{"symbol":"JBHT","url":"https://intraalpha.com/companies/JBHT","capturedAt":"2026-10-22T10:10:27.907Z","state":"ready","quote":{"symbol":"JBHT","last_price":228.59,"prev_close":226.4,"regular_close":228.59,"change":2.19,"change_pct":0.9673,"regular_change":2.19,"regular_change_pct":0.9673,"extended_change":0,"extended_change_pct":0,"bid":210.19,"ask":230,"bid_size":100,"ask_size":200,"volume":766888,"vwap":228.061894,"open":226.74,"high":229.48,"low":225.89,"close":228.59,"trade_count":19778,"last_trade_at":"2026-10-21T20:00:01.877257168Z","last_quote_at":"2026-10-22T10:09:28.253434625Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:10:25.400895656-04:00","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":{"symbol":"JBHT","fetched_at":"2026-10-22T10:06:28.289157+00:00","name":"JB Hunt Transport Services Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"J.B. Hunt Transport Services, Inc. is an American transportation and logistics company based in Lowell, Arkansas.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":21262340000,"ebitda":1681084000,"pe_ratio":31.49,"peg_ratio":1.69,"book_value":38.98,"dividend_per_share":1.79,"dividend_yield":0.008,"eps":7.19,"revenue_ttm":13325220000,"gross_profit_ttm":2383080000,"profit_margin":0.0507,"operating_margin_ttm":0.0672,"return_on_assets_ttm":0.0741,"return_on_equity_ttm":0.188,"quarterly_earnings_growth":0.034,"quarterly_revenue_growth":0.204,"analyst_target_price":279.52,"analyst_number":3,"beta":1.311,"fifty_two_week_high":299.26,"fifty_two_week_low":156.95,"fifty_day_ma":249.9,"two_hundred_day_ma":245.31,"shares_outstanding":93915000,"forward_pe":23.87,"price_to_sales":1.596,"price_to_book":6.03,"ev_to_revenue":2.09,"ev_to_ebitda":15.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:06:28.289157+00:00"},"optionObservedAt":"2026-10-21T19:49:55.064Z","bars":[{"c":229.3895,"h":229.3895,"l":229.3895,"n":1,"o":229.3895,"t":"2026-10-15T08:00:00Z","v":1633,"vw":229.3895},{"c":232,"h":232,"l":232,"n":1,"o":232,"t":"2026-10-15T11:25:00Z","v":100,"vw":232},{"c":234.03,"h":234.64,"l":232.39,"n":221,"o":232.93,"t":"2026-10-15T13:30:00Z","v":13080,"vw":233.214162},{"c":232.48,"h":233.92,"l":232.48,"n":169,"o":233.9,"t":"2026-10-15T13:35:00Z","v":8986,"vw":233.202197},{"c":231.94,"h":233.36,"l":231.935,"n":209,"o":232.98,"t":"2026-10-15T13:40:00Z","v":11448,"vw":232.41576},{"c":231.72,"h":232.465,"l":231,"n":292,"o":232.105,"t":"2026-10-15T13:45:00Z","v":14489,"vw":231.85136},{"c":232.48,"h":232.51,"l":232.32,"n":93,"o":232.495,"t":"2026-10-15T13:50:00Z","v":2004,"vw":232.447857},{"c":231.83,"h":232.225,"l":231.59,"n":93,"o":232.225,"t":"2026-10-15T13:55:00Z","v":1552,"vw":231.820833},{"c":231.83,"h":232.39,"l":231.24,"n":192,"o":231.24,"t":"2026-10-15T14:00:00Z","v":4641,"vw":231.996607},{"c":232.09,"h":232.16,"l":231.925,"n":144,"o":231.925,"t":"2026-10-15T14:05:00Z","v":1813,"vw":232.081512},{"c":232.36,"h":232.8075,"l":232.345,"n":225,"o":232.345,"t":"2026-10-15T14:10:00Z","v":2710,"vw":232.536262},{"c":232.56,"h":232.76,"l":232.47,"n":163,"o":232.72,"t":"2026-10-15T14:15:00Z","v":3729,"vw":232.662842},{"c":232.28,"h":232.61,"l":232.13,"n":235,"o":232.41,"t":"2026-10-15T14:20:00Z","v":2291,"vw":232.312484},{"c":231.57,"h":232.095,"l":231.57,"n":163,"o":232.095,"t":"2026-10-15T14:25:00Z","v":2260,"vw":231.916667},{"c":232.295,"h":232.685,"l":231.56,"n":291,"o":231.78,"t":"2026-10-15T14:30:00Z","v":7690,"vw":232.162779},{"c":232.8,"h":232.86,"l":232.44,"n":396,"o":232.44,"t":"2026-10-15T14:35:00Z","v":17880,"vw":232.667296},{"c":233.44,"h":233.585,"l":232.71,"n":249,"o":232.735,"t":"2026-10-15T14:40:00Z","v":8205,"vw":233.234869},{"c":233.39,"h":233.6299,"l":233.3,"n":143,"o":233.41,"t":"2026-10-15T14:45:00Z","v":3006,"vw":233.4153},{"c":234.31,"h":234.485,"l":233.2455,"n":351,"o":233.63,"t":"2026-10-15T14:50:00Z","v":13563,"vw":234.115124},{"c":234.13,"h":234.51,"l":234.11,"n":236,"o":234.4008,"t":"2026-10-15T14:55:00Z","v":5262,"vw":234.307567},{"c":234.63,"h":235.1325,"l":234.25,"n":467,"o":234.25,"t":"2026-10-15T15:00:00Z","v":15899,"vw":234.5872},{"c":234.47,"h":234.47,"l":233.87,"n":273,"o":234.45,"t":"2026-10-15T15:05:00Z","v":10731,"vw":234.108251},{"c":234.155,"h":234.37,"l":234.08,"n":130,"o":234.37,"t":"2026-10-15T15:10:00Z","v":1405,"vw":234.1875},{"c":234.095,"h":234.515,"l":233.96,"n":226,"o":234.09,"t":"2026-10-15T15:15:00Z","v":6416,"vw":234.308853},{"c":234.28,"h":234.61,"l":234.17,"n":197,"o":234.36,"t":"2026-10-15T15:20:00Z","v":7969,"vw":234.473744},{"c":235,"h":235,"l":234.36,"n":233,"o":234.43,"t":"2026-10-15T15:25:00Z","v":5807,"vw":234.694031},{"c":234.62,"h":234.815,"l":233.98,"n":381,"o":234.815,"t":"2026-10-15T15:30:00Z","v":11110,"vw":234.382871},{"c":234.46,"h":234.74,"l":233.93,"n":211,"o":234.74,"t":"2026-10-15T15:35:00Z","v":6564,"vw":234.361328},{"c":234.815,"h":235.25,"l":234.47,"n":273,"o":234.47,"t":"2026-10-15T15:40:00Z","v":7728,"vw":234.865059},{"c":234.89,"h":235.08,"l":234.67,"n":306,"o":234.815,"t":"2026-10-15T15:45:00Z","v":11208,"vw":234.893548},{"c":234.775,"h":234.94,"l":234.285,"n":284,"o":234.61,"t":"2026-10-15T15:50:00Z","v":7680,"vw":234.608933},{"c":234.78,"h":235.12,"l":234.77,"n":212,"o":234.77,"t":"2026-10-15T15:55:00Z","v":3876,"vw":234.923381},{"c":234.32,"h":234.98,"l":234.0683,"n":311,"o":234.98,"t":"2026-10-15T16:00:00Z","v":11259,"vw":234.265402},{"c":234.44,"h":234.53,"l":234.32,"n":223,"o":234.42,"t":"2026-10-15T16:05:00Z","v":8760,"vw":234.425498},{"c":233.84,"h":234.53,"l":233.82,"n":313,"o":234.39,"t":"2026-10-15T16:10:00Z","v":6988,"vw":234.070275},{"c":234.26,"h":234.26,"l":233.69,"n":182,"o":233.69,"t":"2026-10-15T16:15:00Z","v":4509,"vw":233.936075},{"c":234.13,"h":234.13,"l":233.8,"n":72,"o":233.8,"t":"2026-10-15T16:20:00Z","v":1339,"vw":233.951376},{"c":234.3,"h":234.3,"l":233.97,"n":295,"o":234.13,"t":"2026-10-15T16:25:00Z","v":7426,"vw":234.147986},{"c":233.425,"h":234.19,"l":233.12,"n":564,"o":234.185,"t":"2026-10-15T16:30:00Z","v":29122,"vw":233.758149},{"c":233.29,"h":233.56,"l":233.29,"n":192,"o":233.56,"t":"2026-10-15T16:35:00Z","v":8318,"vw":233.510829},{"c":232.82,"h":233.35,"l":232.59,"n":388,"o":233.35,"t":"2026-10-15T16:40:00Z","v":11079,"vw":233.054033},{"c":233.035,"h":233.05,"l":232.81,"n":281,"o":232.81,"t":"2026-10-15T16:45:00Z","v":8773,"vw":232.900032},{"c":233.49,"h":233.6276,"l":232.83,"n":310,"o":233.015,"t":"2026-10-15T16:50:00Z","v":8054,"vw":233.343964},{"c":233.675,"h":233.68,"l":233.485,"n":248,"o":233.485,"t":"2026-10-15T16:55:00Z","v":7782,"vw":233.581514},{"c":234.03,"h":234.31,"l":233.81,"n":380,"o":233.81,"t":"2026-10-15T17:00:00Z","v":12815,"vw":234.035167},{"c":233.99,"h":234.1,"l":233.895,"n":127,"o":233.9,"t":"2026-10-15T17:05:00Z","v":2848,"vw":233.981985},{"c":233.9485,"h":234.14,"l":233.9485,"n":267,"o":234,"t":"2026-10-15T17:10:00Z","v":8836,"vw":234.033775},{"c":234.44,"h":234.7,"l":234.02,"n":296,"o":234.05,"t":"2026-10-15T17:15:00Z","v":7302,"vw":234.29638},{"c":234.34,"h":234.64,"l":234.2029,"n":262,"o":234.64,"t":"2026-10-15T17:20:00Z","v":9034,"vw":234.423353},{"c":233.96,"h":234.745,"l":233.96,"n":322,"o":234.55,"t":"2026-10-15T17:25:00Z","v":11336,"vw":234.479584},{"c":234.055,"h":234.18,"l":233.85,"n":170,"o":234.18,"t":"2026-10-15T17:30:00Z","v":3620,"vw":234.049545},{"c":234.0744,"h":234.0744,"l":233.81,"n":90,"o":233.91,"t":"2026-10-15T17:35:00Z","v":4762,"vw":233.998351},{"c":233.89,"h":234.4,"l":233.89,"n":383,"o":233.925,"t":"2026-10-15T17:40:00Z","v":12051,"vw":234.074234},{"c":233.6,"h":234.03,"l":233.5,"n":338,"o":233.93,"t":"2026-10-15T17:45:00Z","v":10218,"vw":233.824705},{"c":233.92,"h":233.97,"l":233.495,"n":325,"o":233.495,"t":"2026-10-15T17:50:00Z","v":6644,"vw":233.752983},{"c":234.96,"h":234.96,"l":233.92,"n":300,"o":233.92,"t":"2026-10-15T17:55:00Z","v":11748,"vw":234.56144},{"c":234.57,"h":234.96,"l":234.4124,"n":320,"o":234.93,"t":"2026-10-15T18:00:00Z","v":12256,"vw":234.68087},{"c":234.12,"h":234.59,"l":234.08,"n":241,"o":234.57,"t":"2026-10-15T18:05:00Z","v":7980,"vw":234.276886},{"c":234.735,"h":235,"l":234.105,"n":389,"o":234.11,"t":"2026-10-15T18:10:00Z","v":13540,"vw":234.453785},{"c":235.06,"h":235.06,"l":234.38,"n":322,"o":234.54,"t":"2026-10-15T18:15:00Z","v":18573,"vw":234.781044},{"c":235.01,"h":235.27,"l":234.8116,"n":395,"o":234.815,"t":"2026-10-15T18:20:00Z","v":12482,"vw":235.056218},{"c":235.06,"h":235.45,"l":234.95,"n":282,"o":235.03,"t":"2026-10-15T18:25:00Z","v":8641,"vw":235.09475},{"c":235.03,"h":235.08,"l":234.88,"n":246,"o":235.08,"t":"2026-10-15T18:30:00Z","v":6105,"vw":234.962583},{"c":234.925,"h":235.23,"l":234.82,"n":330,"o":234.97,"t":"2026-10-15T18:35:00Z","v":14927,"vw":235.019503},{"c":235.09,"h":235.38,"l":234.8,"n":343,"o":234.8775,"t":"2026-10-15T18:40:00Z","v":11092,"vw":235.046294},{"c":234.5,"h":235.59,"l":234.27,"n":445,"o":235.145,"t":"2026-10-15T18:45:00Z","v":16633,"vw":235.057235},{"c":234.74,"h":234.74,"l":234.54,"n":224,"o":234.6,"t":"2026-10-15T18:50:00Z","v":4549,"vw":234.627963},{"c":234.65,"h":234.74,"l":234.1201,"n":337,"o":234.62,"t":"2026-10-15T18:55:00Z","v":7199,"vw":234.468865},{"c":235.265,"h":235.475,"l":234.655,"n":534,"o":234.655,"t":"2026-10-15T19:00:00Z","v":24284,"vw":235.040421},{"c":235.24,"h":235.49,"l":234.95,"n":438,"o":235.49,"t":"2026-10-15T19:05:00Z","v":19671,"vw":235.151098},{"c":234.835,"h":235.24,"l":234.595,"n":485,"o":235.225,"t":"2026-10-15T19:10:00Z","v":16573,"vw":234.805274},{"c":234.85,"h":235,"l":234.75,"n":338,"o":234.785,"t":"2026-10-15T19:15:00Z","v":9338,"vw":234.851872},{"c":235.19,"h":235.2,"l":234.8,"n":480,"o":235.01,"t":"2026-10-15T19:20:00Z","v":18862,"vw":235.008491},{"c":234.67,"h":235.19,"l":234.63,"n":507,"o":235.185,"t":"2026-10-15T19:25:00Z","v":17764,"vw":235.000872},{"c":235.19,"h":235.19,"l":234.73,"n":530,"o":234.73,"t":"2026-10-15T19:30:00Z","v":12732,"vw":234.983478},{"c":235.05,"h":235.27,"l":235.02,"n":475,"o":235.175,"t":"2026-10-15T19:35:00Z","v":15979,"vw":235.150451},{"c":235.24,"h":235.31,"l":234.55,"n":534,"o":234.96,"t":"2026-10-15T19:40:00Z","v":16564,"vw":235.000644},{"c":235,"h":235.1582,"l":234.7,"n":694,"o":235.13,"t":"2026-10-15T19:45:00Z","v":49588,"vw":235.013975},{"c":235.37,"h":235.715,"l":234.46,"n":1027,"o":234.81,"t":"2026-10-15T19:50:00Z","v":39034,"vw":234.964091},{"c":235.47,"h":235.9728,"l":235.09,"n":2931,"o":235.55,"t":"2026-10-15T19:55:00Z","v":129745,"vw":235.461007},{"c":235.31,"h":237.6698,"l":234,"n":92,"o":235.31,"t":"2026-10-15T20:00:00Z","v":212827,"vw":235.311419},{"c":222.11,"h":234.8,"l":222.11,"n":477,"o":234.8,"t":"2026-10-15T20:05:00Z","v":29137,"vw":227.319505},{"c":225.5,"h":227,"l":222.9718,"n":272,"o":223.9734,"t":"2026-10-15T20:10:00Z","v":22523,"vw":224.217938},{"c":229,"h":231.01,"l":225.56,"n":191,"o":225.56,"t":"2026-10-15T20:15:00Z","v":11963,"vw":228.977849},{"c":227.45,"h":229.864,"l":227.28,"n":18,"o":227.28,"t":"2026-10-15T20:20:00Z","v":753,"vw":227.870667},{"c":231.2,"h":232,"l":229,"n":46,"o":229,"t":"2026-10-15T20:25:00Z","v":5149,"vw":230.280689},{"c":229.83,"h":231.4,"l":229.83,"n":37,"o":230.7,"t":"2026-10-15T20:30:00Z","v":4363,"vw":230.265017},{"c":230.3784,"h":230.3784,"l":229.83,"n":10,"o":230,"t":"2026-10-15T20:35:00Z","v":751,"vw":229.958144},{"c":229.845,"h":230,"l":229.845,"n":24,"o":229.85,"t":"2026-10-15T20:40:00Z","v":860,"vw":229.948},{"c":227.5,"h":232,"l":227.5,"n":127,"o":229.8466,"t":"2026-10-15T20:45:00Z","v":5827,"vw":229.990006},{"c":224.22,"h":227.25,"l":224.22,"n":47,"o":227.25,"t":"2026-10-15T20:50:00Z","v":1101,"vw":226.713333},{"c":228.22,"h":228.22,"l":228.22,"n":9,"o":228.22,"t":"2026-10-15T20:55:00Z","v":229,"vw":228.22},{"c":228,"h":229.26,"l":228,"n":3,"o":229.26,"t":"2026-10-15T21:00:00Z","v":229,"vw":228.617647},{"c":229.55,"h":229.5599,"l":229.55,"n":4,"o":229.5599,"t":"2026-10-15T21:05:00Z","v":1415,"vw":229.558481},{"c":229.08,"h":229.08,"l":229,"n":4,"o":229,"t":"2026-10-15T21:15:00Z","v":511,"vw":229.032},{"c":229.75,"h":229.8,"l":229.75,"n":8,"o":229.8,"t":"2026-10-15T21:30:00Z","v":2201,"vw":229.797494},{"c":231.5,"h":231.5,"l":230.19,"n":17,"o":230.19,"t":"2026-10-15T21:50:00Z","v":1950,"vw":231.030828},{"c":231.45,"h":232,"l":230.5,"n":27,"o":232,"t":"2026-10-15T21:55:00Z","v":3491,"vw":231.171483},{"c":231.5,"h":231.5,"l":231.5,"n":1,"o":231.5,"t":"2026-10-15T22:00:00Z","v":900,"vw":231.5},{"c":230.49,"h":230.9,"l":230.49,"n":5,"o":230.9,"t":"2026-10-15T22:05:00Z","v":1812,"vw":230.874483},{"c":232.535,"h":232.535,"l":230.48,"n":4,"o":230.5,"t":"2026-10-15T22:10:00Z","v":550,"vw":231.717},{"c":232,"h":232.8908,"l":230.89,"n":15,"o":230.99,"t":"2026-10-15T22:15:00Z","v":2837,"vw":231.863908},{"c":229.865,"h":229.865,"l":229.865,"n":1,"o":229.865,"t":"2026-10-15T22:40:00Z","v":100,"vw":229.865},{"c":231.43,"h":231.43,"l":231.43,"n":14,"o":231.43,"t":"2026-10-15T23:45:00Z","v":135,"vw":231.43},{"c":232,"h":232.38,"l":231.5,"n":8,"o":232.38,"t":"2026-10-15T23:55:00Z","v":345,"vw":231.96},{"c":232.17,"h":232.17,"l":232.17,"n":1,"o":232.17,"t":"2026-10-16T08:00:00Z","v":400,"vw":232.17},{"c":228.31,"h":232,"l":228.31,"n":2,"o":232,"t":"2026-10-16T11:55:00Z","v":250,"vw":230.524},{"c":228.03,"h":228.03,"l":228.03,"n":2,"o":228.03,"t":"2026-10-16T13:10:00Z","v":103,"vw":228.03},{"c":230,"h":230,"l":230,"n":9,"o":230,"t":"2026-10-16T13:25:00Z","v":289,"vw":230},{"c":228.4,"h":232.14,"l":227.92,"n":1387,"o":228.4,"t":"2026-10-16T13:30:00Z","v":117795,"vw":229.476613},{"c":229.895,"h":231.13,"l":227.865,"n":1032,"o":228.22,"t":"2026-10-16T13:35:00Z","v":63384,"vw":228.915696},{"c":230.535,"h":232.8741,"l":229.595,"n":834,"o":231.09,"t":"2026-10-16T13:40:00Z","v":74284,"vw":230.731991},{"c":232.11,"h":232.54,"l":230.3,"n":1001,"o":230.535,"t":"2026-10-16T13:45:00Z","v":81138,"vw":231.251669},{"c":233.16,"h":233.3575,"l":231.77,"n":776,"o":232.16,"t":"2026-10-16T13:50:00Z","v":51801,"vw":232.587207},{"c":233.305,"h":233.66,"l":232.92,"n":543,"o":233.38,"t":"2026-10-16T13:55:00Z","v":27280,"vw":233.162173},{"c":234.005,"h":234.35,"l":233.0646,"n":436,"o":233.305,"t":"2026-10-16T14:00:00Z","v":20503,"vw":233.748636},{"c":232.42,"h":233.71,"l":231.07,"n":755,"o":233.64,"t":