206.62,"l":205.09,"n":10729,"o":205.53,"t":"2025-09-30T04:00:00Z","v":576136,"vw":205.797059},{"c":207.03,"h":207.24,"l":205.96,"n":10766,"o":205.96,"t":"2025-10-01T04:00:00Z","v":548916,"vw":206.680602},{"c":207.03,"h":207.36,"l":206.3337,"n":10049,"o":206.77,"t":"2025-10-02T04:00:00Z","v":532086,"vw":206.951943},{"c":207.84,"h":208.8601,"l":207.24,"n":11391,"o":207.24,"t":"2025-10-03T04:00:00Z","v":507195,"vw":208.304056},{"c":208.32,"h":209.12,"l":208.03,"n":9151,"o":209.12,"t":"2025-10-06T04:00:00Z","v":467717,"vw":208.459082},{"c":207.89,"h":208.98,"l":207.42,"n":11121,"o":208.72,"t":"2025-10-07T04:00:00Z","v":462917,"vw":207.876477},{"c":208.47,"h":208.8,"l":207.5,"n":8254,"o":208.19,"t":"2025-10-08T04:00:00Z","v":475217,"vw":208.451829},{"c":207.1,"h":208.6718,"l":206.67,"n":9643,"o":208.57,"t":"2025-10-09T04:00:00Z","v":449054,"vw":207.148212},{"c":202.52,"h":207.79,"l":202.45,"n":9154,"o":207.42,"t":"2025-10-10T04:00:00Z","v":570347,"vw":204.306036},{"c":204.31,"h":204.93,"l":203.49,"n":6606,"o":204,"t":"2025-10-13T04:00:00Z","v":462410,"vw":204.29629},{"c":205.64,"h":206.489,"l":202.86,"n":9967,"o":203.12,"t":"2025-10-14T04:00:00Z","v":822122,"vw":205.510199},{"c":206.49,"h":207.7,"l":204.7,"n":10888,"o":206.46,"t":"2025-10-15T04:00:00Z","v":609789,"vw":206.403571},{"c":204.59,"h":206.92,"l":203.92,"n":10105,"o":206.62,"t":"2025-10-16T04:00:00Z","v":870193,"vw":205.69393},{"c":206.01,"h":206.41,"l":204.56,"n":11202,"o":204.86,"t":"2025-10-17T04:00:00Z","v":716434,"vw":205.711562},{"c":208.42,"h":208.72,"l":206.9,"n":9932,"o":206.9,"t":"2025-10-20T04:00:00Z","v":590841,"vw":208.330482},{"c":208.99,"h":209.57,"l":208.62,"n":10264,"o":208.68,"t":"2025-10-21T04:00:00Z","v":517091,"vw":209.172041},{"c":208,"h":208.9,"l":207.1823,"n":11350,"o":208.9,"t":"2025-10-22T04:00:00Z","v":688255,"vw":208.098764},{"c":208.77,"h":209.04,"l":207.96,"n":7833,"o":208.46,"t":"2025-10-23T04:00:00Z","v":500852,"vw":208.636735},{"c":209.86,"h":210.37,"l":209.74,"n":7499,"o":210.21,"t":"2025-10-24T04:00:00Z","v":473601,"vw":210.109297},{"c":211.41,"h":211.56,"l":210.665,"n":5344,"o":210.93,"t":"2025-10-27T04:00:00Z","v":355135,"vw":211.051251},{"c":210.67,"h":211.83,"l":210.62,"n":6642,"o":211.83,"t":"2025-10-28T04:00:00Z","v":1493486,"vw":211.047829},{"c":209.47,"h":210.69,"l":208.47,"n":8676,"o":210.69,"t":"2025-10-29T04:00:00Z","v":763168,"vw":209.533256},{"c":208.33,"h":209.885,"l":208.245,"n":7921,"o":208.42,"t":"2025-10-30T04:00:00Z","v":573130,"vw":209.166595},{"c":208.79,"h":209.55,"l":208.02,"n":7003,"o":209.14,"t":"2025-10-31T04:00:00Z","v":540050,"vw":208.825559},{"c":208.5,"h":209.36,"l":207.0401,"n":6945,"o":209.36,"t":"2025-11-03T05:00:00Z","v":539229,"vw":208.226211},{"c":207.86,"h":208.2161,"l":206.89,"n":7827,"o":207.14,"t":"2025-11-04T05:00:00Z","v":526849,"vw":207.672693},{"c":208.4,"h":208.8999,"l":207.375,"n":5913,"o":207.45,"t":"2025-11-05T05:00:00Z","v":489334,"vw":208.335829},{"c":206.99,"h":208.4125,"l":206.78,"n":9077,"o":207.88,"t":"2025-11-06T05:00:00Z","v":640288,"vw":207.396225},{"c":207.9,"h":207.97,"l":206.02,"n":10024,"o":206.78,"t":"2025-11-07T05:00:00Z","v":805837,"vw":207.010995},{"c":209.37,"h":209.65,"l":207.815,"n":5981,"o":208.57,"t":"2025-11-10T05:00:00Z","v":562085,"vw":208.943074},{"c":211.21,"h":211.4,"l":209.55,"n":11797,"o":209.55,"t":"2025-11-11T05:00:00Z","v":598453,"vw":210.857844},{"c":212.07,"h":212.54,"l":211.47,"n":9015,"o":211.47,"t":"2025-11-12T05:00:00Z","v":590143,"vw":212.188593},{"c":210.05,"h":212.38,"l":209.82,"n":15998,"o":211.78,"t":"2025-11-13T05:00:00Z","v":1512853,"vw":211.078399},{"c":209.61,"h":210.72,"l":208.41,"n":15172,"o":209.07,"t":"2025-11-14T05:00:00Z","v":1444439,"vw":209.987232},{"c":207.38,"h":209.61,"l":206.67,"n":18776,"o":209.18,"t":"2025-11-17T05:00:00Z","v":1699415,"vw":208.068015},{"c":206.51,"h":207.635,"l":205.44,"n":62625,"o":206.5,"t":"2025-11-18T05:00:00Z","v":21719156,"vw":206.663133},{"c":205.81,"h":206.99,"l":205.01,"n":23753,"o":206.18,"t":"2025-11-19T05:00:00Z","v":2742434,"vw":205.89403},{"c":203.26,"h":208.18,"l":203.15,"n":28215,"o":207.6,"t":"2025-11-20T05:00:00Z","v":2886897,"vw":204.937412},{"c":206.14,"h":207.23,"l":203.775,"n":23752,"o":203.97,"t":"2025-11-21T05:00:00Z","v":2450608,"vw":206.003622},{"c":207.13,"h":207.6,"l":205.79,"n":13700,"o":206.51,"t":"2025-11-24T05:00:00Z","v":1423374,"vw":207.183629},{"c":209.3,"h":209.62,"l":207.065,"n":10582,"o":207.4,"t":"2025-11-25T05:00:00Z","v":1144296,"vw":208.948736},{"c":210.77,"h":211.53,"l":209.765,"n":7530,"o":209.78,"t":"2025-11-26T05:00:00Z","v":639957,"vw":211.098356},{"c":212.42,"h":212.42,"l":211.065,"n":4175,"o":211.15,"t":"2025-11-28T05:00:00Z","v":313374,"vw":212.028591},{"c":211.31,"h":212.35,"l":211.18,"n":8120,"o":211.29,"t":"2025-12-01T05:00:00Z","v":769365,"vw":211.605383},{"c":211.43,"h":211.9,"l":210.82,"n":8446,"o":211.57,"t":"2025-12-02T05:00:00Z","v":937808,"vw":211.359758},{"c":212.51,"h":212.74,"l":211.32,"n":8766,"o":211.32,"t":"2025-12-03T05:00:00Z","v":888528,"vw":212.360122},{"c":212.17,"h":212.76,"l":211.21,"n":7121,"o":212.41,"t":"2025-12-04T05:00:00Z","v":633186,"vw":211.838397},{"c":211.96,"h":212.99,"l":211.84,"n":7818,"o":212.17,"t":"2025-12-05T05:00:00Z","v":785533,"vw":212.411095},{"c":211.32,"h":212.23,"l":211,"n":9508,"o":212.23,"t":"2025-12-08T05:00:00Z","v":845749,"vw":211.425572},{"c":211.1,"h":212.23,"l":210.9638,"n":8592,"o":211.42,"t":"2025-12-09T05:00:00Z","v":843271,"vw":211.507366},{"c":213.2,"h":213.54,"l":210.725,"n":15044,"o":210.97,"t":"2025-12-10T05:00:00Z","v":1565138,"vw":212.498624},{"c":214.47,"h":214.55,"l":212.9925,"n":10210,"o":213.02,"t":"2025-12-11T05:00:00Z","v":825181,"vw":214.11703},{"c":213.65,"h":214.8999,"l":213.09,"n":12495,"o":214.69,"t":"2025-12-12T05:00:00Z","v":1094758,"vw":213.654321},{"c":213.67,"h":214.64,"l":213.06,"n":7891,"o":214.53,"t":"2025-12-15T05:00:00Z","v":650835,"vw":213.595315},{"c":211.03,"h":212.5729,"l":210.37,"n":12138,"o":212.34,"t":"2025-12-16T05:00:00Z","v":859658,"vw":211.12932},{"c":210.71,"h":212.25,"l":210.51,"n":8893,"o":211.44,"t":"2025-12-17T05:00:00Z","v":822229,"vw":211.102734},{"c":211.23,"h":212.67,"l":210.75,"n":17011,"o":211.88,"t":"2025-12-18T05:00:00Z","v":1293780,"vw":211.547428},{"c":212.09,"h":212.7,"l":211.41,"n":7810,"o":211.41,"t":"2025-12-19T05:00:00Z","v":724226,"vw":212.241587},{"c":213.17,"h":213.5,"l":212.365,"n":7649,"o":212.46,"t":"2025-12-22T05:00:00Z","v":609214,"vw":213.113348},{"c":213.28,"h":213.37,"l":212.86,"n":6714,"o":213.07,"t":"2025-12-23T05:00:00Z","v":518046,"vw":213.174729},{"c":214.23,"h":214.575,"l":213.22,"n":4703,"o":213.22,"t":"2025-12-24T05:00:00Z","v":353382,"vw":214.180025},{"c":214.19,"h":214.4,"l":213.66,"n":6669,"o":214.01,"t":"2025-12-26T05:00:00Z","v":441308,"vw":214.022528},{"c":213.79,"h":214.375,"l":213.53,"n":7047,"o":213.95,"t":"2025-12-29T05:00:00Z","v":562568,"vw":213.884888},{"c":213.56,"h":213.96,"l":213.4,"n":7428,"o":213.79,"t":"2025-12-30T05:00:00Z","v":468194,"vw":213.664174},{"c":212.07,"h":213.49,"l":212,"n":7944,"o":213.49,"t":"2025-12-31T05:00:00Z","v":511337,"vw":212.679772},{"c":212.77,"h":213.115,"l":211.56,"n":14717,"o":212.48,"t":"2026-01-02T05:00:00Z","v":1222746,"vw":212.303135},{"c":214.78,"h":215.35,"l":213.12,"n":13411,"o":213.22,"t":"2026-01-05T05:00:00Z","v":1062853,"vw":214.671595},{"c":216.29,"h":216.6454,"l":214.48,"n":14336,"o":214.58,"t":"2026-01-06T05:00:00Z","v":956121,"vw":215.981542},{"c":214.17,"h":216.85,"l":214.17,"n":10917,"o":216.56,"t":"2026-01-07T05:00:00Z","v":1238813,"vw":215.053568},{"c":216.2,"h":216.5501,"l":213.685,"n":8971,"o":213.72,"t":"2026-01-08T05:00:00Z","v":712658,"vw":215.872074},{"c":217.4,"h":217.69,"l":216.1435,"n":13664,"o":216.41,"t":"2026-01-09T05:00:00Z","v":1568162,"vw":217.246115},{"c":217.23,"h":217.41,"l":215.98,"n":9347,"o":216.68,"t":"2026-01-12T05:00:00Z","v":858620,"vw":217.028524},{"c":216.77,"h":217.57,"l":216.08,"n":10028,"o":217.39,"t":"2026-01-13T05:00:00Z","v":1884760,"vw":216.505604},{"c":217.38,"h":217.4,"l":216.24,"n":8419,"o":216.37,"t":"2026-01-14T05:00:00Z","v":659688,"vw":216.802633},{"c":217.77,"h":218.44,"l":217.285,"n":10370,"o":217.77,"t":"2026-01-15T05:00:00Z","v":1138694,"vw":217.982572},{"c":217.26,"h":217.9392,"l":216.99,"n":11256,"o":217.65,"t":"2026-01-16T05:00:00Z","v":792403,"vw":217.383275},{"c":213.69,"h":215.76,"l":213.42,"n":13749,"o":215.07,"t":"2026-01-20T05:00:00Z","v":1020953,"vw":214.417343},{"c":216.62,"h":217.34,"l":214.64,"n":16095,"o":214.71,"t":"2026-01-21T05:00:00Z","v":1238630,"vw":216.075899},{"c":217.17,"h":218.039,"l":216.8719,"n":9274,"o":217.16,"t":"2026-01-22T05:00:00Z","v":686487,"vw":217.449884},{"c":216.35,"h":216.74,"l":215.67,"n":8672,"o":216.74,"t":"2026-01-23T05:00:00Z","v":521883,"vw":216.285988},{"c":217.14,"h":217.48,"l":216.86,"n":11477,"o":217,"t":"2026-01-26T05:00:00Z","v":630048,"vw":217.179254},{"c":216.74,"h":217.028,"l":216.325,"n":9643,"o":216.68,"t":"2026-01-27T05:00:00Z","v":767497,"vw":216.684551},{"c":216.35,"h":217.405,"l":215.86,"n":9748,"o":216.76,"t":"2026-01-28T05:00:00Z","v":650875,"vw":216.581741},{"c":216.68,"h":217.83,"l":215.56,"n":16123,"o":217.11,"t":"2026-01-29T05:00:00Z","v":1935334,"vw":216.55618},{"c":217.24,"h":217.59,"l":215.13,"n":11933,"o":216.21,"t":"2026-01-30T05:00:00Z","v":821112,"vw":216.481463},{"c":219.04,"h":219.22,"l":216.66,"n":13194,"o":216.91,"t":"2026-02-02T05:00:00Z","v":689293,"vw":218.6616},{"c":218.93,"h":220.0346,"l":217.605,"n":12985,"o":218.44,"t":"2026-02-03T05:00:00Z","v":717166,"vw":218.976059},{"c":221.03,"h":221.7,"l":219.57,"n":15764,"o":219.57,"t":"2026-02-04T05:00:00Z","v":913577,"vw":221.027402},{"c":219.01,"h":220.635,"l":218.76,"n":14548,"o":220.32,"t":"2026-02-05T05:00:00Z","v":783329,"vw":219.433225},{"c":222.07,"h":222.31,"l":219.61,"n":10496,"o":219.61,"t":"2026-02-06T05:00:00Z","v":582607,"vw":221.390623},{"c":221.59,"h":221.91,"l":220.305,"n":7934,"o":221.44,"t":"2026-02-09T05:00:00Z","v":494621,"vw":221.467626},{"c":221.54,"h":222.455,"l":221.48,"n":10031,"o":221.5,"t":"2026-02-10T05:00:00Z","v":679615,"vw":221.971947},{"c":222.01,"h":222.58,"l":221.435,"n":13465,"o":222.28,"t":"2026-02-11T05:00:00Z","v":1303405,"vw":222.153623},{"c":218.98,"h":223.055,"l":218.78,"n":16165,"o":222.47,"t":"2026-02-12T05:00:00Z","v":878704,"vw":220.028756},{"c":220.29,"h":221.37,"l":218.7,"n":15330,"o":218.97,"t":"2026-02-13T05:00:00Z","v":1140349,"vw":220.496112},{"c":220.19,"h":221.305,"l":218.8,"n":14541,"o":220.53,"t":"2026-02-17T05:00:00Z","v":1369796,"vw":220.041487},{"c":221.01,"h":221.57,"l":220.2325,"n":10520,"o":220.57,"t":"2026-02-18T05:00:00Z","v":702478,"vw":221.000113},{"c":220.27,"h":221.1083,"l":219.43,"n":10449,"o":220.53,"t":"2026-02-19T05:00:00Z","v":868950,"vw":220.089859},{"c":221.19,"h":221.23,"l":219.2338,"n":17220,"o":219.63,"t":"2026-02-20T05:00:00Z","v":1219734,"vw":220.457883},{"c":219.42,"h":221.24,"l":218.68,"n":9585,"o":220.35,"t":"2026-02-23T05:00:00Z","v":725537,"vw":219.326184},{"c":221.07,"h":221.4,"l":219.35,"n":10206,"o":219.36,"t":"2026-02-24T05:00:00Z","v":898154,"vw":220.910645},{"c":221.58,"h":221.72,"l":220.3172,"n":8002,"o":221.58,"t":"2026-02-25T05:00:00Z","v":561965,"vw":221.284659},{"c":221.94,"h":222.69,"l":220.78,"n":14678,"o":221.9,"t":"2026-02-26T05:00:00Z","v":932758,"vw":221.739952},{"c":222.09,"h":222.33,"l":220.32,"n":10598,"o":220.99,"t":"2026-02-27T05:00:00Z","v":1053448,"vw":221.350638},{"c":221.85,"h":222.59,"l":220.24,"n":18567,"o":220.7,"t":"2026-03-02T05:00:00Z","v":1370655,"vw":221.671241},{"c":219.98,"h":220.84,"l":216.8,"n":28746,"o":218.87,"t":"2026-03-03T05:00:00Z","v":2572014,"vw":218.842036},{"c":220.76,"h":221.165,"l":219.07,"n":27071,"o":220.35,"t":"2026-03-04T05:00:00Z","v":3628417,"vw":220.378502},{"c":218.46,"h":220.07,"l":217.21,"n":27087,"o":219.37,"t":"2026-03-05T05:00:00Z","v":2232442,"vw":218.116829},{"c":216.24,"h":216.69,"l":214.4,"n":20527,"o":216.43,"t":"2026-03-06T05:00:00Z","v":2024055,"vw":215.841847},{"c":216.39,"h":216.95,"l":212.29,"n":23038,"o":214.415,"t":"2026-03-09T04:00:00Z","v":1748095,"vw":214.574255},{"c":215.39,"h":217.53,"l":214.78,"n":16080,"o":215.97,"t":"2026-03-10T04:00:00Z","v":1523993,"vw":216.341082},{"c":214.76,"h":215.63,"l":213.96,"n":8331,"o":215.37,"t":"2026-03-11T04:00:00Z","v":623210,"vw":214.549248},{"c":211.91,"h":213.89,"l":211.89,"n":35635,"o":213.23,"t":"2026-03-12T04:00:00Z","v":9960135,"vw":212.895985},{"c":211.71,"h":213.92,"l":211.48,"n":15680,"o":213.11,"t":"2026-03-13T04:00:00Z","v":1805737,"vw":212.304538},{"c":213.31,"h":214.105,"l":212.77,"n":13207,"o":213.25,"t":"2026-03-16T04:00:00Z","v":1091872,"vw":213.350531},{"c":213.21,"h":214.4697,"l":213.14,"n":8760,"o":213.6,"t":"2026-03-17T04:00:00Z","v":657686,"vw":213.72602},{"c":209.93,"h":212.585,"l":209.89,"n":10652,"o":212.35,"t":"2026-03-18T04:00:00Z","v":792825,"vw":211.177762},{"c":209.72,"h":210.81,"l":208.57,"n":17912,"o":209.1,"t":"2026-03-19T04:00:00Z","v":1219735,"vw":209.545821},{"c":207.73,"h":209.95,"l":207.03,"n":17068,"o":209.61,"t":"2026-03-20T04:00:00Z","v":1366663,"vw":208.647889},{"c":209.7,"h":211.66,"l":209.34,"n":16870,"o":210.54,"t":"2026-03-23T04:00:00Z","v":1186588,"vw":210.432761},{"c":210.24,"h":211.48,"l":208.345,"n":13530,"o":208.46,"t":"2026-03-24T04:00:00Z","v":1009033,"vw":210.503578},{"c":211.26,"h":212.41,"l":210.25,"n":11984,"o":211.72,"t":"2026-03-25T04:00:00Z","v":730388,"vw":211.374599},{"c":210.13,"h":212.23,"l":210,"n":12705,"o":210.47,"t":"2026-03-26T04:00:00Z","v":807346,"vw":211.004138},{"c":207.57,"h":209.76,"l":207.1,"n":15010,"o":209.66,"t":"2026-03-27T04:00:00Z","v":983264,"vw":208.485233},{"c":207.63,"h":209.58,"l":206.97,"n":15307,"o":209.32,"t":"2026-03-30T04:00:00Z","v":1008038,"vw":208.288314},{"c":211.15,"h":211.54,"l":208.35,"n":20394,"o":209.41,"t":"2026-03-31T04:00:00Z","v":1448559,"vw":210.033336},{"c":211.49,"h":212.06,"l":211.12,"n":17341,"o":211.57,"t":"2026-04-01T04:00:00Z","v":1149021,"vw":211.64043},{"c":211.86,"h":212.59,"l":209.65,"n":10510,"o":210.1,"t":"2026-04-02T04:00:00Z","v":734095,"vw":211.133764},{"c":212.74,"h":212.86,"l":211.4,"n":10972,"o":211.52,"t":"2026-04-06T04:00:00Z","v":731658,"vw":212.337615},{"c":212.06,"h":212.19,"l":210.73,"n":13067,"o":212.14,"t":"2026-04-07T04:00:00Z","v":885831,"vw":211.504539},{"c":216.26,"h":216.26,"l":214.785,"n":18895,"o":214.82,"t":"2026-04-08T04:00:00Z","v":1166102,"vw":215.46219},{"c":217.08,"h":217.48,"l":215.54,"n":12387,"