"2026-10-16T14:05:00Z","v":38093,"vw":232.180443},{"c":232.075,"h":232.505,"l":231.7,"n":590,"o":231.95,"t":"2026-10-16T14:10:00Z","v":32403,"vw":232.047683},{"c":230.21,"h":232.16,"l":230,"n":573,"o":231.915,"t":"2026-10-16T14:15:00Z","v":32620,"vw":231.125837},{"c":230.69,"h":230.92,"l":229.33,"n":511,"o":230.29,"t":"2026-10-16T14:20:00Z","v":29248,"vw":230.325697},{"c":230.625,"h":231.085,"l":230.385,"n":307,"o":230.81,"t":"2026-10-16T14:25:00Z","v":10370,"vw":230.808833},{"c":232.23,"h":232.31,"l":230.64,"n":269,"o":230.64,"t":"2026-10-16T14:30:00Z","v":9249,"vw":231.17666},{"c":232.63,"h":233.105,"l":231.8901,"n":383,"o":232.31,"t":"2026-10-16T14:35:00Z","v":11265,"vw":232.447615},{"c":232.53,"h":233.23,"l":232.2,"n":336,"o":232.61,"t":"2026-10-16T14:40:00Z","v":12278,"vw":232.579787},{"c":233.07,"h":233.07,"l":232.3075,"n":238,"o":232.54,"t":"2026-10-16T14:45:00Z","v":7900,"vw":232.680632},{"c":232.06,"h":233.07,"l":231.57,"n":410,"o":232.87,"t":"2026-10-16T14:50:00Z","v":12066,"vw":232.318593},{"c":232.87,"h":232.92,"l":231.955,"n":362,"o":232.06,"t":"2026-10-16T14:55:00Z","v":12612,"vw":232.244028},{"c":231.72,"h":232.5,"l":231.72,"n":267,"o":232.41,"t":"2026-10-16T15:00:00Z","v":8590,"vw":232.142061},{"c":231.9525,"h":232.15,"l":231.935,"n":148,"o":231.98,"t":"2026-10-16T15:05:00Z","v":3918,"vw":232.004897},{"c":230.68,"h":232.15,"l":230.68,"n":478,"o":232.15,"t":"2026-10-16T15:10:00Z","v":10678,"vw":231.262705},{"c":230.47,"h":230.6225,"l":229.45,"n":524,"o":230.6225,"t":"2026-10-16T15:15:00Z","v":17564,"vw":230.165696},{"c":229.95,"h":230.86,"l":229.82,"n":445,"o":230.86,"t":"2026-10-16T15:20:00Z","v":13386,"vw":230.265878},{"c":229.61,"h":230.1508,"l":229.45,"n":443,"o":230.1508,"t":"2026-10-16T15:25:00Z","v":10534,"vw":229.703737},{"c":228.875,"h":229.72,"l":228.63,"n":331,"o":229.72,"t":"2026-10-16T15:30:00Z","v":12173,"vw":229.168443},{"c":228.2,"h":228.92,"l":228,"n":313,"o":228.92,"t":"2026-10-16T15:35:00Z","v":8528,"vw":228.3143},{"c":226.74,"h":228.07,"l":226.405,"n":493,"o":227.87,"t":"2026-10-16T15:40:00Z","v":15201,"vw":227.171558},{"c":226.585,"h":226.97,"l":226.07,"n":488,"o":226.77,"t":"2026-10-16T15:45:00Z","v":16844,"vw":226.524986},{"c":226.23,"h":226.85,"l":226.23,"n":373,"o":226.585,"t":"2026-10-16T15:50:00Z","v":9678,"vw":226.524709},{"c":225.97,"h":226.35,"l":225.77,"n":522,"o":226.15,"t":"2026-10-16T15:55:00Z","v":14541,"vw":226.026712},{"c":226.08,"h":226.09,"l":225.3,"n":513,"o":225.77,"t":"2026-10-16T16:00:00Z","v":17840,"vw":225.63184},{"c":226.15,"h":227.09,"l":226.15,"n":202,"o":226.4,"t":"2026-10-16T16:05:00Z","v":6140,"vw":226.709071},{"c":229.42,"h":229.42,"l":226.79,"n":336,"o":227.13,"t":"2026-10-16T16:10:00Z","v":11638,"vw":227.982269},{"c":229.0025,"h":229.97,"l":228.82,"n":335,"o":229.42,"t":"2026-10-16T16:15:00Z","v":12996,"vw":229.365826},{"c":228.175,"h":229.26,"l":228.12,"n":251,"o":229.26,"t":"2026-10-16T16:20:00Z","v":4871,"vw":228.514679},{"c":227.62,"h":227.6225,"l":227.33,"n":205,"o":227.6225,"t":"2026-10-16T16:25:00Z","v":3295,"vw":227.48125},{"c":228.1695,"h":228.1695,"l":227.505,"n":209,"o":227.515,"t":"2026-10-16T16:30:00Z","v":6282,"vw":227.744829},{"c":227.975,"h":228.19,"l":227.79,"n":203,"o":227.87,"t":"2026-10-16T16:35:00Z","v":6344,"vw":227.962005},{"c":227.84,"h":228.34,"l":227.84,"n":258,"o":228.19,"t":"2026-10-16T16:40:00Z","v":6680,"vw":228.080072},{"c":227.89,"h":228.09,"l":227.59,"n":249,"o":227.965,"t":"2026-10-16T16:45:00Z","v":4249,"vw":227.874925},{"c":228.28,"h":228.38,"l":227.93,"n":155,"o":227.93,"t":"2026-10-16T16:50:00Z","v":3922,"vw":228.169675},{"c":228.1,"h":228.35,"l":227.955,"n":222,"o":228.24,"t":"2026-10-16T16:55:00Z","v":4297,"vw":228.115565},{"c":227.98,"h":228.28,"l":227.39,"n":252,"o":227.895,"t":"2026-10-16T17:00:00Z","v":9714,"vw":227.958997},{"c":227.65,"h":228.02,"l":227.35,"n":232,"o":228.02,"t":"2026-10-16T17:05:00Z","v":4722,"vw":227.659653},{"c":227.24,"h":227.67,"l":227.24,"n":210,"o":227.64,"t":"2026-10-16T17:10:00Z","v":3299,"vw":227.504583},{"c":226.61,"h":227.45,"l":226.61,"n":241,"o":227.24,"t":"2026-10-16T17:15:00Z","v":5363,"vw":227.041979},{"c":226.37,"h":227.01,"l":226.09,"n":351,"o":226.61,"t":"2026-10-16T17:20:00Z","v":9105,"vw":226.575837},{"c":226.87,"h":226.87,"l":226.4461,"n":248,"o":226.475,"t":"2026-10-16T17:25:00Z","v":5102,"vw":226.620436},{"c":227.085,"h":227.2,"l":226.62,"n":193,"o":226.62,"t":"2026-10-16T17:30:00Z","v":5043,"vw":226.962804},{"c":226.34,"h":227.11,"l":226.34,"n":271,"o":226.87,"t":"2026-10-16T17:35:00Z","v":6420,"vw":226.739205},{"c":226.695,"h":226.695,"l":226.27,"n":264,"o":226.42,"t":"2026-10-16T17:40:00Z","v":7515,"vw":226.515824},{"c":226.25,"h":226.86,"l":226.04,"n":348,"o":226.79,"t":"2026-10-16T17:45:00Z","v":9812,"vw":226.459937},{"c":226.19,"h":226.49,"l":226.08,"n":263,"o":226.33,"t":"2026-10-16T17:50:00Z","v":7403,"vw":226.282874},{"c":226.1,"h":226.19,"l":225.89,"n":318,"o":226.06,"t":"2026-10-16T17:55:00Z","v":7510,"vw":226.050041},{"c":226.12,"h":226.215,"l":225.86,"n":316,"o":226.09,"t":"2026-10-16T18:00:00Z","v":6539,"vw":226.072328},{"c":226.94,"h":226.95,"l":226.17,"n":268,"o":226.17,"t":"2026-10-16T18:05:00Z","v":7773,"vw":226.545365},{"c":226.82,"h":227.07,"l":226.27,"n":418,"o":226.85,"t":"2026-10-16T18:10:00Z","v":9024,"vw":226.71473},{"c":226.76,"h":227.09,"l":226.575,"n":235,"o":226.86,"t":"2026-10-16T18:15:00Z","v":5256,"vw":226.846364},{"c":227.08,"h":227.3,"l":226.76,"n":278,"o":227.06,"t":"2026-10-16T18:20:00Z","v":7357,"vw":227.03463},{"c":226.85,"h":226.94,"l":226.715,"n":361,"o":226.88,"t":"2026-10-16T18:25:00Z","v":6381,"vw":226.836079},{"c":226.91,"h":227.03,"l":226.495,"n":280,"o":226.765,"t":"2026-10-16T18:30:00Z","v":8536,"vw":226.767972},{"c":226.13,"h":226.91,"l":226.13,"n":339,"o":226.91,"t":"2026-10-16T18:35:00Z","v":11234,"vw":226.647319},{"c":226.475,"h":226.6,"l":225.96,"n":487,"o":226.25,"t":"2026-10-16T18:40:00Z","v":15373,"vw":226.241468},{"c":226.525,"h":226.83,"l":226.41,"n":220,"o":226.64,"t":"2026-10-16T18:45:00Z","v":7051,"vw":226.679305},{"c":227.08,"h":227.08,"l":226.44,"n":265,"o":226.46,"t":"2026-10-16T18:50:00Z","v":6796,"vw":226.647956},{"c":227.265,"h":227.61,"l":227.01,"n":354,"o":227.24,"t":"2026-10-16T18:55:00Z","v":9230,"vw":227.299299},{"c":226.7,"h":227.145,"l":226.675,"n":331,"o":227.05,"t":"2026-10-16T19:00:00Z","v":10208,"vw":226.897152},{"c":226.16,"h":226.83,"l":226.16,"n":269,"o":226.71,"t":"2026-10-16T19:05:00Z","v":6570,"vw":226.558229},{"c":227.32,"h":227.3325,"l":226.175,"n":382,"o":226.175,"t":"2026-10-16T19:10:00Z","v":11303,"vw":226.690075},{"c":227.21,"h":227.59,"l":226.9,"n":377,"o":227.43,"t":"2026-10-16T19:15:00Z","v":8307,"vw":227.275666},{"c":228.22,"h":228.24,"l":227.38,"n":268,"o":227.38,"t":"2026-10-16T19:20:00Z","v":8073,"vw":227.914219},{"c":227.9,"h":228.13,"l":227.455,"n":569,"o":228.09,"t":"2026-10-16T19:25:00Z","v":15009,"vw":227.668393},{"c":228.55,"h":228.66,"l":227.965,"n":362,"o":228.11,"t":"2026-10-16T19:30:00Z","v":9886,"vw":228.333023},{"c":227.91,"h":228.85,"l":227.75,"n":577,"o":228.58,"t":"2026-10-16T19:35:00Z","v":23256,"vw":228.226605},{"c":227.48,"h":227.66,"l":226.98,"n":427,"o":227.62,"t":"2026-10-16T19:40:00Z","v":13919,"vw":227.421513},{"c":227.28,"h":227.97,"l":227.13,"n":635,"o":227.53,"t":"2026-10-16T19:45:00Z","v":34092,"vw":227.378807},{"c":228.66,"h":228.66,"l":227.225,"n":943,"o":227.25,"t":"2026-10-16T19:50:00Z","v":35566,"vw":227.992611},{"c":228.75,"h":229.05,"l":228.18,"n":2654,"o":228.5,"t":"2026-10-16T19:55:00Z","v":106777,"vw":228.584613},{"c":228.78,"h":228.78,"l":228.78,"n":91,"o":228.78,"t":"2026-10-16T20:00:00Z","v":244446,"vw":228.78},{"c":228.78,"h":228.78,"l":228.78,"n":2,"o":228.78,"t":"2026-10-16T20:15:00Z","v":566,"vw":228.78},{"c":226.68,"h":226.68,"l":226.68,"n":1,"o":226.68,"t":"2026-10-19T13:15:00Z","v":200,"vw":226.68},{"c":226.33,"h":227.3,"l":225.06,"n":201,"o":227.3,"t":"2026-10-19T13:30:00Z","v":11850,"vw":226.671608},{"c":226.335,"h":226.335,"l":225.26,"n":108,"o":225.26,"t":"2026-10-19T13:35:00Z","v":2610,"vw":225.562692},{"c":225.64,"h":226.26,"l":225.21,"n":164,"o":225.7,"t":"2026-10-19T13:40:00Z","v":4957,"vw":225.750652},{"c":225.91,"h":226.08,"l":224.7414,"n":192,"o":225.82,"t":"2026-10-19T13:45:00Z","v":7162,"vw":225.345662},{"c":225.93,"h":225.94,"l":225.095,"n":186,"o":225.94,"t":"2026-10-19T13:50:00Z","v":6810,"vw":225.7185},{"c":225.07,"h":226.04,"l":225.07,"n":191,"o":226.04,"t":"2026-10-19T13:55:00Z","v":4142,"vw":225.510877},{"c":226.2199,"h":226.2199,"l":224.97,"n":223,"o":225.03,"t":"2026-10-19T14:00:00Z","v":6553,"vw":225.390286},{"c":225.74,"h":226.21,"l":225.74,"n":226,"o":225.92,"t":"2026-10-19T14:05:00Z","v":8948,"vw":225.836573},{"c":225.86,"h":226.22,"l":225.66,"n":277,"o":225.78,"t":"2026-10-19T14:10:00Z","v":6787,"vw":225.927265},{"c":225.93,"h":226.23,"l":225.84,"n":210,"o":225.84,"t":"2026-10-19T14:15:00Z","v":5268,"vw":226.01225},{"c":226.11,"h":226.17,"l":225.475,"n":270,"o":225.76,"t":"2026-10-19T14:20:00Z","v":5681,"vw":225.798711},{"c":226.3,"h":226.3,"l":225.765,"n":215,"o":225.77,"t":"2026-10-19T14:25:00Z","v":5103,"vw":226.043958},{"c":226.355,"h":226.42,"l":226.24,"n":244,"o":226.36,"t":"2026-10-19T14:30:00Z","v":5097,"vw":226.327222},{"c":226.41,"h":226.53,"l":226.34,"n":99,"o":226.36,"t":"2026-10-19T14:35:00Z","v":1891,"vw":226.464451},{"c":226.355,"h":226.37,"l":226.03,"n":247,"o":226.21,"t":"2026-10-19T14:40:00Z","v":6013,"vw":226.151764},{"c":225.58,"h":226.65,"l":225.58,"n":296,"o":226.65,"t":"2026-10-19T14:45:00Z","v":7808,"vw":226.055804},{"c":225.3845,"h":225.63,"l":225.3845,"n":137,"o":225.6,"t":"2026-10-19T14:50:00Z","v":2187,"vw":225.54467},{"c":225.59,"h":225.59,"l":225.26,"n":302,"o":225.41,"t":"2026-10-19T14:55:00Z","v":5730,"vw":225.424479},{"c":225.865,"h":225.98,"l":225.59,"n":284,"o":225.69,"t":"2026-10-19T15:00:00Z","v":5760,"vw":225.785339},{"c":225.56,"h":225.835,"l":225.56,"n":180,"o":225.8348,"t":"2026-10-19T15:05:00Z","v":3953,"vw":225.776283},{"c":225.38,"h":225.78,"l":225.38,"n":242,"o":225.735,"t":"2026-10-19T15:10:00Z","v":4252,"vw":225.691843},{"c":226.585,"h":226.585,"l":224.87,"n":684,"o":225.385,"t":"2026-10-19T15:15:00Z","v":26840,"vw":225.558192},{"c":225.83,"h":226.28,"l":225.83,"n":240,"o":226.22,"t":"2026-10-19T15:20:00Z","v":7079,"vw":226.033235},{"c":226.29,"h":226.34,"l":225.73,"n":263,"o":225.93,"t":"2026-10-19T15:25:00Z","v":5077,"vw":225.996923},{"c":226.89,"h":226.89,"l":226.02,"n":336,"o":226.285,"t":"2026-10-19T15:30:00Z","v":5408,"vw":226.410809},{"c":227.15,"h":227.36,"l":226.805,"n":312,"o":226.805,"t":"2026-10-19T15:35:00Z","v":5337,"vw":227.037705},{"c":227.3,"h":227.55,"l":227.14,"n":280,"o":227.3675,"t":"2026-10-19T15:40:00Z","v":5846,"vw":227.273065},{"c":227.2,"h":227.2,"l":227.09,"n":152,"o":227.13,"t":"2026-10-19T15:45:00Z","v":3874,"vw":227.142256},{"c":226.91,"h":227.32,"l":226.42,"n":325,"o":227.31,"t":"2026-10-19T15:50:00Z","v":11401,"vw":227.088041},{"c":226.4,"h":226.71,"l":226.35,"n":255,"o":226.71,"t":"2026-10-19T15:55:00Z","v":5988,"vw":226.543333},{"c":225.7,"h":226.468,"l":225.37,"n":266,"o":226.468,"t":"2026-10-19T16:00:00Z","v":5662,"vw":225.849897},{"c":225.655,"h":225.75,"l":225.63,"n":130,"o":225.75,"t":"2026-10-19T16:05:00Z","v":2285,"vw":225.696667},{"c":225.62,"h":225.66,"l":225.49,"n":144,"o":225.49,"t":"2026-10-19T16:10:00Z","v":1824,"vw":225.595},{"c":225.835,"h":225.99,"l":225.63,"n":229,"o":225.63,"t":"2026-10-19T16:15:00Z","v":5105,"vw":225.805622},{"c":226.03,"h":226.03,"l":225.8,"n":248,"o":226,"t":"2026-10-19T16:20:00Z","v":4394,"vw":225.925589},{"c":226.54,"h":226.56,"l":226.22,"n":244,"o":226.25,"t":"2026-10-19T16:25:00Z","v":6595,"vw":226.334219},{"c":226.36,"h":226.54,"l":226.075,"n":295,"o":226.54,"t":"2026-10-19T16:30:00Z","v":8653,"vw":226.259784},{"c":226.16,"h":226.36,"l":226.11,"n":157,"o":226.36,"t":"2026-10-19T16:35:00Z","v":3496,"vw":226.204},{"c":226.39,"h":226.45,"l":226.06,"n":178,"o":226.16,"t":"2026-10-19T16:40:00Z","v":3954,"vw":226.239318},{"c":226.32,"h":226.355,"l":226.29,"n":156,"o":226.31,"t":"2026-10-19T16:45:00Z","v":3072,"vw":226.323586},{"c":225.62,"h":226.25,"l":225.62,"n":296,"o":226.25,"t":"2026-10-19T16:50:00Z","v":6979,"vw":226.051846},{"c":225.52,"h":225.645,"l":225.42,"n":220,"o":225.595,"t":"2026-10-19T16:55:00Z","v":4601,"vw":225.539667},{"c":225.68,"h":225.92,"l":225.55,"n":259,"o":225.55,"t":"2026-10-19T17:00:00Z","v":5262,"vw":225.763931},{"c":225.6,"h":225.825,"l":225.6,"n":172,"o":225.715,"t":"2026-10-19T17:05:00Z","v":4510,"vw":225.722559},{"c":225.71,"h":225.79,"l":225.465,"n":202,"o":225.51,"t":"2026-10-19T17:10:00Z","v":4697,"vw":225.539028},{"c":225.705,"h":225.89,"l":225.61,"n":180,"o":225.62,"t":"2026-10-19T17:15:00Z","v":3931,"vw":225.7408},{"c":224.91,"h":225.7,"l":224.91,"n":334,"o":225.66,"t":"2026-10-19T17:20:00Z","v":13108,"vw":225.561729},{"c":224.93,"h":225.24,"l":224.75,"n":272,"o":224.75,"t":"2026-10-19T17:25:00Z","v":11179,"vw":225.144941},{"c":224.785,"h":225.075,"l":224.58,"n":265,"o":225.075,"t":"2026-10-19T17:30:00Z","v":5968,"vw":224.795184},{"c":224.72,"h":225.34,"l":224.58,"n":431,"o":224.63,"t":"2026-10-19T17:35:00Z","v":17280,"vw":224.928746},{"c":224.32,"h":224.595,"l":224.32,"n":251,"o":224.58,"t":"2026-10-19T17:40:00Z","v":4687,"vw":224.433296},{"c":224.65,"h":224.66,"l":224.33,"n":185,"o":224.33,"t":"2026-10-19T17:45:00Z","v":3078,"vw":224.5695},{"c":224.71,"h":224.88,"l":224.47,"n":307,"o":224.61,"t":"2026-10-19T17:50:00Z","v":7974,"vw":224.707953},{"c":224.98,"h":224.98,"l":224.765,"n":169,"o":224.765,"t":"2026-10-19T17:55:00Z","v":3997,"vw":224.865278},{"c":224.71,"h":225.07,"l":224.33,"n":436,"o":224.94,"t":"2026-10-19T18:00:00Z","v":15105,"vw":224.720944},{"c":224.415,"h":224.7,"l":224.3,"n":276,"o":224.52,"t":"2026-10-19T18:05:00Z","v":6184,"vw":224.407804},{"c":223.86,"h":224.415,"l":223.74,"n":389,"o":224.415,"t":"2026-10-19T18:10:00Z","v":10197,"vw":224.01006},{"c":223.85,"h":223.96,"l":223.75,"n":224,"o":223.81,"t":"2026-10-19T18:15:00Z","v":6584,"vw":223.86779},{"c":223.52,"h":223.85,"l":223.215,"n":364,"o":223.85,"t":"2026-10-19T18:20:00Z","v":9201,"vw":223.371321},{"c":223.305,"h":223.42,"l":223.12,"n":152,"o":223.42,"t":"2026-10-19T18:25:00Z","v":5058,"vw":223.284363},{"c":223.36,"h":223.475,"l":223.09,"n":189,"o":223.12,"t":"2026-10-19T18:30:00Z","v":5404,"vw":223.333846},{"c":223.02,"h":223.23,"l":222.79,"n":259,"o":223.215,"t":"2026-10-19T18:35:00Z","v":9457,"vw":222.99957},{"c":222.89,"h":223.14,"l":222.31,"n":490,"o":223.14,"t":"2026-10-19T18:40:00Z","v":22941,"vw":222.550263},{"c":222.92,"h":222.965,"l":222.58,"n":308,"o":222.89,"t":"2026-10-19T18:45:00Z","v":7199,"vw":222.828056},{"c":222.31,"h":222.84,"l":222.01,"n":438,"o":222.81,"t":"2026-10-19T18:50:00Z","v":18191,"vw":222.402495},{"c":222.37,"h":222.44,"l":222.11,"n":420,"o":222.12,"t":"2026-10-19T18:55:00Z","v":12759,"vw":222.262736},{"c":222.6901,"h":222.82,"l":222.29,"n":478,"o":222.45,"t":"2026-10-19T19:00:00Z","v":11136,"vw":222.52721},{"c":222.795,"h":222.81,"l":222.68,"n":286,"o":222.685,"t":"2026-10-19T19:05:00Z","v":5924,"vw":222.731597},{"c":223.165,"h":223.32,"l":222.87,"n":517,"o":223.06,"t":"2026-10-19T19:10:00Z","v":16528,"vw":223.041994},{"c":223.41,"h":223.42,"l":222.705,"n":443,"o":223.04,"t":"2026-10-19T19:15:00Z","v":15062,"vw":223.042276},{"c":223.7,"h":223.74,"l":223.34,"n":331,"o":223.34,"t":"2026-10-19T19:20:00Z","v":7057,"vw":223.584314},{"c":223.98,"h":224.0275,"l":223.85,"n":362,"o":223.91,"t":"2026-10-19T19:25:00Z","v":10060,"vw":223.933433},{"c":223.755,"h":224.12,"l":223.7,"n":564,"o":223.86,"t":"2026-10-19T19:30:00Z","v":20814,"vw":223.886989},{"c":223.7775,"h":223.94,"l":223.64,"n":413,"o":223.75,"t":"2026-10-19T19:35:00Z","v":11722,"vw":223.778854},{"c":223.62,"h":223.98,"l":223.5201,"n":597,"o":223.79,"t":"2026-10-19T19:40:00Z","v":18818,"vw":223.80515},{"c":223.475,"h":223.69,"l":223.35,"n":681,"o":223.52,"t":"2026-10-19T19:45:00Z","v":21966,"vw":223.494581},{"c":223.2,"h":223.74,"l":223.03,"n":859,"o":223.59,"t":"2026-10-19T19:50:00Z","v":28568,"vw":223.423138},{"c":223.21,"h":223.55,"l":223.15,"n":2727,"o":223.27,"t":"2026-10-19T19:55:00Z","v":97838,"vw":223.319559},{"c":223.25,"h":223.25,"l":223.25,"n":89,"o":223.25,"t":"2026-10-19T20:00:00Z","v":170386,"vw":223.25},{"c":223.1,"h":223.1,"l":223.1,"n":1,"o":223.1,"t":"2026-10-20T11:50:00Z","v":100,"vw":223.1},{"c":223.945,"h":224.385,"l":222.26,"n":62,"o":223.41,"t":"2026-10-20T13:30:00Z","v":8940,"vw":223.345771},{"c":223.35,"h":225.39,"l":223.34,"n":38,"o":225.39,"t":"2026-10-20T13:35:00Z","v":594,"vw":224.026667},{"c":224.57,"h":225.19,"l":224.565,"n":104,"o":224.75,"t":"2026-10-20T13:40:00Z","v":2678,"vw":224.712419},{"c":224.28,"h":225.09,"l":224.24,"n":190,"o":225.09,"t":"2026-10-20T13:45:00Z","v":5763,"vw":224.702716},{"c":224.38,"h":224.77,"l":224.09,"n":118,"o":224.31,"t":"2026-10-20T13:50:00Z","v":3029,"vw":224.517608},{"c":224.84,"h":225.31,"l":224.09,"n":113,"o":224.09,"t":"2026-10-20T13:55:00Z","v":6891,"vw":224.828845},{"c":224.875,"h":225.83,"l":224.695,"n":180,"o":225.3,"t":"2026-10-20T14:00:00Z","v":9543,"vw":225.446647},{"c":224.95,"h":225.635,"l":224.84,"n":141,"o":224.84,"t":"2026-10-20T14:05:00Z","v":3986,"vw":225.336424},{"c":224.74,"h":225.1075,"l":224.74,"n":120,"o":224.91,"t":"2026-10-20T14:10:00Z","v":2717,"vw":224.851667},{"c":225.235,"h":225.235,"l":224.97,"n":86,"o":225,"t":"2026-10-20T14:15:00Z","v":1975,"vw":225.073125},{"c":225.08,"h":225.805,"l":224.875,"n":358,"o":225.21,"t":"2026-10-20T14:20:00Z","v":23568,"vw":225.358479},{"c":226.16,"h":226.16,"l":225.075,"n":159,"o":225.075,"t":"2026-10-20T14:25:00Z","v":15558,"vw":225.22514},{"c":226.56,"h":226.62,"l":226.3,"n":196,"o":226.395,"t":"2026-10-20T14:30:00Z","v":4484,"vw":226.448117},{"c":226.495,"h":226.9,"l":226.26,"n":213,"o":226.56,"t":"2026-10-20T14:35:00Z","v":5153,"vw":226.487212},{"c":227.34,"h":227.34,"l":226.465,"n":241,"o":226.465,"t":"2026-10-20T14:40:00Z","v":5592,"vw":226.770509},{"c":228.7,"h":228.87,"l":227.75,"n":426,"o":227.75,"t":"2026-10-20T14:45:00Z","v":12380,"vw":228.545772},{"c":229.19,"h":229.3,"l":228.86,"n":220,"o":228.88,"t":"2026-10-20T14:50:00Z","v":4652,"vw":229.042044},{"c":228.8,"h":229.27,"l":228.44,"n":292,"o":229.2,"t":"2026-10-20T14:55:00Z","v":8374,"vw":228.852062},{"c":228.42,"h":228.96,"l":228.42,"n":291,"o":228.96,"t":"2026-10-20T15:00:00Z","v":5696,"vw":228.615138},{"c":228.43,"h":228.52,"l":228.37,"n":199,"o":228.52,"t":"2026-10-20T15:05:00Z","v":3471,"vw":228.436662},{"c":227.61,"h":228.71,"l":227.47,"n":291,"o":228.66,"t":"2026-10-20T15:10:00Z","v":5632,"vw":228.184318},{"c":227.61,"h":227.94,"l":227.61,"n":172,"o":227.87,"t":"2026-10-20T15:15:00Z","v":3500,"vw":227.742859},{"c":228.04,"h":228.73,"l":227.93,"n":282,"o":227.93,"t":"2026-10-20T15:20:00Z","v":6609,"vw":228.216937},{"c":228.09,"h":228.285,"l":227.9,"n":191,"o":228.09,"t":"2026-10-20T15:25:00Z","v":5618,"vw":228.022975},{"c":227.64,"h":228.11,"l":227.64,"n":253,"o":227.96,"t":"2026-10-20T15:30:00Z","v":6678,"vw":227.87262},{"c":227.6,"h":227.6,"l":227.57,"n":87,"o":227.57,"t":"2026-10-20T15:35:00Z","v":1378,"vw":227.582605},{"c":227.95,"h":228.07,"l":227.36,"n":226,"o":227.525,"t":"2026-10-20T15:40:00Z","v":4502,"vw":227.555821},{"c":227.72,"h":227.83,"l":227.55,"n":210,"o":227.83,"t":"2026-10-20T15:45:00Z","v":4901,"vw":227.724527},{"c":228,"h":228.14,"l":227.45,"n":237,"o":227.72,"t":"2026-10-20T15:50:00Z","v":5772,"vw":227.855838},{"c":227.985,"h":228.19,"l":227.96,"n":172,"o":228.11,"t":"2026-10-20T15:55:00Z","v":12264,"vw":228.09566},{"c":228.22,"h":228.22,"l":228.05,"n":178,"o":228.18,"t":"2026-10-20T16:00:00Z","v":3334,"vw":228.131539},{"c":228.1,"h":228.26,"l":227.91,"n":73,"o":227.95,"t":"2026-10-20T16:05:00Z","v":1644,"vw":228.0575},{"c":228.21,"h":228.455,"l":228.13,"n":117,"o":228.35,"t":"2026-10-20T16:10:00Z","v":3203,"vw":228.305154},{"c":227.795,"h":228.12,"l":227.795,"n":201,"o":228.12,"t":"2026-10-20T16:15:00Z","v":3950,"vw":227.974286},{"c":227.84,"h":227.84,"l":227.7,"n":102,"o":227.7,"t":"2026-10-20T16:20:00Z","v":1205,"vw":227.746667},{"c":228.16,"h":228.2,"l":227.45,"n":248,"o":227.61,"t":"2026-10-20T16:25:00Z","v":5812,"vw":227.7195},{"c":228.16,"h":228.28,"l":227.84,"n":131,"o":228.16,"t":"2026-10-20T16:30:00Z","v":2573,"vw":228.084015},{"c":228.535,"h":228.55,"l":228.17,"n":150,"o":228.17,"t":"2026-10-20T16:35:00Z","v":3328,"vw":228.305195},{"c":228.785,"h":228.82,"l":228.5944,"n":106,"o":228.74,"t":"2026-10-20T16:40:00Z","v":2607,"vw":228.66464},{"c":228.49,"h":228.79,"l":228.34,"n":255,"o":228.71,"t":"2026-10-20T16:45:00Z","v":8695,"vw":228.599701},{"c":227.85,"h":228.57,"l":227.85,"n":256,"o":228.57,"t":"2026-10-20T16:50:00Z","v":6021,"vw":228.226706},{"c":227.91,"h":227.91,"l":227.745,"n":117,"o":227.745,"t":"2026-10-20T16:55:00Z","v":1916,"vw":227.842},{"c":227.78,"h":228.07,"l":227.72,"n":181,"o":227.95,"t":"2026-10-20T17:00:00Z","v":3805,"vw":227.863889},{"c":227.845,"h":227.845,"l":227.8425,"n":55,"o":227.8425,"t":"2026-10-20T17:05:00Z","v":658,"vw":227.843262},{"c":227.525,"h":227.82,"l":227.415,"n":241,"o":227.72,"t":"2026-10-20T17:10:00Z","v":5416,"vw":227.60075},{"c":227.64,"h":227.87,"l":227.58,"n":194,"o":227.58,"t":"2026-10-20T17:15:00Z","v":4041,"vw":227.701051},{"c":227.52,"h":227.82,"l":227.52,"n":44,"o":227.82,"t":"2026-10-20T17:20:00Z","v":917,"vw":227.676667},{"c":227.865,"h":227.865,"l":227.57,"n":227,"o":227.58,"t":"2026-10-20T17:25:00Z","v":4758,"vw":227.679329},{"c":227.93,"h":228.15,"l":227.93,"n":189,"o":227.94,"t":"2026-10-20T17:30:00Z","v":4043,"vw":228.018929},{"c":228.14,"h":228.14,"l":227.87,"n":141,"o":227.87,"t":"2026-10-20T17:35:00Z","v":3354,"vw":227.99838},{"c":227.96,"h":228.13,"l":227.96,"n":168,"o":227.96,"t":"2026-10-20T17:40:00Z","v":4600,"vw":227.980588},{"c":227.81,"h":227.96,"l":227.81,"n":185,"o":227.91,"t":"2026-10-20T17:45:00Z","v":4111,"vw":227.855151},{"c":227.91,"h":227.92,"l":227.73,"n":228,"o":227.92,"t":"2026-10-20T17:50:00Z","v":4068,"vw":227.798667},{"c":227.48,"h":227.825,"l":227.48,"n":184,"o":227.77,"t":"2026-10-20T17:55:00Z","v":5128,"vw":227.713648},{"c":227.906,"h":227.94,"l":227.68,"n":268,"o":227.69,"t":"2026-10-20T18:00:00Z","v":7143,"vw":227.789936},{"c":227.865,"h":228.11,"l":227.83,"n":391,"o":227.93,"t":"2026-10-20T18:05:00Z","v":11586,"vw":227.977155},{"c":227.78,"h":227.845,"l":227.7707,"n":58,"o":227.845,"t":"2026-10-20T18:10:00Z","v":1087,"vw":227.791814},{"c":227.76,"h":227.895,"l":227.76,"n":200,"o":227.825,"t":"2026-10-20T18:15:00Z","v":8339,"vw":227.86924},{"c":227.34,"h":227.765,"l":227.3,"n":354,"o":227.76,"t":"2026-10-20T18:20:00Z","v":7642,"vw":227.533462},{"c":227.31,"h":227.31,"l":227.31,"n":37,"o":227.31,"t":"2026-10-20T18:25:00Z","v":272,"vw":227.31},{"c":227.2,"h":227.52,"l":227.2,"n":310,"o":227.295,"t":"2026-10-20T18:30:00Z","v":9089,"vw":227.367585},{"c":227.325,"h":227.35,"l":227.325,"n":41,"o":227.35,"t":"2026-10-20T18:35:00Z","v":618,"vw":227.339793},{"c":227.4772,"h":227.4772,"l":227.34,"n":217,"o":227.34,"t":"2026-10-20T18:40:00Z","v":5580,"vw":227.382221},{"c":227.4,"h":227.4,"l":227.335,"n":57,"o":227.335,"t":"2026-10-20T18:45:00Z","v":903,"vw":227.368137},{"c":227.24,"h":227.41,"l":227.145,"n":292,"o":227.41,"t":"2026-10-20T18:50:00Z","v":9018,"vw":227.242979},{"c":226.85,"h":227.16,"l":226.81,"n":238,"o":227.15,"t":"2026-10-20T18:55:00Z","v":4179,"vw":226.971908},{"c":226.7,"h":227.095,"l":226.66,"n":226,"o":227,"t":"2026-10-20T19:00:00Z","v":5058,"vw":226.903767},{"c":226.695,"h":226.845,"l":226.6601,"n":194,"o":226.76,"t":"2026-10-20T19:05:00Z","v":6419,"vw":226.745169},{"c":226.29,"h":226.77,"l":226.29,"n":204,"o":226.77,"t":"2026-10-20T19:10:00Z","v":3728,"vw":226.533077},{"c":226.58,"h":226.68,"l":226.36,"n":396,"o":226.36,"t":"2026-10-20T19:15:00Z","v":11118,"vw":226.486804},{"c":226.97,"h":226.98,"l":226.41,"n":252,"o":226.5,"t":"2026-10-20T19:20:00Z","v":4753,"vw":226.732674},{"c":226.74,"h":227.15,"l":226.74,"n":315,"o":227.02,"t":"2026-10-20T19:25:00Z","v":10404,"vw":226.951621},{"c":226.665,"h":226.76,"l":226.37,"n":581,"o":226.73,"t":"2026-10-20T19:30:00Z","v":18963,"vw":226.497338},{"c":226.295,"h":226.635,"l":226.23,"n":262,"o":226.62,"t":"2026-10-20T19:35:00Z","v":7441,"vw":226.389972},{"c":226.645,"h":226.65,"l":226.29,"n":320,"o":226.29,"t":"2026-10-20T19:40:00Z","v":7809,"vw":226.527708},{"c":227.03,"h":227.175,"l":226.63,"n":494,"o":226.6301,"t":"2026-10-20T19:45:00Z","v":15832,"vw":226.841813},{"c":226.605,"h":227.39,"l":226.605,"n":742,"o":226.9,"t":"2026-10-20T19:50:00Z","v":23635,"vw":227.017632},{"c":226.51,"h":226.67,"l":226.29,"n":1891,"o":226.545,"t":"2026-10-20T19:55:00Z","v":53210,"vw":226.416244},{"c":226.4,"h":226.52,"l":226.4,"n":79,"o":226.52,"t":"2026-10-20T20:00:00Z","v":194719,"vw":226.40008},{"c":227.425,"h":227.425,"l":226.57,"n":243,"o":226.74,"t":"2026-10-21T13:30:00Z","v":8109,"vw":226.849425},{"c":227.24,"h":227.24,"l":226.88,"n":38,"o":226.88,"t":"2026-10-21T13:35:00Z","v":613,"vw":226.998812},{"c":227.28,"h":227.845,"l":227.1277,"n":75,"o":227.1277,"t":"2026-10-21T13:40:00Z","v":2822,"vw":227.371703},{"c":226.88,"h":226.88,"l":226.83,"n":40,"o":226.86,"t":"2026-10-21T13:45:00Z","v":648,"vw":226.856667},{"c":227.25,"h":227.62,"l":226.9,"n":152,"o":227.245,"t":"2026-10-21T13:50:00Z","v":9176,"vw":227.331753},{"c":227.31,"h":227.57,"l":226.8,"n":520,"o":227.245,"t":"2026-10-21T13:55:00Z","v":58321,"vw":227.118952},{"c":226.75,"h":226.92,"l":226.23,"n":211,"o":226.92,"t":"2026-10-21T14:00:00Z","v":5177,"vw":226.531359},{"c":226.52,"h":226.72,"l":225.89,"n":230,"o":226.72,"t":"2026-10-21T14:05:00Z","v":14786,"vw":226.460365},{"c":227.335,"h":227.38,"l":226.87,"n":175,"o":226.87,"t":"2026-10-21T14:10:00Z","v":3290,"vw":226.98819},{"c":226.77,"h":227.315,"l":226.77,"n":192,"o":226.98,"t":"2026-10-21T14:15:00Z","v":3965,"vw":227.076721},{"c":227.18,"h":227.18,"l":226.91,"n":45,"o":226.91,"t":"2026-10-21T14:20:00Z","v":805,"vw":227.041068},{"c":226.81,"h":226.86,"l":226.565,"n":147,"o":226.63,"t":"2026-10-21T14:25:00Z","v":2745,"vw":226.705454},{"c":226.76,"h":226.85,"l":226.23,"n":163,"o":226.23,"t":"2026-10-21T14:30:00Z","v":3542,"vw":226.73},{"c":226.61,"h":226.75,"l":226.4,"n":176,"o":226.63,"t":"2026-10-21T14:35:00Z","v":3021,"vw":226.519583},{"c":226.12,"h":226.61,"l":226.12,"n":128,"o":226.61,"t":"2026-10-21T14:40:00Z","v":2116,"vw":226.322795},{"c":226.59,"h":226.59,"l":226.12,"n":132,"o":226.12,"t":"2026-10-21T14:45:00Z","v":3513,"vw":226.364806},{"c":226.71,"h":227,"l":226.7,"n":154,"o":227,"t":"2026-10-21T14:50:00Z","v":4155,"vw":226.788054},{"c":226.805,"h":226.82,"l":226.805,"n":65,"o":226.82,"t":"2026-10-21T14:55:00Z","v":1248,"vw":226.8125},{"c":226.62,"h":226.9,"l":226.3,"n":265,"o":226.7,"t":"2026-10-21T15:00:00Z","v":7373,"vw":226.671784},{"c":226.38,"h":226.59,"l":226.38,"n":93,"o":226.59,"t":"2026-10-21T15:05:00Z","v":3532,"vw":226.470412},{"c":226.26,"h":226.57,"l":226.26,"n":128,"o":226.35,"t":"2026-10-21T15:10:00Z","v":6940,"vw":226.429869},{"c":226.435,"h":226.58,"l":226.33,"n":205,"o":226.365,"t":"2026-10-21T15:15:00Z","v":5161,"vw":226.440238},{"c":226.97,"h":227.365,"l":226.16,"n":324,"o":226.4,"t":"2026-10-21T15:20:00Z","v":11060,"vw":226.795755},{"c":227.03,"h":227.355,"l":226.7,"n":169,"o":226.76,"t":"2026-10-21T15:25:00Z","v":5005,"vw":227.085418},{"c":227.4,"h":227.41,"l":226.93,"n":243,"o":226.93,"t":"2026-10-21T15:30:00Z","v":6536,"vw":227.204168},{"c":227.14,"h":227.485,"l":227.1,"n":130,"o":227.48,"t":"2026-10-21T15:35:00Z","v":4039,"vw":227.317126},{"c":227.2,"h":227.39,"l":227.04,"n":136,"o":227.11,"t":"2026-10-21T15:40:00Z","v":3823,"vw":227.173691},{"c":227.26,"h":227.705,"l":227.26,"n":157,"o":227.59,"t":"2026-10-21T15:45:00Z","v":3426,"vw":227.445464},{"c":227.36,"h":227.65,"l":227.36,"n":130,"o":227.4,"t":"2026-10-21T15:50:00Z","v":3644,"vw":227.479947},{"c":227.09,"h":227.3,"l":227.06,"n":239,"o":227.3,"t":"2026-10-21T15:55:00Z","v":6961,"vw":227.148891},{"c":227.225,"h":227.42,"l":226.99,"n":245,"o":227.06,"t":"2026-10-21T16:00:00Z","v":8162,"vw":227.16176},{"c":227.41,"h":227.66,"l":227.24,"n":237,"o":227.43,"t":"2026-10-21T16:05:00Z","v":11025,"vw":227.460115},{"c":227.98,"h":227.98,"l":227.52,"n":196,"o":227.57,"t":"2026-10-21T16:10:00Z","v":5041,"vw":227.6595},{"c":228.49,"h":228.