o":215.63,"t":"2026-04-09T04:00:00Z","v":730569,"vw":216.796381},{"c":215.42,"h":217.22,"l":215.15,"n":9567,"o":217.17,"t":"2026-04-10T04:00:00Z","v":530856,"vw":215.824557},{"c":217.11,"h":217.14,"l":214.69,"n":9473,"o":214.86,"t":"2026-04-13T04:00:00Z","v":776405,"vw":215.518339},{"c":217.55,"h":217.82,"l":216.42,"n":10262,"o":216.85,"t":"2026-04-14T04:00:00Z","v":1184917,"vw":217.442759},{"c":218.01,"h":218.37,"l":216.718,"n":10830,"o":217.6,"t":"2026-04-15T04:00:00Z","v":550686,"vw":217.673118},{"c":218.61,"h":218.97,"l":217.885,"n":11727,"o":218.09,"t":"2026-04-16T04:00:00Z","v":663647,"vw":218.498461},{"c":220.89,"h":221.72,"l":219.45,"n":12865,"o":219.54,"t":"2026-04-17T04:00:00Z","v":628913,"vw":220.871515},{"c":221.12,"h":221.66,"l":220.65,"n":9961,"o":220.79,"t":"2026-04-20T04:00:00Z","v":620525,"vw":221.161956},{"c":219.76,"h":222.09,"l":219.51,"n":8814,"o":221.85,"t":"2026-04-21T04:00:00Z","v":543346,"vw":220.509414},{"c":220.16,"h":221.25,"l":219.73,"n":6941,"o":220.96,"t":"2026-04-22T04:00:00Z","v":562119,"vw":220.23323},{"c":220.85,"h":221.1,"l":219.25,"n":8637,"o":220.17,"t":"2026-04-23T04:00:00Z","v":643851,"vw":220.67691},{"c":220.63,"h":221.675,"l":220.29,"n":5850,"o":221.51,"t":"2026-04-24T04:00:00Z","v":389829,"vw":220.609107},{"c":220.06,"h":221.2317,"l":219.895,"n":6005,"o":220.24,"t":"2026-04-27T04:00:00Z","v":390313,"vw":220.364848},{"c":220.2,"h":221.16,"l":219.77,"n":7974,"o":220.92,"t":"2026-04-28T04:00:00Z","v":680674,"vw":220.269189},{"c":220.91,"h":220.91,"l":219.9472,"n":7356,"o":220.23,"t":"2026-04-29T04:00:00Z","v":474372,"vw":220.463256},{"c":223.67,"h":224.02,"l":220.56,"n":11166,"o":220.93,"t":"2026-04-30T04:00:00Z","v":777652,"vw":222.663228},{"c":223.51,"h":225.26,"l":223.51,"n":9911,"o":224.45,"t":"2026-05-01T04:00:00Z","v":772754,"vw":224.241537},{"c":222.08,"h":223.76,"l":221.74,"n":10824,"o":222.88,"t":"2026-05-04T04:00:00Z","v":614116,"vw":222.385197},{"c":223.8,"h":224.425,"l":222.44,"n":9592,"o":222.65,"t":"2026-05-05T04:00:00Z","v":505621,"vw":223.658162},{"c":224.77,"h":225.344,"l":224.24,"n":8164,"o":224.34,"t":"2026-05-06T04:00:00Z","v":730519,"vw":224.628642},{"c":223.58,"h":225,"l":223.225,"n":11280,"o":224.67,"t":"2026-05-07T04:00:00Z","v":680376,"vw":223.810591},{"c":224.26,"h":224.79,"l":223.79,"n":7801,"o":224.39,"t":"2026-05-08T04:00:00Z","v":440110,"vw":224.440494},{"c":224.58,"h":225,"l":224.03,"n":8322,"o":224.6,"t":"2026-05-11T04:00:00Z","v":577421,"vw":224.503778},{"c":224.77,"h":225.05,"l":223.175,"n":9920,"o":224.39,"t":"2026-05-12T04:00:00Z","v":573966,"vw":224.147551},{"c":224.64,"h":224.89,"l":223.81,"n":8632,"o":224.31,"t":"2026-05-13T04:00:00Z","v":509153,"vw":224.408431},{"c":225.15,"h":225.9,"l":224.73,"n":9257,"o":225.025,"t":"2026-05-14T04:00:00Z","v":721541,"vw":225.305082},{"c":223.45,"h":224.42,"l":223.3,"n":10397,"o":224.42,"t":"2026-05-15T04:00:00Z","v":696825,"vw":223.718973},{"c":224.91,"h":224.97,"l":223.33,"n":17063,"o":223.76,"t":"2026-05-18T04:00:00Z","v":882570,"vw":224.284065},{"c":224.46,"h":225.11,"l":223.445,"n":10456,"o":224.1,"t":"2026-05-19T04:00:00Z","v":608724,"vw":224.477362},{"c":225.75,"h":225.98,"l":224.06,"n":10196,"o":224.48,"t":"2026-05-20T04:00:00Z","v":594119,"vw":225.367724},{"c":226.15,"h":226.24,"l":223.62,"n":14098,"o":224.71,"t":"2026-05-21T04:00:00Z","v":681137,"vw":225.365833},{"c":228.03,"h":228.495,"l":227.15,"n":7970,"o":227.15,"t":"2026-05-22T04:00:00Z","v":429346,"vw":228.08103},{"c":227.88,"h":228.95,"l":227.64,"n":8919,"o":228.63,"t":"2026-05-26T04:00:00Z","v":603228,"vw":228.14992},{"c":227.99,"h":228.74,"l":227.74,"n":10250,"o":228.12,"t":"2026-05-27T04:00:00Z","v":594070,"vw":228.162781},{"c":228.32,"h":228.51,"l":227.285,"n":35342,"o":228.15,"t":"2026-05-28T04:00:00Z","v":12390789,"vw":227.989033},{"c":227.92,"h":228.88,"l":227.92,"n":21058,"o":228.54,"t":"2026-05-29T04:00:00Z","v":2298637,"vw":228.257702},{"c":226.71,"h":227.18,"l":226.205,"n":15165,"o":226.74,"t":"2026-06-01T04:00:00Z","v":1032349,"vw":226.755805},{"c":227.86,"h":227.97,"l":226.085,"n":8852,"o":226.28,"t":"2026-06-02T04:00:00Z","v":588523,"vw":227.355692},{"c":227.06,"h":228.06,"l":226.94,"n":9718,"o":227.3,"t":"2026-06-03T04:00:00Z","v":815588,"vw":227.370385},{"c":229.17,"h":229.53,"l":228.54,"n":11198,"o":228.76,"t":"2026-06-04T04:00:00Z","v":769106,"vw":229.085721},{"c":226.54,"h":229.23,"l":226.345,"n":13358,"o":228.94,"t":"2026-06-05T04:00:00Z","v":1010028,"vw":228.003687},{"c":226.05,"h":228.225,"l":225.995,"n":11111,"o":227.36,"t":"2026-06-08T04:00:00Z","v":870551,"vw":227.003053},{"c":226.51,"h":227.5,"l":223.88,"n":14652,"o":226.82,"t":"2026-06-09T04:00:00Z","v":1545802,"vw":225.944072},{"c":224.68,"h":226.92,"l":224.64,"n":14701,"o":226.33,"t":"2026-06-10T04:00:00Z","v":1104701,"vw":225.614397},{"c":227.15,"h":228.04,"l":225.02,"n":15341,"o":225.83,"t":"2026-06-11T04:00:00Z","v":1146867,"vw":226.395439},{"c":228.73,"h":229.09,"l":226.99,"n":10965,"o":227.91,"t":"2026-06-12T04:00:00Z","v":1151868,"vw":228.099933},{"c":228.75,"h":229.67,"l":228.48,"n":9324,"o":229.01,"t":"2026-06-15T04:00:00Z","v":686872,"vw":229.223071},{"c":228.98,"h":230.05,"l":228.75,"n":9126,"o":229.2,"t":"2026-06-16T04:00:00Z","v":536906,"vw":229.33074},{"c":225.79,"h":229.16,"l":225.19,"n":16984,"o":228.64,"t":"2026-06-17T04:00:00Z","v":1160340,"vw":227.788203},{"c":226.38,"h":227.58,"l":226.05,"n":9751,"o":227.58,"t":"2026-06-18T04:00:00Z","v":712814,"vw":226.700403},{"c":226.83,"h":227.815,"l":226.605,"n":10064,"o":226.72,"t":"2026-06-22T04:00:00Z","v":662072,"vw":227.196773},{"c":226.21,"h":227.045,"l":225.22,"n":11562,"o":225.78,"t":"2026-06-23T04:00:00Z","v":673694,"vw":226.437353},{"c":226.29,"h":227.85,"l":225.88,"n":10818,"o":226.2,"t":"2026-06-24T04:00:00Z","v":702164,"vw":226.604743},{"c":226.09,"h":228.17,"l":225.83,"n":15994,"o":227.19,"t":"2026-06-25T04:00:00Z","v":4711063,"vw":226.713887},{"c":226.52,"h":227.155,"l":225.72,"n":10774,"o":225.72,"t":"2026-06-26T04:00:00Z","v":701280,"vw":226.469011},{"c":227.16,"h":227.46,"l":226.29,"n":12073,"o":227.18,"t":"2026-06-29T04:00:00Z","v":774960,"vw":226.897377},{"c":227.06,"h":227.62,"l":226.4687,"n":11215,"o":226.77,"t":"2026-06-30T04:00:00Z","v":1476705,"vw":227.168476},{"c":227.78,"h":229.09,"l":226.85,"n":13981,"o":227.08,"t":"2026-07-01T04:00:00Z","v":1066672,"vw":227.935835},{"c":230.2,"h":230.26,"l":228.66,"n":11488,"o":229.08,"t":"2026-07-02T04:00:00Z","v":633984,"vw":229.584833},{"c":230.91,"h":231.15,"l":229.87,"n":9285,"o":230.39,"t":"2026-07-06T04:00:00Z","v":652447,"vw":230.615634},{"c":230.78,"h":232.28,"l":230.51,"n":10457,"o":232.02,"t":"2026-07-07T04:00:00Z","v":538000,"vw":230.946854},{"c":228.9,"h":230.05,"l":228.35,"n":9539,"o":230.05,"t":"2026-07-08T04:00:00Z","v":574795,"vw":228.968101},{"c":229.91,"h":230.18,"l":228.6993,"n":7313,"o":228.83,"t":"2026-07-09T04:00:00Z","v":570358,"vw":229.88157},{"c":230.49,"h":230.785,"l":229.41,"n":7035,"o":230.37,"t":"2026-07-10T04:00:00Z","v":392435,"vw":230.358843},{"c":230.88,"h":231.8409,"l":230.47,"n":9670,"o":230.93,"t":"2026-07-13T04:00:00Z","v":509444,"vw":230.901871},{"c":229.94,"h":231.44,"l":229.75,"n":11238,"o":230.62,"t":"2026-07-14T04:00:00Z","v":652537,"vw":230.194969},{"c":230.25,"h":231.18,"l":229.97,"n":12876,"o":230.43,"t":"2026-07-15T04:00:00Z","v":634810,"vw":230.444167},{"c":232.35,"h":232.42,"l":230.75,"n":10036,"o":230.75,"t":"2026-07-16T04:00:00Z","v":572074,"vw":231.995379},{"c":231.15,"h":233.575,"l":230.9,"n":10858,"o":231.8,"t":"2026-07-17T04:00:00Z","v":537151,"vw":231.879421},{"c":229.73,"h":231.555,"l":229.6,"n":10723,"o":231.43,"t":"2026-07-20T04:00:00Z","v":765508,"vw":230.262792},{"c":230.56,"h":230.89,"l":229.12,"n":8396,"o":229.86,"t":"2026-07-21T04:00:00Z","v":497441,"vw":230.446831},{"c":230.73,"h":231.75,"l":230.43,"n":8767,"o":231,"t":"2026-07-22T04:00:00Z","v":617289,"vw":230.881265},{"c":229.3,"h":230.28,"l":228.7,"n":8309,"o":229.31,"t":"2026-07-23T04:00:00Z","v":559082,"vw":229.305315},{"c":231.36,"h":231.84,"l":229.58,"n":10117,"o":229.58,"t":"2026-07-24T04:00:00Z","v":670777,"vw":231.150464},{"c":232.39,"h":233.19,"l":231.895,"n":8687,"o":232.27,"t":"2026-07-27T04:00:00Z","v":561647,"vw":232.379948},{"c":234.42,"h":234.9101,"l":233.5901,"n":10772,"o":233.6,"t":"2026-07-28T04:00:00Z","v":839391,"vw":234.464954},{"c":232.36,"h":234.87,"l":232.15,"n":13410,"o":234.32,"t":"2026-07-29T04:00:00Z","v":793442,"vw":233.565975},{"c":232.16,"h":232.27,"l":230.04,"n":15478,"o":231.73,"t":"2026-07-30T04:00:00Z","v":1088321,"vw":231.295857},{"c":231.71,"h":232.3,"l":229.89,"n":11684,"o":231.39,"t":"2026-07-31T04:00:00Z","v":892508,"vw":231.212847},{"c":233.09,"h":233.325,"l":232.3501,"n":9768,"o":232.72,"t":"2026-08-03T04:00:00Z","v":666993,"vw":232.786478},{"c":235.67,"h":235.95,"l":232.275,"n":10977,"o":232.89,"t":"2026-08-04T04:00:00Z","v":663853,"vw":234.784039},{"c":235.17,"h":236.39,"l":234.59,"n":11132,"o":236.39,"t":"2026-08-05T04:00:00Z","v":686722,"vw":235.334926},{"c":234.62,"h":236.01,"l":234,"n":9943,"o":235.98,"t":"2026-08-06T04:00:00Z","v":632906,"vw":234.562819},{"c":235.78,"h":235.88,"l":234.2,"n":7780,"o":234.68,"t":"2026-08-07T04:00:00Z","v":516452,"vw":235.544992},{"c":236.33,"h":236.37,"l":235.17,"n":10061,"o":235.17,"t":"2026-08-10T04:00:00Z","v":608717,"vw":236.022544},{"c":236.37,"h":236.97,"l":235.92,"n":14363,"o":236.14,"t":"2026-08-11T04:00:00Z","v":533875,"vw":236.421552},{"c":236.6,"h":236.91,"l":235.66,"n":9318,"o":236.61,"t":"2026-08-12T04:00:00Z","v":548180,"vw":236.493707},{"c":238.01,"h":238.3015,"l":237.015,"n":7913,"o":237.28,"t":"2026-08-13T04:00:00Z","v":439427,"vw":237.62447},{"c":238.09,"h":238.37,"l":237.81,"n":7753,"o":238.21,"t":"2026-08-14T04:00:00Z","v":476585,"vw":238.084133},{"c":236.64,"h":237.675,"l":236.6,"n":7744,"o":237.57,"t":"2026-08-17T04:00:00Z","v":425292,"vw":237.059125},{"c":236.7,"h":237.539,"l":236.56,"n":8131,"o":237.14,"t":"2026-08-18T04:00:00Z","v":724233,"vw":237.051117},{"c":238.45,"h":239.93,"l":237.96,"n":8527,"o":237.96,"t":"2026-08-19T04:00:00Z","v":502220,"vw":238.878141},{"c":236.1,"h":238.23,"l":235.99,"n":7691,"o":237.23,"t":"2026-08-20T04:00:00Z","v":473840,"vw":236.926978},{"c":237.24,"h":237.7,"l":236.5435,"n":6936,"o":237.02,"t":"2026-08-21T04:00:00Z","v":415067,"vw":237.235535},{"c":237.76,"h":237.97,"l":237.2,"n":8275,"o":237.36,"t":"2026-08-24T04:00:00Z","v":488121,"vw":237.571723},{"c":237.45,"h":237.86,"l":237.03,"n":8395,"o":237.82,"t":"2026-08-25T04:00:00Z","v":450829,"vw":237.443235},{"c":237.86,"h":238.32,"l":236.7857,"n":6752,"o":236.93,"t":"2026-08-26T04:00:00Z","v":340052,"vw":237.868556},{"c":237.05,"h":237.6399,"l":236.44,"n":8365,"o":237.02,"t":"2026-08-27T04:00:00Z","v":486243,"vw":237.125391},{"c":237.29,"h":238.21,"l":236.875,"n":6950,"o":237.52,"t":"2026-08-28T04:00:00Z","v":376242,"vw":237.378091},{"c":236.53,"h":236.89,"l":236.11,"n":7731,"o":236.71,"t":"2026-08-31T04:00:00Z","v":519958,"vw":236.5115},{"c":235.8,"h":236.8499,"l":235.275,"n":7139,"o":236.36,"t":"2026-09-01T04:00:00Z","v":500053,"vw":235.896461},{"c":236.77,"h":237.07,"l":235.84,"n":7193,"o":236,"t":"2026-09-02T04:00:00Z","v":402800,"vw":236.706391},{"c":238.37,"h":238.68,"l":236.94,"n":7823,"o":237.39,"t":"2026-09-03T04:00:00Z","v":433808,"vw":238.182028},{"c":236.8,"h":237.6,"l":236.63,"n":6448,"o":237.23,"t":"2026-09-04T04:00:00Z","v":395870,"vw":236.972145},{"c":235.42,"h":236.24,"l":235.27,"n":8366,"o":236.12,"t":"2026-09-08T04:00:00Z","v":524302,"vw":235.84894},{"c":234,"h":234.94,"l":233.82,"n":7291,"o":234.92,"t":"2026-09-09T04:00:00Z","v":434193,"vw":234.319827},{"c":233.25,"h":233.86,"l":233.0245,"n":9472,"o":233.54,"t":"2026-09-10T04:00:00Z","v":597331,"vw":233.382863},{"c":235.32,"h":235.795,"l":234.9001,"n":8542,"o":235.09,"t":"2026-09-11T04:00:00Z","v":585237,"vw":235.396238},{"c":234.96,"h":235.88,"l":234.53,"n":8006,"o":235.2,"t":"2026-09-14T04:00:00Z","v":637109,"vw":235.191934},{"c":233.25,"h":233.7403,"l":232.84,"n":9778,"o":233.69,"t":"2026-09-15T04:00:00Z","v":748616,"vw":233.330717},{"c":231.24,"h":233.63,"l":230.1,"n":9237,"o":233.44,"t":"2026-09-16T04:00:00Z","v":553069,"vw":232.379292},{"c":232.93,"h":233.325,"l":232.1,"n":6793,"o":233.07,"t":"2026-09-17T04:00:00Z","v":511092,"vw":232.848951},{"c":231.89,"h":232.45,"l":231.3601,"n":7696,"o":232.45,"t":"2026-09-18T04:00:00Z","v":508448,"vw":231.840513},{"c":233.45,"h":233.93,"l":232.09,"n":6730,"o":232.87,"t":"2026-09-21T04:00:00Z","v":357917,"vw":233.311752},{"c":233.11,"h":233.7,"l":232.705,"n":12618,"o":233.7,"t":"2026-09-22T04:00:00Z","v":1712939,"vw":233.165938},{"c":231.92,"h":233.06,"l":231.655,"n":9941,"o":232.88,"t":"2026-09-23T04:00:00Z","v":789802,"vw":232.262823},{"c":231.22,"h":232.2487,"l":230.9,"n":8891,"o":231.74,"t":"2026-09-24T04:00:00Z","v":545228,"vw":231.494121},{"c":232.04,"h":232.3706,"l":230.58,"n":9193,"o":231.18,"t":"2026-09-25T04:00:00Z","v":479681,"vw":231.69569},{"c":230.46,"h":231.38,"l":230.205,"n":9505,"o":231.11,"t":"2026-09-28T04:00:00Z","v":607911,"vw":230.606671},{"c":229.34,"h":229.9,"l":228.62,"n":8423,"o":229.9,"t":"2026-09-29T04:00:00Z","v":460945,"vw":229.094665},{"c":228.28,"h":230.24,"l":228.17,"n":13737,"o":229.59,"t":"2026-09-30T04:00:00Z","v":864242,"vw":229.216531},{"c":228.61,"h":228.95,"l":227.0734,"n":13524,"o":228.42,"t":"2026-10-01T04:00:00Z","v":1034001,"vw":228.289681},{"c":229.62,"h":230.205,"l":228.935,"n":11625,"o":229.65,"t":"2026-10-02T04:00:00Z","v":577542,"vw":229.594422},{"c":230.51,"h":230.89,"l":228.615,"n":8616,"o":229.29,"t":"2026-10-05T04:00:00Z","v":656326,"vw":230.239215},{"c":231.66,"h":231.93,"l":230.88,"n":10019,"o":230.88,"t":"2026-10-06T04:00:00Z","v":464922,"vw":231.547941},{"c":230.78,"h":231.3148,"l":230.275,"n":8613,"o":231,"t":"2026-10-07T04:00:00Z","v":505368,"vw":230.869197},{"c":232.18,"h":232.295,"l":230.165,"n":13529,"o":230.3,"t":"2026-10-08T04:00:00Z","v":712673,"vw":231.318056},{"c":233.02,"h":233.2914,"l":231.84,"n":9516,"o":231.86,"t":"2026-10-09T04:00:00Z","v":626544,"vw":232.727605},{"c":233.9,"h":233.99,"l":233.37,"n":6960,"o":233.48,"t":"2026-10-12T04:00:00Z","v":309226,"vw":233.741421},{"c":234.07,"h":235.01,"l":233.41,"n":9788,"o":234.53,"t":"2026-10-13T04:00:00Z","v":526592,"vw":234.094354},{"c":234.06,"h":234.06,"l":233,"n":13021,"o":233.44,"t":"2026-10-14T04:00:00Z","v":820098,"vw":233.521697},{"c":235.66,"h":235.83,"l":234.87,"n":14078,"o":235.06,"t":"2026-10-15T04:00:00Z","v":792861,"vw":235.4574},{"c":235.46,"h":237