655,"l":228.07,"n":256,"o":228.07,"t":"2026-10-21T16:15:00Z","v":14454,"vw":228.20775},{"c":228.49,"h":228.715,"l":228.16,"n":263,"o":228.685,"t":"2026-10-21T16:20:00Z","v":8176,"vw":228.325272},{"c":228.12,"h":228.6,"l":227.84,"n":245,"o":228.6,"t":"2026-10-21T16:25:00Z","v":12775,"vw":228.234304},{"c":228.51,"h":228.52,"l":228,"n":264,"o":228.18,"t":"2026-10-21T16:30:00Z","v":8739,"vw":228.272127},{"c":228.85,"h":229.17,"l":228.24,"n":278,"o":228.425,"t":"2026-10-21T16:35:00Z","v":9483,"vw":228.710412},{"c":228.495,"h":228.85,"l":228.335,"n":155,"o":228.69,"t":"2026-10-21T16:40:00Z","v":4883,"vw":228.584063},{"c":228.66,"h":228.82,"l":228.34,"n":267,"o":228.34,"t":"2026-10-21T16:45:00Z","v":9938,"vw":228.72267},{"c":228.365,"h":228.71,"l":228.28,"n":149,"o":228.71,"t":"2026-10-21T16:50:00Z","v":4167,"vw":228.438389},{"c":228.605,"h":228.665,"l":228.29,"n":232,"o":228.29,"t":"2026-10-21T16:55:00Z","v":5886,"vw":228.525156},{"c":228.375,"h":228.54,"l":228.205,"n":130,"o":228.46,"t":"2026-10-21T17:00:00Z","v":3122,"vw":228.365893},{"c":228.585,"h":228.61,"l":228.18,"n":217,"o":228.18,"t":"2026-10-21T17:05:00Z","v":5199,"vw":228.483684},{"c":228.8,"h":228.8,"l":228.6,"n":160,"o":228.6,"t":"2026-10-21T17:10:00Z","v":4422,"vw":228.696792},{"c":228.86,"h":228.86,"l":228.7,"n":60,"o":228.785,"t":"2026-10-21T17:15:00Z","v":1645,"vw":228.785833},{"c":229.045,"h":229.045,"l":228.94,"n":130,"o":228.94,"t":"2026-10-21T17:20:00Z","v":2303,"vw":228.991667},{"c":229.15,"h":229.48,"l":229.045,"n":231,"o":229.045,"t":"2026-10-21T17:25:00Z","v":6705,"vw":229.212589},{"c":229.22,"h":229.28,"l":229.13,"n":168,"o":229.27,"t":"2026-10-21T17:30:00Z","v":3069,"vw":229.208217},{"c":229.38,"h":229.38,"l":229.21,"n":145,"o":229.21,"t":"2026-10-21T17:35:00Z","v":2857,"vw":229.282143},{"c":229.27,"h":229.38,"l":229.155,"n":237,"o":229.305,"t":"2026-10-21T17:40:00Z","v":7106,"vw":229.209872},{"c":229.24,"h":229.27,"l":228.9701,"n":128,"o":229.155,"t":"2026-10-21T17:45:00Z","v":3315,"vw":229.117365},{"c":229.2,"h":229.2,"l":229.1,"n":79,"o":229.125,"t":"2026-10-21T17:50:00Z","v":1604,"vw":229.135},{"c":229.025,"h":229.27,"l":228.97,"n":249,"o":229.2,"t":"2026-10-21T17:55:00Z","v":7238,"vw":229.126017},{"c":228.805,"h":229.0725,"l":228.75,"n":308,"o":228.96,"t":"2026-10-21T18:00:00Z","v":13360,"vw":228.961054},{"c":229.09,"h":229.09,"l":228.87,"n":270,"o":228.93,"t":"2026-10-21T18:05:00Z","v":7415,"vw":228.996558},{"c":229.3,"h":229.35,"l":229.12,"n":172,"o":229.13,"t":"2026-10-21T18:10:00Z","v":4846,"vw":229.19272},{"c":229.015,"h":229.43,"l":229.01,"n":174,"o":229.26,"t":"2026-10-21T18:15:00Z","v":3658,"vw":229.180235},{"c":228.98,"h":229.26,"l":228.98,"n":215,"o":229.26,"t":"2026-10-21T18:20:00Z","v":7542,"vw":229.065585},{"c":229.14,"h":229.26,"l":229.005,"n":212,"o":229.005,"t":"2026-10-21T18:25:00Z","v":6520,"vw":229.156956},{"c":229.16,"h":229.25,"l":229.12,"n":139,"o":229.1475,"t":"2026-10-21T18:30:00Z","v":2688,"vw":229.174947},{"c":229.155,"h":229.24,"l":229.07,"n":181,"o":229.24,"t":"2026-10-21T18:35:00Z","v":3288,"vw":229.126089},{"c":228.81,"h":229.23,"l":228.81,"n":281,"o":229.125,"t":"2026-10-21T18:40:00Z","v":8513,"vw":229.072081},{"c":228.71,"h":229.06,"l":228.605,"n":333,"o":228.77,"t":"2026-10-21T18:45:00Z","v":11484,"vw":228.765632},{"c":228.5,"h":228.815,"l":228.47,"n":169,"o":228.4701,"t":"2026-10-21T18:50:00Z","v":5388,"vw":228.540723},{"c":228.36,"h":228.49,"l":227.9,"n":505,"o":228.33,"t":"2026-10-21T18:55:00Z","v":15680,"vw":228.316288},{"c":227.62,"h":228.32,"l":227.53,"n":262,"o":228.32,"t":"2026-10-21T19:00:00Z","v":20335,"vw":228.139087},{"c":227.62,"h":227.92,"l":227,"n":293,"o":227.62,"t":"2026-10-21T19:05:00Z","v":7345,"vw":227.464139},{"c":227.46,"h":227.79,"l":227.14,"n":267,"o":227.76,"t":"2026-10-21T19:10:00Z","v":7420,"vw":227.496848},{"c":227.77,"h":227.825,"l":227.62,"n":156,"o":227.62,"t":"2026-10-21T19:15:00Z","v":3204,"vw":227.763333},{"c":227.8,"h":228.07,"l":227.8,"n":247,"o":227.925,"t":"2026-10-21T19:20:00Z","v":4312,"vw":227.982917},{"c":228.105,"h":228.105,"l":227.915,"n":263,"o":228.01,"t":"2026-10-21T19:25:00Z","v":5324,"vw":228.00631},{"c":228.205,"h":228.4,"l":228.05,"n":321,"o":228.13,"t":"2026-10-21T19:30:00Z","v":9412,"vw":228.207442},{"c":228.095,"h":228.33,"l":227.98,"n":331,"o":228.29,"t":"2026-10-21T19:35:00Z","v":10927,"vw":228.088922},{"c":228.57,"h":228.62,"l":228.025,"n":469,"o":228.025,"t":"2026-10-21T19:40:00Z","v":13688,"vw":228.315435},{"c":228.415,"h":228.73,"l":228.38,"n":310,"o":228.59,"t":"2026-10-21T19:45:00Z","v":7360,"vw":228.546045},{"c":228.345,"h":228.67,"l":228.0855,"n":505,"o":228.26,"t":"2026-10-21T19:50:00Z","v":15723,"vw":228.437689},{"c":228.52,"h":228.815,"l":228.3675,"n":1847,"o":228.3675,"t":"2026-10-21T19:55:00Z","v":70327,"vw":228.605375},{"c":228.59,"h":228.59,"l":228.59,"n":63,"o":228.59,"t":"2026-10-21T20:00:00Z","v":133090,"vw":228.59}],"history":[{"c":177.58,"h":177.77,"l":173.94,"n":21473,"o":176.41,"t":"2024-10-21T04:00:00Z","v":896271,"vw":176.727817},{"c":175.62,"h":177.9,"l":174.67,"n":20817,"o":176.31,"t":"2024-10-22T04:00:00Z","v":773008,"vw":176.101709},{"c":175.45,"h":176.05,"l":173.53,"n":20268,"o":174.64,"t":"2024-10-23T04:00:00Z","v":942215,"vw":175.032031},{"c":175.81,"h":176,"l":172.73,"n":15143,"o":175.56,"t":"2024-10-24T04:00:00Z","v":598562,"vw":175.27059},{"c":174.83,"h":177.98,"l":174,"n":16446,"o":176.74,"t":"2024-10-25T04:00:00Z","v":771024,"vw":175.438541},{"c":178.88,"h":179.13,"l":174.29,"n":19085,"o":176.06,"t":"2024-10-28T04:00:00Z","v":700932,"vw":178.11044},{"c":179.43,"h":180.75,"l":177.18,"n":17958,"o":178.61,"t":"2024-10-29T04:00:00Z","v":791919,"vw":179.315387},{"c":181.88,"h":185.67,"l":178.665,"n":24439,"o":178.92,"t":"2024-10-30T04:00:00Z","v":1274458,"vw":182.34753},{"c":180.62,"h":183.57,"l":180.49,"n":25767,"o":181.03,"t":"2024-10-31T04:00:00Z","v":1184926,"vw":181.975111},{"c":180.96,"h":183.035,"l":180.63,"n":18286,"o":181.28,"t":"2024-11-01T04:00:00Z","v":771538,"vw":181.437265},{"c":181.99,"h":183.42,"l":179.18,"n":16331,"o":180.45,"t":"2024-11-04T05:00:00Z","v":742745,"vw":181.51998},{"c":185.56,"h":185.66,"l":181.13,"n":16865,"o":181.77,"t":"2024-11-05T05:00:00Z","v":622503,"vw":184.719779},{"c":192.82,"h":196.71,"l":190.405,"n":37600,"o":191.42,"t":"2024-11-06T05:00:00Z","v":1925298,"vw":193.822234},{"c":188.51,"h":193.16,"l":188.35,"n":19379,"o":192.83,"t":"2024-11-07T05:00:00Z","v":702642,"vw":189.686796},{"c":192.13,"h":193.01,"l":186.6,"n":22388,"o":188.5,"t":"2024-11-08T05:00:00Z","v":1030048,"vw":191.311195},{"c":197.19,"h":200.4,"l":192.6,"n":28593,"o":192.6,"t":"2024-11-11T05:00:00Z","v":1212182,"vw":197.693765},{"c":192.54,"h":198.23,"l":192.44,"n":26691,"o":195.98,"t":"2024-11-12T05:00:00Z","v":1349551,"vw":194.867655},{"c":189.2,"h":191.45,"l":185,"n":31056,"o":188.47,"t":"2024-11-13T05:00:00Z","v":1740838,"vw":188.985757},{"c":184.51,"h":190.59,"l":184.21,"n":25028,"o":189.64,"t":"2024-11-14T05:00:00Z","v":1114539,"vw":185.556659},{"c":182.35,"h":185.215,"l":181.55,"n":21010,"o":184.69,"t":"2024-11-15T05:00:00Z","v":751079,"vw":182.87996},{"c":184,"h":185.335,"l":182.6,"n":16712,"o":182.87,"t":"2024-11-18T05:00:00Z","v":756944,"vw":184.072266},{"c":180.18,"h":183.89,"l":180.09,"n":19826,"o":183.02,"t":"2024-11-19T05:00:00Z","v":884160,"vw":181.422538},{"c":181.58,"h":181.8,"l":178.36,"n":16949,"o":180,"t":"2024-11-20T05:00:00Z","v":679592,"vw":180.371836},{"c":181.57,"h":185.6,"l":179.88,"n":18331,"o":182.75,"t":"2024-11-21T05:00:00Z","v":793127,"vw":182.538416},{"c":182.4,"h":184.095,"l":181.285,"n":16160,"o":182.28,"t":"2024-11-22T05:00:00Z","v":687026,"vw":182.479965},{"c":188.35,"h":191.1,"l":184.71,"n":22757,"o":185.25,"t":"2024-11-25T05:00:00Z","v":1285092,"vw":188.584865},{"c":190.86,"h":191.09,"l":185.63,"n":20262,"o":187.82,"t":"2024-11-26T05:00:00Z","v":932225,"vw":189.07033},{"c":190.31,"h":192.465,"l":189,"n":13506,"o":191.24,"t":"2024-11-27T05:00:00Z","v":501269,"vw":190.267117},{"c":189.11,"h":192.42,"l":188.86,"n":11275,"o":191.47,"t":"2024-11-29T05:00:00Z","v":457521,"vw":189.69952},{"c":189.24,"h":189.665,"l":187.24,"n":13566,"o":189.53,"t":"2024-12-02T05:00:00Z","v":470372,"vw":188.956496},{"c":185.01,"h":188,"l":184.38,"n":14000,"o":187.99,"t":"2024-12-03T05:00:00Z","v":475340,"vw":185.425004},{"c":185.13,"h":186.2,"l":183.225,"n":13848,"o":184.11,"t":"2024-12-04T05:00:00Z","v":519117,"vw":184.962416},{"c":181.85,"h":185.51,"l":180.38,"n":16236,"o":185.46,"t":"2024-12-05T05:00:00Z","v":627149,"vw":181.85796},{"c":180.99,"h":183.21,"l":179.13,"n":17208,"o":182.91,"t":"2024-12-06T05:00:00Z","v":750875,"vw":180.823593},{"c":182.38,"h":185.29,"l":181.08,"n":18102,"o":181.31,"t":"2024-12-09T05:00:00Z","v":663931,"vw":183.353505},{"c":182.28,"h":184.27,"l":180,"n":16734,"o":182.47,"t":"2024-12-10T05:00:00Z","v":745303,"vw":182.413044},{"c":182.01,"h":184.1078,"l":181.57,"n":14143,"o":183.2,"t":"2024-12-11T05:00:00Z","v":665868,"vw":182.304484},{"c":181.15,"h":183.81,"l":180.61,"n":17096,"o":182.29,"t":"2024-12-12T05:00:00Z","v":656209,"vw":182.107485},{"c":179.79,"h":181.59,"l":179.25,"n":15213,"o":180.7,"t":"2024-12-13T05:00:00Z","v":537959,"vw":180.07384},{"c":178.09,"h":180.28,"l":177.55,"n":16548,"o":179.72,"t":"2024-12-16T05:00:00Z","v":644967,"vw":178.424202},{"c":177.31,"h":179.28,"l":177.06,"n":16865,"o":177.09,"t":"2024-12-17T05:00:00Z","v":692881,"vw":177.726975},{"c":170.29,"h":179.09,"l":169.94,"n":22240,"o":177.2,"t":"2024-12-18T05:00:00Z","v":969033,"vw":172.611036},{"c":168.1,"h":172.845,"l":167.71,"n":25433,"o":170.22,"t":"2024-12-19T05:00:00Z","v":1144717,"vw":168.58575},{"c":170.23,"h":171.375,"l":165.5,"n":30251,"o":168.51,"t":"2024-12-20T05:00:00Z","v":2140278,"vw":169.890252},{"c":170.54,"h":170.88,"l":168.54,"n":16565,"o":169.64,"t":"2024-12-23T05:00:00Z","v":513471,"vw":170.121132},{"c":171.57,"h":171.68,"l":169.68,"n":6118,"o":170.08,"t":"2024-12-24T05:00:00Z","v":180872,"vw":170.914616},{"c":172.01,"h":172.47,"l":170.275,"n":9648,"o":170.71,"t":"2024-12-26T05:00:00Z","v":268356,"vw":171.917293},{"c":172.01,"h":173.095,"l":170.06,"n":10134,"o":171.36,"t":"2024-12-27T05:00:00Z","v":298548,"vw":171.589223},{"c":170.33,"h":170.925,"l":168.7403,"n":11545,"o":170.73,"t":"2024-12-30T05:00:00Z","v":388192,"vw":170.152919},{"c":170.66,"h":172.15,"l":170.285,"n":12632,"o":171.3,"t":"2024-12-31T05:00:00Z","v":340747,"vw":170.844217},{"c":171.2,"h":173.03,"l":169.35,"n":16100,"o":172.15,"t":"2025-01-02T05:00:00Z","v":538118,"vw":170.836269},{"c":175.82,"h":176.76,"l":171.5,"n":17759,"o":173.51,"t":"2025-01-03T05:00:00Z","v":609970,"vw":175.313812},{"c":176.4,"h":179.15,"l":176.2,"n":17447,"o":176.44,"t":"2025-01-06T05:00:00Z","v":619937,"vw":177.067312},{"c":176.48,"h":177.87,"l":175.09,"n":17147,"o":176.65,"t":"2025-01-07T05:00:00Z","v":595725,"vw":176.265404},{"c":177.83,"h":178.18,"l":174.08,"n":18020,"o":175.37,"t":"2025-01-08T05:00:00Z","v":618323,"vw":177.339607},{"c":174.29,"h":176.05,"l":173.49,"n":18244,"o":174.94,"t":"2025-01-10T05:00:00Z","v":671219,"vw":174.558377},{"c":179.23,"h":180.18,"l":173.315,"n":17866,"o":173.73,"t":"2025-01-13T05:00:00Z","v":750007,"vw":178.511507},{"c":181.62,"h":183.34,"l":179.61,"n":21008,"o":180.57,"t":"2025-01-14T05:00:00Z","v":1054296,"vw":181.676581},{"c":186.55,"h":187.49,"l":184.24,"n":25373,"o":184.24,"t":"2025-01-15T05:00:00Z","v":1025587,"vw":185.890518},{"c":186.2,"h":187.51,"l":184.335,"n":35425,"o":185.85,"t":"2025-01-16T05:00:00Z","v":1734439,"vw":186.348617},{"c":172.45,"h":178.4,"l":171.41,"n":55492,"o":175,"t":"2025-01-17T05:00:00Z","v":3299660,"vw":173.785023},{"c":174.43,"h":175.9689,"l":172.3262,"n":32770,"o":172.45,"t":"2025-01-21T05:00:00Z","v":1529832,"vw":174.242666},{"c":174.905,"h":176.2,"l":173.015,"n":25705,"o":173.47,"t":"2025-01-22T05:00:00Z","v":850862,"vw":174.852958},{"c":170.28,"h":177,"l":169.43,"n":34291,"o":175.88,"t":"2025-01-23T05:00:00Z","v":1656107,"vw":171.188431},{"c":169.96,"h":171.055,"l":169.04,"n":24957,"o":169.74,"t":"2025-01-24T05:00:00Z","v":1112218,"vw":169.98216},{"c":174.08,"h":174.28,"l":170.34,"n":27112,"o":170.65,"t":"2025-01-27T05:00:00Z","v":994055,"vw":173.346058},{"c":172.66,"h":176.355,"l":172.3427,"n":22704,"o":173.56,"t":"2025-01-28T05:00:00Z","v":754969,"vw":173.320636},{"c":171.93,"h":174.28,"l":171.09,"n":16309,"o":172.23,"t":"2025-01-29T05:00:00Z","v":619515,"vw":172.475309},{"c":173.36,"h":174.09,"l":170.97,"n":15846,"o":171.79,"t":"2025-01-30T05:00:00Z","v":695374,"vw":173.303413},{"c":171.22,"h":175.06,"l":170.85,"n":19152,"o":172.9,"t":"2025-01-31T05:00:00Z","v":1401301,"vw":171.652893},{"c":167.3,"h":170.9,"l":166.05,"n":25554,"o":168.75,"t":"2025-02-03T05:00:00Z","v":1034471,"vw":168.03227},{"c":168.97,"h":170.36,"l":167.03,"n":18154,"o":167.03,"t":"2025-02-04T05:00:00Z","v":659982,"vw":169.284523},{"c":170.48,"h":170.8,"l":168.5,"n":18914,"o":169.62,"t":"2025-02-05T05:00:00Z","v":1026460,"vw":169.857006},{"c":169.03,"h":173.965,"l":168.85,"n":14495,"o":172.16,"t":"2025-02-06T05:00:00Z","v":493702,"vw":170.194922},{"c":166.15,"h":169.005,"l":165.83,"n":15926,"o":168.68,"t":"2025-02-07T05:00:00Z","v":572971,"vw":166.808238},{"c":167.1,"h":168.355,"l":165.37,"n":17168,"o":167.36,"t":"2025-02-10T05:00:00Z","v":723575,"vw":167.166294},{"c":167.5,"h":167.69,"l":165.33,"n":14227,"o":165.73,"t":"2025-02-11T05:00:00Z","v":653394,"vw":166.863341},{"c":164.63,"h":166.61,"l":164.05,"n":14102,"o":164.33,"t":"2025-02-12T05:00:00Z","v":555412,"vw":165.137773},{"c":165.46,"h":166.27,"l":163.45,"n":15100,"o":165.3,"t":"2025-02-13T05:00:00Z","v":622510,"vw":165.150627},{"c":169.98,"h":170.85,"l":165.41,"n":19083,"o":165.41,"t":"2025-02-14T05:00:00Z","v":860359,"vw":169.055346},{"c":174.26,"h":174.45,"l":169.09,"n":23299,"o":170.88,"t":"2025-02-18T05:00:00Z","v":1058957,"vw":172.612286},{"c":169.25,"h":172.42,"l":167.01,"n":23324,"o":172.11,"t":"2025-02-19T05:00:00Z","v":1125416,"vw":169.174445},{"c":168.54,"h":170.46,"l":166.96,"n":17342,"o":169,"t":"2025-02-20T05:00:00Z","v":705772,"vw":168.363753},{"c":167.71,"h":169.07,"l":161.14,"n":23604,"o":169.07,"t":"2025-02-21T05:00:00Z","v":1116008,"vw":165.779748},{"c":162