.23,"l":234.77,"n":16673,"o":236.89,"t":"2026-10-16T04:00:00Z","v":1227309,"vw":235.926938},{"c":235.16,"h":236.18,"l":235.03,"n":9325,"o":235.47,"t":"2026-10-19T04:00:00Z","v":484507,"vw":235.443747},{"c":237.2,"h":237.5,"l":235.66,"n":15842,"o":235.69,"t":"2026-10-20T04:00:00Z","v":884118,"vw":236.909366},{"c":238.05,"h":238.33,"l":236.98,"n":10281,"o":237.32,"t":"2026-10-21T04:00:00Z","v":651129,"vw":237.859287}],"volatilityBars":[{"c":232.51,"h":232.51,"l":232.51,"n":18,"o":232.51,"t":"2026-09-21T08:30:00Z","v":170,"vw":232.51},{"c":232.145,"h":233.21,"l":232.145,"n":296,"o":232.87,"t":"2026-09-21T13:30:00Z","v":18549,"vw":232.642281},{"c":232.34,"h":232.35,"l":232.09,"n":90,"o":232.18,"t":"2026-09-21T13:45:00Z","v":9247,"vw":232.164542},{"c":232.518,"h":232.53,"l":232.23,"n":177,"o":232.41,"t":"2026-09-21T14:00:00Z","v":16168,"vw":232.389013},{"c":232.93,"h":232.97,"l":232.51,"n":329,"o":232.51,"t":"2026-09-21T14:15:00Z","v":10423,"vw":232.799963},{"c":232.84,"h":232.93,"l":232.77,"n":185,"o":232.9,"t":"2026-09-21T14:30:00Z","v":13618,"vw":232.860373},{"c":232.8799,"h":232.89,"l":232.7899,"n":170,"o":232.795,"t":"2026-09-21T14:45:00Z","v":10080,"vw":232.84839},{"c":233.05,"h":233.05,"l":232.82,"n":151,"o":232.83,"t":"2026-09-21T15:00:00Z","v":12338,"vw":232.933407},{"c":233.07,"h":233.18,"l":233.07,"n":157,"o":233.1169,"t":"2026-09-21T15:15:00Z","v":16452,"vw":233.131179},{"c":233.32,"h":233.32,"l":233.07,"n":146,"o":233.07,"t":"2026-09-21T15:30:00Z","v":6314,"vw":233.199439},{"c":233.32,"h":233.52,"l":233.32,"n":162,"o":233.365,"t":"2026-09-21T15:45:00Z","v":7761,"vw":233.409596},{"c":233.48,"h":233.61,"l":233.29,"n":164,"o":233.3,"t":"2026-09-21T16:00:00Z","v":7927,"vw":233.424451},{"c":233.48,"h":233.5962,"l":233.4401,"n":73,"o":233.5324,"t":"2026-09-21T16:15:00Z","v":4053,"vw":233.490239},{"c":233.52,"h":233.6685,"l":233.5001,"n":145,"o":233.5001,"t":"2026-09-21T16:30:00Z","v":11674,"vw":233.579194},{"c":233.5875,"h":233.6,"l":233.51,"n":85,"o":233.53,"t":"2026-09-21T16:45:00Z","v":7514,"vw":233.560776},{"c":233.6,"h":233.635,"l":233.52,"n":71,"o":233.635,"t":"2026-09-21T17:00:00Z","v":5188,"vw":233.579549},{"c":233.61,"h":233.715,"l":233.565,"n":119,"o":233.605,"t":"2026-09-21T17:15:00Z","v":6656,"vw":233.649601},{"c":233.4,"h":233.6299,"l":233.3902,"n":133,"o":233.6299,"t":"2026-09-21T17:30:00Z","v":8099,"vw":233.498118},{"c":233.49,"h":233.5238,"l":233.4188,"n":154,"o":233.5238,"t":"2026-09-21T17:45:00Z","v":6164,"vw":233.470009},{"c":233.59,"h":233.71,"l":233.49,"n":128,"o":233.49,"t":"2026-09-21T18:00:00Z","v":16264,"vw":233.606872},{"c":233.7899,"h":233.79,"l":233.59,"n":195,"o":233.59,"t":"2026-09-21T18:15:00Z","v":15077,"vw":233.733828},{"c":233.84,"h":233.84,"l":233.7336,"n":369,"o":233.75,"t":"2026-09-21T18:30:00Z","v":15351,"vw":233.784611},{"c":233.85,"h":233.93,"l":233.82,"n":296,"o":233.84,"t":"2026-09-21T18:45:00Z","v":18151,"vw":233.888819},{"c":233.84,"h":233.89,"l":233.78,"n":265,"o":233.89,"t":"2026-09-21T19:00:00Z","v":10562,"vw":233.830249},{"c":233.5828,"h":233.85,"l":233.5815,"n":296,"o":233.8399,"t":"2026-09-21T19:15:00Z","v":11125,"vw":233.708314},{"c":233.6401,"h":233.74,"l":233.55,"n":364,"o":233.58,"t":"2026-09-21T19:30:00Z","v":9853,"vw":233.637787},{"c":233.46,"h":233.68,"l":233.437,"n":747,"o":233.68,"t":"2026-09-21T19:45:00Z","v":57555,"vw":233.507787},{"c":233.45,"h":233.45,"l":233.45,"n":10,"o":233.45,"t":"2026-09-21T20:00:00Z","v":4907,"vw":233.45},{"c":233.48,"h":233.7,"l":233.37,"n":209,"o":233.7,"t":"2026-09-22T13:30:00Z","v":17069,"vw":233.643994},{"c":233.22,"h":233.4428,"l":233.175,"n":249,"o":233.4,"t":"2026-09-22T13:45:00Z","v":67998,"vw":233.219474},{"c":233.1835,"h":233.45,"l":233.1,"n":464,"o":233.2,"t":"2026-09-22T14:00:00Z","v":28864,"vw":233.267806},{"c":232.8301,"h":233.13,"l":232.8301,"n":401,"o":233.13,"t":"2026-09-22T14:15:00Z","v":31051,"vw":232.946521},{"c":232.945,"h":233.08,"l":232.705,"n":539,"o":232.85,"t":"2026-09-22T14:30:00Z","v":183150,"vw":232.926492},{"c":232.9691,"h":233.07,"l":232.89,"n":259,"o":232.94,"t":"2026-09-22T14:45:00Z","v":24121,"vw":232.950934},{"c":233.08,"h":233.12,"l":232.97,"n":251,"o":233.01,"t":"2026-09-22T15:00:00Z","v":44061,"vw":233.051258},{"c":232.99,"h":233.14,"l":232.99,"n":278,"o":233.1099,"t":"2026-09-22T15:15:00Z","v":142984,"vw":233.068883},{"c":232.9001,"h":232.9638,"l":232.8,"n":131,"o":232.9638,"t":"2026-09-22T15:30:00Z","v":9513,"vw":232.864871},{"c":233.03,"h":233.055,"l":232.91,"n":188,"o":232.91,"t":"2026-09-22T15:45:00Z","v":8245,"vw":232.986521},{"c":233.26,"h":233.26,"l":233.07,"n":206,"o":233.1001,"t":"2026-09-22T16:00:00Z","v":18840,"vw":233.163825},{"c":233.17,"h":233.29,"l":233.06,"n":270,"o":233.29,"t":"2026-09-22T16:15:00Z","v":50259,"vw":233.168929},{"c":233.23,"h":233.29,"l":233.19,"n":376,"o":233.19,"t":"2026-09-22T16:30:00Z","v":337123,"vw":233.245953},{"c":233.33,"h":233.43,"l":233.22,"n":348,"o":233.23,"t":"2026-09-22T16:45:00Z","v":27871,"vw":233.317797},{"c":233.0899,"h":233.33,"l":233.0564,"n":195,"o":233.33,"t":"2026-09-22T17:00:00Z","v":11913,"vw":233.161298},{"c":233.16,"h":233.16,"l":232.98,"n":175,"o":233.08,"t":"2026-09-22T17:15:00Z","v":26799,"vw":233.065997},{"c":233.244,"h":233.25,"l":233.16,"n":296,"o":233.17,"t":"2026-09-22T17:30:00Z","v":47063,"vw":233.18918},{"c":233.3,"h":233.39,"l":233.2218,"n":391,"o":233.29,"t":"2026-09-22T17:45:00Z","v":29734,"vw":233.307588},{"c":233.25,"h":233.35,"l":233.22,"n":270,"o":233.32,"t":"2026-09-22T18:00:00Z","v":73554,"vw":233.256457},{"c":233.3001,"h":233.3997,"l":233.24,"n":386,"o":233.26,"t":"2026-09-22T18:15:00Z","v":37309,"vw":233.316801},{"c":233.2,"h":233.32,"l":233.2,"n":408,"o":233.3,"t":"2026-09-22T18:30:00Z","v":51344,"vw":233.247702},{"c":233.19,"h":233.2601,"l":233.19,"n":1881,"o":233.235,"t":"2026-09-22T18:45:00Z","v":109634,"vw":233.22743},{"c":233.2,"h":233.25,"l":233.135,"n":1342,"o":233.215,"t":"2026-09-22T19:00:00Z","v":37080,"vw":233.205873},{"c":233.22,"h":233.27,"l":233.19,"n":816,"o":233.2,"t":"2026-09-22T19:15:00Z","v":86910,"vw":233.225088},{"c":233.335,"h":233.41,"l":233.18,"n":748,"o":233.1933,"t":"2026-09-22T19:30:00Z","v":41203,"vw":233.314101},{"c":233.07,"h":233.425,"l":233.03,"n":873,"o":233.33,"t":"2026-09-22T19:45:00Z","v":61664,"vw":233.176886},{"c":233.11,"h":233.11,"l":233.11,"n":9,"o":233.11,"t":"2026-09-22T20:00:00Z","v":61093,"vw":233.11},{"c":232.425,"h":233.06,"l":232.425,"n":325,"o":232.88,"t":"2026-09-23T13:30:00Z","v":25847,"vw":232.834562},{"c":232.3599,"h":232.475,"l":232.31,"n":208,"o":232.41,"t":"2026-09-23T13:45:00Z","v":32121,"vw":232.371379},{"c":232.77,"h":232.805,"l":232.38,"n":235,"o":232.425,"t":"2026-09-23T14:00:00Z","v":63269,"vw":232.537541},{"c":232.65,"h":232.96,"l":232.565,"n":241,"o":232.83,"t":"2026-09-23T14:15:00Z","v":20198,"vw":232.800092},{"c":232.58,"h":232.89,"l":232.53,"n":337,"o":232.67,"t":"2026-09-23T14:30:00Z","v":26023,"vw":232.713639},{"c":232.54,"h":232.68,"l":232.44,"n":445,"o":232.55,"t":"2026-09-23T14:45:00Z","v":36924,"vw":232.543673},{"c":232.48,"h":232.54,"l":232.39,"n":251,"o":232.51,"t":"2026-09-23T15:00:00Z","v":21761,"vw":232.457082},{"c":232.305,"h":232.59,"l":232.305,"n":287,"o":232.51,"t":"2026-09-23T15:15:00Z","v":21274,"vw":232.517575},{"c":232.405,"h":232.405,"l":232.275,"n":530,"o":232.3,"t":"2026-09-23T15:30:00Z","v":20872,"vw":232.34128},{"c":232.31,"h":232.42,"l":232.27,"n":268,"o":232.39,"t":"2026-09-23T15:45:00Z","v":18749,"vw":232.366652},{"c":232.32,"h":232.32,"l":232.2,"n":165,"o":232.26,"t":"2026-09-23T16:00:00Z","v":12517,"vw":232.282979},{"c":232.39,"h":232.39,"l":232.22,"n":249,"o":232.31,"t":"2026-09-23T16:15:00Z","v":18338,"vw":232.289296},{"c":232.325,"h":232.45,"l":232.29,"n":306,"o":232.43,"t":"2026-09-23T16:30:00Z","v":14107,"vw":232.37068},{"c":232.085,"h":232.3,"l":232.01,"n":221,"o":232.3,"t":"2026-09-23T16:45:00Z","v":12647,"vw":232.142103},{"c":232.07,"h":232.12,"l":231.86,"n":282,"o":232.1,"t":"2026-09-23T17:00:00Z","v":12102,"vw":232.004111},{"c":232.14,"h":232.2,"l":232.01,"n":271,"o":232.04,"t":"2026-09-23T17:15:00Z","v":24994,"vw":232.120497},{"c":232.3401,"h":232.35,"l":232.04,"n":280,"o":232.09,"t":"2026-09-23T17:30:00Z","v":19089,"vw":232.191784},{"c":232.4598,"h":232.4598,"l":232.2901,"n":167,"o":232.43,"t":"2026-09-23T17:45:00Z","v":24926,"vw":232.41373},{"c":232.31,"h":232.48,"l":232.27,"n":250,"o":232.4701,"t":"2026-09-23T18:00:00Z","v":43545,"vw":232.366287},{"c":232.06,"h":232.28,"l":232.06,"n":311,"o":232.25,"t":"2026-09-23T18:15:00Z","v":21001,"vw":232.202712},{"c":231.95,"h":232.085,"l":231.895,"n":247,"o":232.0782,"t":"2026-09-23T18:30:00Z","v":14237,"vw":232.00251},{"c":232.004,"h":232.04,"l":231.88,"n":324,"o":231.9,"t":"2026-09-23T18:45:00Z","v":17796,"vw":231.947533},{"c":231.9864,"h":232.05,"l":231.89,"n":437,"o":232,"t":"2026-09-23T19:00:00Z","v":23753,"vw":231.983054},{"c":231.8369,"h":231.97,"l":231.82,"n":431,"o":231.97,"t":"2026-09-23T19:15:00Z","v":23415,"vw":231.899698},{"c":231.9299,"h":232.0329,"l":231.87,"n":756,"o":231.91,"t":"2026-09-23T19:30:00Z","v":53230,"vw":231.925943},{"c":231.97,"h":232.02,"l":231.655,"n":1491,"o":231.94,"t":"2026-09-23T19:45:00Z","v":104991,"vw":231.866127},{"c":231.92,"h":231.92,"l":231.92,"n":7,"o":231.92,"t":"2026-09-23T20:00:00Z","v":52112,"vw":231.92},{"c":231.62,"h":232.01,"l":231.51,"n":252,"o":231.74,"t":"2026-09-24T13:30:00Z","v":22893,"vw":231.734936},{"c":231.9132,"h":231.9132,"l":231.54,"n":92,"o":231.54,"t":"2026-09-24T13:45:00Z","v":8028,"vw":231.679425},{"c":232.12,"h":232.2487,"l":231.945,"n":187,"o":231.945,"t":"2026-09-24T14:00:00Z","v":13776,"vw":232.147821},{"c":231.9,"h":232.2484,"l":231.845,"n":308,"o":232.1,"t":"2026-09-24T14:15:00Z","v":12279,"vw":231.994233},{"c":231.6887,"h":231.965,"l":231.6774,"n":157,"o":231.87,"t":"2026-09-24T14:30:00Z","v":11320,"vw":231.771151},{"c":231.425,"h":231.65,"l":231.36,"n":164,"o":231.635,"t":"2026-09-24T14:45:00Z","v":12709,"vw":231.467615},{"c":231.1199,"h":231.43,"l":231.105,"n":111,"o":231.4047,"t":"2026-09-24T15:00:00Z","v":5643,"vw":231.290205},{"c":231.05,"h":231.2648,"l":231.02,"n":261,"o":231.115,"t":"2026-09-24T15:15:00Z","v":12758,"vw":231.133916},{"c":231.1,"h":231.1,"l":230.925,"n":290,"o":231.03,"t":"2026-09-24T15:30:00Z","v":23511,"vw":231.010295},{"c":231.042,"h":231.12,"l":230.955,"n":130,"o":231.12,"t":"2026-09-24T15:45:00Z","v":14547,"vw":231.022501},{"c":231.11,"h":231.12,"l":230.9,"n":188,"o":231.03,"t":"2026-09-24T16:00:00Z","v":5776,"vw":230.988572},{"c":231.715,"h":231.98,"l":231.16,"n":613,"o":231.16,"t":"2026-09-24T16:15:00Z","v":38984,"vw":231.558173},{"c":231.69,"h":231.9262,"l":231.565,"n":231,"o":231.69,"t":"2026-09-24T16:30:00Z","v":10874,"vw":231.745538},{"c":231.742,"h":231.87,"l":231.54,"n":290,"o":231.615,"t":"2026-09-24T16:45:00Z","v":18781,"vw":231.636375},{"c":231.74,"h":231.74,"l":231.52,"n":423,"o":231.615,"t":"2026-09-24T17:00:00Z","v":39652,"vw":231.606094},{"c":231.43,"h":231.73,"l":231.365,"n":332,"o":231.68,"t":"2026-09-24T17:15:00Z","v":16215,"vw":231.53032},{"c":231.32,"h":231.5,"l":231.2801,"n":210,"o":231.47,"t":"2026-09-24T17:30:00Z","v":9561,"vw":231.380064},{"c":231.47,"h":231.47,"l":231.28,"n":223,"o":231.28,"t":"2026-09-24T17:45:00Z","v":6610,"vw":231.386997},{"c":231.4234,"h":231.5,"l":231.1901,"n":351,"o":231.49,"t":"2026-09-24T18:00:00Z","v":28546,"vw":231.394164},{"c":231.67,"h":231.75,"l":231.42,"n":406,"o":231.46,"t":"2026-09-24T18:15:00Z","v":30303,"vw":231.557085},{"c":231.54,"h":231.73,"l":231.39,"n":437,"o":231.66,"t":"2026-09-24T18:30:00Z","v":35535,"vw":231.517897},{"c":231.561,"h":231.64,"l":231.435,"n":292,"o":231.53,"t":"2026-09-24T18:45:00Z","v":26999,"vw":231.520005},{"c":231.545,"h":231.5899,"l":231.37,"n":567,"o":231.56,"t":"2026-09-24T19:00:00Z","v":24183,"vw":231.48063},{"c":231.5158,"h":231.5599,"l":231.462,"n":308,"o":231.53,"t":"2026-09-24T19:15:00Z","v":21040,"vw":231.524738},{"c":231.555,"h":231.5999,"l":231.45,"n":457,"o":231.46,"t":"2026-09-24T19:30:00Z","v":27375,"vw":231.532596},{"c":231.23,"h":231.54,"l":231.18,"n":760,"o":231.53,"t":"2026-09-24T19:45:00Z","v":48622,"vw":231.294554},{"c":231.22,"h":231.22,"l":231.22,"n":6,"o":231.22,"t":"2026-09-24T20:00:00Z","v":7611,"vw":231.22},{"c":231.26,"h":231.43,"l":230.975,"n":154,"o":231.18,"t":"2026-09-25T13:30:00Z","v":12634,"vw":231.195901},{"c":231.31,"h":231.385,"l":231.14,"n":175,"o":231.17,"t":"2026-09-25T13:45:00Z","v":14398,"vw":231.287384},{"c":230.88,"h":231.27,"l":230.58,"n":243,"o":231.27,"t":"2026-09-25T14:00:00Z","v":14688,"vw":230.773172},{"c":231.18,"h":231.18,"l":230.81,"n":338,"o":230.81,"t":"2026-09-25T14:15:00Z","v":11195,"vw":230.92541},{"c":231.27,"h":231.29,"l":231.08,"n":157,"o":231.14,"t":"2026-09-25T14:30:00Z","v":9052,"vw":231.196482},{"c":231.265,"h":231.31,"l":231.125,"n":279,"o":231.26,"t":"2026-09-25T14:45:00Z","v":29118,"vw":231.211942},{"c":231.45,"h":231.63,"l":231.22,"n":662,"o":231.3,"t":"2026-09-25T15:00:00Z","v":42081,"vw":231.405724},{"c":231.42,"h":231.52,"l":231.335,"n":199,"o":231.45,"t":"2026-09-25T15:15:00Z","v":15195,"vw":231.44781},{"c":231.195,"h":231.65,"l":231.195,"n":459,"o":231.44,"t":"2026-09-25T15:30:00Z","v":29251,"vw":231.44053},{"c":231.615,"h":231.615,"l":231.17,"n":259,"o":231.1958,"t":"2026-09-25T15:45:00Z","v":12271,"vw":231.30052},{"c":232.15,"h":232.285,"l":231.67,"n":322,"o":231.67,"t":"2026-09-25T16:00:00Z","v":12238,"vw":232.124838},{"c":232.19,"h":232.22,"l":231.95,"n":401,"o":232.125,"t":"2026-09-25T16:15:00Z","v":24362,"vw":232.092513},{"c":232.095,"h":232.23,"l":231.93,"n":479,"o":232.215,"t":"2026-09-25T16:30:00Z","v":20250,"vw":232.12974},{"c":231.91,"h":232.095,"l":231.85,"n":283,"o":232.095,"t":"2026-09-25T16:45:00Z","v":14464,"vw":231.962657},{"c":232.0555,"h":232.0555,"l":231.88,"n":226,"o":231.88,"t":"2026-09-25T17:00:00Z","v":12350,"vw":232.00313},{"c":231.99,"h":232.02,"l":231.89,"n":194,"o":231.97,"t":"2026-09-25T17:15:00Z","v":10428,"vw":231.952297},{"c":232.045,"h":232.045,"l":231.8299,"n":306,"o":232.04,"t":"2026-09-25T17:30:00Z","v":14378,"vw":231.952827},{"c":232,"h":232.005,"l":231.95,"n":277,"o":232,"t":"2026-09-25T17:45:00Z","v":7762,"vw":231.972145},{"c":232.0397,"h":232.0499,"l":231.91,"n":264,"o":232.0162,"t":"2026-09-25T18:00:00Z","v":19466,"vw":232.020388},{"c":231.915,"h":232.04,"l":231.845,"n":342,"o":232.04,"t":"2026-09-25T18:15:00Z","v":17880,"vw":231.964069},{"c":231.9399,"h":232.02,"l":231.87,"n":259,"o":232,"t":"2026-09-25T18:30:00Z","