.69,"h":168.05,"l":162.44,"n":25918,"o":167.87,"t":"2025-02-24T05:00:00Z","v":925900,"vw":163.674627},{"c":160.69,"h":163.38,"l":159.26,"n":23723,"o":162.8,"t":"2025-02-25T05:00:00Z","v":943884,"vw":160.609764},{"c":160.32,"h":162.02,"l":158.68,"n":20571,"o":159.56,"t":"2025-02-26T05:00:00Z","v":970582,"vw":160.742342},{"c":158.9,"h":161.4,"l":158.47,"n":20912,"o":160.24,"t":"2025-02-27T05:00:00Z","v":762116,"vw":159.534412},{"c":161.19,"h":162.095,"l":158.93,"n":15175,"o":159.23,"t":"2025-02-28T05:00:00Z","v":657519,"vw":160.66147},{"c":157.82,"h":163,"l":157.52,"n":21132,"o":162.01,"t":"2025-03-03T05:00:00Z","v":835506,"vw":158.870359},{"c":157.62,"h":162.06,"l":155.67,"n":25480,"o":162.06,"t":"2025-03-04T05:00:00Z","v":1025891,"vw":157.931229},{"c":160.04,"h":160.21,"l":156.55,"n":19315,"o":156.78,"t":"2025-03-05T05:00:00Z","v":1084259,"vw":159.212909},{"c":162.26,"h":162.68,"l":158.79,"n":15788,"o":159.39,"t":"2025-03-06T05:00:00Z","v":743505,"vw":161.560168},{"c":163.45,"h":164.35,"l":159.65,"n":21910,"o":161.39,"t":"2025-03-07T05:00:00Z","v":980223,"vw":162.43419},{"c":160.21,"h":164.54,"l":158.99,"n":20500,"o":163.03,"t":"2025-03-10T04:00:00Z","v":845378,"vw":161.290919},{"c":154.18,"h":160.68,"l":153.9,"n":21369,"o":160.66,"t":"2025-03-11T04:00:00Z","v":898740,"vw":155.422492},{"c":154.45,"h":155.2458,"l":151.6001,"n":18574,"o":154.56,"t":"2025-03-12T04:00:00Z","v":795545,"vw":153.907465},{"c":149.43,"h":154.415,"l":149.29,"n":25875,"o":154.02,"t":"2025-03-13T04:00:00Z","v":1124478,"vw":150.519382},{"c":149,"h":151.54,"l":147,"n":32968,"o":151.54,"t":"2025-03-14T04:00:00Z","v":1660670,"vw":148.405538},{"c":149.46,"h":150.9039,"l":147.57,"n":26372,"o":148.09,"t":"2025-03-17T04:00:00Z","v":1426234,"vw":149.603025},{"c":147.13,"h":149.84,"l":145.84,"n":30505,"o":149.84,"t":"2025-03-18T04:00:00Z","v":1466576,"vw":147.161852},{"c":147.05,"h":147.93,"l":144.9,"n":30178,"o":147.75,"t":"2025-03-19T04:00:00Z","v":1295332,"vw":146.479856},{"c":147.495,"h":148.785,"l":146.08,"n":24259,"o":147.375,"t":"2025-03-20T04:00:00Z","v":1081911,"vw":147.800813},{"c":148.55,"h":148.97,"l":144.34,"n":20066,"o":146.44,"t":"2025-03-21T04:00:00Z","v":1121679,"vw":147.962282},{"c":152.02,"h":152.21,"l":148.53,"n":21031,"o":150.19,"t":"2025-03-24T04:00:00Z","v":974567,"vw":151.572149},{"c":149.95,"h":152.8,"l":148.96,"n":20871,"o":152.56,"t":"2025-03-25T04:00:00Z","v":972124,"vw":150.262552},{"c":151.39,"h":152.34,"l":147.575,"n":33279,"o":147.59,"t":"2025-03-26T04:00:00Z","v":2268808,"vw":150.59763},{"c":150.8,"h":151.89,"l":149.68,"n":22389,"o":151.54,"t":"2025-03-27T04:00:00Z","v":1043218,"vw":150.887884},{"c":146.12,"h":151.01,"l":145.76,"n":17603,"o":151.01,"t":"2025-03-28T04:00:00Z","v":794947,"vw":146.676983},{"c":147.95,"h":149.36,"l":144.78,"n":19907,"o":145,"t":"2025-03-31T04:00:00Z","v":912343,"vw":147.627495},{"c":149.72,"h":149.99,"l":145,"n":18566,"o":146.91,"t":"2025-04-01T04:00:00Z","v":774753,"vw":148.652338},{"c":152.78,"h":152.97,"l":147.49,"n":20452,"o":148.01,"t":"2025-04-02T04:00:00Z","v":847880,"vw":151.855588},{"c":136.23,"h":146.27,"l":135.42,"n":35035,"o":146.27,"t":"2025-04-03T04:00:00Z","v":1704536,"vw":138.369107},{"c":134.66,"h":136.8,"l":127.35,"n":44741,"o":134.18,"t":"2025-04-04T04:00:00Z","v":2230371,"vw":133.561723},{"c":132.07,"h":140.59,"l":128.09,"n":36679,"o":133.19,"t":"2025-04-07T04:00:00Z","v":1788815,"vw":132.085355},{"c":129.46,"h":136.955,"l":127.53,"n":24407,"o":136.59,"t":"2025-04-08T04:00:00Z","v":1044700,"vw":131.796242},{"c":141.65,"h":143.37,"l":127.05,"n":44668,"o":128.22,"t":"2025-04-09T04:00:00Z","v":3089436,"vw":136.099095},{"c":134.34,"h":140.8,"l":131.52,"n":31869,"o":140.48,"t":"2025-04-10T04:00:00Z","v":1405081,"vw":134.533785},{"c":132.88,"h":134.325,"l":128.8301,"n":41040,"o":133.92,"t":"2025-04-11T04:00:00Z","v":1976803,"vw":131.687606},{"c":137.82,"h":138.41,"l":132.6301,"n":34338,"o":134.78,"t":"2025-04-14T04:00:00Z","v":1620498,"vw":136.712243},{"c":135.11,"h":139.01,"l":133.63,"n":32827,"o":137.88,"t":"2025-04-15T04:00:00Z","v":1446210,"vw":135.306399},{"c":124.73,"h":131.35,"l":122.79,"n":52511,"o":128,"t":"2025-04-16T04:00:00Z","v":2965553,"vw":125.107975},{"c":129.23,"h":130.15,"l":125.7363,"n":40007,"o":126.07,"t":"2025-04-17T04:00:00Z","v":1950078,"vw":128.664292},{"c":127.12,"h":127.32,"l":123.16,"n":30052,"o":127.3,"t":"2025-04-21T04:00:00Z","v":1683343,"vw":125.821414},{"c":128.52,"h":129.53,"l":126.6171,"n":27538,"o":128.29,"t":"2025-04-22T04:00:00Z","v":1498466,"vw":128.293946},{"c":130.36,"h":136.45,"l":129.65,"n":36309,"o":132.62,"t":"2025-04-23T04:00:00Z","v":1856198,"vw":131.375544},{"c":132.98,"h":133.4,"l":128.35,"n":27475,"o":129.21,"t":"2025-04-24T04:00:00Z","v":1200085,"vw":132.429961},{"c":129.73,"h":131.23,"l":128.36,"n":37500,"o":130.82,"t":"2025-04-25T04:00:00Z","v":1960430,"vw":129.825919},{"c":130.95,"h":132.07,"l":129.65,"n":22863,"o":130.13,"t":"2025-04-28T04:00:00Z","v":1115482,"vw":130.700311},{"c":130.4,"h":131.59,"l":128.755,"n":23875,"o":130.32,"t":"2025-04-29T04:00:00Z","v":1118833,"vw":130.432644},{"c":130.58,"h":130.83,"l":126.05,"n":23222,"o":128.19,"t":"2025-04-30T04:00:00Z","v":1553800,"vw":129.870311},{"c":129.8,"h":131.68,"l":128.64,"n":26577,"o":130.57,"t":"2025-05-01T04:00:00Z","v":1770441,"vw":129.893998},{"c":133.57,"h":134.91,"l":131.08,"n":28866,"o":131.96,"t":"2025-05-02T04:00:00Z","v":1401876,"vw":133.457996},{"c":133.61,"h":134.81,"l":132.03,"n":26417,"o":132.03,"t":"2025-05-05T04:00:00Z","v":1595734,"vw":133.926585},{"c":130.87,"h":133.01,"l":130.67,"n":19133,"o":132.04,"t":"2025-05-06T04:00:00Z","v":863101,"vw":131.316513},{"c":132.95,"h":133.69,"l":131.52,"n":21915,"o":131.52,"t":"2025-05-07T04:00:00Z","v":1041078,"vw":132.816914},{"c":137.48,"h":138.3494,"l":133.53,"n":35286,"o":134.8,"t":"2025-05-08T04:00:00Z","v":1773449,"vw":137.081126},{"c":135.53,"h":138.63,"l":134.91,"n":26789,"o":137.04,"t":"2025-05-09T04:00:00Z","v":1222577,"vw":135.824749},{"c":148.72,"h":153.02,"l":144.65,"n":60814,"o":145.77,"t":"2025-05-12T04:00:00Z","v":2835417,"vw":149.167135},{"c":147.32,"h":150.38,"l":147.29,"n":28163,"o":149.37,"t":"2025-05-13T04:00:00Z","v":1365606,"vw":148.11604},{"c":147.89,"h":150,"l":145.6188,"n":23899,"o":147.12,"t":"2025-05-14T04:00:00Z","v":1153905,"vw":147.909488},{"c":147.86,"h":148.28,"l":146.3301,"n":18796,"o":147.13,"t":"2025-05-15T04:00:00Z","v":730688,"vw":147.7352},{"c":148.05,"h":148.7125,"l":146.7776,"n":19256,"o":147.54,"t":"2025-05-16T04:00:00Z","v":849245,"vw":148.075062},{"c":146.24,"h":146.52,"l":144.94,"n":18966,"o":145.9,"t":"2025-05-19T04:00:00Z","v":791503,"vw":146.055903},{"c":145.02,"h":147.16,"l":144.28,"n":19790,"o":145.42,"t":"2025-05-20T04:00:00Z","v":957122,"vw":145.412187},{"c":139.37,"h":143.4952,"l":139.08,"n":28602,"o":143.21,"t":"2025-05-21T04:00:00Z","v":1519934,"vw":140.21829},{"c":139.03,"h":139.738,"l":137.22,"n":32615,"o":139.34,"t":"2025-05-22T04:00:00Z","v":1727543,"vw":138.794026},{"c":137.42,"h":138.19,"l":136.425,"n":19347,"o":136.47,"t":"2025-05-23T04:00:00Z","v":793108,"vw":137.438262},{"c":140,"h":140.83,"l":137.98,"n":20408,"o":139.66,"t":"2025-05-27T04:00:00Z","v":830922,"vw":139.989578},{"c":138.64,"h":140.97,"l":138.52,"n":15034,"o":140.31,"t":"2025-05-28T04:00:00Z","v":578409,"vw":139.326105},{"c":140,"h":140.43,"l":137.63,"n":20958,"o":139.62,"t":"2025-05-29T04:00:00Z","v":1421433,"vw":139.63399},{"c":138.85,"h":140.54,"l":137.74,"n":19508,"o":139.79,"t":"2025-05-30T04:00:00Z","v":1193945,"vw":138.937367},{"c":136.65,"h":137.29,"l":135.195,"n":22283,"o":137.08,"t":"2025-06-02T04:00:00Z","v":1084463,"vw":136.280579},{"c":140.63,"h":141.18,"l":136.01,"n":20372,"o":136.65,"t":"2025-06-03T04:00:00Z","v":869855,"vw":140.16044},{"c":140.11,"h":140.9002,"l":138.555,"n":16654,"o":140.51,"t":"2025-06-04T04:00:00Z","v":790281,"vw":139.896903},{"c":139.12,"h":140.52,"l":138.385,"n":13264,"o":139.335,"t":"2025-06-05T04:00:00Z","v":684564,"vw":139.296507},{"c":140.21,"h":142,"l":139.34,"n":12763,"o":140.7,"t":"2025-06-06T04:00:00Z","v":421789,"vw":140.178571},{"c":141.64,"h":142.69,"l":139.94,"n":15455,"o":141.71,"t":"2025-06-09T04:00:00Z","v":786571,"vw":141.653956},{"c":145.18,"h":146.8,"l":141.385,"n":25510,"o":142.87,"t":"2025-06-10T04:00:00Z","v":1111807,"vw":145.164931},{"c":140.9,"h":146.0135,"l":140.75,"n":18065,"o":145.68,"t":"2025-06-11T04:00:00Z","v":740355,"vw":141.836448},{"c":140.92,"h":141.2083,"l":138.19,"n":15135,"o":139.9,"t":"2025-06-12T04:00:00Z","v":601077,"vw":140.491842},{"c":139.85,"h":141.06,"l":139.0665,"n":18538,"o":139.15,"t":"2025-06-13T04:00:00Z","v":833497,"vw":139.909127},{"c":142.49,"h":143.22,"l":140.185,"n":19587,"o":141.37,"t":"2025-06-16T04:00:00Z","v":944268,"vw":142.397415},{"c":139.09,"h":142.74,"l":138.6,"n":16154,"o":141.24,"t":"2025-06-17T04:00:00Z","v":957005,"vw":139.354033},{"c":139.01,"h":140.595,"l":138.085,"n":20229,"o":139.05,"t":"2025-06-18T04:00:00Z","v":1295294,"vw":139.136662},{"c":139.63,"h":140.91,"l":138.91,"n":23001,"o":140.12,"t":"2025-06-20T04:00:00Z","v":1876545,"vw":139.651161},{"c":142.69,"h":142.81,"l":138.905,"n":14416,"o":139.73,"t":"2025-06-23T04:00:00Z","v":1081252,"vw":142.248754},{"c":143.43,"h":144.74,"l":142.97,"n":15564,"o":143.67,"t":"2025-06-24T04:00:00Z","v":1025884,"vw":143.518377},{"c":142.74,"h":143.505,"l":141.77,"n":15216,"o":143.28,"t":"2025-06-25T04:00:00Z","v":496149,"vw":142.680422},{"c":143.28,"h":144.11,"l":142.3,"n":13166,"o":143.04,"t":"2025-06-26T04:00:00Z","v":516821,"vw":143.347119},{"c":145.34,"h":145.8599,"l":143.835,"n":13142,"o":143.9,"t":"2025-06-27T04:00:00Z","v":900781,"vw":145.219999},{"c":143.6,"h":145.87,"l":143.39,"n":32513,"o":145.34,"t":"2025-06-30T04:00:00Z","v":1060925,"vw":143.954565},{"c":151.08,"h":154.22,"l":143.38,"n":31305,"o":143.78,"t":"2025-07-01T04:00:00Z","v":1414343,"vw":150.532674},{"c":153.02,"h":153.62,"l":150.49,"n":20160,"o":151.15,"t":"2025-07-02T04:00:00Z","v":918976,"vw":152.592714},{"c":152.88,"h":154,"l":151.74,"n":10642,"o":153.2,"t":"2025-07-03T04:00:00Z","v":477953,"vw":152.915047},{"c":149.56,"h":153.48,"l":148.56,"n":20782,"o":151.46,"t":"2025-07-07T04:00:00Z","v":780977,"vw":150.06218},{"c":153.05,"h":154.29,"l":149.9,"n":19200,"o":149.9,"t":"2025-07-08T04:00:00Z","v":888881,"vw":152.770606},{"c":152.67,"h":154.64,"l":152.2,"n":18661,"o":153.68,"t":"2025-07-09T04:00:00Z","v":913892,"vw":153.073211},{"c":154.66,"h":157.85,"l":151.99,"n":20878,"o":152.81,"t":"2025-07-10T04:00:00Z","v":891229,"vw":155.444588},{"c":153.57,"h":154.54,"l":152.01,"n":18080,"o":153.85,"t":"2025-07-11T04:00:00Z","v":884748,"vw":153.487085},{"c":152.2,"h":153.33,"l":150.315,"n":18015,"o":152.19,"t":"2025-07-14T04:00:00Z","v":885209,"vw":152.008206},{"c":148.86,"h":153.285,"l":148.5,"n":35969,"o":152.85,"t":"2025-07-15T04:00:00Z","v":1781549,"vw":150.01826},{"c":151.44,"h":157.856,"l":149.2849,"n":37012,"o":157.84,"t":"2025-07-16T04:00:00Z","v":2429974,"vw":151.340969},{"c":152.69,"h":153.66,"l":150.94,"n":24069,"o":151.63,"t":"2025-07-17T04:00:00Z","v":1280833,"vw":152.348881},{"c":148.89,"h":154.72,"l":147.16,"n":28756,"o":154.64,"t":"2025-07-18T04:00:00Z","v":1636621,"vw":149.46976},{"c":147.6,"h":150.9495,"l":146.935,"n":24334,"o":148.95,"t":"2025-07-21T04:00:00Z","v":1132999,"vw":148.135926},{"c":151.93,"h":152.65,"l":148.17,"n":20132,"o":148.47,"t":"2025-07-22T04:00:00Z","v":987201,"vw":151.492608},{"c":149.84,"h":153.34,"l":149.66,"n":22833,"o":153.04,"t":"2025-07-23T04:00:00Z","v":1362133,"vw":150.465196},{"c":149.73,"h":150.8,"l":147.37,"n":19426,"o":149.67,"t":"2025-07-24T04:00:00Z","v":1188649,"vw":149.514742},{"c":149.31,"h":152.185,"l":147.665,"n":21691,"o":150.9,"t":"2025-07-25T04:00:00Z","v":980465,"vw":149.055672},{"c":148.39,"h":150.96,"l":147.23,"n":20826,"o":149.16,"t":"2025-07-28T04:00:00Z","v":1100795,"vw":149.036915},{"c":146.78,"h":149.6,"l":146.48,"n":24313,"o":148.2,"t":"2025-07-29T04:00:00Z","v":1206576,"vw":147.711302},{"c":143.87,"h":147.135,"l":142.55,"n":23313,"o":146.88,"t":"2025-07-30T04:00:00Z","v":1147954,"vw":144.235673},{"c":144.05,"h":145.63,"l":142.72,"n":21691,"o":142.765,"t":"2025-07-31T04:00:00Z","v":1128647,"vw":144.417602},{"c":139.56,"h":142.7,"l":138.68,"n":29296,"o":142.5,"t":"2025-08-01T04:00:00Z","v":1174194,"vw":140.017465},{"c":142.06,"h":142.37,"l":139.09,"n":19077,"o":139.85,"t":"2025-08-04T04:00:00Z","v":904989,"vw":141.601644},{"c":143.24,"h":143.6,"l":141.1,"n":18070,"o":142.83,"t":"2025-08-05T04:00:00Z","v":689814,"vw":142.908102},{"c":143.51,"h":144.47,"l":142.44,"n":17359,"o":143.66,"t":"2025-08-06T04:00:00Z","v":823891,"vw":143.622085},{"c":140.33,"h":144.525,"l":139.825,"n":22931,"o":144.36,"t":"2025-08-07T04:00:00Z","v":927140,"vw":140.87773},{"c":139.44,"h":141.495,"l":139.1099,"n":20652,"o":140.54,"t":"2025-08-08T04:00:00Z","v":990287,"vw":139.942821},{"c":137.78,"h":140.565,"l":136.42,"n":21508,"o":139.31,"t":"2025-08-11T04:00:00Z","v":1022441,"vw":137.953025},{"c":142.83,"h":143,"l":138.635,"n":20987,"o":139.3,"t":"2025-08-12T04:00:00Z","v":1139255,"vw":142.387203},{"c":145.85,"h":146.07,"l":142.185,"n":22669,"o":143.17,"t":"2025-08-13T04:00:00Z","v":1002020,"vw":144.552207},{"c":144.45,"h":144.74,"l":142.17,"n":18386,"o":143.97,"t":"2025-08-14T04:00:00Z","v":744993,"vw":143.871443},{"c":143.45,"h":145.48,"l":143.22,"n":14188,"o":145.36,"t":"2025-08-15T04:00:00Z","v":544605,"vw":143.794315},{"c":142.52,"h":144.39,"l":142.13,"n":13955,"o":143.55,"t":"2025-08-18T04:00:00Z","v":507267,"vw":142.75752},{"c":147.23,"h":149.81,"l":142.675,"n":23552,"o":144.96,"t":"2025-08-19T04:00:00Z","v":1082351,"vw":147.19935},{"c":142.53,"h":146.885,"l":142.42,"n":19840,"o":146.71,"t":"2025-08-20T04:00:00Z","v":990983,"vw":143.529542},{"c":143.4,"h":143.545,"l":140.74,"n":24178,"o":141.32,"t":"2025-08-21T04:00:00Z","v":1216762,"vw":142.555597},{"c":150.14,"h":152,"l":143.165,"n":26206,"o":143.56,"t":"2025-08-22T04:00:00Z","v":1224675,"vw":149.999371},{"c":142.75,"h":149.1,"l":142.69,"n":37437,"o":149.03,"t":"2025-08-25T04:00:00Z","v":2156049,"vw":144.938078},{"c":144.32,"h":144.45,"l":140.79,"n":26942,"o":141.98,"t":"2025-08-26T04:00:00Z","v":1399343,"vw":143.780522},{"c":145.79,"h":146.64,"l":143.6,"n":19993,"o":144.04,"t":"2025-08-27T04:00:00Z","v":1211660,"vw":145.556126},{"c":143.98,"h":147.025,"l":142.92,"n":19886,"o":146.06,"t":"2025-08-28T04:00:00Z","v":1213384,"vw":143.948275},{"c":144.99,"h":145.405,"l":143.35,"n":18543,"o":143.77,"t":"2025-08-29T04:00:00Z","v":785093,"vw":144.534146},{"c":144.25,"h":144.32,"l":142.63,"n":21540,"o":142.96,"t":"2025-09-02T04:00:00Z","v":864109,"vw":143.572401},{"c":145.38,"h":145.39,"l":143.27,"n":18088,"o":143.56,"t":"2025-09-03T04:00:00Z","v":770888,"vw":144.755203},{"c":145.28,"h":145.495,"l":141.3,"n":21266,"o":145.33,"t":"2025-09-04T04:00:00Z","v":930365,"vw":143.905618},{"c":143.73,"h":147.97,"l":142.75,"n":20037,"o":142.87,"t":"2025-09-05T04:00:00Z","v":891858,"vw":144.69735},{"c":142.99,"h":143.73,"l":140.48,"n":26426,"o":143.54,"t":"2025-09-08T04:00:00Z","v":1445472,"vw":142.687622},{"c":141,"h":142.86,"l":140.35,"n":15743,"o":142.86,"t":"2025-09-09T04:00:00Z","v":694372,"vw":141.181655},{"c":136.94,"h":141.26,"l":135.69,"n":28648,"o":140.34,"t":"2025-09-10T04:00:00Z","v":1345924,"vw":137.037004},{"c":141.45,"h":141.9,"l":135.725,"n":21951,"o":136.61,"t":"2025-09-11T04:00:00Z","v":1084156,"vw":140.2316},{"c":137.93,"h":141.36,"l":137.76,"n":15259,"o":141.36,"t":"2025-09-12T04:00:00Z","v":652734,"vw":138.527313},{"c":136.35,"h":138.44,"l":135.78,"n":23416,"o":138.44,"t":"2025-09-15T04:00:00Z","v":1017011,"vw":136.646925},{"c":137.8,"h":137.98,"l":136.21,"n":19604,"o":136.94,"t":"2025-09-16T04:00:00Z","v":964023,"vw":137.362258},{"c":134.52,"h":141.025,"l":134.25,"n":29537,"o":137.98,"t":"2025-09-17T04:00:00Z","v":1799580,"vw":135.800607},{"c":135.06,"h":136.25,"l":133.87,"n":26988,"o":135.94,"t":"2025-09-18T04:00:00Z","v":1140018,"vw":135.083217},{"c":132.52,"h":135.485,"l":131.88,"n":29024,"o":135.01,"t":"2025-09-19T04:00:00Z","v":2214417,"vw":132.811433},{"c":130.65,"h":132.52,"l":130.4,"n":24369,"o":132.52,"t":"2025-09-22T04:00:00Z","v":1644778,"vw":130.809784},{"c":131.98,"h":132.77,"l":130.79,"n":19777,"o":131.46,"t":"2025-09-23T04:00:00Z","v":1066550,"vw":131.874889},{"c":132.87,"h":133.39,"l":130.92,"n":24013,"o":131.21,"t":"2025-09-24T04:00:00Z","v":1247744,"vw":132.380739},{"c":132.4,"h":134.34,"l":131.13,"n":21993,"o":132.87,"t":"2025-09-25T04:00:00Z","v":1047217,"vw":132.16843},{"c":134.46,"h":134.8189,"l":130.12,"n":31457,"o":132.61,"t":"2025-09-26T04:00:00Z","v":2027660,"vw":134.041222},{"c":134.8,"h":136.01,"l":133.007,"n":25279,"o":136.01,"t":"2025-09-29T04:00:00Z","v":1106613,"vw":134.740339},{"c":134.17,"h":134.53,"l":131.71,"n":22290,"o":134.02,"t":"2025-09-30T04:00:00Z","v":1085321,"vw":133.431408},{"c":132.68,"h":134.32,"l":131.86,"n":20262,"o":133.1,"t":"2025-10-01T04:00:00Z","v":840666,"vw":132.569468},{"c":134.2,"h":135.49,"l":132.15,"n":24077,"o":132.42,"t":"2025-10-02T04:00:00Z","v":1277797,"vw":134.341072},{"c":137.95,"h":139.8,"l":134.53,"n":23903,"o":134.53,"t":"2025-10-03T04:00:00Z","v":1212110,"vw":138.062148},{"c":141.67,"h":142.11,"l":136.48,"n":24986,"o":137.43,"t":"2025-10-06T04:00:00Z","v":1150460,"vw":140.827808},{"c":140,"h":142.32,"l":138.225,"n":27260,"o":141.19,"t":"2025-10-07T04:00:00Z","v":1523379,"vw":140.047388},{"c":146.55,"h":146.87,"l":138.85,"n":27676,"o":140.05,"t":"2025-10-08T04:00:00Z","v":1448204,"vw":145.715238},{"c":142.62,"h":148.64,"l":142.5,"n":32061,"o":147.52,"t":"2025-10-09T04:00:00Z","v":1791288,"vw":143.877069},{"c":137.09,"h":144.64,"l":136.46,"n":28019,"o":143.78,"t":"2025-10-10T04:00:00Z","v":1578653,"vw":138.231442},{"c":138.12,"h":139.2399,"l":137.27,"n":21823,"o":137.82,"t":"2025-10-13T04:00:00Z","v":1135127,"vw":138.236714},{"c":139.37,"h":139.85,"l":136.505,"n":19439,"o":137.11,"t":"2025-10-14T04:00:00Z","v":946292,"vw":139.007757},{"c":138.83,"h":141.11,"l":137.9901,"n":36000,"o":139.62,"t":"2025-10-15T04:00:00Z","v":2240660,"vw":139.353685},{"c":169.57,"h":169.71,"l":158.87,"n":104751,"o":162.99,"t":"2025-10-16T04:00:00Z","v":6505974,"vw":165.91939},{"c":164.85,"h":169.99,"l":162.9592,"n":56291,"o":169.925,"t":"2025-10-17T04:00:00Z","v":2979346,"vw":165.709056},{"c":165.49,"h":167.89,"l":164.64,"n":31607,"o":166.43,"t":"2025-10-20T04:00:00Z","v":1603586,"vw":165.898185},{"c":168.98,"h":169.31,"l":164.61,"n":27401,"o":165.51,"t":"2025-10-21T04:00:00Z","v":1182905,"vw":168.089542},{"c":168.53,"h":170.3,"l":167.35,"n":39281,"o":169.11,"t":"2025-10-22T04:00:00Z","v":1711300,"vw":168.859447},{"c":166.74,"h":172.49,"l":164.57,"n":35179,"o":170.65,"t":"2025-10-23T04:00:00Z","v":1782223,"vw":166.507876},{"c":165.11,"h":169.1972,"l":164.9,"n":28517,"o":168.3,"t":"2025-10-24T04:00:00Z","v":1163949,"vw":165.701313},{"c":167.77,"h":168.7402,"l":165.43,"n":31035,"o":167.33,"t":"2025-10-27T04:00:00Z","v":1147621,"vw":167.415403},{"c":166.56,"h":168.74,"l":165.86,"n":26292,"o":168.03,"t":"2025-10-28T04:00:00Z","v":994570,"vw":166.9744},{"c":168.88,"h":171.52,"l":166.34,"n":31127,"o":166.34,"t":"2025-10-29T04:00:00Z","v":1636698,"vw":169.081799},{"c":166.64,"h":168.98,"l":166.2125,"n":28532,"o":168.21,"t":"2025-10-30T04:00:00Z","v":1093464,"vw":167.044849},{"c":168.86,"h":169.13,"l":163.705,"n":22669,"o":164.9,"t":"2025-10-31T04:00:00Z","v":1160816,"vw":168.262365},{"c":169.75,"h":170.49,"l":166.35,"n":28645,"o":168.86,"t":"2025-11-03T05:00:00Z","v":1153513,"vw":169.095117},{"c":172.64,"h":173.97,"l":168.99,"n":40023,"o":169.755,"t":"2025-11-04T05:00:00Z","v":2472327,"vw":172.328552},{"c":170.25,"h":172.59,"l":168.355,"n":26101,"o":171.17,"t":"2025-11-05T05:00:00Z","v":1099346,"vw":170.80185},{"c":169.03,"h":170.15,"l":166.465,"n":23935,"o":169.32,"t":"2025-11-06T05:00:00Z","v":1108884,"vw":168.772711},{"c":170.96,"h":171.88,"l":168.05,"n":27103,"o":168.22,"t":"2025-11-07T05:00:00Z","v":947466,"vw":170.459916},{"c":168.48,"h":171.13,"l":166.59,"n":31530,"o":171.13,"t":"2025-11-10T05:00:00Z","v":1134329,"vw":168.22601},{"c":168.03,"h":169.53,"l":165,"n":26567,"o":168.25,"t":"2025-11-11T05:00:00Z","v":1214507,"vw":167.571097},{"c":169.26,"h":170.46,"l":167.98,"n":21520,"o":168.57,"t":"2025-11-12T05:00:00Z","v":831048,"vw":169.436883},{"c":166.31,"h":170.04,"l":165.475,"n":22473,"o":168.32,"t":"2025-11-13T05:00:00Z","v":733378,"vw":166.946875},{"c":162.81,"h":166.6,"l":162.27,"n":28355,"o":165.46,"t":"2025-11-14T05:00:00Z","v":1722249,"vw":163.67133},{"c":160.3,"h":163.305,"l":159.01,"n":31369,"o":162.76,"t":"2025-11-17T05:00:00Z","v":1414354,"vw":160.928218},{"c":162.03,"h":162.86,"l":157.82,"n":28325,"o":159.68,"t":"2025-11-18T05:00:00Z","v":1364736,"vw":161.233985},{"c":159.92,"h":163.255,"l":159.77,"n":21690,"o":161.47,"t":"2025-11-19T05:00:00Z","v":918269,"vw":160.402514},{"c":158.92,"h":162.38,"l":158.15,"n":25893,"o":161.5,"t":"2025-11-20T05:00:00Z","v":1269862,"vw":159.32097},{"c":166.43,"h":168.47,"l":159.34,"n":36383,"o":159.61,"t":"2025-11-21T05:00:00Z","v":1780376,"vw":166.069665},{"c":166.65,"h":167.53,"l":165.26,"n":24542,"o":165.67,"t":"2025-11-24T05:00:00Z","v":1297838,"vw":166.631382},{"c":172.03,"h":172.6,"l":167.77,"n":24005,"o":167.78,"t":"2025-11-25T05:00:00Z","v":1103909,"vw":171.302971},{"c":173.4,"h":175.575,"l":171.2135,"n":23777,"o":171.6,"t":"2025-11-26T05:00:00Z","v":852053,"vw":173.928021},{"c":173.96,"h":175.175,"l":173,"n":10962,"o":174.01,"t":"2025-11-28T05:00:00Z","v":339699,"vw":174.188834},{"c":179.73,"h":180.71,"l":172.79,"n":28309,"o":173.5,"t":"2025-12-01T05:00:00Z","v":1739854,"vw":179.500234},{"c":185.73,"h":186.56,"l":178.35,"n":45942,"o":179.73,"t":"2025-12-02T05:00:00Z","v":2614759,"vw":184.403745},{"c":187.92,"h":190.8,"l":185.58,"n":34854,"o":185.83,"t":"2025-12-03T05:00:00Z","v":1936398,"vw":188.475482},{"c":187.535,"h":190.95,"l":186.41,"n":31330,"o":187.73,"t":"2025-12-04T05:00:00Z","v":1596093,"vw":188.319668},{"c":188.41,"h":189.12,"l":186.1501,"n":19545,"o":187.24,"t":"2025-12-05T05:00:00Z","v":813343,"vw":188.454772},{"c":189.89,"h":191.876,"l":189.16,"n":26851,"o":190.21,"t":"2025-12-08T05:00:00Z","v":1398517,"vw":190.317091},{"c":189.77,"h":190.87,"l":188.6301,"n":18858,"o":189.85,"t":"2025-12-09T05:00:00Z","v":1128098,"vw":189.657938},{"c":198.13,"h":199.46,"l":189.5,"n":28393,"o":189.5,"t":"2025-12-10T05:00:00Z","v":1614947,"vw":196.59036},{"c":199.55,"h":204.43,"l":199.18,"n":34379,"o":200.21,"t":"2025-12-11T05:00:00Z","v":1803211,"vw":201.565676},{"c":198.68,"h":201.74,"l":196.535,"n":26729,"o":200.39,"t":"2025-12-12T05:00:00Z","v":1211566,"vw":199.036762},{"c":197.6,"h":200,"l":196.02,"n":24852,"o":198.82,"t":"2025-12-15T05:00:00Z","v":1143555,"vw":197.563025},{"c":196.76,"h":199.5515,"l":195.71,"n":21804,"o":199.17,"t":"2025-12-16T05:00:00Z","v":947795,"vw":197.289808},{"c":194.1,"h":197.28,"l":193.78,"n":21627,"o":195.83,"t":"2025-12-17T05:00:00Z","v":954328,"vw":194.706666},{"c":196.42,"h":198.37,"l":193.2,"n":23440,"o":195.85,"t":"2025-12-18T05:00:00Z","v":1198455,"vw":196.312226},{"c":197.68,"h":198.77,"l":194.02,"n":20449,"o":195.49,"t":"2025-12-19T05:00:00Z","v":2096568,"vw":197.394199},{"c":199.58,"h":200.45,"l":197.285,"n":19037,"o":198.71,"t":"2025-12-22T05:00:00Z","v":691962,"vw":199.568459},{"c":197.03,"h":200.285,"l":195.96,"n":17143,"o":199.28,"t":"2025-12-23T05:00:00Z","v":856753,"vw":197.574886},{"c":198.29,"h":198.94,"l":196.48,"n":7532,"o":197.56,"t":"2025-12-24T05:00:00Z","v":280637,"vw":198.168977},{"c":198.28,"h":198.49,"l":196.92,"n":11782,"o":197.24,"t":"2025-12-26T05:00:00Z","v":349737,"vw":197.916233},{"c":197.55,"h":198.95,"l":197.35,"n":15113,"o":198.41,"t":"2025-12-29T05:00:00Z","v":473850,"vw":197.822291},{"c":196.21,"h":197.77,"l":195.945,"n":15199,"o":197.25,"t":"2025-12-30T05:00:00Z","v":686448,"vw":196.513169},{"c":194.34,"h":196.86,"l":194.1,"n":15008,"o":196.21,"t":"2025-12-31T05:00:00Z","v":623773,"vw":194.77856},{"c":196.78,"h":197.25,"l":193.54,"n":17688,"o":194.435,"t":"2026-01-02T05:00:00Z","v":714579,"vw":196.326296},{"c":202.02,"h":203.36,"l":196.565,"n":20229,"o":197.29,"t":"2026-01-05T05:00:00Z","v":957061,"vw":201.822636},{"c":205.54,"h":206.69,"l":201.57,"n":21734,"o":202.44,"t":"2026-01-06T05:00:00Z","v":1008476,"vw":205.286068},{"c":203.82,"h":207.83,"l":203.5394,"n":20929,"o":205.54,"t":"2026-01-07T05:00:00Z","v":988769,"vw":204.739975},{"c":205.42,"h":207.17,"l":202.26,"n":22263,"o":202.26,"t":"2026-01-08T05:00:00Z","v":727974,"vw":205.276759},{"c":206.85,"h":208,"l":203.77,"n":21469,"o":206.44,"t":"2026-01-09T05:00:00Z","v":925213,"vw":205.868375},{"c":206.33,"h":207.46,"l":203.7,"n":22698,"o":205.94,"t":"2026-01-12T05:00:00Z","v":1071348,"vw":205.554161},{"c":205.17,"h":208.125,"l":204.655,"n":18890,"o":206.56,"t":"2026-01-13T05:00:00Z","v":806585,"vw":205.443437},{"c":205.81,"h":206.45,"l":203.0824,"n":20653,"o":203.99,"t":"2026-01-14T05:00:00Z","v":876146,"vw":205.502259},{"c":206.52,"h":208.79,"l":205.32,"n":31853,"o":206.69,"t":"2026-01-15T05:00:00Z","v":1298387,"vw":207.151331},{"c":204.38,"h":209.53,"l":198.01,"n":45106,"o":199.81,"t":"2026-01-16T05:00:00Z","v":2760819,"vw":204.719515},{"c":203.5,"h":204.36,"l":199.43,"n":25730,"o":202.5,"t":"2026-01-20T05:00:00Z","v":1113827,"vw":202.872178},{"c":209.7,"h":211.255,"l":204.32,"n":24201,"o":205.19,"t":"2026-01-21T05:00:00Z","v":1034134,"vw":208.986997},{"c":210.73,"h":212,"l":208.32,"n":19756,"o":209.35,"t":"2026-01-22T05:00:00Z","v":856131,"vw":210.095278},{"c":206.75,"h":211.705,"l":206.21,"n":19941,"o":210.69,"t":"2026-01-23T05:00:00Z","v":980280,"vw":207.738088},{"c":205.11,"h":207.58,"l":203.6538,"n":18914,"o":206.11,"t":"2026-01-26T05:00:00Z","v":769495,"vw":205.018829},{"c":202.88,"h":206.55,"l":202.49,"n":17792,"o":205.17,"t":"2026-01-27T05:00:00Z","v":989015,"vw":203.55621},{"c":205.06,"h":207.2,"l":202.68,"n":22132,"o":202.98,"t":"2026-01-28T05:00:00Z","v":987487,"vw":204.585113},{"c":205.21,"h":207.305,"l":203.58,"n":17593,"o":205.88,"t":"2026-01-29T05:00:00Z","v":841608,"vw":205.149021},{"c":202.72,"h":203.71,"l":199.78,"n":26416,"o":203.17,"t":"2026-01-30T05:00:00Z","v":1721740,"vw":202.154178},{"c":211.71,"h":211.88,"l":201.84,"n":26332,"o":202.86,"t":"2026-02-02T05:00:00Z","v":1244886,"vw":209.376178},{"c":220.61,"h":220.69,"l":211.245,"n":42652,"o":212.04,"t":"2026-02-03T05:00:00Z","v":1991363,"vw":218.565865},{"c":228.22,"h":229.44,"l":220.48,"n":41152,"o":220.48,"t":"2026-02-04T05:00:00Z","v":1982592,"vw":227.613227},{"c":225.25,"h":228.6,"l":223.705,"n":25925,"o":225.5,"t":"2026-02-05T05:00:00Z","v":1154063,"vw":225.839126},{"c":227.91,"h":228.22,"l":223.37,"n":23465,"o":223.76,"t":"2026-02-06T05:00:00Z","v":1065273,"vw":227.166581},{"c":226.27,"h":227.74,"l":222.88,"n":22134,"o":227.7,"t":"2026-02-09T05:00:00Z","v":945188,"vw":225.73321},{"c":229.05,"h":230.91,"l":225.14,"n":26684,"o":225.14,"t":"2026-02-10T05:00:00Z","v":1140409,"vw":229.256361},{"c":230.38,"h":234.82,"l":229.415,"n":24005,"o":230.56,"t":"2026-02-11T05:00:00Z","v":1225813,"vw":231.001958},{"c":218.72,"h":234.4,"l":208.86,"n":59212,"o":231.87,"t":"2026-02-12T05:00:00Z","v":3273424,"vw":216.957548},{"c":221.76,"h":224.68,"l":217.9,"n":20216,"o":219.34,"t":"2026-02-13T05:00:00Z","v":866320,"vw":221.754562},{"c":223.51,"h":224.285,"l":220.22,"n":18703,"o":222.07,"t":"2026-02-17T05:00:00Z","v":787351,"vw":222.936346},{"c":223.45,"h":225.45,"l":221.18,"n":14423,"o":222.79,"t":"2026-02-18T05:00:00Z","v":493285,"vw":223.620007},{"c":225.72,"h":226.75,"l":222.23,"n":17172,"o":223.45,"t":"2026-02-19T05:00:00Z","v":756768,"vw":225.014219},{"c":230.16,"h":231.53,"l":224.36,"n":20277,"o":224.99,"t":"2026-02-20T05:00:00Z","v":837971,"vw":228.995766},{"c":222.07,"h":229.5999,"l":220.83,"n":18949,"o":228.83,"t":"2026-02-23T05:00:00Z","v":641117,"vw":222.95807},{"c":222.9,"h":226.545,"l":220.85,"n":15606,"o":223.12,"t":"2026-02-24T05:00:00Z","v":675923,"vw":223.298558},{"c":219.25,"h":223.72,"l":217.69,"n":16366,"o":223.72,"t":"2026-02-25T05:00:00Z","v":560031,"vw":219.332782},{"c":228.22,"h":230.32,"l":216.08,"n":22096,"o":220.32,"t":"2026-02-26T05:00:00Z","v":886428,"vw":227.727096},{"c":233.41,"h":233.98,"l":224,"n":24650,"o":226.44,"t":"2026-02-27T05:00:00Z","v":1481323,"vw":232.673735},{"c":232.07,"h":234.45,"l":227.99,"n":17437,"o":232.25,"t":"2026-03-02T05:00:00Z","v":616