v":9857,"vw":231.967013},{"c":231.96,"h":231.9999,"l":231.92,"n":226,"o":231.945,"t":"2026-09-25T18:45:00Z","v":12893,"vw":231.953749},{"c":232.0878,"h":232.0878,"l":231.87,"n":432,"o":231.99,"t":"2026-09-25T19:00:00Z","v":27308,"vw":231.96218},{"c":231.83,"h":232.12,"l":231.83,"n":297,"o":232.1029,"t":"2026-09-25T19:15:00Z","v":13590,"vw":231.971659},{"c":232.17,"h":232.17,"l":231.87,"n":399,"o":231.87,"t":"2026-09-25T19:30:00Z","v":22079,"vw":232.008307},{"c":232.07,"h":232.3706,"l":232.04,"n":578,"o":232.15,"t":"2026-09-25T19:45:00Z","v":29938,"vw":232.143626},{"c":232.04,"h":232.04,"l":232.04,"n":7,"o":232.04,"t":"2026-09-25T20:00:00Z","v":5997,"vw":232.04},{"c":230.755,"h":231.11,"l":230.46,"n":352,"o":231.11,"t":"2026-09-28T13:30:00Z","v":16418,"vw":230.787568},{"c":230.955,"h":231.1979,"l":230.694,"n":246,"o":230.7967,"t":"2026-09-28T13:45:00Z","v":18329,"vw":230.929526},{"c":231.18,"h":231.38,"l":231.01,"n":189,"o":231.025,"t":"2026-09-28T14:00:00Z","v":12670,"vw":231.229553},{"c":231.08,"h":231.17,"l":230.98,"n":359,"o":231.17,"t":"2026-09-28T14:15:00Z","v":21281,"vw":231.054055},{"c":230.7,"h":231.06,"l":230.69,"n":524,"o":231.06,"t":"2026-09-28T14:30:00Z","v":26116,"vw":230.889275},{"c":230.345,"h":230.64,"l":230.325,"n":452,"o":230.62,"t":"2026-09-28T14:45:00Z","v":21052,"vw":230.500896},{"c":230.325,"h":230.56,"l":230.29,"n":195,"o":230.35,"t":"2026-09-28T15:00:00Z","v":10039,"vw":230.423963},{"c":230.255,"h":230.4099,"l":230.205,"n":268,"o":230.39,"t":"2026-09-28T15:15:00Z","v":19871,"vw":230.307079},{"c":230.37,"h":230.42,"l":230.26,"n":263,"o":230.28,"t":"2026-09-28T15:30:00Z","v":15612,"vw":230.333672},{"c":230.32,"h":230.4101,"l":230.232,"n":171,"o":230.385,"t":"2026-09-28T15:45:00Z","v":10391,"vw":230.319049},{"c":230.2999,"h":230.38,"l":230.23,"n":256,"o":230.35,"t":"2026-09-28T16:00:00Z","v":12768,"vw":230.322891},{"c":231.13,"h":231.24,"l":230.26,"n":588,"o":230.28,"t":"2026-09-28T16:15:00Z","v":36609,"vw":230.704129},{"c":230.71,"h":231.048,"l":230.58,"n":229,"o":231.045,"t":"2026-09-28T16:30:00Z","v":19998,"vw":230.783091},{"c":230.7001,"h":230.78,"l":230.575,"n":129,"o":230.75,"t":"2026-09-28T16:45:00Z","v":8237,"vw":230.693844},{"c":231.18,"h":231.31,"l":230.62,"n":499,"o":230.67,"t":"2026-09-28T17:00:00Z","v":30327,"vw":230.987295},{"c":230.71,"h":230.97,"l":230.6508,"n":167,"o":230.84,"t":"2026-09-28T17:15:00Z","v":18015,"vw":230.740465},{"c":230.7075,"h":230.77,"l":230.585,"n":162,"o":230.735,"t":"2026-09-28T17:30:00Z","v":9374,"vw":230.695972},{"c":230.77,"h":230.815,"l":230.68,"n":188,"o":230.71,"t":"2026-09-28T17:45:00Z","v":10390,"vw":230.74439},{"c":230.85,"h":230.85,"l":230.725,"n":154,"o":230.7701,"t":"2026-09-28T18:00:00Z","v":6793,"vw":230.774686},{"c":230.725,"h":230.84,"l":230.655,"n":138,"o":230.84,"t":"2026-09-28T18:15:00Z","v":8632,"vw":230.722452},{"c":230.72,"h":230.72,"l":230.6101,"n":164,"o":230.72,"t":"2026-09-28T18:30:00Z","v":13957,"vw":230.683002},{"c":230.7,"h":230.785,"l":230.63,"n":314,"o":230.72,"t":"2026-09-28T18:45:00Z","v":24867,"vw":230.699854},{"c":230.4199,"h":230.68,"l":230.415,"n":463,"o":230.68,"t":"2026-09-28T19:00:00Z","v":35023,"vw":230.55987},{"c":230.4718,"h":230.4999,"l":230.31,"n":519,"o":230.345,"t":"2026-09-28T19:15:00Z","v":28853,"vw":230.415877},{"c":230.505,"h":230.5299,"l":230.38,"n":520,"o":230.468,"t":"2026-09-28T19:30:00Z","v":26120,"vw":230.438691},{"c":230.43,"h":230.5112,"l":230.265,"n":1099,"o":230.48,"t":"2026-09-28T19:45:00Z","v":83933,"vw":230.380218},{"c":230.46,"h":230.46,"l":230.46,"n":6,"o":230.46,"t":"2026-09-28T20:00:00Z","v":49194,"vw":230.46},{"c":230,"h":230,"l":230,"n":4,"o":230,"t":"2026-09-29T13:15:00Z","v":180,"vw":230},{"c":229.69,"h":229.9,"l":229.06,"n":266,"o":229.9,"t":"2026-09-29T13:30:00Z","v":15917,"vw":229.722694},{"c":229.495,"h":229.735,"l":229.47,"n":129,"o":229.685,"t":"2026-09-29T13:45:00Z","v":8571,"vw":229.571439},{"c":229.57,"h":229.6718,"l":229.4,"n":167,"o":229.4,"t":"2026-09-29T14:00:00Z","v":6531,"vw":229.55259},{"c":229.34,"h":229.715,"l":229.33,"n":336,"o":229.715,"t":"2026-09-29T14:15:00Z","v":10155,"vw":229.46841},{"c":229.03,"h":229.44,"l":228.895,"n":456,"o":229.44,"t":"2026-09-29T14:30:00Z","v":31579,"vw":229.13677},{"c":229.01,"h":229.15,"l":228.95,"n":124,"o":229,"t":"2026-09-29T14:45:00Z","v":6517,"vw":229.022274},{"c":228.81,"h":228.9715,"l":228.765,"n":148,"o":228.9715,"t":"2026-09-29T15:00:00Z","v":10897,"vw":228.892508},{"c":228.71,"h":228.8701,"l":228.62,"n":143,"o":228.8701,"t":"2026-09-29T15:15:00Z","v":10438,"vw":228.697311},{"c":228.92,"h":228.9708,"l":228.72,"n":218,"o":228.7501,"t":"2026-09-29T15:30:00Z","v":17324,"vw":228.835375},{"c":228.735,"h":229.03,"l":228.722,"n":335,"o":228.9799,"t":"2026-09-29T15:45:00Z","v":18587,"vw":228.85726},{"c":228.7701,"h":228.84,"l":228.6915,"n":204,"o":228.7795,"t":"2026-09-29T16:00:00Z","v":11339,"vw":228.766212},{"c":228.87,"h":228.88,"l":228.76,"n":272,"o":228.78,"t":"2026-09-29T16:15:00Z","v":16435,"vw":228.821694},{"c":228.785,"h":228.89,"l":228.785,"n":242,"o":228.86,"t":"2026-09-29T16:30:00Z","v":18554,"vw":228.849586},{"c":228.755,"h":228.79,"l":228.695,"n":228,"o":228.74,"t":"2026-09-29T16:45:00Z","v":12660,"vw":228.741634},{"c":228.81,"h":228.83,"l":228.66,"n":264,"o":228.8,"t":"2026-09-29T17:00:00Z","v":13623,"vw":228.757996},{"c":228.87,"h":228.87,"l":228.745,"n":142,"o":228.82,"t":"2026-09-29T17:15:00Z","v":5079,"vw":228.804487},{"c":229.09,"h":229.09,"l":228.885,"n":229,"o":228.89,"t":"2026-09-29T17:30:00Z","v":10554,"vw":228.98021},{"c":228.9501,"h":229.13,"l":228.87,"n":268,"o":229.12,"t":"2026-09-29T17:45:00Z","v":17704,"vw":228.938349},{"c":229.11,"h":229.23,"l":228.97,"n":358,"o":228.98,"t":"2026-09-29T18:00:00Z","v":15188,"vw":229.078826},{"c":229.1601,"h":229.315,"l":229.1,"n":289,"o":229.12,"t":"2026-09-29T18:15:00Z","v":43517,"vw":229.125967},{"c":229.291,"h":229.42,"l":229.085,"n":288,"o":229.17,"t":"2026-09-29T18:30:00Z","v":13932,"vw":229.195118},{"c":229.22,"h":229.29,"l":229.15,"n":209,"o":229.29,"t":"2026-09-29T18:45:00Z","v":9913,"vw":229.205009},{"c":229.175,"h":229.275,"l":229.175,"n":397,"o":229.225,"t":"2026-09-29T19:00:00Z","v":24512,"vw":229.225516},{"c":229.29,"h":229.3,"l":229.11,"n":457,"o":229.18,"t":"2026-09-29T19:15:00Z","v":35260,"vw":229.248674},{"c":229.2,"h":229.3399,"l":229.175,"n":495,"o":229.268,"t":"2026-09-29T19:30:00Z","v":18971,"vw":229.264204},{"c":229.27,"h":229.3,"l":229.16,"n":745,"o":229.17,"t":"2026-09-29T19:45:00Z","v":34200,"vw":229.234199},{"c":229.34,"h":229.34,"l":229.34,"n":7,"o":229.34,"t":"2026-09-29T20:00:00Z","v":7171,"vw":229.34},{"c":230,"h":230,"l":230,"n":8,"o":230,"t":"2026-09-30T08:15:00Z","v":206,"vw":230},{"c":229.5,"h":229.81,"l":229.4453,"n":214,"o":229.59,"t":"2026-09-30T13:30:00Z","v":14254,"vw":229.584652},{"c":229.6113,"h":229.76,"l":229.42,"n":139,"o":229.48,"t":"2026-09-30T13:45:00Z","v":7990,"vw":229.588869},{"c":229.81,"h":230,"l":229.58,"n":247,"o":229.61,"t":"2026-09-30T14:00:00Z","v":35693,"vw":229.669472},{"c":229.655,"h":230,"l":229.655,"n":252,"o":229.79,"t":"2026-09-30T14:15:00Z","v":7566,"vw":229.874257},{"c":229.7705,"h":229.96,"l":229.665,"n":258,"o":229.665,"t":"2026-09-30T14:30:00Z","v":9328,"vw":229.783203},{"c":230.17,"h":230.24,"l":229.7767,"n":131,"o":229.81,"t":"2026-09-30T14:45:00Z","v":27876,"vw":230.111445},{"c":229.86,"h":230.0099,"l":229.8,"n":284,"o":229.98,"t":"2026-09-30T15:00:00Z","v":13294,"vw":229.92777},{"c":229.91,"h":230.03,"l":229.735,"n":322,"o":229.975,"t":"2026-09-30T15:15:00Z","v":24033,"vw":229.793911},{"c":229.73,"h":229.955,"l":229.73,"n":388,"o":229.93,"t":"2026-09-30T15:30:00Z","v":22193,"vw":229.834323},{"c":229.75,"h":229.825,"l":229.63,"n":307,"o":229.66,"t":"2026-09-30T15:45:00Z","v":12528,"vw":229.712234},{"c":229.955,"h":229.99,"l":229.73,"n":312,"o":229.74,"t":"2026-09-30T16:00:00Z","v":15664,"vw":229.884153},{"c":229.73,"h":229.93,"l":229.72,"n":241,"o":229.93,"t":"2026-09-30T16:15:00Z","v":15795,"vw":229.779603},{"c":229.8575,"h":229.865,"l":229.67,"n":322,"o":229.72,"t":"2026-09-30T16:30:00Z","v":15472,"vw":229.73767},{"c":229.73,"h":229.85,"l":229.6372,"n":331,"o":229.85,"t":"2026-09-30T16:45:00Z","v":17388,"vw":229.720208},{"c":229.53,"h":229.765,"l":229.53,"n":354,"o":229.72,"t":"2026-09-30T17:00:00Z","v":22365,"vw":229.675648},{"c":229.49,"h":229.5,"l":229.265,"n":335,"o":229.5,"t":"2026-09-30T17:15:00Z","v":29078,"vw":229.365757},{"c":229.68,"h":229.72,"l":229.46,"n":332,"o":229.4898,"t":"2026-09-30T17:30:00Z","v":16390,"vw":229.564222},{"c":229.6001,"h":229.675,"l":229.54,"n":416,"o":229.66,"t":"2026-09-30T17:45:00Z","v":19075,"vw":229.604007},{"c":229.445,"h":229.625,"l":229.39,"n":584,"o":229.62,"t":"2026-09-30T18:00:00Z","v":43185,"vw":229.441354},{"c":229.19,"h":229.44,"l":229.1115,"n":580,"o":229.44,"t":"2026-09-30T18:15:00Z","v":32144,"vw":229.29465},{"c":229.265,"h":229.3,"l":229.08,"n":364,"o":229.2,"t":"2026-09-30T18:30:00Z","v":15082,"vw":229.181655},{"c":229.135,"h":229.235,"l":229,"n":453,"o":229.235,"t":"2026-09-30T18:45:00Z","v":22244,"vw":229.077026},{"c":229.19,"h":229.21,"l":229.021,"n":807,"o":229.1642,"t":"2026-09-30T19:00:00Z","v":36083,"vw":229.133637},{"c":229.06,"h":229.205,"l":229.05,"n":1018,"o":229.19,"t":"2026-09-30T19:15:00Z","v":54121,"vw":229.123863},{"c":228.915,"h":229.08,"l":228.86,"n":1378,"o":229.08,"t":"2026-09-30T19:30:00Z","v":86891,"vw":228.957311},{"c":228.25,"h":228.91,"l":228.17,"n":2765,"o":228.895,"t":"2026-09-30T19:45:00Z","v":210658,"vw":228.62786},{"c":228.28,"h":228.28,"l":228.28,"n":5,"o":228.28,"t":"2026-09-30T20:00:00Z","v":28302,"vw":228.28},{"c":228.42,"h":228.43,"l":228.42,"n":2,"o":228.43,"t":"2026-10-01T13:15:00Z","v":486,"vw":228.427407},{"c":228.05,"h":228.54,"l":228,"n":276,"o":228.07,"t":"2026-10-01T13:30:00Z","v":39828,"vw":228.248222},{"c":227.72,"h":228.205,"l":227.72,"n":261,"o":227.98,"t":"2026-10-01T13:45:00Z","v":20419,"vw":227.941125},{"c":227.5,"h":227.7873,"l":227.0734,"n":342,"o":227.7873,"t":"2026-10-01T14:00:00Z","v":19876,"vw":227.355569},{"c":227.375,"h":227.675,"l":227.325,"n":186,"o":227.565,"t":"2026-10-01T14:15:00Z","v":11408,"vw":227.542669},{"c":227.6193,"h":227.8,"l":227.3201,"n":438,"o":227.46,"t":"2026-10-01T14:30:00Z","v":40883,"vw":227.519098},{"c":227.56,"h":227.73,"l":227.345,"n":268,"o":227.58,"t":"2026-10-01T14:45:00Z","v":17536,"vw":227.493469},{"c":227.4,"h":227.405,"l":227.17,"n":209,"o":227.31,"t":"2026-10-01T15:00:00Z","v":21924,"vw":227.206963},{"c":227.405,"h":227.5,"l":227.355,"n":387,"o":227.355,"t":"2026-10-01T15:15:00Z","v":15768,"vw":227.412494},{"c":227.29,"h":227.6113,"l":227.115,"n":215,"o":227.27,"t":"2026-10-01T15:30:00Z","v":16764,"vw":227.307287},{"c":227.62,"h":227.66,"l":227.27,"n":245,"o":227.29,"t":"2026-10-01T15:45:00Z","v":10436,"vw":227.450311},{"c":227.64,"h":227.77,"l":227.6331,"n":164,"o":227.7207,"t":"2026-10-01T16:00:00Z","v":8066,"vw":227.696062},{"c":227.93,"h":227.97,"l":227.64,"n":165,"o":227.64,"t":"2026-10-01T16:15:00Z","v":7764,"vw":227.773703},{"c":228.12,"h":228.155,"l":227.9,"n":147,"o":227.9,"t":"2026-10-01T16:30:00Z","v":10013,"vw":228.037259},{"c":227.87,"h":228.09,"l":227.78,"n":259,"o":228.09,"t":"2026-10-01T16:45:00Z","v":14929,"vw":227.99157},{"c":228.04,"h":228.075,"l":227.82,"n":194,"o":227.82,"t":"2026-10-01T17:00:00Z","v":7354,"vw":227.986844},{"c":228.39,"h":228.485,"l":228.02,"n":264,"o":228.02,"t":"2026-10-01T17:15:00Z","v":25411,"vw":228.300702},{"c":228.6663,"h":228.68,"l":228.34,"n":666,"o":228.34,"t":"2026-10-01T17:30:00Z","v":30534,"vw":228.547361},{"c":228.4,"h":228.73,"l":228.3,"n":471,"o":228.6899,"t":"2026-10-01T17:45:00Z","v":26432,"vw":228.511792},{"c":228.43,"h":228.43,"l":228.0701,"n":1015,"o":228.2826,"t":"2026-10-01T18:00:00Z","v":60394,"vw":228.142399},{"c":228.62,"h":228.64,"l":228.36,"n":422,"o":228.47,"t":"2026-10-01T18:15:00Z","v":44555,"vw":228.496317},{"c":228.565,"h":228.805,"l":228.51,"n":505,"o":228.63,"t":"2026-10-01T18:30:00Z","v":29408,"vw":228.597886},{"c":228.58,"h":228.5999,"l":228.425,"n":388,"o":228.525,"t":"2026-10-01T18:45:00Z","v":25333,"vw":228.49238},{"c":228.62,"h":228.63,"l":228.47,"n":391,"o":228.57,"t":"2026-10-01T19:00:00Z","v":20180,"vw":228.564065},{"c":228.605,"h":228.69,"l":228.5416,"n":484,"o":228.605,"t":"2026-10-01T19:15:00Z","v":69956,"vw":228.663478},{"c":228.65,"h":228.7,"l":228.56,"n":732,"o":228.615,"t":"2026-10-01T19:30:00Z","v":42259,"vw":228.632459},{"c":228.65,"h":228.95,"l":228.51,"n":3203,"o":228.61,"t":"2026-10-01T19:45:00Z","v":209366,"vw":228.61673},{"c":228.61,"h":228.61,"l":228.61,"n":14,"o":228.61,"t":"2026-10-01T20:00:00Z","v":167376,"vw":228.61},{"c":230.47,"h":230.47,"l":230.47,"n":1,"o":230.47,"t":"2026-10-01T20:30:00Z","v":350,"vw":230.47},{"c":228.6,"h":228.6,"l":228.6,"n":2,"o":228.6,"t":"2026-10-01T23:00:00Z","v":125,"vw":228.6},{"c":228.64,"h":228.64,"l":228.64,"n":9,"o":228.64,"t":"2026-10-02T11:15:00Z","v":3609,"vw":228.64},{"c":228.95,"h":228.99,"l":228.62,"n":58,"o":228.65,"t":"2026-10-02T11:30:00Z","v":11529,"vw":228.829627},{"c":228.95,"h":228.95,"l":228.95,"n":6,"o":228.95,"t":"2026-10-02T11:45:00Z","v":1178,"vw":228.95},{"c":228.63,"h":228.64,"l":228.62,"n":8,"o":228.64,"t":"2026-10-02T12:30:00Z","v":3079,"vw":228.62583},{"c":229.2,"h":229.6,"l":229.2,"n":22,"o":229.49,"t":"2026-10-02T12:45:00Z","v":4378,"vw":229.443587},{"c":230.03,"h":230.03,"l":229.4,"n":731,"o":229.65,"t":"2026-10-02T13:30:00Z","v":48172,"vw":229.700838},{"c":229.635,"h":230.205,"l":229.3,"n":557,"o":230.14,"t":"2026-10-02T13:45:00Z","v":24010,"vw":229.872344},{"c":229.76,"h":229.91,"l":229.55,"n":294,"o":229.56,"t":"2026-10-02T14:00:00Z","v":18918,"vw":229.74218},{"c":229.89,"h":229.96,"l":229.735,"n":574,"o":229.8099,"t":"2026-10-02T14:15:00Z","v":23835,"vw":229.866277},{"c":230.025,"h":230.08,"l":229.73,"n":266,"o":229.87,"t":"2026-10-02T14:30:00Z","v":26494,"vw":229.969543},{"c":229.7171,"h":230.0934,"l":229.7171,"n":182,"o":230.03,"t":"2026-10-02T14:45:00Z","v":16395,"vw":229.91113},{"c":229.14,"h":229.75,"l":229.045,"n":234,"o":229.73,"t":"2026-10-02T15:00:00Z","v":15859,"vw":229.359988},{"c":229.3604,"h":229.37,"l":228.935,"n":360,"o":229.24,"t":"2026-10-02T15:15:00Z","v":26667,"vw":229.133564},{"c":229.445,"h":229.57,"l":229.305,"n":290,"o":229.37,"t":"2026-10-02T15:30:00Z","v":27497,"vw":229.46222},{"c":229.455,"h":229.47,"l":229.37,"n":200,"o":229.4499,"t":"2026-10-02T15:45:00Z","v":5964,"vw":229.420999},{"c":229.395,"h":229.6,"l":229.32,"n":