233,"vw":231.799677},{"c":230.87,"h":231.66,"l":223.31,"n":17515,"o":226.24,"t":"2026-03-03T05:00:00Z","v":583005,"vw":229.190352},{"c":234.92,"h":236,"l":231.39,"n":17055,"o":233.01,"t":"2026-03-04T05:00:00Z","v":623128,"vw":234.07645},{"c":226.36,"h":234.3,"l":225.65,"n":18735,"o":232.65,"t":"2026-03-05T05:00:00Z","v":733673,"vw":227.601224},{"c":213.39,"h":220.59,"l":211.47,"n":33795,"o":220.59,"t":"2026-03-06T05:00:00Z","v":1606119,"vw":214.340682},{"c":217.46,"h":217.835,"l":206.43,"n":29243,"o":211.64,"t":"2026-03-09T04:00:00Z","v":1125431,"vw":213.426537},{"c":215.85,"h":220.69,"l":213.425,"n":22145,"o":217,"t":"2026-03-10T04:00:00Z","v":706897,"vw":216.98155},{"c":210.36,"h":216.54,"l":207.54,"n":21702,"o":215.85,"t":"2026-03-11T04:00:00Z","v":804762,"vw":210.842987},{"c":201.13,"h":207.77,"l":200.56,"n":25099,"o":207.2,"t":"2026-03-12T04:00:00Z","v":995363,"vw":203.326754},{"c":200.25,"h":203.76,"l":199.98,"n":28187,"o":203,"t":"2026-03-13T04:00:00Z","v":1198748,"vw":200.82164},{"c":202.73,"h":205,"l":201.636,"n":20476,"o":202.9,"t":"2026-03-16T04:00:00Z","v":894545,"vw":202.80861},{"c":200.12,"h":205.7,"l":193.94,"n":27765,"o":204.06,"t":"2026-03-17T04:00:00Z","v":1401758,"vw":199.655855},{"c":197.64,"h":200.89,"l":194.47,"n":31753,"o":200.12,"t":"2026-03-18T04:00:00Z","v":1812586,"vw":197.05927},{"c":200.2,"h":201.32,"l":195.2,"n":23549,"o":195.2,"t":"2026-03-19T04:00:00Z","v":949186,"vw":198.917326},{"c":199.93,"h":201.5,"l":195.97,"n":21420,"o":200.2,"t":"2026-03-20T04:00:00Z","v":1702311,"vw":199.295677},{"c":202.78,"h":208.66,"l":202.615,"n":22001,"o":205.28,"t":"2026-03-23T04:00:00Z","v":911270,"vw":204.670898},{"c":205.14,"h":209.145,"l":200.485,"n":16361,"o":200.61,"t":"2026-03-24T04:00:00Z","v":535745,"vw":205.534289},{"c":209.1,"h":209.92,"l":204.8325,"n":20270,"o":206.98,"t":"2026-03-25T04:00:00Z","v":894462,"vw":208.515378},{"c":206.18,"h":210.77,"l":205.72,"n":16504,"o":207.39,"t":"2026-03-26T04:00:00Z","v":598492,"vw":206.785323},{"c":205.59,"h":206.25,"l":202.7,"n":18602,"o":204.28,"t":"2026-03-27T04:00:00Z","v":628549,"vw":204.98932},{"c":204.77,"h":207.8,"l":204.15,"n":16081,"o":207.27,"t":"2026-03-30T04:00:00Z","v":671664,"vw":205.306456},{"c":211.9,"h":212.31,"l":205.51,"n":22940,"o":205.51,"t":"2026-03-31T04:00:00Z","v":949797,"vw":210.51167},{"c":213.44,"h":216.45,"l":211.4,"n":20398,"o":212.25,"t":"2026-04-01T04:00:00Z","v":782979,"vw":214.22338},{"c":214.91,"h":216.6,"l":208.87,"n":17466,"o":211.41,"t":"2026-04-02T04:00:00Z","v":682379,"vw":213.321657},{"c":217.37,"h":217.48,"l":212.15,"n":15087,"o":212.15,"t":"2026-04-06T04:00:00Z","v":540734,"vw":216.628884},{"c":217.71,"h":220.87,"l":216.34,"n":18379,"o":218.04,"t":"2026-04-07T04:00:00Z","v":695780,"vw":217.975451},{"c":224.63,"h":229.1,"l":221.13,"n":21825,"o":221.13,"t":"2026-04-08T04:00:00Z","v":907460,"vw":224.91402},{"c":225.22,"h":226.545,"l":221.765,"n":18211,"o":224.42,"t":"2026-04-09T04:00:00Z","v":813217,"vw":224.848095},{"c":227.04,"h":228.1,"l":223.12,"n":18386,"o":225.25,"t":"2026-04-10T04:00:00Z","v":844678,"vw":226.739129},{"c":227.61,"h":227.83,"l":222.17,"n":17664,"o":226.5,"t":"2026-04-13T04:00:00Z","v":758531,"vw":226.566012},{"c":229.61,"h":230.19,"l":225.48,"n":20135,"o":227.32,"t":"2026-04-14T04:00:00Z","v":723886,"vw":229.060202},{"c":224.17,"h":229.335,"l":223.515,"n":28889,"o":229.335,"t":"2026-04-15T04:00:00Z","v":1579902,"vw":224.922593},{"c":238.32,"h":245.078,"l":232,"n":50398,"o":233.2,"t":"2026-04-16T04:00:00Z","v":2565237,"vw":239.314831},{"c":245.08,"h":247.95,"l":238.49,"n":29260,"o":239,"t":"2026-04-17T04:00:00Z","v":1281431,"vw":245.39019},{"c":251.6,"h":253.1999,"l":241.83,"n":23931,"o":244.29,"t":"2026-04-20T04:00:00Z","v":901834,"vw":250.092225},{"c":251.09,"h":256.18,"l":249.62,"n":23898,"o":253.04,"t":"2026-04-21T04:00:00Z","v":897603,"vw":252.163366},{"c":247.03,"h":253.855,"l":246.19,"n":23418,"o":253.31,"t":"2026-04-22T04:00:00Z","v":1013700,"vw":248.415666},{"c":253.71,"h":255.43,"l":248.52,"n":24795,"o":248.52,"t":"2026-04-23T04:00:00Z","v":833183,"vw":253.015857},{"c":248.59,"h":253.71,"l":247.37,"n":19610,"o":253.71,"t":"2026-04-24T04:00:00Z","v":614913,"vw":249.781273},{"c":250.16,"h":251.52,"l":245.94,"n":19459,"o":248.73,"t":"2026-04-27T04:00:00Z","v":679867,"vw":249.362207},{"c":251.29,"h":251.6,"l":247.66,"n":17950,"o":251.2,"t":"2026-04-28T04:00:00Z","v":834972,"vw":250.713015},{"c":246.31,"h":253,"l":243.08,"n":20008,"o":250.91,"t":"2026-04-29T04:00:00Z","v":834541,"vw":246.38872},{"c":251.53,"h":252.47,"l":243.24,"n":19588,"o":247.93,"t":"2026-04-30T04:00:00Z","v":897920,"vw":250.382588},{"c":248.73,"h":253.59,"l":248.25,"n":18935,"o":252.18,"t":"2026-05-01T04:00:00Z","v":597985,"vw":249.234351},{"c":238.34,"h":244.38,"l":237.71,"n":28468,"o":244.38,"t":"2026-05-04T04:00:00Z","v":1188846,"vw":239.222487},{"c":243.04,"h":244.39,"l":240.11,"n":16961,"o":240.26,"t":"2026-05-05T04:00:00Z","v":632483,"vw":242.606677},{"c":246.05,"h":250.24,"l":245.51,"n":18398,"o":246.63,"t":"2026-05-06T04:00:00Z","v":807787,"vw":247.275225},{"c":242.19,"h":247.79,"l":241.06,"n":19959,"o":246.66,"t":"2026-05-07T04:00:00Z","v":893624,"vw":242.706608},{"c":245.4,"h":246.25,"l":240,"n":13948,"o":242.19,"t":"2026-05-08T04:00:00Z","v":612592,"vw":244.6933},{"c":240.75,"h":245.465,"l":240,"n":18767,"o":245.14,"t":"2026-05-11T04:00:00Z","v":694695,"vw":241.633335},{"c":236.79,"h":243.25,"l":231.475,"n":26515,"o":241.66,"t":"2026-05-12T04:00:00Z","v":1290735,"vw":236.091607},{"c":237.8,"h":239.78,"l":236.185,"n":19389,"o":236.98,"t":"2026-05-13T04:00:00Z","v":915532,"vw":237.633768},{"c":254.66,"h":257.16,"l":235.19,"n":39950,"o":239.48,"t":"2026-05-14T04:00:00Z","v":2214589,"vw":249.399313},{"c":262.21,"h":263.24,"l":250.5,"n":39925,"o":252,"t":"2026-05-15T04:00:00Z","v":1916513,"vw":260.970749},{"c":261.46,"h":264.22,"l":259.62,"n":23084,"o":260.87,"t":"2026-05-18T04:00:00Z","v":931199,"vw":261.759192},{"c":256.53,"h":261.37,"l":253.86,"n":23219,"o":258.92,"t":"2026-05-19T04:00:00Z","v":884050,"vw":257.495532},{"c":262.88,"h":264.98,"l":256.175,"n":21929,"o":256.7,"t":"2026-05-20T04:00:00Z","v":932567,"vw":262.344285},{"c":259.23,"h":261.13,"l":253.97,"n":22519,"o":257.57,"t":"2026-05-21T04:00:00Z","v":750618,"vw":258.491232},{"c":258.77,"h":260.24,"l":255.62,"n":21027,"o":259.48,"t":"2026-05-22T04:00:00Z","v":839636,"vw":258.289326},{"c":267.63,"h":267.99,"l":260,"n":20301,"o":261.08,"t":"2026-05-26T04:00:00Z","v":588715,"vw":266.445796},{"c":270.87,"h":273,"l":266.96,"n":19924,"o":269,"t":"2026-05-27T04:00:00Z","v":609066,"vw":270.332869},{"c":272.52,"h":274.04,"l":266.43,"n":18523,"o":269.41,"t":"2026-05-28T04:00:00Z","v":522401,"vw":272.157439},{"c":276.43,"h":277.85,"l":270.275,"n":22112,"o":270.4,"t":"2026-05-29T04:00:00Z","v":1624465,"vw":276.112232},{"c":279.46,"h":279.92,"l":269.04,"n":26884,"o":273.12,"t":"2026-06-01T04:00:00Z","v":899764,"vw":278.01072},{"c":275.59,"h":279.5986,"l":273.23,"n":27207,"o":279.46,"t":"2026-06-02T04:00:00Z","v":971152,"vw":275.828489},{"c":280.05,"h":281.62,"l":276.01,"n":21815,"o":277.95,"t":"2026-06-03T04:00:00Z","v":809739,"vw":279.626785},{"c":283.31,"h":284.04,"l":279.82,"n":17643,"o":282.87,"t":"2026-06-04T04:00:00Z","v":546486,"vw":282.893878},{"c":284.95,"h":289.95,"l":279.13,"n":25703,"o":285.37,"t":"2026-06-05T04:00:00Z","v":1147237,"vw":286.053328},{"c":288.17,"h":289.255,"l":284.29,"n":27361,"o":286.11,"t":"2026-06-08T04:00:00Z","v":1360315,"vw":287.578233},{"c":287.19,"h":293.54,"l":278.61,"n":24671,"o":288.95,"t":"2026-06-09T04:00:00Z","v":974861,"vw":285.855244},{"c":280.75,"h":286.48,"l":270.89,"n":25312,"o":276.85,"t":"2026-06-10T04:00:00Z","v":1198626,"vw":280.625756},{"c":289.14,"h":291.41,"l":277.51,"n":19050,"o":282.98,"t":"2026-06-11T04:00:00Z","v":684114,"vw":287.244072},{"c":289.36,"h":292.435,"l":287.015,"n":16185,"o":292.15,"t":"2026-06-12T04:00:00Z","v":551352,"vw":289.021466},{"c":283.16,"h":293.525,"l":281.61,"n":21991,"o":290.46,"t":"2026-06-15T04:00:00Z","v":868679,"vw":283.587449},{"c":279.82,"h":284.16,"l":276.64,"n":27134,"o":282.19,"t":"2026-06-16T04:00:00Z","v":1141934,"vw":279.422945},{"c":267.24,"h":279.165,"l":265.37,"n":39939,"o":279.09,"t":"2026-06-17T04:00:00Z","v":1730761,"vw":269.743587},{"c":271.22,"h":275.2,"l":265.37,"n":23198,"o":267.265,"t":"2026-06-18T04:00:00Z","v":1943714,"vw":270.831836},{"c":273.48,"h":277.1,"l":266.8956,"n":27493,"o":272.86,"t":"2026-06-22T04:00:00Z","v":1114405,"vw":274.176857},{"c":269.24,"h":274.66,"l":268.98,"n":18115,"o":272.88,"t":"2026-06-23T04:00:00Z","v":670137,"vw":270.076722},{"c":269.06,"h":272.26,"l":267.12,"n":20289,"o":270.56,"t":"2026-06-24T04:00:00Z","v":779234,"vw":269.220512},{"c":274.68,"h":278.37,"l":270.23,"n":19294,"o":272.25,"t":"2026-06-25T04:00:00Z","v":784810,"vw":275.447279},{"c":280.3,"h":281.41,"l":273.91,"n":25620,"o":275.05,"t":"2026-06-26T04:00:00Z","v":1358064,"vw":279.507644},{"c":287.89,"h":288.35,"l":279.04,"n":22986,"o":280.03,"t":"2026-06-29T04:00:00Z","v":876792,"vw":285.767494},{"c":289.43,"h":291.385,"l":283.93,"n":24469,"o":287.63,"t":"2026-06-30T04:00:00Z","v":1038278,"vw":288.732282},{"c":290.07,"h":294.98,"l":285.915,"n":24954,"o":289.43,"t":"2026-07-01T04:00:00Z","v":1198292,"vw":290.689392},{"c":285.83,"h":294.4253,"l":282.932,"n":23123,"o":292.05,"t":"2026-07-02T04:00:00Z","v":778958,"vw":286.632396},{"c":277.74,"h":286.66,"l":276.48,"n":21893,"o":281.21,"t":"2026-07-06T04:00:00Z","v":644393,"vw":279.386393},{"c":275,"h":280.41,"l":273.2075,"n":23958,"o":277.71,"t":"2026-07-07T04:00:00Z","v":855349,"vw":275.063529},{"c":276.45,"h":276.99,"l":269.39,"n":19974,"o":275.65,"t":"2026-07-08T04:00:00Z","v":814953,"vw":274.298358},{"c":282.61,"h":286.07,"l":278.5,"n":23222,"o":278.51,"t":"2026-07-09T04:00:00Z","v":1060996,"vw":283.603762},{"c":279.96,"h":288.026,"l":277.095,"n":23234,"o":287.7,"t":"2026-07-10T04:00:00Z","v":870976,"vw":280.209761},{"c":283,"h":286.265,"l":279.25,"n":22965,"o":282.89,"t":"2026-07-13T04:00:00Z","v":975619,"vw":283.955706},{"c":280.87,"h":286.64,"l":278.86,"n":24965,"o":286.64,"t":"2026-07-14T04:00:00Z","v":830756,"vw":281.042272},{"c":276.28,"h":281.235,"l":272.3,"n":29760,"o":280,"t":"2026-07-15T04:00:00Z","v":1502910,"vw":275.912065},{"c":298.41,"h":299.76,"l":286.75,"n":50788,"o":296,"t":"2026-07-16T04:00:00Z","v":2471245,"vw":295.192791},{"c":291.41,"h":298.1,"l":289.18,"n":34902,"o":296.39,"t":"2026-07-17T04:00:00Z","v":1550596,"vw":291.930656},{"c":290.61,"h":293.065,"l":286.94,"n":29840,"o":291.14,"t":"2026-07-20T04:00:00Z","v":1130809,"vw":290.354558},{"c":293.26,"h":294.705,"l":287.445,"n":25800,"o":292.89,"t":"2026-07-21T04:00:00Z","v":1047739,"vw":292.282607},{"c":292.24,"h":294.14,"l":290.55,"n":25860,"o":291.15,"t":"2026-07-22T04:00:00Z","v":1036644,"vw":292.47888},{"c":289.37,"h":293.995,"l":286.38,"n":24578,"o":293.24,"t":"2026-07-23T04:00:00Z","v":1046323,"vw":289.419739},{"c":288.3,"h":293.03,"l":286.53,"n":17062,"o":289.37,"t":"2026-07-24T04:00:00Z","v":592806,"vw":289.079974},{"c":280.96,"h":289.245,"l":276.42,"n":31479,"o":287.7,"t":"2026-07-27T04:00:00Z","v":1238572,"vw":280.087777},{"c":277.62,"h":281.98,"l":276.37,"n":27151,"o":281.13,"t":"2026-07-28T04:00:00Z","v":1176082,"vw":278.117416},{"c":276.14,"h":277.87,"l":268.47,"n":26345,"o":276.59,"t":"2026-07-29T04:00:00Z","v":1346300,"vw":273.311625},{"c":269.21,"h":279.65,"l":264.49,"n":28210,"o":279.65,"t":"2026-07-30T04:00:00Z","v":1114920,"vw":268.00631},{"c":271.75,"h":274.72,"l":269.245,"n":20433,"o":270.83,"t":"2026-07-31T04:00:00Z","v":888831,"vw":272.143353},{"c":266.91,"h":273.375,"l":265.68,"n":21121,"o":271.95,"t":"2026-08-03T04:00:00Z","v":847366,"vw":268.226534},{"c":274.48,"h":275.07,"l":266.9701,"n":24430,"o":269.56,"t":"2026-08-04T04:00:00Z","v":860407,"vw":273.471613},{"c":272.66,"h":275.78,"l":272.27,"n":17360,"o":274.67,"t":"2026-08-05T04:00:00Z","v":637368,"vw":273.274874},{"c":267.25,"h":275.09,"l":267.03,"n":16234,"o":272.56,"t":"2026-08-06T04:00:00Z","v":493158,"vw":268.611727},{"c":268.52,"h":270.74,"l":265.3,"n":19662,"o":266.34,"t":"2026-08-07T04:00:00Z","v":599576,"vw":268.438882},{"c":266.14,"h":272.15,"l":265.35,"n":17370,"o":266.58,"t":"2026-08-10T04:00:00Z","v":574806,"vw":266.69486},{"c":265.38,"h":268.03,"l":261.2757,"n":22680,"o":264,"t":"2026-08-11T04:00:00Z","v":961351,"vw":264.942995},{"c":275.96,"h":279.36,"l":265.4317,"n":27945,"o":265.98,"t":"2026-08-12T04:00:00Z","v":1096074,"vw":275.493405},{"c":282.32,"h":283.82,"l":277.25,"n":22143,"o":277.82,"t":"2026-08-13T04:00:00Z","v":1132881,"vw":282.234199},{"c":279.71,"h":285.71,"l":278.82,"n":19292,"o":279.87,"t":"2026-08-14T04:00:00Z","v":719651,"vw":280.716954},{"c":283.37,"h":287.925,"l":279.71,"n":27699,"o":279.71,"t":"2026-08-17T04:00:00Z","v":1110860,"vw":284.29117},{"c":274.19,"h":282.97,"l":273.97,"n":17891,"o":282.97,"t":"2026-08-18T04:00:00Z","v":454423,"vw":275.210794},{"c":272.42,"h":280.74,"l":271.45,"n":18047,"o":273.31,"t":"2026-08-19T04:00:00Z","v":773060,"vw":274.307527},{"c":274.47,"h":276.625,"l":268.125,"n":16111,"o":268.64,"t":"2026-08-20T04:00:00Z","v":598342,"vw":273.700818},{"c":275.45,"h":279.335,"l":273.2,"n":16232,"o":277.05,"t":"2026-08-21T04:00:00Z","v":708590,"vw":275.507385},{"c":259.88,"h":275.675,"l":256.75,"n":31678,"o":275.605,"t":"2026-08-24T04:00:00Z","v":1266221,"vw":261.457624},{"c":262.18,"h":265.26,"l":257.335,"n":19106,"o":261.5,"t":"2026-08-25T04:00:00Z","v":592434,"vw":262.346709},{"c":263.64,"h":264.965,"l":259.1825,"n":13936,"o":262.12,"t":"2026-08-26T04:00:00Z","v":429383,"vw":263.567541},{"c":263.39,"h":264.655,"l":260.225,"n":13558,"o":261.7,"t":"2026-08-27T04:00:00Z","v":451664,"vw":263.186865},{"c":261.03,"h":264.925,"l":257.89,"n":14164,"o":264.25,"t":"2026-08-28T04:00:00Z","v":555517,"vw":260.76884},{"c":265.47,"h":266.11,"l":258.66,"n":17578,"o":261,"t":"2026-08-31T04:00:00Z","v":1068037,"vw":264.594315},{"c":256.48,"h":265,"l":255.57,"n":19769,"o":263.15,"t":"2026-09-01T04:00:00Z","v":701186,"vw":258.016764},{"c":260.22,"h":263.53,"l":254.105,"n":21849,"o":256.48,"t":"2026-09-02T04:00:00Z","v":831641,"vw":260.390773},{"c":266.28,"h":266.82,"l":259