257,"o":229.4971,"t":"2026-10-02T16:00:00Z","v":10873,"vw":229.411319},{"c":229.3,"h":229.39,"l":229.265,"n":283,"o":229.37,"t":"2026-10-02T16:15:00Z","v":13534,"vw":229.312934},{"c":229.36,"h":229.55,"l":229.36,"n":431,"o":229.4,"t":"2026-10-02T16:30:00Z","v":23723,"vw":229.394302},{"c":229.4806,"h":229.58,"l":229.3932,"n":292,"o":229.435,"t":"2026-10-02T16:45:00Z","v":9957,"vw":229.495656},{"c":229.5,"h":229.66,"l":229.5,"n":312,"o":229.55,"t":"2026-10-02T17:00:00Z","v":16046,"vw":229.603356},{"c":229.38,"h":229.58,"l":229.32,"n":206,"o":229.48,"t":"2026-10-02T17:15:00Z","v":8711,"vw":229.429402},{"c":229.48,"h":229.53,"l":229.41,"n":153,"o":229.41,"t":"2026-10-02T17:30:00Z","v":3880,"vw":229.475808},{"c":229.4924,"h":229.565,"l":229.41,"n":336,"o":229.47,"t":"2026-10-02T17:45:00Z","v":7137,"vw":229.496496},{"c":229.47,"h":229.55,"l":229.405,"n":208,"o":229.55,"t":"2026-10-02T18:00:00Z","v":7719,"vw":229.458349},{"c":229.4108,"h":229.4701,"l":229.3099,"n":343,"o":229.4701,"t":"2026-10-02T18:15:00Z","v":21911,"vw":229.389177},{"c":229.53,"h":229.555,"l":229.41,"n":554,"o":229.43,"t":"2026-10-02T18:30:00Z","v":36335,"vw":229.490891},{"c":229.6,"h":229.6,"l":229.54,"n":308,"o":229.59,"t":"2026-10-02T18:45:00Z","v":18541,"vw":229.569379},{"c":229.5499,"h":229.62,"l":229.5,"n":570,"o":229.58,"t":"2026-10-02T19:00:00Z","v":22200,"vw":229.551118},{"c":229.68,"h":229.72,"l":229.54,"n":867,"o":229.54,"t":"2026-10-02T19:15:00Z","v":27317,"vw":229.664636},{"c":229.709,"h":229.83,"l":229.665,"n":491,"o":229.69,"t":"2026-10-02T19:30:00Z","v":19556,"vw":229.742561},{"c":229.62,"h":229.78,"l":229.545,"n":832,"o":229.73,"t":"2026-10-02T19:45:00Z","v":48343,"vw":229.650249},{"c":229.62,"h":229.62,"l":229.62,"n":8,"o":229.62,"t":"2026-10-02T20:00:00Z","v":6996,"vw":229.62},{"c":229.61,"h":229.61,"l":229.61,"n":4,"o":229.61,"t":"2026-10-05T10:15:00Z","v":142,"vw":229.61},{"c":227.4445,"h":227.4445,"l":227.4445,"n":1,"o":227.4445,"t":"2026-10-05T12:45:00Z","v":135,"vw":227.4445},{"c":228.66,"h":229.355,"l":228.615,"n":261,"o":229.29,"t":"2026-10-05T13:30:00Z","v":16534,"vw":229.094086},{"c":228.9,"h":228.98,"l":228.625,"n":132,"o":228.625,"t":"2026-10-05T13:45:00Z","v":9089,"vw":228.786397},{"c":229.59,"h":229.6999,"l":228.7901,"n":202,"o":228.7901,"t":"2026-10-05T14:00:00Z","v":18102,"vw":229.370459},{"c":229.75,"h":229.91,"l":229.715,"n":165,"o":229.84,"t":"2026-10-05T14:15:00Z","v":7339,"vw":229.784253},{"c":229.71,"h":229.725,"l":229.47,"n":269,"o":229.72,"t":"2026-10-05T14:30:00Z","v":15878,"vw":229.635819},{"c":229.775,"h":229.7799,"l":229.665,"n":163,"o":229.72,"t":"2026-10-05T14:45:00Z","v":9400,"vw":229.7355},{"c":229.7411,"h":229.84,"l":229.685,"n":327,"o":229.84,"t":"2026-10-05T15:00:00Z","v":26550,"vw":229.756435},{"c":229.96,"h":229.96,"l":229.6901,"n":195,"o":229.75,"t":"2026-10-05T15:15:00Z","v":12237,"vw":229.750715},{"c":230.195,"h":230.195,"l":229.93,"n":229,"o":229.93,"t":"2026-10-05T15:30:00Z","v":14189,"vw":230.054456},{"c":230.145,"h":230.16,"l":230.0964,"n":240,"o":230.1555,"t":"2026-10-05T15:45:00Z","v":96154,"vw":230.130064},{"c":230.28,"h":230.29,"l":230.105,"n":197,"o":230.1254,"t":"2026-10-05T16:00:00Z","v":8565,"vw":230.163479},{"c":230.3601,"h":230.39,"l":230.21,"n":205,"o":230.24,"t":"2026-10-05T16:15:00Z","v":75317,"vw":230.247615},{"c":230.63,"h":230.63,"l":230.39,"n":246,"o":230.39,"t":"2026-10-05T16:30:00Z","v":33845,"vw":230.472306},{"c":230.495,"h":230.64,"l":230.495,"n":169,"o":230.64,"t":"2026-10-05T16:45:00Z","v":62537,"vw":230.579837},{"c":230.47,"h":230.5,"l":230.415,"n":171,"o":230.48,"t":"2026-10-05T17:00:00Z","v":9769,"vw":230.447482},{"c":230.4393,"h":230.505,"l":230.425,"n":234,"o":230.45,"t":"2026-10-05T17:15:00Z","v":9109,"vw":230.448744},{"c":230.45,"h":230.45,"l":230.3529,"n":262,"o":230.42,"t":"2026-10-05T17:30:00Z","v":17284,"vw":230.410339},{"c":230.51,"h":230.53,"l":230.46,"n":117,"o":230.4914,"t":"2026-10-05T17:45:00Z","v":22877,"vw":230.509563},{"c":230.64,"h":230.642,"l":230.535,"n":287,"o":230.5951,"t":"2026-10-05T18:00:00Z","v":13992,"vw":230.59462},{"c":230.695,"h":230.73,"l":230.585,"n":209,"o":230.63,"t":"2026-10-05T18:15:00Z","v":10985,"vw":230.649927},{"c":230.62,"h":230.6998,"l":230.62,"n":198,"o":230.67,"t":"2026-10-05T18:30:00Z","v":9982,"vw":230.655776},{"c":230.66,"h":230.69,"l":230.545,"n":307,"o":230.59,"t":"2026-10-05T18:45:00Z","v":9554,"vw":230.599724},{"c":230.815,"h":230.815,"l":230.64,"n":396,"o":230.7,"t":"2026-10-05T19:00:00Z","v":18552,"vw":230.713177},{"c":230.77,"h":230.89,"l":230.77,"n":312,"o":230.77,"t":"2026-10-05T19:15:00Z","v":9741,"vw":230.837635},{"c":230.623,"h":230.7978,"l":230.61,"n":620,"o":230.77,"t":"2026-10-05T19:30:00Z","v":27306,"vw":230.677172},{"c":230.56,"h":230.59,"l":230.18,"n":1089,"o":230.59,"t":"2026-10-05T19:45:00Z","v":55065,"vw":230.421686},{"c":230.51,"h":230.51,"l":230.51,"n":9,"o":230.51,"t":"2026-10-05T20:00:00Z","v":20530,"vw":230.51},{"c":231.24,"h":231.52,"l":230.88,"n":205,"o":230.88,"t":"2026-10-06T13:30:00Z","v":11989,"vw":231.117078},{"c":231.355,"h":231.425,"l":231.23,"n":160,"o":231.245,"t":"2026-10-06T13:45:00Z","v":9215,"vw":231.329477},{"c":231.42,"h":231.7,"l":231.35,"n":337,"o":231.35,"t":"2026-10-06T14:00:00Z","v":17978,"vw":231.548983},{"c":231.06,"h":231.5473,"l":231,"n":500,"o":231.44,"t":"2026-10-06T14:15:00Z","v":21119,"vw":231.224339},{"c":231.27,"h":231.385,"l":231.11,"n":236,"o":231.11,"t":"2026-10-06T14:30:00Z","v":8053,"vw":231.311831},{"c":231.3901,"h":231.3901,"l":231.27,"n":248,"o":231.285,"t":"2026-10-06T14:45:00Z","v":21720,"vw":231.343611},{"c":231.635,"h":231.635,"l":231.46,"n":240,"o":231.47,"t":"2026-10-06T15:00:00Z","v":15030,"vw":231.497525},{"c":231.93,"h":231.93,"l":231.725,"n":280,"o":231.76,"t":"2026-10-06T15:15:00Z","v":19687,"vw":231.79763},{"c":231.82,"h":231.8784,"l":231.78,"n":279,"o":231.86,"t":"2026-10-06T15:30:00Z","v":16630,"vw":231.824605},{"c":231.8601,"h":231.87,"l":231.77,"n":224,"o":231.79,"t":"2026-10-06T15:45:00Z","v":14508,"vw":231.82954},{"c":231.84,"h":231.8752,"l":231.71,"n":189,"o":231.84,"t":"2026-10-06T16:00:00Z","v":9625,"vw":231.793444},{"c":231.67,"h":231.82,"l":231.67,"n":306,"o":231.82,"t":"2026-10-06T16:15:00Z","v":22651,"vw":231.783268},{"c":231.66,"h":231.71,"l":231.57,"n":329,"o":231.63,"t":"2026-10-06T16:30:00Z","v":14569,"vw":231.647831},{"c":231.5755,"h":231.69,"l":231.5,"n":268,"o":231.665,"t":"2026-10-06T16:45:00Z","v":11435,"vw":231.591113},{"c":231.4956,"h":231.585,"l":231.495,"n":169,"o":231.53,"t":"2026-10-06T17:00:00Z","v":5409,"vw":231.531235},{"c":231.445,"h":231.4636,"l":231.29,"n":1410,"o":231.4636,"t":"2026-10-06T17:15:00Z","v":22202,"vw":231.380346},{"c":231.51,"h":231.545,"l":231.4,"n":346,"o":231.45,"t":"2026-10-06T17:30:00Z","v":31193,"vw":231.468186},{"c":231.49,"h":231.52,"l":231.44,"n":334,"o":231.47,"t":"2026-10-06T17:45:00Z","v":24062,"vw":231.480546},{"c":231.56,"h":231.59,"l":231.49,"n":245,"o":231.505,"t":"2026-10-06T18:00:00Z","v":26841,"vw":231.556367},{"c":231.45,"h":231.5896,"l":231.42,"n":244,"o":231.575,"t":"2026-10-06T18:15:00Z","v":9266,"vw":231.51102},{"c":231.55,"h":231.5798,"l":231.45,"n":256,"o":231.4682,"t":"2026-10-06T18:30:00Z","v":10903,"vw":231.517698},{"c":231.65,"h":231.66,"l":231.55,"n":289,"o":231.565,"t":"2026-10-06T18:45:00Z","v":9348,"vw":231.62645},{"c":231.6417,"h":231.735,"l":231.62,"n":333,"o":231.6482,"t":"2026-10-06T19:00:00Z","v":15099,"vw":231.660757},{"c":231.47,"h":231.6698,"l":231.465,"n":425,"o":231.64,"t":"2026-10-06T19:15:00Z","v":28816,"vw":231.58989},{"c":231.5835,"h":231.62,"l":231.49,"n":480,"o":231.5,"t":"2026-10-06T19:30:00Z","v":24457,"vw":231.560689},{"c":231.655,"h":231.67,"l":231.52,"n":752,"o":231.59,"t":"2026-10-06T19:45:00Z","v":26032,"vw":231.592761},{"c":231.66,"h":231.66,"l":231.66,"n":5,"o":231.66,"t":"2026-10-06T20:00:00Z","v":4972,"vw":231.66},{"c":231.46,"h":231.46,"l":231.46,"n":2,"o":231.46,"t":"2026-10-07T12:00:00Z","v":119,"vw":231.46},{"c":230.9,"h":231.3148,"l":230.8207,"n":282,"o":231,"t":"2026-10-07T13:30:00Z","v":18650,"vw":231.034667},{"c":230.55,"h":230.9812,"l":230.55,"n":190,"o":230.88,"t":"2026-10-07T13:45:00Z","v":12535,"vw":230.789978},{"c":230.5649,"h":230.68,"l":230.4951,"n":216,"o":230.63,"t":"2026-10-07T14:00:00Z","v":11357,"vw":230.591782},{"c":230.57,"h":230.804,"l":230.57,"n":187,"o":230.6,"t":"2026-10-07T14:15:00Z","v":7896,"vw":230.679981},{"c":230.36,"h":230.712,"l":230.36,"n":271,"o":230.64,"t":"2026-10-07T14:30:00Z","v":7745,"vw":230.588675},{"c":230.57,"h":230.57,"l":230.275,"n":196,"o":230.34,"t":"2026-10-07T14:45:00Z","v":13208,"vw":230.418363},{"c":230.69,"h":230.69,"l":230.39,"n":238,"o":230.44,"t":"2026-10-07T15:00:00Z","v":14679,"vw":230.426375},{"c":230.575,"h":230.619,"l":230.45,"n":244,"o":230.6,"t":"2026-10-07T15:15:00Z","v":24081,"vw":230.491767},{"c":230.76,"h":230.815,"l":230.555,"n":250,"o":230.6,"t":"2026-10-07T15:30:00Z","v":32296,"vw":230.659568},{"c":230.95,"h":230.95,"l":230.76,"n":161,"o":230.78,"t":"2026-10-07T15:45:00Z","v":48371,"vw":230.820864},{"c":230.99,"h":231.005,"l":230.87,"n":422,"o":230.932793,"t":"2026-10-07T16:00:00Z","v":28396,"vw":230.970999},{"c":231.09,"h":231.09,"l":230.9701,"n":104,"o":230.98,"t":"2026-10-07T16:15:00Z","v":6358,"vw":231.032763},{"c":231,"h":231.125,"l":230.9701,"n":241,"o":231.1,"t":"2026-10-07T16:30:00Z","v":12133,"vw":231.046893},{"c":230.9421,"h":231.1,"l":230.895,"n":608,"o":231.01,"t":"2026-10-07T16:45:00Z","v":14867,"vw":230.963053},{"c":231.1995,"h":231.1995,"l":230.87,"n":436,"o":230.9,"t":"2026-10-07T17:00:00Z","v":35698,"vw":230.992853},{"c":231.115,"h":231.21,"l":231.07,"n":175,"o":231.18,"t":"2026-10-07T17:15:00Z","v":6708,"vw":231.132194},{"c":231.14,"h":231.14,"l":231.05,"n":171,"o":231.1,"t":"2026-10-07T17:30:00Z","v":5109,"vw":231.10143},{"c":231.1,"h":231.15,"l":231.05,"n":294,"o":231.11,"t":"2026-10-07T17:45:00Z","v":14642,"vw":231.100523},{"c":231.09,"h":231.21,"l":231.025,"n":129,"o":231.075,"t":"2026-10-07T18:00:00Z","v":7970,"vw":231.100594},{"c":231.11,"h":231.11,"l":231.03,"n":200,"o":231.0922,"t":"2026-10-07T18:15:00Z","v":8323,"vw":231.07035},{"c":231.0851,"h":231.12,"l":231.015,"n":317,"o":231.04,"t":"2026-10-07T18:30:00Z","v":17233,"vw":231.084693},{"c":231.1037,"h":231.12,"l":231.06,"n":176,"o":231.095,"t":"2026-10-07T18:45:00Z","v":15900,"vw":231.102893},{"c":231.14,"h":231.22,"l":231.12,"n":481,"o":231.1601,"t":"2026-10-07T19:00:00Z","v":24015,"vw":231.188724},{"c":230.965,"h":231.11,"l":230.965,"n":382,"o":231.11,"t":"2026-10-07T19:15:00Z","v":19231,"vw":231.036255},{"c":230.9348,"h":231.0099,"l":230.84,"n":387,"o":230.96,"t":"2026-10-07T19:30:00Z","v":22990,"vw":230.914304},{"c":230.75,"h":230.95,"l":230.75,"n":819,"o":230.91,"t":"2026-10-07T19:45:00Z","v":38443,"vw":230.837232},{"c":230.78,"h":230.78,"l":230.78,"n":8,"o":230.78,"t":"2026-10-07T20:00:00Z","v":21280,"vw":230.78},{"c":230.59,"h":230.59,"l":230.295,"n":286,"o":230.3,"t":"2026-10-08T13:30:00Z","v":15818,"vw":230.422743},{"c":231.02,"h":231.04,"l":230.7101,"n":326,"o":230.72,"t":"2026-10-08T13:45:00Z","v":28477,"vw":230.908384},{"c":230.835,"h":231.05,"l":230.81,"n":314,"o":230.9822,"t":"2026-10-08T14:00:00Z","v":27894,"vw":230.924795},{"c":230.73,"h":230.815,"l":230.57,"n":241,"o":230.765,"t":"2026-10-08T14:15:00Z","v":12341,"vw":230.713913},{"c":230.56,"h":230.82,"l":230.53,"n":266,"o":230.715,"t":"2026-10-08T14:30:00Z","v":16968,"vw":230.684861},{"c":230.505,"h":230.63,"l":230.44,"n":274,"o":230.5601,"t":"2026-10-08T14:45:00Z","v":10032,"vw":230.552543},{"c":230.32,"h":230.53,"l":230.32,"n":264,"o":230.485,"t":"2026-10-08T15:00:00Z","v":14178,"vw":230.446575},{"c":230.3,"h":230.3,"l":230.165,"n":225,"o":230.26,"t":"2026-10-08T15:15:00Z","v":12901,"vw":230.226876},{"c":230.5,"h":230.51,"l":230.28,"n":213,"o":230.33,"t":"2026-10-08T15:30:00Z","v":9760,"vw":230.39334},{"c":230.57,"h":230.6,"l":230.475,"n":140,"o":230.5801,"t":"2026-10-08T15:45:00Z","v":5684,"vw":230.553458},{"c":230.7,"h":230.71,"l":230.5704,"n":126,"o":230.5704,"t":"2026-10-08T16:00:00Z","v":11106,"vw":230.615856},{"c":230.75,"h":231.28,"l":230.695,"n":1097,"o":230.715,"t":"2026-10-08T16:15:00Z","v":71106,"vw":230.948541},{"c":230.83,"h":230.84,"l":230.6,"n":403,"o":230.8,"t":"2026-10-08T16:30:00Z","v":18486,"vw":230.745261},{"c":231.16,"h":231.22,"l":230.72,"n":632,"o":230.8487,"t":"2026-10-08T16:45:00Z","v":42214,"vw":230.927176},{"c":231.28,"h":231.34,"l":231,"n":1065,"o":231.14,"t":"2026-10-08T17:00:00Z","v":64126,"vw":231.15394},{"c":231.19,"h":231.41,"l":231.13,"n":683,"o":231.2999,"t":"2026-10-08T17:15:00Z","v":31135,"vw":231.304238},{"c":231.6923,"h":231.72,"l":231.19,"n":362,"o":231.23,"t":"2026-10-08T17:30:00Z","v":16101,"vw":231.39374},{"c":231.555,"h":231.77,"l":231.4,"n":376,"o":231.6994,"t":"2026-10-08T17:45:00Z","v":32904,"vw":231.476017},{"c":231.75,"h":231.75,"l":231.5593,"n":235,"o":231.5593,"t":"2026-10-08T18:00:00Z","v":11159,"vw":231.639141},{"c":231.67,"h":231.8022,"l":231.53,"n":469,"o":231.74,"t":"2026-10-08T18:15:00Z","v":15794,"vw":231.67082},{"c":231.76,"h":231.8,"l":231.55,"n":534,"o":231.57,"t":"2026-10-08T18:30:00Z","v":23992,"vw":231.644862},{"c":231.915,"h":231.945,"l":231.8207,"n":454,"o":231.8299,"t":"2026-10-08T18:45:00Z","v":18828,"vw":231.887864},{"c":232.12,"h":232.13,"l":231.845,"n":662,"o":231.89,"t":"2026-10-08T19:00:00Z","v":35201,"vw":231.957925},{"c":232.17,"h":232.295,"l":232.055,"n":826,"o":232.09,"t":"2026-10-08T19:15:00Z","v":33095,"vw":232.188544},{"c":232.09,"h":232.21,"l":232.07,"n":831,"o":232.21,"t":"2026-10-08T19:30:00Z","v":45061,"vw":232.152232},{"c":232.17,"h":232.21,"l":231.99,"n":1160,"o":232.09,"t":"2026-10-08T19:45:00Z","v":72466,"vw":232.115921},{"c":232.18,"h":232.18,"l":232.18,"n":7,"o":232.18,"t":"2026-10-08T20:00:00Z","v":4832,"vw":232.18},{"c":232.2,"h":232.4236,"l":231.84,"n":694,"o":231.86,"t":"2026-10-09T13:30:00Z","v":32242,"vw":232.140822},{"c":232.47,"h":232.47,"l":232.09,"n":258,"o":232.255,"t":"2026-10-09T13:45:00Z","v":19262,"vw":232.283384},{"c":232.36,"h":232.48,"l":232.2143,"n":324,"o":232.48,"t":"2026-10-09T14:00:00Z","v":17164,"vw":232.369833},{"c":232.36,"h":232.46,"l":232.31,"n":388,"o":232.43,"t":"2026-10-09T14:15:00Z","v":12266,"vw":232.396903},{"c":232.3701,"h":232.375,"l":232.25,"n":420,"o":232.345,"t":"2026-10-09T14:30:00Z","v":24663,"vw":232.313595},{"c":232.44,"h":232.44,"l":232.36,"n":177,"o":232.3601,"t":"2026-10-09T14:45:00Z","v":8535,"vw":232.412075},{"c":232.7,"h":232.7,"l":232.42,"n":330,"o":232.505,"t":"2026-10-09T15:00:00Z","v":13650,"vw":232.50677},{"c":232.75,"h":232.9,"l":232.69,"n":318,"o":232.785,"t":"2026-10-09T15:15:00Z","v":20442,"vw":232.792388},{"c":232.515,"h":232.75,"l":232.455,"n":428,"o":232.75,"t":"2026-10-09T15:30:00Z","v":31893,"vw":232.667752},{"c":232.59,"h":232.59,"l":232.42,"n":239,"o":232.5094,"t":"2026-10-09T15:45:00Z","v":22517,"vw":232.529974},{"c":232.59,"h":232.61,"l":232.475,"n":143,"o":232.61,"t":"2026-10-09T16:00:00Z","v":4519,"vw":232.540498},{"c":232.72,"h":232.72,"l":232.6001,"n":257,"o":232.6001,"t":"2026-10-09T16:15:00Z","v":16464,"vw":232.644861},{"c":232.769,"h":232.769,"l":232.68,"n":309,"o":232.73,"t":"2026-10-09T16:30:00Z","v":54162,"vw":232.700513},{"c":232.7801,"h":232.805,"l":232.72,"n":304,"o":232.73,"t":"2026-10-09T16:45:00Z","v":26131,"vw":232.777354},{"c":232.7999,"h":232.88,"l":232.7701,"n":218,"o":232.805,"t":"2026-10-09T17:00:00Z","v":10564,"vw":232.81881},{"c":232.79,"h":232.79,"l":232.67,"n":135,"o":232.7799,"t":"2026-10-09T17:15:00Z","v":6056,"vw":232.73259},{"c":232.9214,"h":232.9214,"l":232.77,"n":188,"o":232.77,"t":"2026-10-09T17:30:00Z","v":9770,"vw":232.859886},{"c":233.035,"h":233.035,"l":232.84,"n":213,"o":232.93,"t":"2026-10-09T17:45:00Z","v":9246,"vw":232.926335},{"c":233.08,"h":233.0951,"l":233.01,"n":164,"o":233.03,"t":"2026-10-09T18:00:00Z","v":34586,"vw":233.054352},{"c":233.09,"h":233.11,"l":233.07,"n":182,"o":233.099,"t":"2026-10-09T18:15:00Z","v":14138,"vw":233.101143},{"c":233.05,"h":233.13,"l":233.045,"n":214,"o":233.102,"t":"2026-10-09T18:30:00Z","v":9416,"vw":233.089522},{"c":233.2,"h":233.2,"l":233,"n":489,"o":233.055,"t":"2026-10-09T18:45:00Z","v":18990,"vw":233.089243},{"c":233.25,"h":233.2914,"l":233.22,"n":302,"o":233.22,"t":"2026-10-09T19:00:00Z","v":15197,"vw":233.256492},{"c":233.2199,"h":233.29,"l":233.2149,"n":389,"o":233.22,"t":"2026-10-09T19:15:00Z","v":14014,"vw":233.238446},{"c":233.14,"h":233.24,"l":233.14,"n":360,"o":233.1718,"t":"2026-10-09T19:30:00Z","v":15572,"vw":233.18544},{"c":233.04,"h":233.16,"l":232.98,"n":764,"o":233.16,"t":"2026-10-09T19:45:00Z","v":43556,"vw":233.021471},{"c":233.02,"h":233.02,"l":233.02,"n":7,"o":233.02,"t":"2026-10-09T20:00:00Z","v":25351,"vw":233.02},{"c":233.7,"h":233.91,"l":233.48,"n":125,"o":233.48,"t":"2026-10-12T13:30:00Z","v":6150,"vw":233.596599},{"c":233.615,"h":233.615,"l":233.37,"n":252,"o":233.46,"t":"2026-10-12T13:45:00Z","v":14166,"vw":233.492713},{"c":233.815,"h":233.91,"l":233.6155,"n":268,"o":233.63,"t":"2026-10-12T14:00:00Z","v":24619,"vw":233.731174},{"c":233.8181,"h":233.92,"l":233.76,"n":230,"o":233.787,"t":"2026-10-12T14:15:00Z","v":14408,"vw":233.820134},{"c":233.7431,"h":233.845,"l":233.7431,"n":230,"o":233.8,"t":"2026-10-12T14:30:00Z","v":8627,"vw":233.78693},{"c":233.72,"h":233.81,"l":233.69,"n":157,"o":233.7466,"t":"2026-10-12T14:45:00Z","v":7403,"vw":233.756144},{"c":233.8053,"h":233.8053,"l":233.69,"n":180,"o":233.6978,"t":"2026-10-12T15:00:00Z","v":7519,"vw":233.738053},{"c":233.76,"h":233.8057,"l":233.6801,"n":161,"o":233.8057,"t":"2026-10-12T15:15:00Z","v":6962,"vw":233.73058},{"c":233.889,"h":233.895,"l":233.7474,"n":243,"o":233.78,"t":"2026-10-12T15:30:00Z","v":11346,"vw":233.782475},{"c":233.81,"h":233.88,"l":233.7788,"n":111,"o":233.85,"t":"2026-10-12T15:45:00Z","v":8378,"vw":233.848553},{"c":233.83,"h":233.92,"l":233.82,"n":118,"o":233.82,"t":"2026-10-12T16:00:00Z","v":4930,"vw":233.84272},{"c":233.73,"h":233.91,"l":233.685,"n":196,"o":233.84,"t":"2026-10-12T16:15:00Z","v":11962,"vw":233.818783},{"c":233.705,"h":233.76,"l":233.7001,"n":70,"o":233.7001,"t":"2026-10-12T16:30:00Z","v":3446,"vw":233.745421},{"c":233.8151,"h":233.8287,"l":233.66,"n":114,"o":233.71,"t":"2026-10-12T16:45:00Z","v":5311,"vw":233.720074},{"c":233.88,"h":233.89,"l":233.77,"n":177,"o":233.7985,"t":"2026-10-12T17:00:00Z","v":7811,"vw":233.824927},{"c":233.8,"h":233.87,"l":233.78,"n":95,"o":233.87,"t":"2026-10-12T17:15:00Z","v":5716,"vw":233.831082},{"c":233.76,"h":233.8,"l":233.72,"n":215,"o":233.795,"t":"2026-10-12T17:30:00Z","v":9688,"vw":233.75351},{"c":233.765,"h":233.7899,"l":233.7101,"n":179,"o":233.75,"t":"2026-10-12T17:45:00Z","v":6622,"vw":233.755436},{"c":233.72,"h":233.78,"l":233.72,"n":218,"o":233.77,"t":"2026-10-12T18:00:00Z","v":29414,"vw":233.762849},{"c":233.605,"h":233.72,"l":233.605,"n":177,"o":233.663,"t":"2026-10-12T18:15:00Z","v":9474,"vw":233.685154},{"c":233.66,"h":233.66,"l":233.6001,"n":197,"o":233.6334,"t":"2026-10-12T18:30:00Z","v":5454,"vw":233.629121},{"c":233.6601,"h":233.67,"l":233.58,"n":203,"o":233.655,"t":"2026-10-12T18:45:00Z","v":9147,"vw":233.611234},{"c":233.66,"h":233.69,"l":233.61,"n":325,"o":233.645,"t":"2026-10-12T19:00:00Z","v":12818,"vw":233.649646},{"c":233.6,"h":233.67,"l":233.59,"n":350,"o":233.66,"t":"2026-10-12T19:15:00Z","v":18375,"vw":233.639939},{"c":233.705,"h":233.75,"l":233.5977,"n":334,"o":233.6,"t":"2026-10-12T19:30:00Z","v":12468,"vw":233.683503},{"c":233.97,"h":233.99,"l":233.73,"n":491,"o":233.73,"t":"2026-10-12T19:45:00Z","v":18822,"vw":233.869835},{"c":233.9,"h":233.9,"l":233.9,"n":8,"o":233.9,"t":"2026-10-12T20:00:00Z","v":7620,"vw":233.9},{"c":234.04,"h":234.53,"l":233.79,"n":80,"o":233.92,"t":"2026-10-13T08:30:00Z","v":8400,"vw":233.927459},{"c":233.99,"h":234.34,"l":233.99,"n":175,"o":234.11,"t":"2026-10-13T08:45:00Z","v":9755,"vw":234.273126},{"c":233.91,"h":233.91,"l":233.91,"n":8,"o":233.91,"t":"2026-10-13T09:00:00Z","v":1035,"vw":233.91},{"c":233.91,"h":233.91,"l":233.91,"n":13,"o":233.91,"t":"2026-10-13T09:15:00Z","v":6084,"vw":233.91},{"c":234.6302,"h":234.64,"l":234.44,"n":52,"o":234.5,"t":"2026-10-13T09:30:00Z","v":9247,"vw":234.531984},{"c":233.91,"h":233.91,"l":233.9,"n":16,"o":233.91,"t":"2026-10-13T09:45:00Z","v":7411,"vw":233.909283},{"c":234.6,"h":235,"l":233.91,"n":30,"o":233.91,"t":"2026-10-13T10:00:00Z","v":10287,"vw":234.407065},{"c":234.63,"h":234.63,"l":234.63,"n":19,"o":234.63,"t":"2026-10-13T10:15:00Z","v":3079,"vw":234.63},{"c":233.91,"h":234.61,"l":233.91,"n":26,"o":233.91,"t":"2026-10-13T10:30:00Z","v":9047,"vw":233.928483},{"c":234.34,"h":234.34,"l":233.91,"n":6,"o":233.91,"t":"2026-10-13T10:45:00Z","v":8496,"vw":234.232905},{"c":234.11,"h":234.34,"l":233.99,"n":29,"o":234.34,"t":"2026-10-13T11:00:00Z","v":7106,"vw":234.027008},{"c":234.42,"h":235.01,"l":234.33,"n":578,"o":234.53,"t":"2026-10-13T13:30:00Z","v":36760,"vw":234.698793},{"c":233.86,"h":234.43,"l":233.8126,"n":249,"o":234.43,"t":"2026-10-13T13:45:00Z","v":16820,"vw":234.10666},{"c":233.7,"h":233.8,"l":233.41,"n":309,"o":233.8,"t":"2026-10-13T14:00:00Z","v":15719,"vw":233.595888},{"c":233.79,"h":233.86,"l":233.615,"n":243,"o":233.67,"t":"2026-10-13T14:15:00Z","v":10593,"vw":233.724614},{"c":233.88,"h":233.885,"l":233.695,"n":237,"o":233.83,"t":"2026-10-13T14:30:00Z","v":20053,"vw":233.790101},{"c":233.84,"h":233.9,"l":233.81,"n":207,"o":233.88,"t":"2026-10-13T14:45:00Z","v":7678,"vw":233.860187},{"c":233.96,"h":233.96,"l":233.7799,"n":191,"o":233.805,"t":"2026-10-13T15:00:00Z","v":7876,"vw":233.874415},{"c":233.85,"h":234.01,"l":233.78,"n":162,"o":233.96,"t":"2026-10-13T15:15:00Z","v":5393,"vw":233.901441},{"c":233.8599,"h":233.9358,"l":233.8,"n":363,"o":233.8,"t":"2026-10-13T15:30:00Z","v":20273,"vw":233.884685},{"c":233.88,"h":233.89,"l":233.7594,"n":327,"o":233.83,"t":"2026-10-13T15:45:00Z","v":13176,"vw":233.820954},{"c":233.89,"h":233.95,"l":233.79,"n":234,"o":233.88,"t":"2026-10-13T16:00:00Z","v":7317,"vw":233.885416},{"c":233.9701,"h":233.9914,"l":233.915,"n":274,"o":233.94,"t":"2026-10-13T16:15:00Z","v":17186,"vw":233.944235},{"c":234.2,"h":234.2,"l":233.98,"n":227,"o":233.98,"t":"2026-10-13T16:30:00Z","v":8359,"vw":234.044499},{"c":234.12,"h":234.185,"l":234.09,"n":212,"o":234.185,"t":"2026-10-13T16:45:00Z","v":7515,"vw":234.113081},{"c":233.985,"h":234.045,"l":233.985,"n":105,"o":234,"t":"2026-10-13T17:00:00Z","v":3156,"vw":234.019762},{"c":234.05,"h":234.05,"l":233.95,"n":215,"o":233.99,"t":"2026-10-13T17:15:00Z","v":15791,"vw":233.971375},{"c":234.09,"h":234.15,"l":234.06,"n":191,"o":234.06,"t":"2026-10-13T17:30:00Z","v":6313,"vw":234.114947},{"c":233.95,"h":234.09,"l":233.91,"n":240,"o":234.09,"t":"2026-10-13T17:45:00Z","v":35335,"vw":233.947941},{"c":234.26,"h":234.26,"l":233.94,"n":272,"o":233.95,"t":"2026-10-13T18:00:00Z","v":13338,"vw":234.140382},{"c":234.155,"h":234.19,"l":234.14,"n":185,"o":234.17,"t":"2026-10-13T18:15:00Z","v":7560,"vw":234.162549},{"c":234.325,"h":234.38,"l":234.22,"n":239,"o":234.26,"t":"2026-10-13T18:30:00Z","v":9142,"vw":234.303761},{"c":234.35,"h":234.35,"l":234.28,"n":173,"o":234.345,"t":"2026-10-13T18:45:00Z","v":7816,"vw":234.322487},{"c":234.47,"h":234.47,"l":234.29,"n":266,"o":234.36,"t":"2026-10-13T19:00:00Z","v":11390,"vw":234.383036},{"c":234.26,"h":234.48,"l":234.235,"n":385,"o":234.475,"t":"2026-10-13T19:15:00Z","v":17802,"vw":234.319317},{"c":234.22,"h":234.29,"l":234.16,"n":747,"o":234.2826,"t":"2026-10-13T19:30:00Z","v":50176,"vw":234.232804},{"c":233.97,"h":234.265,"l":233.96,"n":820,"o":234.18,"t":"2026-10-13T19:45:00Z","v":36617,"vw":234.110266},{"c":234.07,"h":234.07,"l":234.07,"n":7,"o":234.07,"t":"2026-10-13T20:00:00Z","v":9979,"vw":234.07},{"c":233.67,"h":234.01,"l":233.44,"n":528,"o":233.44,"t":"2026-10-14T13:30:00Z","v":31586,"vw":233.763611},{"c":233.33,"h":233.81,"l":233.33,"n":400,"o":233.66,"t":"2026-10-14T13:45:00Z","v":27937,"vw":233.623656},{"c":233.1315,"h":233.33,"l":233.08,"n":486,"o":233.33,"t":"2026-10-14T14:00:00Z","v":27390,"vw":233.179732},{"c":233.29,"h":233.33,"l":233.12,"n":568,"o":233.12,"t":"2026-10-14T14:15:00Z","v":20273,"vw":233.195413},{"c":233.17,"h":233.4,"l":233.12,"n":400,"o":233.35,"t":"2026-10-14T14:30:00Z","v":25499,"vw":233.244337},{"c":233.12,"h":233.17,"l":233.03,"n":240,"o":233.07,"t":"2026-10-14T14:45:00Z","v":14052,"vw":233.111841},{"c":233.215,"h":233.225,"l":233,"n":343,"o":233.12,"t":"2026-10-14T15:00:00Z","v":21189,"vw":233.115483},{"c":233.3808,"h":233.435,"l":233.215,"n":228,"o":233.215,"t":"2026-10-14T15:15:00Z","v":16287,"vw":233.362721},{"c":233.26,"h":233.48,"l":233.26,"n":471,"o":233.38,"t":"2026-10-14T15:30:00Z","v":66238,"vw":233.326949},{"c":233.4,"h":233.53,"l":233.24,"n":1029,"o":233.25,"t":"2026-10-14T15:45:00Z","v":70006,"vw":233.362402},{"c":233.23,"h":233.42,"l":233.23,"n":426,"o":233.4,"t":"2026-10-14T16:00:00Z","v":24483,"vw":233.357461},{"c":233.41,"h":233.42,"l":233.16,"n":599,"o":233.205,"t":"2026-10-14T16:15:00Z","v":30351,"vw":233.311968},{"c":233.42,"h":233.57,"l":233.37,"n":546,"o":233.39,"t":"2026-10-14T16:30:00Z","v":27638,"vw":233.450011},{"c":233.5,"h":233.5,"l":233.3603,"n":275,"o":233.435,"t":"2026-10-14T16:45:00Z","v":13237,"vw":233.418998},{"c":233.37,"h":233.545,"l":233.33,"n":326,"o":233.49,"t":"2026-10-14T17:00:00Z","v":19076,"vw":233.371832},{"c":233.26,"h":233.415,"l":233.25,"n":336,"o":233.35,"t":"2026-10-14T17:15:00Z","v":15429,"vw":233.363259},{"c":233.201,"h":233.38,"l":233.18,"n":210,"o":233.26,"t":"2026-10-14T17:30:00Z","v":17906,"vw":233.243043},{"c":233.0309,"h":233.28,"l":233.0309,"n":243,"o":233.28,"t":"2026-10-14T17:45:00Z","v":7761,"vw":233.172263},{"c":233.335,"h":233.35,"l":233.005,"n":258,"o":233.03,"t":"2026-10-14T18:00:00Z","v":8422,"vw":233.168546},{"c":233.38,"h":233.44,"l":233.33,"n":278,"o":233.39,"t":"2026-10-14T18:15:00Z","v":14496,"vw":233.393545},{"c":233.45,"h":233.46,"l":233.33,"n":461,"o":233.44,"t":"2026-10-14T18:30:00Z","v":34379,"vw":233.40897},{"c":233.44,"h":233.5,"l":233.405,"n":446,"o":233.45,"t":"2026-10-14T18:45:00Z","v":27427,"vw":233.457858},{"c":233.49,"h":233.58,"l":233.35,"n":569,"o":233.37,"t":"2026-10-14T19:00:00Z","v":27939,"vw":233.47025},{"c":233.62,"h":233.69,"l":233.52,"n":523,"o":233.53,"t":"2026-10-14T19:15:00Z","v":21054,"vw":233.6089},{"c":233.7682,"h":233.8,"l":233.585,"n":785,"o":233.62,"t":"2026-10-14T19:30:00Z","v":40360,"vw":233.700618},{"c":234.04,"h":234.05,"l":233.69,"n":1258,"o":233.78,"t":"2026-10-14T19:45:00Z","v":146787,"vw":233.956532},{"c":234.06,"h":234.06,"l":234.03,"n":9,"o":234.03,"t":"2026-10-14T20:00:00Z","v":16111,"vw":234.059627},{"c":233.13,"h":233.13,"l":233.13,"n":5,"o":233.13,"t":"2026-10-15T08:00:00Z","v":161,"vw":233.13},{"c":234.4,"h":234.4,"l":234.4,"n":8,"o":234.4,"t":"2026-10-15T08:15:00Z","v":155,"vw":234.4},{"c":234.8,"h":234.8,"l":234.8,"n":1,"o":234.8,"t":"2026-10-15T12:00:00Z","v":100,"vw":234.8},{"c":235,"h":235,"l":234.99,"n":2,"o":234.99,"t":"2026-10-15T12:15:00Z","v":200,"vw":234.995},{"c":235.42,"h":235.46,"l":234.55,"n":23,"o":234.55,"t":"2026-10-15T13:15:00Z","v":1580,"vw":235.100161},{"c":234.99,"h":235.6,"l":234.98,"n":787,"o":235.06,"t":"2026-10-15T13:30:00Z","v":60386,"vw":235.209027},{"c":234.985,"h":235.13,"l":234.87,"n":877,"o":234.93,"t":"2026-10-15T13:45:00Z","v":55731,"vw":235.003888},{"c":235.2,"h":235.34,"l":234.905,"n":1564,"o":234.98,"t":"2026-10-15T14:00:00Z","v":70306,"vw":235.227154},{"c":235.15,"h":235.35,"l":235.15,"n":447,"o":235.25,"t":"2026-10-15T14:15:00Z","v":26007,"vw":235.266648},{"c":235.39,"h":235.455,"l":235.2171,"n":485,"o":235.2171,"t":"2026-10-15T14:30:00Z","v":16127,"vw":235.377039},{"c":235.455,"h":235.515,"l":235.25,"n":557,"o":235.41,"t":"2026-10-15T14:45:00Z","v":34135,"vw":235.355995},{"c":235.6709,"h":235.71,"l":235.53,"n":454,"o":235.53,"t":"2026-10-15T15:00:00Z","v":29830,"vw":235.645248},{"c":235.68,"h":235.78,"l":235.585,"n":432,"o":235.6234,"t":"2026-10-15T15:15:00Z","v":17731,"vw":235.661617},{"c":235.6,"h":235.695,"l":235.51,"n":206,"o":235.695,"t":"2026-10-15T15:30:00Z","v":8693,"vw":235.596924},{"c":235.44,"h":235.64,"l":235.35,"n":355,"o":235.6094,"t":"2026-10-15T15:45:00Z","v":25345,"vw":235.549798},{"c":235.33,"h":235.44,"l":235.2901,"n":242,"o":235.42,"t":"2026-10-15T16:00:00Z","v":12640,"vw":235.384073},{"c":235.46,"h":235.46,"l":235.29,"n":318,"o":235.34,"t":"2026-10-15T16:15:00Z","v":36321,"vw":235.432706},{"c":235.53,"h":235.61,"l":235.415,"n":384,"o":235.465,"t":"2026-10-15T16:30:00Z","v":18378,"vw":235.498131},{"c":235.38,"h":235.58,"l":235.285,"n":247,"o":235.57,"t":"2026-10-15T16:45:00Z","v":9702,"vw":235.424111},{"c":235.47,"h":235.54,"l":235.45,"n":503,"o":235.5,"t":"2026-10-15T17:00:00Z","v":28873,"vw":235.497705},{"c":235.5401,"h":235.585,"l":235.52,"n":240,"o":235.52,"t":"2026-10-15T17:15:00Z","v":18118,"vw":235.549332},{"c":235.71,"h":235.74,"l":235.5,"n":243,"o":235.535,"t":"2026-10-15T17:30:00Z","v":13591,"vw":235.619812},{"c":235.69,"h":235.72,"l":235.62,"n":313,"o":235.67,"t":"2026-10-15T17:45:00Z","v":13027,"vw":235.67403},{"c":235.41,"h":235.6801,"l":235.41,"n":317,"o":235.6801,"t":"2026-10-15T18:00:00Z","v":16329,"vw":235.532779},{"c":235.27,"h":235.46,"l":235.23,"n":276,"o":235.41,"t":"2026-10-15T18:15:00Z","v":15351,"vw":235.313306},{"c":235.34,"h":235.45,"l":235.31,"n":252,"o":235.32,"t":"2026-10-15T18:30:00Z","v":11936,"vw":235.36021},{"c":235.42,"h":235.46,"l":235.34,"n":350,"o":235.34,"t":"2026-10-15T18:45:00Z","v":16796,"vw":235.409579},{"c":235.75,"h":235.75,"l":235.4078,"n":570,"o":235.411567,"t":"2026-10-15T19:00:00Z","v":28302,"vw":235.570449},{"c":235.69,"h":235.83,"l":235.65,"n":787,"o":235.755,"t":"2026-10-15T19:15:00Z","v":46014,"vw":235.735391},{"c":235.695,"h":235.74,"l":235.62,"n":783,"o":235.69,"t":"2026-10-15T19:30:00Z","v":42625,"vw":235.677004},{"c":235.62,"h":235.76,"l":235.55,"n":1299,"o":235.74,"t":"2026-10-15T19:45:00Z","v":82188,"vw":235.682462},{"c":235.66,"h":235.66,"l":235.66,"n":8,"o":235.66,"t":"2026-10-15T20:00:00Z","v":22408,"vw":235.66},{"c":235.62,"h":235.62,"l":235.61,"n":3,"o":235.61,"t":"2026-10-15T22:15:00Z","v":444,"vw":235.615},{"c":236.97,"h":237.07,"l":236.54,"n":1366,"o":236.89,"t":"2026-10-16T13:30:00Z","v":121528,"vw":236.837191},{"c":237.04,"h":237.23,"l":236.9,"n":787,"o":236.97,"t":"2026-10-16T13:45:00Z","v":53693,"vw":237.086432},{"c":236.7,"h":237.16,"l":236.6799,"n":656,"o":237.04,"t":"2026-10-16T14:00:00Z","v":33303,"vw":236.856185},{"c":236.6914,"h":236.78,"l":236.61,"n":1242,"o":236.75,"t":"2026-10-16T14:15:00Z","v":285185,"vw":236.682674},{"c":236.64,"h":236.8,"l":236.62,"n":365,"o":236.75,"t":"2026-10-16T14:30:00Z","v":21436,"vw":236.713457},{"c":236.79,"h":236.88,"l":236.63,"n":320,"o":236.63,"t":"2026-10-16T14:45:00Z","v":16908,"vw":236.753276},{"c":236.78,"h":236.94,"l":236.71,"n":307,"o":236.85,"t":"2026-10-16T15:00:00Z","v":12101,"vw":236.829997},{"c":236.51,"h":236.79,"l":236.47,"n":588,"o":236.79,"t":"2026-10-16T15:15:00Z","v":45685,"vw":236.598388},{"c":236.23,"h":236.56,"l":236.23,"n":370,"o":236.5,"t":"2026-10-16T15:30:00Z","v":21066,"vw":236.491143},{"c":235.99,"h":236.39,"l":235.9899,"n":462,"o":236.2808,"t":"2026-10-16T15:45:00Z","v":36909,"vw":236.152002},{"c":236.04,"h":236.04,"l":235.72,"n":433,"o":235.96,"t":"2026-10-16T16:00:00Z","v":26134,"vw":235.891003},{"c":235.975,"h":236.13,"l":235.9201,"n":241,"o":236.07,"t":"2026-10-16T16:15:00Z","v":16300,"vw":236.031995},{"c":235.83,"h":235.98,"l":235.75,"n":428,"o":235.97,"t":"2026-10-16T16:30:00Z","v":39650,"vw":235.858994},{"c":235.73,"h":235.84,"l":235.61,"n":285,"o":235.84,"t":"2026-10-16T16:45:00Z","v":17658,"vw":235.704643},{"c":235.18,"h":235.78,"l":235.115,"n":553,"o":235.78,"t":"2026-10-16T17:00:00Z","v":34615,"vw":235.236407},{"c":235.35,"h":235.3801,"l":234.95,"n":717,"o":235.19,"t":"2026-10-16T17:15:00Z","v":51772,"vw":235.045228},{"c":235.5201,"h":235.63,"l":235.32,"n":558,"o":235.39,"t":"2026-10-16T17:30:00Z","v":46283,"vw":235.501655},{"c":235.11,"h":235.51,"l":235.11,"n":235,"o":235.51,"t":"2026-10-16T17:45:00Z","v":7706,"vw":235.313399},{"c":235.08,"h":235.1099,"l":234.88,"n":512,"o":235.05,"t":"2026-10-16T18:00:00Z","v":22937,"vw":235.005635},{"c":234.9,"h":235.14,"l":234.83,"n":519,"o":235.13,"t":"2026-10-16T18:15:00Z","v":27332,"vw":235.013625},{"c":234.94,"h":234.99,"l":234.8,"n":516,"o":234.86,"t":"2026-10-16T18:30:00Z","v":20338,"vw":234.922185},{"c":234.96,"h":235.06,"l":234.77,"n":499,"o":234.97,"t":"2026-10-16T18:45:00Z","v":38005,"vw":234.952769},{"c":235.23,"h":235.24,"l":234.8382,"n":802,"o":234.96,"t":"2026-10-16T19:00:00Z","v":47841,"vw":235.002925},{"c":235.18,"h":235.32,"l":234.98,"n":948,"o":235.23,"t":"2026-10-16T19:15:00Z","v":51582,"vw":235.158179},{"c":235.1686,"h":235.38,"l":235.14,"n":1038,"o":235.23,"t":"2026-10-16T19:30:00Z","v":50809,"vw":235.250945},{"c":235.5,"h":235.6,"l":235.23,"n":829,"o":235.26,"t":"2026-10-16T19:45:00Z","v":46059,"vw":235.453628},{"c":235.46,"h":235.46,"l":235.46,"n":10,"o":235.46,"t":"2026-10-16T20:00:00Z","v":27027,"vw":235.46},{"c":235.38,"h":235.38,"l":235.38,"n":2,"o":235.38,"t":"2026-10-16T20:15:00Z","v":201,"vw":235.38},{"c":235.86,"h":236.18,"l":235.45,"n":319,"o":235.47,"t":"2026-10-19T13:30:00Z","v":19754,"vw":235.764216},{"c":235.65,"h":235.88,"l":235.62,"n":285,"o":235.87,"t":"2026-10-19T13:45:00Z","v":21267,"vw":235.736889},{"c":235.865,"h":235.865,"l":235.5951,"n":213,"o":235.66,"t":"2026-10-19T14:00:00Z","v":14217,"vw":235.693602},{"c":235.57,"h":235.94,"l":235.5422,"n":218,"o":235.89,"t":"2026-10-19T14:15:00Z","v":13993,"vw":235.797764},{"c":235.275,"h":235.6491,"l":235.26,"n":284,"o":235.6491,"t":"2026-10-19T14:30:00Z","v":16838,"vw":235.435194},{"c":235.3886,"h":235.3886,"l":235.14,"n":138,"o":235.28,"t":"2026-10-19T14:45:00Z","v":5704,"vw":235.261629},{"c":235.47,"h":235.51,"l":235.3444,"n":157,"o":235.43,"t":"2026-10-19T15:00:00Z","v":7033,"vw":235.407858},{"c":235.77,"h":235.8,"l":235.5,"n":297,"o":235.51,"t":"2026-10-19T15:15:00Z","v":13729,"vw":235.653491},{"c":235.62,"h":235.77,"l":235.62,"n":268,"o":235.75,"t":"2026-10-19T15:30:00Z","v":14938,"vw":235.696574},{"c":235.44,"h":235.65,"l":235.4213,"n":326,"o":235.6,"t":"2026-10-19T15:45:00Z","v":11421,"vw":235.527787},{"c":235.1971,"h":235.355,"l":235.03,"n":275,"o":235.355,"t":"2026-10-19T16:00:00Z","v":11589,"vw":235.152595},{"c":235.26,"h":235.26,"l":235.16,"n":302,"o":235.16,"t":"2026-10-19T16:15:00Z","v":22827,"vw":235.21993},{"c":235.295,"h":235.295,"l":235.2,"n":211,"o":235.27,"t":"2026-10-19T16:30:00Z","v":8790,"vw":235.258723},{"c":235.2308,"h":235.3099,"l":235.185,"n":176,"o":235.3,"t":"2026-10-19T16:45:00Z","v":7329,"vw":235.238057},{"c":235.28,"h":235.28,"l":235.18,"n":282,"o":235.24,"t":"2026-10-19T17:00:00Z","v":9844,"vw":235.213843},{"c":235.31,"h":235.34,"l":235.2,"n":269,"o":235.231,"t":"2026-10-19T17:15:00Z","v":14405,"vw":235.289253},{"c":235.36,"h":235.37,"l":235.2475,"n":299,"o":235.3,"t":"2026-10-19T17:30:00Z","v":27361,"vw":235.317365},{"c":235.515,"h":235.52,"l":235.3,"n":305,"o":235.34,"t":"2026-10-19T17:45:00Z","v":9542,"vw":235.437172},{"c":235.615,"h":235.615,"l":235.41,"n":204,"o":235.515,"t":"2026-10-19T18:00:00Z","v":6262,"vw":235.509284},{"c":235.475,"h":235.64,"l":235.44,"n":321,"o":235.635,"t":"2026-10-19T18:15:00Z","v":21082,"vw":235.511027},{"c":235.4929,"h":235.5,"l":235.37,"n":264,"o":235.489,"t":"2026-10-19T18:30:00Z","v":19458,"vw":235.458455},{"c":235.515,"h":235.59,"l":235.435,"n":300,"o":235.51,"t":"2026-10-19T18:45:00Z","v":26490,"vw":235.536526},{"c":235.49,"h":235.5594,"l":235.45,"n":392,"o":235.555,"t":"2026-10-19T19:00:00Z","v":22327,"vw":235.506063},{"c":235.5,"h":235.56,"l":235.455,"n":387,"o":235.52,"t":"2026-10-19T19:15:00Z","v":20666,"vw":235.51855},{"c":235.475,"h":235.52,"l":235.4392,"n":419,"o":235.47,"t":"2026-10-19T19:30:00Z","v":28899,"vw":235.461921},{"c":235.21,"h":235.45,"l":235.12,"n":986,"o":235.43,"t":"2026-10-19T19:45:00Z","v":49358,"vw":235.272586},{"c":235.16,"h":235.16,"l":235.16,"n":8,"o":235.16,"t":"2026-10-19T20:00:00Z","v":19696,"vw":235.16},{"c":236.26,"h":236.44,"l":235.66,"n":693,"o":235.69,"t":"2026-10-20T13:30:00Z","v":43359,"vw":235.978979},{"c":236.9,"h":236.9,"l":236.13,"n":505,"o":236.175,"t":"2026-10-20T13:45:00Z","v":32897,"vw":236.563948},{"c":236.625,"h":236.845,"l":236.4975,"n":1340,"o":236.845,"t":"2026-10-20T14:00:00Z","v":74176,"vw":236.613779},{"c":237.075,"h":237.075,"l":236.59,"n":582,"o":236.615,"t":"2026-10-20T14:15:00Z","v":25453,"vw":236.753052},{"c":237.22,"h":237.28,"l":237,"n":528,"o":237.15,"t":"2026-10-20T14:30:00Z","v":24308,"vw":237.118177},{"c":237.47,"h":237.5,"l":237.21,"n":342,"o":237.23,"t":"2026-10-20T14:45:00Z","v":15728,"vw":237.358921},{"c":236.655,"h":237.45,"l":236.655,"n":754,"o":237.405,"t":"2026-10-20T15:00:00Z","v":28748,"vw":237.166481},{"c":236.86,"h":237.145,"l":236.85,"n":326,"o":236.9304,"t":"2026-10-20T15:15:00Z","v":14411,"vw":236.9886},{"c":237.065,"h":237.075,"l":236.75,"n":304,"o":236.825,"t":"2026-10-20T15:30:00Z","v":12580,"vw":236.860832},{"c":237.0599,"h":237.0925,"l":236.93,"n":320,"o":236.955,"t":"2026-10-20T15:45:00Z","v":11169,"vw":236.982275},{"c":236.965,"h":237.07,"l":236.915,"n":300,"o":237.04,"t":"2026-10-20T16:00:00Z","v":7134,"vw":236.979197},{"c":236.8982,"h":237.01,"l":236.765,"n":370,"o":236.9954,"t":"2026-10-20T16:15:00Z","v":15503,"vw":236.81363},{"c":236.98,"h":237.04,"l":236.9,"n":1054,"o":236.925,"t":"2026-10-20T16:30:00Z","v":186052,"vw":236.928268},{"c":236.8599,"h":237.095,"l":236.84,"n":436,"o":236.99,"t":"2026-10-20T16:45:00Z","v":32057,"vw":236.950455},{"c":236.81,"h":236.9,"l":236.755,"n":547,"o":236.87,"t":"2026-10-20T17:00:00Z","v":21769,"vw":236.80493},{"c":236.95,"h":236.98,"l":236.8,"n":326,"o":236.8141,"t":"2026-10-20T17:15:00Z","v":9694,"vw":236.905737},{"c":237.1199,"h":237.12,"l":237.005,"n":229,"o":237.03,"t":"2026-10-20T17:30:00Z","v":7610,"vw":237.054771},{"c":237.1117,"h":237.2219,"l":237.07,"n":326,"o":237.14,"t":"2026-10-20T17:45:00Z","v":8230,"vw":237.13461},{"c":237.1701,"h":237.1701,"l":237.07,"n":368,"o":237.12,"t":"2026-10-20T18:00:00Z","v":32679,"vw":237.149733},{"c":237.09,"h":237.19,"l":237.07,"n":375,"o":237.19,"t":"2026-10-20T18:15:00Z","v":13571,"vw":237.138944},{"c":236.9841,"h":237.15,"l":236.9841,"n":344,"o":237.09,"t":"2026-10-20T18:30:00Z","v":9152,"vw":237.066388},{"c":237.05,"h":237.1484,"l":237,"n":478,"o":237,"t":"2026-10-20T18:45:00Z","v":17321,"vw":237.052213},{"c":237.02,"h":237.15,"l":237.01,"n":556,"o":237.08,"t":"2026-10-20T19:00:00Z","v":43327,"vw":237.0704},{"c":236.98,"h":237.0584,"l":236.9,"n":520,"o":237,"t":"2026-10-20T19:15:00Z","v":31324,"vw":236.958831},{"c":237.1,"h":237.13,"l":236.95,"n":739,"o":236.97,"t":"2026-10-20T19:30:00Z","v":37515,"vw":237.014962},{"c":237.21,"h":237.25,"l":237.059,"n":1616,"o":237.085,"t":"2026-10-20T19:45:00Z","v":77599,"vw":237.174558},{"c":237.2,"h":237.2,"l":237.2,"n":16,"o":237.2,"t":"2026-10-20T20:00:00Z","v":32055,"vw":237.2},{"c":237.09,"h":237.09,"l":237.09,"n":1,"o":237.09,"t":"2026-10-20T21:15:00Z","v":150,"vw":237.09},{"c":237.41,"h":237.61,"l":237.15,"n":670,"o":237.32,"t":"2026-10-21T13:30:00Z","v":46899,"vw":237.362517},{"c":237.51,"h":237.71,"l":237.34,"n":451,"o":237.43,"t":"2026-10-21T13:45:00Z","v":38006,"vw":237.571412},{"c":237.3229,"h":237.48,"l":236.98,"n":291,"o":237.48,"t":"2026-10-21T14:00:00Z","v":16488,"vw":237.169413},{"c":237.24,"h":237.34,"l":237.2227,"n":271,"o":237.265,"t":"2026-10-21T14:15:00Z","v":18260,"vw":237.273438},{"c":237.51,"h":237.5199,"l":237.2828,"n":248,"o":237.2828,"t":"2026-10-21T14:30:00Z","v":11710,"vw":237.458491},{"c":237.6352,"h":237.72,"l":237.55,"n":448,"o":237.55,"t":"2026-10-21T14:45:00Z","v":24062,"vw":237.667183},{"c":237.62,"h":237.69,"l":237.5629,"n":185,"o":237.6,"t":"2026-10-21T15:00:00Z","v":11510,"vw":237.610584},{"c":237.88,"h":237.88,"l":237.625,"n":270,"o":237.6575,"t":"2026-10-21T15:15:00Z","v":14220,"vw":237.721452},{"c":237.86,"h":237.9,"l":237.76,"n":199,"o":237.86,"t":"2026-10-21T15:30:00Z","v":9709,"vw":237.844474},{"c":237.93,"h":237.95,"l":237.87,"n":126,"o":237.87,"t":"2026-10-21T15:45:00Z","v":5835,"vw":237.908322},{"c":237.96,"h":237.98,"l":237.86,"n":217,"o":237.92,"t":"2026-10-21T16:00:00Z","v":10234,"vw":237.912631},{"c":237.945,"h":238.005,"l":237.93,"n":229,"o":237.95,"t":"2026-10-21T16:15:00Z","v":17544,"vw":237.981894},{"c":237.96,"h":238.14,"l":237.88,"n":423,"o":237.98,"t":"2026-10-21T16:30:00Z","v":22733,"vw":237.967921},{"c":238.05,"h":238.055,"l":237.88,"n":191,"o":237.91,"t":"2026-10-21T16:45:00Z","v":9443,"vw":237.967215},{"c":238.0728,"h":238.0728,"l":237.95,"n":180,"o":238.055,"t":"2026-10-21T17:00:00Z","v":11429,"vw":238.01534},{"c":238.1,"h":238.1228,"l":238.06,"n":281,"o":238.0899,"t":"2026-10-21T17:15:00Z","v":15718,"vw":238.089919},{"c":238.18,"h":238.19,"l":238.02,"n":388,"o":238.1,"t":"2026-10-21T17:30:00Z","v":30453,"vw":238.075494},{"c":238.1301,"h":238.24,"l":238.12,"n":268,"o":238.18,"t":"2026-10-21T17:45:00Z","v":11463,"vw":238.175661},{"c":238.25,"h":238.25,"l":238.0501,"n":280,"o":238.15,"t":"2026-10-21T18:00:00Z","v":34315,"vw":238.153},{"c":238.27,"h":238.29,"l":238.21,"n":418,"o":238.27,"t":"2026-10-21T18:15:00Z","v":35993,"vw":238.235555},{"c":238.32,"h":238.33,"l":238.23,"n":281,"o":238.26,"t":"2026-10-21T18:30:00Z","v":13849,"vw":238.270651},{"c":237.8,"h":238.3,"l":237.8,"n":532,"o":238.29,"t":"2026-10-21T18:45:00Z","v":30603,"vw":238.072994},{"c":237.52,"h":237.79,"l":237.38,"n":573,"o":237.79,"t":"2026-10-21T19:00:00Z","v":50958,"vw":237.566907},{"c":237.9695,"h":237.9695,"l":237.58,"n":658,"o":237.58,"t":"2026-10-21T19:15:00Z","v":32470,"vw":237.740109},{"c":238.02,"h":238.02,"l":237.84,"n":727,"o":237.9499,"t":"2026-10-21T19:30:00Z","v":38662,"vw":237.919998},{"c":238.03,"h":238.26,"l":237.99,"n":808,"o":238.02,"t":"2026-10-21T19:45:00Z","v":56265,"vw":238.120926},{"c":238.05,"h":238.05,"l":238.05,"n":8,"o":238.05,"t":"2026-10-21T20:00:00Z","v":12825,"vw":238.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.875,"strike":265.72405620977923,"iv":0.28260327111569156,"gamma":0.00919771410787553,"theta":-0.05962699301132386,"vega":0.11878292702108553,"rho":0.017092492341979706,"breakevenPct":11.992882255735871},{"delta":0.15,"premium":0.875,"strike":251.7656082870043,"iv":0.17198341823707836,"gamma":0.020401690086822667,"theta":-0.04986591475573388,"vega":0.15757433890402792,"rho":0.02496376609721179,"breakevenPct":6.129220032347947},{"delta":0.2,"premium":0.9768569807030059,"strike":247.08980055134268,"iv":0.13524265146099057,"gamma":0.03152252082339224,"theta":-0.047950626008109946,"vega":0.18702518412087057,"rho":0.03346126316237418,"breakevenPct":4.20779564463167},{"delta":0.25,"premium":1.1737255836112435,"strike":244.4949976179133,"iv":0.11837589328251549,"gamma":0.03950790852787041,"theta":-0.04886150547879943,"vega":0.20930142925202477,"rho":0.042177398613223546,"breakevenPct":3.200471834288819},{"delta":0.3,"premium":1.4655312053358742,"strike":243.3039542639352,"iv":0.11501715102429728,"gamma":0.043771843735111955,"theta":-0.05160090519294902,"vega":0.22392744163887565,"rho":0.05090255700781734,"breakevenPct":2.8227202139345007},{"delta":0.35,"premium":1.757336827060505,"strike":242.11291090995712,"iv":0.11165840876607909,"gamma":0.0480357789423535,"theta":-0.05434030490709862,"vega":0.23855345402572653,"rho":0.05962771540241113,"breakevenPct":2.4449685935801826},{"delta":0.4,"premium":2.049142448785136,"strike":240.92186755597905,"iv":0.10829966650786088,"gamma":0.05229971414959504,"theta":-0.057079704621248215,"vega":0.25317946641257744,"rho":0.06835287379700493,"breakevenPct":2.0672169732258636},{"delta":0.45,"premium":2.4042483660130722,"strike":239.7827758554402,"iv":0.1059954248366013,"gamma":0.0551916186082276,"theta":-0.059347712418300655,"vega":0.2631618992695117,"rho":0.07721196137057607,"breakevenPct":1.7378803702807315},{"delta":0.5,"premium":2.9761437908496733,"strike":238.82160707420223,"iv":0.10730261437908498,"gamma":0.05338462129950019,"theta":-0.06000130718954249,"vega":0.25724109957708574,"rho":0.08652972675179524,"breakevenPct":1.5743544906750246},{"delta":0.55,"premium":3.5480392156862752,"strike":237.86043829296423,"iv":0.10860980392156863,"gamma":0.05157762399077277,"theta":-0.06065490196078432,"vega":0.25132029988465976,"rho":0.09584749213301441,"breakevenPct":1.4108286110693176},{"delta":0.6,"premium":4.119934640522875,"strike":236.89926951172626,"iv":0.10991699346405229,"gamma":0.04977062668204536,"theta":-0.061308496732026145,"vega":0.24539950019223375,"rho":0.10516525751423357,"breakevenPct":1.247302731463611},{"delta":0.65,"premium":4.691830065359477,"strike":235.93810073048826,"iv":0.11122418300653596,"gamma":0.047963629373317954,"theta":-0.06196209150326798,"vega":0.23947870049980774,"rho":0.11448302289545276,"breakevenPct":1.0837768518579038},{"delta":0.7,"premium":5.290243902439023,"strike":234.95426829268294,"iv":0.11277439024390244,"gamma":0.04601981707317073,"theta":-0.06259359756097561,"vega":0.23311554878048782,"rho":0.12380086767251315,"breakevenPct":0.9218702773039026},{"delta":0.75,"premium":6.967073170731708,"strike":233.0487804878049,"iv":0.12420731707317073,"gamma":0.03851219512195121,"theta":-0.06232682926829268,"vega":0.20876341463414633,"rho":0.13312194121378376,"breakevenPct":0.8258154415192506},{"delta":0.8,"premium":8.64390243902439,"strike":231.1432926829268,"iv":0.13564024390243903,"gamma":0.031004573170731693,"theta":-0.06206006097560975,"vega":0.18441128048780484,"rho":0.14244301475505436,"breakevenPct":0.7297606057345987},{"delta":0.85,"premium":11.614594346975483,"strike":227.79259062137587,"iv":0.1553944959261955,"gamma":0.02305020366247451,"theta":-0.05575614858699008,"vega":0.15439910615691,"rho":0.15114308697807524,"breakevenPct":0.5701260106495862},{"delta":0.9,"premium":16.526080214414197,"strike":222.2740671748155,"iv":0.18763073574168432,"gamma":0.014425712818660796,"theta":-0.04039652005446528,"vega":0.11589687154918496,"rho":0.1589116572237216,"breakevenPct":0.3151217766140326}],"put":[{"delta":0.1,"premium":0.5344609773042547,"strike":225.23652443260636,"iv":0.16424051698117786,"gamma":0.01585139454923709,"theta":-0.029877525314034533,"vega":0.11856698894660025,"rho":-0.022506516372754966,"breakevenPct":5.607198716529259},{"delta":0.15,"premium":0.7161288153335539,"strike":229.77822038333886,"iv":0.13428426808785743,"gamma":0.02572892594758859,"theta":-0.03126427309980203,"vega":0.15763485461683208,"rho":-0.03403497618126576,"breakevenPct":3.7756389128312167},{"delta":0.2,"premium":1.1546897822093163,"strike":231.2103937527023,"iv":0.13821461181064437,"gamma":0.028484077871797246,"theta":-0.03759408601052312,"vega":0.18102888997043148,"rho":-0.044309533160610086,"breakevenPct":3.358242398448655},{"delta":0.25,"premium":1.6064393516487667,"strike":232.4829277511233,"iv":0.14388465485609622,"gamma":0.03087357489268467,"theta":-0.04417767029174437,"vega":0.20361824861031344,"rho":-0.054519716187480013,"breakevenPct":3.013447427231879},{"delta":0.3,"premium":2.058188921088217,"strike":233.75546174954428,"iv":0.14955469790154807,"gamma":0.0332630719135721,"theta":-0.05076125457296562,"vega":0.22620760725019542,"rho":-0.06472989921434993,"breakevenPct":2.668652456015103},{"delta":0.35,"premium":2.5069790141532455,"strike":235.02684236212787,"iv":0.1548997559785261,"gamma":0.035677306002928254,"theta":-0.057103904343582236,"vega":0.24839126403123474,"rho":-0.07494191021866153,"breakevenPct":2.3230987826193616},{"delta":0.4,"premium":2.8242069302098587,"strike":236.2469497315764,"iv":0.1457977550024402,"gamma":0.039191215226939975,"theta":-0.052735919960956563,"vega":0.25253962908735966,"rho":-0.08523518312924452,"breakevenPct":1.9438173487223245},{"delta":0.45,"premium":3.1414348462664714,"strike":237.4670571010249,"iv":0.1366957540263543,"gamma":0.04270512445095169,"theta":-0.04836793557833089,"vega":0.25668799414348464,"rho":-0.09552845603982751,"breakevenPct":1.5645359148252878},{"delta":0.5,"premium":3.4586627623230846,"strike":238.6871644704734,"iv":0.1275937530502684,"gamma":0.0462190336749634,"theta":-0.04399995119570522,"vega":0.26083635919960957,"rho":-0.10582172895041049,"breakevenPct":1.1852544809282513},{"delta":0.55,"premium":3.7758906783796977,"strike":239.90727183992192,"iv":0.11849175207418251,"gamma":0.04973294289897512,"theta":-0.039631966813079546,"vega":0.2649847242557345,"rho":-0.11611500186099347,"breakevenPct":0.8059730470312143},{"delta":0.6,"premium":4.620522940305871,"strike":241.13961519486926,"iv":0.12005643808584116,"gamma":0.04694583127775037,"theta":-0.036291415885545145,"vega":0.25274144055254066,"rho":-0.12596218462389736,"breakevenPct":0.6431034427375035},{"delta":0.65,"premium":5.508534780463741,"strike":242.3729649728663,"iv":0.1224984706462753,"gamma":0.0436404538727183,"theta":-0.033035372471632955,"vega":0.2391499259990133,"rho":-0.13577267598937312,"breakevenPct":0.49803394564060244},{"delta":0.7,"premium":6.396546620621608,"strike":243.60631475086333,"iv":0.12494050320670944,"gamma":0.040335076467686234,"theta":-0.029779329057720773,"vega":0.22555841144548594,"rho":-0.14558316735484886,"breakevenPct":0.35296444854370174},{"delta":0.75,"premium":7.284558460779478,"strike":244.8396645288604,"iv":0.12738253576714356,"gamma":0.037029699062654166,"theta":-0.026523285643808583,"vega":0.21196689689195855,"rho":-0.15539365872032462,"breakevenPct":0.2078949514468007},{"delta":0.8,"premium":13.324588665447907,"strike":250.96435100548447,"iv":0.18177678244972587,"gamma":0.026897989031078595,"theta":-0.03218363802559416,"vega":0.18427495429616084,"rho":-0.16853342166202503,"breakevenPct":0.1723325603711221},{"delta":0.85,"premium":20.13446069469835,"strike":257.8199268738574,"iv":0.2439340036563071,"gamma":0.015746252285191963,"theta":-0.03917632541133455,"vega":0.15447605118829982,"rho":-0.18217066196569,"breakevenPct":0.15313330008022372}]},"raw":{"call":[{"delta":0.1,"premium":0.875,"strike":265.72405620977923,"iv":0.28260327111569156,"gamma":0.00919771410787553,"theta":-0.05962699301132386,"vega":0.11878292702108553,"rho":0.017092492341979706,"breakevenPct":11.992882255735871},{"delta":0.15,"premium":0.875,"strike":251.7656082870043,"iv":0.17198341823707836,"gamma":0.020401690086822667,"theta":-0.04986591475573388,"vega":0.15757433890402792,"rho":0.02496376609721179,"breakevenPct":6.129220032347947},{"delta":0.2,"premium":0.9768569807030059,"strike":247.08980055134268,"iv":0.13524265146099057,"gamma":0.03152252082339224,"theta":-0.047950626008109946,"vega":0.18702518412087057,"rho":0.03346126316237418,"breakevenPct":4.20779564463167},{"delta":0.25,"premium":1.1737255836112435,"strike":244.4949976179133,"iv":0.11837589328251549,"gamma":0.03950790852787041,"theta":-0.04886150547879943,"vega":0.20930142925202477,"rho":0.042177398613223546,"breakevenPct":3.200471834288819},{"delta":0.3,"premium":1.4655312053358742,"strike":243.3039542639352,"iv":0.11501715102429728,"gamma":0.043771843735111955,"theta":-0.05160090519294902,"vega":0.22392744163887565,"rho":0.05090255700781734,"breakevenPct":2.8227202139345007},{"delta":0.35,"premium":1.757336827060505,"strike":242.11291090995712,"iv":0.11165840876607909,"gamma":0.0480357789423535,"theta":-0.05434030490709862,"vega":0.23855345402572653,"rho":0.05962771540241113,"breakevenPct":2.4449685935801826},{"delta":0.4,"premium":2.049142448785136,"strike":240.92186755597905,"iv":0.10829966650786088,"gamma":0.05229971414959504,"theta":-0.057079704621248215,"vega":0.25317946641257744,"rho":0.06835287379700493,"breakevenPct":2.0672169732258636},{"delta":0.45,"premium":2.4042483660130722,"strike":239.7827758554402,"iv":0.1059954248366013,"gamma":0.0551916186082276,"theta":-0.059347712418300655,"vega":0.2631618992695117,"rho":0.07721196137057607,"breakevenPct":1.7378803702807315},{"delta":0.5,"premium":2.9761437908496733,"strike":238.82160707420223,"iv":0.10730261437908498,"gamma":0.05338462129950019,"theta":-0.06000130718954249,"vega":0.25724109957708574,"rho":0.08652972675179524,"breakevenPct":1.5743544906750246},{"delta":0.55,"premium":3.5480392156862752,"strike":237.86043829296423,"iv":0.10860980392156863,"gamma":0.05157762399077277,"theta":-0.06065490196078432,"vega":0.25132029988465976,"rho":0.09584749213301441,"breakevenPct":1.4108286110693176},{"delta":0.6,"premium":4.119934640522875,"strike":236.89926951172626,"iv":0.10991699346405229,"gamma":0.04977062668204536,"theta":-0.061308496732026145,"vega":0.24539950019223375,"rho":0.10516525751423357,"breakevenPct":1.247302731463611},{"delta":0.65,"premium":4.691830065359477,"strike":235.93810073048826,"iv":0.11122418300653596,"gamma":0.047963629373317954,"theta":-0.06196209150326798,"vega":0.23947870049980774,"rho":0.11448302289545276,"breakevenPct":1.0837768518579038},{"delta":0.7,"premium":5.290243902439023,"strike":234.95426829268294,"iv":0.11277439024390244,"gamma":0.04601981707317073,"theta":-0.06259359756097561,"vega":0.23311554878048782,"rho":0.12380086767251315,"breakevenPct":0.9218702773039026},{"delta":0.75,"premium":6.967073170731708,"strike":233.0487804878049,"iv":0.12420731707317073,"gamma":0.03851219512195121,"theta":-0.06232682926829268,"vega":0.20876341463414633,"rho":0.13312194121378376,"breakevenPct":0.8258154415192506},{"delta":0.8,"premium":8.64390243902439,"strike":231.1432926829268,"iv":0.13564024390243903,"gamma":0.031004573170731693,"theta":-0.06206006097560975,"vega":0.18441128048780484,"rho":0.14244301475505436,"breakevenPct":0.7297606057345987},{"delta":0.85,"premium":11.614594346975483,"strike":227.79259062137587,"iv":0.1553944959261955,"gamma":0.02305020366247451,"theta":-0.05575614858699008,"vega":0.15439910615691,"rho":0.15114308697807524,"breakevenPct":0.5701260106495862},{"delta":0.9,"premium":16.526080214414197,"strike":222.2740671748155,"iv":0.18763073574168432,"gamma":0.014425712818660796,"theta":-0.04039652005446528,"vega":0.11589687154918496,"rho":0.1589116572237216,"breakevenPct":0.3151217766140326}],"put":[{"delta":0.1,"premium":0.5344609773042547,"strike":225.23652443260636,"iv":0.16424051698117786,"gamma":0.01585139454923709,"theta":-0.029877525314034533,"vega":0.11856698894660025,"rho":-0.022506516372754966,"breakevenPct":5.607198716529259},{"delta":0.15,"premium":0.7161288153335539,"strike":229.77822038333886,"iv":0.13428426808785743,"gamma":0.02572892594758859,"theta":-0.03126427309980203,"vega":0.15763485461683208,"rho":-0.03403497618126576,"breakevenPct":3.7756389128312167},{"delta":0.2,"premium":1.1546897822093163,"strike":231.2103937527023,"iv":0.13821461181064437,"gamma":0.028484077871797246,"theta":-0.03759408601052312,"vega":0.18102888997043148,"rho":-0.044309533160610086,"breakevenPct":3.358242398448655},{"delta":0.25,"premium":1.6064393516487667,"strike":232.4829277511233,"iv":0.14388465485609622,"gamma":0.03087357489268467,"theta":-0.04417767029174437,"vega":0.20361824861031344,"rho":-0.054519716187480013,"breakevenPct":3.013447427231879},{"delta":0.3,"premium":2.058188921088217,"strike":233.75546174954428,"iv":0.14955469790154807,"gamma":0.0332630719135721,"theta":-0.05076125457296562,"vega":0.22620760725019542,"rho":-0.06472989921434993,"breakevenPct":2.668652456015103},{"delta":0.35,"premium":2.5069790141532455,"strike":235.02684236212787,"iv":0.1548997559785261,"gamma":0.035677306002928254,"theta":-0.057103904343582236,"vega":0.24839126403123474,"rho":-0.07494191021866153,"breakevenPct":2.3230987826193616},{"delta":0.4,"premium":2.8242069302098587,"strike":236.2469497315764,"iv":0.1457977550024402,"gamma":0.039191215226939975,"theta":-0.052735919960956563,"vega":0.25253962908735966,"rho":-0.08523518312924452,"breakevenPct":1.9438173487223245},{"delta":0.45,"premium":3.1414348462664714,"strike":237.4670571010249,"iv":0.1366957540263543,"gamma":0.04270512445095169,"theta":-0.04836793557833089,"vega":0.25668799414348464,"rho":-0.09552845603982751,"breakevenPct":1.5645359148252878},{"delta":0.5,"premium":3.4586627623230846,"strike":238.6871644704734,"iv":0.1275937530502684,"gamma":0.0462190336749634,"theta":-0.04399995119570522,"vega":0.26083635919960957,"rho":-0.10582172895041049,"breakevenPct":1.1852544809282513},{"delta":0.55,"premium":3.7758906783796977,"strike":239.90727183992192,"iv":0.11849175207418251,"gamma":0.04973294289897512,"theta":-0.039631966813079546,"vega":0.2649847242557345,"rho":-0.11611500186099347,"breakevenPct":0.8059730470312143},{"delta":0.6,"premium":4.620522940305871,"strike":241.13961519486926,"iv":0.12005643808584116,"gamma":0.04694583127775037,"theta":-0.036291415885545145,"vega":0.25274144055254066,"rho":-0.12596218462389736,"breakevenPct":0.6431034427375035},{"delta":0.65,"premium":5.508534780463741,"strike":242.3729649728663,"iv":0.1224984706462753,"gamma":0.0436404538727183,"theta":-0.033035372471632955,"vega":0.2391499259990133,"rho":-0.13577267598937312,"breakevenPct":0.49803394564060244},{"delta":0.7,"premium":6.396546620621608,"strike":243.60631475086333,"iv":0.12494050320670944,"gamma":0.040335076467686234,"theta":-0.029779329057720773,"vega":0.22555841144548594,"rho":-0.14558316735484886,"breakevenPct":0.35296444854370174},{"delta":0.75,"premium":7.284558460779478,"strike":244.8396645288604,"iv":0.12738253576714356,"gamma":0.037029699062654166,"theta":-0.026523285643808583,"vega":0.21196689689195855,"rho":-0.15539365872032462,"breakevenPct":0.2078949514468007},{"delta":0.8,"premium":13.324588665447907,"strike":250.96435100548447,"iv":0.18177678244972587,"gamma":0.026897989031078595,"theta":-0.03218363802559416,"vega":0.18427495429616084,"rho":-0.16853342166202503,"breakevenPct":0.1723325603711221},{"delta":0.85,"premium":20.13446069469835,"strike":257.8199268738574,"iv":0.2439340036563071,"gamma":0.015746252285191963,"theta":-0.03917632541133455,"vega":0.15447605118829982,"rho":-0.18217066196569,"breakevenPct":0.15313330008022372}]}},"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"}}