.025,"n":30547,"o":261.56,"t":"2026-09-03T04:00:00Z","v":1165156,"vw":264.730984},{"c":273.77,"h":274.08,"l":265.49,"n":20130,"o":265.68,"t":"2026-09-04T04:00:00Z","v":860313,"vw":272.070783},{"c":274.78,"h":276.535,"l":270.545,"n":24584,"o":271.6,"t":"2026-09-08T04:00:00Z","v":1004860,"vw":274.551797},{"c":267.8,"h":275.25,"l":265.45,"n":23388,"o":272.85,"t":"2026-09-09T04:00:00Z","v":1006960,"vw":267.964395},{"c":267.83,"h":270.2,"l":265.265,"n":15829,"o":267.11,"t":"2026-09-10T04:00:00Z","v":631997,"vw":267.869906},{"c":270.45,"h":271.5,"l":266.74,"n":20464,"o":271.5,"t":"2026-09-11T04:00:00Z","v":845881,"vw":270.072216},{"c":274.99,"h":275.2,"l":265.99,"n":19565,"o":268.48,"t":"2026-09-14T04:00:00Z","v":900032,"vw":273.965525},{"c":273.05,"h":275.78,"l":271.19,"n":17655,"o":274.99,"t":"2026-09-15T04:00:00Z","v":513316,"vw":273.299712},{"c":236.73,"h":250,"l":235.16,"n":83394,"o":242.885,"t":"2026-09-16T04:00:00Z","v":4814861,"vw":238.688932},{"c":236.8,"h":242.45,"l":236.8,"n":40956,"o":238.6,"t":"2026-09-17T04:00:00Z","v":1791103,"vw":238.311954},{"c":234.25,"h":237.75,"l":232.925,"n":27263,"o":236.8,"t":"2026-09-18T04:00:00Z","v":2271224,"vw":234.711902},{"c":236.17,"h":236.49,"l":230.36,"n":25035,"o":235.49,"t":"2026-09-21T04:00:00Z","v":1025468,"vw":234.547459},{"c":237.41,"h":239.96,"l":234.36,"n":23399,"o":236.53,"t":"2026-09-22T04:00:00Z","v":882056,"vw":237.218052},{"c":234.63,"h":239.49,"l":233.36,"n":24130,"o":236.5,"t":"2026-09-23T04:00:00Z","v":898983,"vw":235.920329},{"c":229.15,"h":235.35,"l":229.07,"n":24316,"o":234.52,"t":"2026-09-24T04:00:00Z","v":1094856,"vw":230.140967},{"c":225.46,"h":231.66,"l":224.385,"n":31910,"o":229.86,"t":"2026-09-25T04:00:00Z","v":1517813,"vw":226.564058},{"c":226.07,"h":229.365,"l":223.874,"n":21753,"o":224.63,"t":"2026-09-28T04:00:00Z","v":958629,"vw":226.490433},{"c":229.28,"h":230.14,"l":223.99,"n":21735,"o":226,"t":"2026-09-29T04:00:00Z","v":981139,"vw":228.657902},{"c":224.05,"h":229.91,"l":223.8,"n":23699,"o":229.9,"t":"2026-09-30T04:00:00Z","v":1069176,"vw":225.174321},{"c":227.2,"h":227.81,"l":222.77,"n":20868,"o":224,"t":"2026-10-01T04:00:00Z","v":736471,"vw":226.353286},{"c":234.2,"h":234.625,"l":229.2801,"n":22752,"o":230.84,"t":"2026-10-02T04:00:00Z","v":1007125,"vw":233.388587},{"c":229.74,"h":233,"l":225.81,"n":23659,"o":233,"t":"2026-10-05T04:00:00Z","v":817278,"vw":229.158798},{"c":225.93,"h":230.95,"l":225.265,"n":20530,"o":230.845,"t":"2026-10-06T04:00:00Z","v":652060,"vw":226.470064},{"c":222.64,"h":225.67,"l":222.11,"n":17538,"o":223.46,"t":"2026-10-07T04:00:00Z","v":684504,"vw":222.964102},{"c":228.42,"h":228.94,"l":222.62,"n":24044,"o":222.62,"t":"2026-10-08T04:00:00Z","v":1028972,"vw":226.200217},{"c":229.26,"h":231.27,"l":226.69,"n":20315,"o":228.42,"t":"2026-10-09T04:00:00Z","v":713454,"vw":229.263259},{"c":228.31,"h":230.58,"l":227.73,"n":21208,"o":229.41,"t":"2026-10-12T04:00:00Z","v":766469,"vw":228.688014},{"c":229.04,"h":230.63,"l":224.6573,"n":22414,"o":228.92,"t":"2026-10-13T04:00:00Z","v":995051,"vw":227.956454},{"c":232.16,"h":232.7,"l":226.5,"n":28769,"o":229.02,"t":"2026-10-14T04:00:00Z","v":1281075,"vw":230.219017},{"c":235.31,"h":235.9728,"l":231,"n":29748,"o":232.93,"t":"2026-10-15T04:00:00Z","v":1355837,"vw":234.684961},{"c":228.78,"h":234.35,"l":225.3,"n":34775,"o":228,"t":"2026-10-16T04:00:00Z","v":1602955,"vw":229.507396},{"c":223.25,"h":227.55,"l":222.01,"n":26768,"o":227.3,"t":"2026-10-19T04:00:00Z","v":924209,"vw":224.121214},{"c":226.4,"h":229.3,"l":222.26,"n":20645,"o":223.41,"t":"2026-10-20T04:00:00Z","v":737058,"vw":226.667836},{"c":228.59,"h":229.48,"l":225.89,"n":19778,"o":226.74,"t":"2026-10-21T04:00:00Z","v":766888,"vw":228.061894}],"volatilityBars":[{"c":236.01,"h":236.01,"l":236.01,"n":5,"o":236.01,"t":"2026-09-21T11:00:00Z","v":238,"vw":236.01},{"c":231.26,"h":235.54,"l":230.8,"n":884,"o":235.18,"t":"2026-09-21T13:30:00Z","v":31968,"vw":232.952676},{"c":231.56,"h":231.73,"l":230.36,"n":948,"o":231.045,"t":"2026-09-21T13:45:00Z","v":36898,"vw":231.321206},{"c":230.5601,"h":232.36,"l":230.5601,"n":561,"o":231.585,"t":"2026-09-21T14:00:00Z","v":18390,"vw":231.47849},{"c":232.01,"h":232.32,"l":230.5601,"n":479,"o":230.5601,"t":"2026-09-21T14:15:00Z","v":14544,"vw":231.746138},{"c":232.11,"h":232.27,"l":231,"n":803,"o":231.815,"t":"2026-09-21T14:30:00Z","v":24799,"vw":231.528257},{"c":231.685,"h":232.01,"l":231.32,"n":611,"o":231.77,"t":"2026-09-21T14:45:00Z","v":18041,"vw":231.656201},{"c":232.885,"h":233.18,"l":231.685,"n":946,"o":231.81,"t":"2026-09-21T15:00:00Z","v":34362,"vw":232.479032},{"c":234.29,"h":234.61,"l":232.71,"n":949,"o":232.9,"t":"2026-09-21T15:15:00Z","v":37359,"vw":233.57949},{"c":233.77,"h":234.25,"l":233.4388,"n":565,"o":234.02,"t":"2026-09-21T15:30:00Z","v":14553,"vw":233.83816},{"c":233.905,"h":234.115,"l":233.545,"n":663,"o":233.74,"t":"2026-09-21T15:45:00Z","v":17449,"vw":233.866409},{"c":233.65,"h":234.35,"l":233.49,"n":750,"o":233.9875,"t":"2026-09-21T16:00:00Z","v":28554,"vw":233.924521},{"c":233.675,"h":233.77,"l":233.385,"n":378,"o":233.65,"t":"2026-09-21T16:15:00Z","v":7992,"vw":233.652953},{"c":233.8,"h":234.36,"l":233.795,"n":623,"o":233.84,"t":"2026-09-21T16:30:00Z","v":13629,"vw":234.096833},{"c":235.06,"h":235.45,"l":233.94,"n":1026,"o":233.94,"t":"2026-09-21T16:45:00Z","v":54229,"vw":234.821651},{"c":235.02,"h":235.11,"l":234.62,"n":912,"o":234.91,"t":"2026-09-21T17:00:00Z","v":57482,"vw":234.910957},{"c":234.335,"h":235.45,"l":234.335,"n":808,"o":235.055,"t":"2026-09-21T17:15:00Z","v":28413,"vw":234.731864},{"c":234.195,"h":234.4364,"l":233.82,"n":717,"o":234.15,"t":"2026-09-21T17:30:00Z","v":28232,"vw":234.138918},{"c":234.305,"h":234.42,"l":233.54,"n":861,"o":234.195,"t":"2026-09-21T17:45:00Z","v":51858,"vw":234.092939},{"c":234.2,"h":234.44,"l":233.8622,"n":596,"o":234.305,"t":"2026-09-21T18:00:00Z","v":17524,"vw":234.21927},{"c":234.34,"h":234.44,"l":233.885,"n":797,"o":234.2,"t":"2026-09-21T18:15:00Z","v":22198,"vw":234.179988},{"c":235.27,"h":235.33,"l":234.34,"n":738,"o":234.34,"t":"2026-09-21T18:30:00Z","v":25039,"vw":234.968822},{"c":235.5225,"h":235.5225,"l":234.92,"n":800,"o":235.26,"t":"2026-09-21T18:45:00Z","v":25186,"vw":235.223949},{"c":235.29,"h":235.76,"l":235.24,"n":817,"o":235.495,"t":"2026-09-21T19:00:00Z","v":23612,"vw":235.459942},{"c":235.965,"h":236.225,"l":235.28,"n":932,"o":235.4075,"t":"2026-09-21T19:15:00Z","v":23779,"vw":235.844865},{"c":235.525,"h":236.12,"l":235.28,"n":1265,"o":236.08,"t":"2026-09-21T19:30:00Z","v":48629,"vw":235.662645},{"c":236.03,"h":236.49,"l":235.02,"n":4006,"o":235.68,"t":"2026-09-21T19:45:00Z","v":144209,"vw":235.850491},{"c":236,"h":236.194,"l":236,"n":63,"o":236.194,"t":"2026-09-21T20:00:00Z","v":160355,"vw":236.169624},{"c":236,"h":236,"l":236,"n":2,"o":236,"t":"2026-09-21T23:45:00Z","v":200,"vw":236},{"c":236.95,"h":236.95,"l":236.93,"n":4,"o":236.93,"t":"2026-09-22T09:30:00Z","v":327,"vw":236.939202},{"c":238,"h":238,"l":237.5797,"n":23,"o":237.5797,"t":"2026-09-22T13:00:00Z","v":2028,"vw":237.883229},{"c":236.07,"h":238.1,"l":234.01,"n":16,"o":238.1,"t":"2026-09-22T13:15:00Z","v":472,"vw":236.216923},{"c":238.84,"h":238.95,"l":236.53,"n":644,"o":236.53,"t":"2026-09-22T13:30:00Z","v":43622,"vw":237.62845},{"c":238.78,"h":239.2475,"l":237.74,"n":691,"o":239.2225,"t":"2026-09-22T13:45:00Z","v":22938,"vw":238.573304},{"c":238.49,"h":239.96,"l":238.48,"n":711,"o":238.67,"t":"2026-09-22T14:00:00Z","v":25233,"vw":239.148166},{"c":237.52,"h":238.505,"l":237.13,"n":478,"o":238.505,"t":"2026-09-22T14:15:00Z","v":17110,"vw":237.675154},{"c":237.23,"h":238.05,"l":237.16,"n":919,"o":237.45,"t":"2026-09-22T14:30:00Z","v":36523,"vw":237.688725},{"c":235.875,"h":237.04,"l":235.75,"n":782,"o":237.04,"t":"2026-09-22T14:45:00Z","v":27371,"vw":236.583717},{"c":235.85,"h":236.4329,"l":235.625,"n":516,"o":235.79,"t":"2026-09-22T15:00:00Z","v":13651,"vw":236.103103},{"c":235.475,"h":236.02,"l":234.725,"n":1090,"o":236.02,"t":"2026-09-22T15:15:00Z","v":52748,"vw":235.715484},{"c":235.36,"h":235.48,"l":234.36,"n":802,"o":235.48,"t":"2026-09-22T15:30:00Z","v":21292,"vw":234.936135},{"c":235.645,"h":235.73,"l":235.2125,"n":606,"o":235.26,"t":"2026-09-22T15:45:00Z","v":13748,"vw":235.567631},{"c":236.88,"h":236.89,"l":235.52,"n":587,"o":235.675,"t":"2026-09-22T16:00:00Z","v":12288,"vw":236.173037},{"c":236.58,"h":237.0109,"l":236.33,"n":360,"o":236.83,"t":"2026-09-22T16:15:00Z","v":6824,"vw":236.642998},{"c":236.7,"h":236.94,"l":236.51,"n":638,"o":236.565,"t":"2026-09-22T16:30:00Z","v":12598,"vw":236.79098},{"c":236.56,"h":237.0124,"l":236.515,"n":609,"o":236.83,"t":"2026-09-22T16:45:00Z","v":13293,"vw":236.754292},{"c":236.79,"h":237.04,"l":236.55,"n":465,"o":236.615,"t":"2026-09-22T17:00:00Z","v":10982,"vw":236.830966},{"c":236.66,"h":236.9345,"l":236.285,"n":574,"o":236.73,"t":"2026-09-22T17:15:00Z","v":13176,"vw":236.553908},{"c":237.125,"h":237.14,"l":236.25,"n":984,"o":236.49,"t":"2026-09-22T17:30:00Z","v":48890,"vw":236.584456},{"c":238.38,"h":238.78,"l":237.18,"n":1170,"o":237.2,"t":"2026-09-22T17:45:00Z","v":36038,"vw":237.923249},{"c":237.59,"h":238.275,"l":237.175,"n":803,"o":237.91,"t":"2026-09-22T18:00:00Z","v":25261,"vw":237.686786},{"c":237.56,"h":237.615,"l":237.25,"n":454,"o":237.505,"t":"2026-09-22T18:15:00Z","v":9745,"vw":237.415411},{"c":236.82,"h":237.63,"l":236.8,"n":588,"o":237.555,"t":"2026-09-22T18:30:00Z","v":11917,"vw":237.168092},{"c":236.75,"h":237.23,"l":236.66,"n":671,"o":236.81,"t":"2026-09-22T18:45:00Z","v":25634,"vw":236.925318},{"c":237.295,"h":237.41,"l":236.185,"n":827,"o":236.52,"t":"2026-09-22T19:00:00Z","v":36720,"vw":236.543318},{"c":237.92,"h":238.22,"l":237.445,"n":854,"o":237.57,"t":"2026-09-22T19:15:00Z","v":24807,"vw":237.867554},{"c":237.92,"h":238.01,"l":237.56,"n":1148,"o":237.85,"t":"2026-09-22T19:30:00Z","v":30843,"vw":237.787439},{"c":237.39,"h":237.96,"l":237.04,"n":3379,"o":237.84,"t":"2026-09-22T19:45:00Z","v":117063,"vw":237.52908},{"c":237.41,"h":237.41,"l":237.41,"n":62,"o":237.41,"t":"2026-09-22T20:00:00Z","v":149084,"vw":237.41},{"c":237.41,"h":237.41,"l":237.41,"n":1,"o":237.41,"t":"2026-09-22T20:15:00Z","v":100,"vw":237.41},{"c":237.35,"h":237.35,"l":237.35,"n":1,"o":237.35,"t":"2026-09-22T23:00:00Z","v":100,"vw":237.35},{"c":236,"h":236,"l":236,"n":7,"o":236,"t":"2026-09-23T11:00:00Z","v":200,"vw":236},{"c":236.9999,"h":237,"l":236.9999,"n":3,"o":237,"t":"2026-09-23T12:00:00Z","v":335,"vw":236.99995},{"c":236.8241,"h":236.8241,"l":236.8241,"n":1,"o":236.8241,"t":"2026-09-23T12:15:00Z","v":285,"vw":236.8241},{"c":235,"h":236.52,"l":234.53,"n":421,"o":236.5,"t":"2026-09-23T13:30:00Z","v":13089,"vw":236.015855},{"c":234.49,"h":234.495,"l":233.36,"n":425,"o":234.495,"t":"2026-09-23T13:45:00Z","v":11196,"vw":233.900279},{"c":235.94,"h":236.27,"l":234.47,"n":474,"o":234.47,"t":"2026-09-23T14:00:00Z","v":12329,"vw":235.54763},{"c":236.07,"h":237.43,"l":235.645,"n":533,"o":235.94,"t":"2026-09-23T14:15:00Z","v":14991,"vw":236.376014},{"c":236.52,"h":237.06,"l":235.61,"n":1133,"o":236.07,"t":"2026-09-23T14:30:00Z","v":38572,"vw":236.404624},{"c":236.36,"h":237.295,"l":235.83,"n":436,"o":236.1,"t":"2026-09-23T14:45:00Z","v":11144,"vw":236.870192},{"c":237.0073,"h":237.6,"l":236.1,"n":585,"o":236.88,"t":"2026-09-23T15:00:00Z","v":15591,"vw":237.12932},{"c":236.87,"h":237.61,"l":236.64,"n":767,"o":237.14,"t":"2026-09-23T15:15:00Z","v":21917,"vw":237.184408},{"c":236.71,"h":237.07,"l":236.365,"n":689,"o":236.9,"t":"2026-09-23T15:30:00Z","v":17155,"vw":236.718771},{"c":236.42,"h":236.95,"l":236.23,"n":503,"o":236.84,"t":"2026-09-23T15:45:00Z","v":9295,"vw":236.610247},{"c":236.56,"h":236.7075,"l":236.15,"n":504,"o":236.26,"t":"2026-09-23T16:00:00Z","v":11703,"vw":236.394722},{"c":236.57,"h":236.715,"l":235.815,"n":732,"o":236.715,"t":"2026-09-23T16:15:00Z","v":22422,"vw":236.243238},{"c":236.225,"h":236.69,"l":236.2,"n":738,"o":236.505,"t":"2026-09-23T16:30:00Z","v":31868,"vw":236.331619},{"c":238.75,"h":238.97,"l":236.21,"n":1376,"o":236.21,"t":"2026-09-23T16:45:00Z","v":49678,"vw":237.775482},{"c":238.75,"h":239.49,"l":238,"n":681,"o":238.75,"t":"2026-09-23T17:00:00Z","v":19530,"vw":238.560516},{"c":238.18,"h":239.18,"l":237.98,"n":677,"o":238.74,"t":"2026-09-23T17:15:00Z","v":25628,"vw":238.88706},{"c":237.06,"h":238.2738,"l":236.67,"n":770,"o":238.18,"t":"2026-09-23T17:30:00Z","v":25231,"vw":237.18843},{"c":237.89,"h":237.89,"l":236.42,"n":771,"o":236.82,"t":"2026-09-23T17:45:00Z","v":24663,"vw":237.05205},{"c":237.42,"h":238.1,"l":237.3,"n":679,"o":237.92,"t":"2026-09-23T18:00:00Z","v":25379,"vw":237.793708},{"c":236.52,"h":237.42,"l":236.46,"n":643,"o":237.38,"t":"2026-09-23T18:15:00Z","v":30072,"vw":237.003587},{"c":235.755,"h":236.56,"l":235.68,"n":817,"o":236.45,"t":"2026-09-23T18:30:00Z","v":19873,"vw":236.035932},{"c":235.11,"h":235.88,"l":235.11,"n":887,"o":235.63,"t":"2026-09-23T18:45:00Z","v":23408,"vw":235.458382},{"c":236.05,"h":236.11,"l":235.02,"n":920,"o":235.02,"t":"2026-09-23T19:00:00Z","v":21834,"vw":235.738139},{"c":235.91,"h":236.0325,"l":235.63,"n":977,"o":236.0325,"t":"2026-09-23T19:15:00Z","v":23779,"vw":235.780305},{"c":234.79,"h":235.92,"l":234.79,"n":1319,"o":235.91,"t":"2026-09-23T19:30:00Z","v":45004,"vw":235.444632},{"c":234.81,"h":235.04,"l":234.11,"n":3784,"o":234.78,"t":"2026-09-23T19:45:00Z","v":136235,"vw":234.648873},{"c":234.63,"h":234.63,"l":234.63,"n":82,"o":234.63,"t":"2026-09-23T20:00:00Z","v":167057,"vw":234.63},{"c":234.63,"h":234.63,"l":234.63,"n":1,"o":234.63,"t":"2026-09-23T20:15:00Z","v":1677,"vw":234.63},{"c":234.035,"h":234.77,"l":233.02,"n":360,"o":234.52,"t":"2026-09-24T13:30:00Z","v":15686,"vw":234.452379},{"c":234.32,"h":234.345,"l":233.3,"n":223,"o":233.84,"t":"2026-09-24T13:45:00Z","v":5374,"vw":233.924847},{"c":234.57,"h":235.35,"l":233.7101,"n":564,"o":234.14,"t":"2026-09-24T14:00:00Z","v":17890,"vw":234.524181},{"c":233.465,"h":234.42,"l":233.465,"n":239,"o":234.42,"t":"2026-09-24T14:15:00Z","v":5917,"vw":233.782704},{"c":233.5,"h":234.29,"l":233.45,"n":391,"o":233.65,"t":"2026-09-24T14:30:00Z","v":9579,"vw":233.872147},{"c":233.65,"h":233.82,"l":233.28,"n":301,"o":233.47,"t":"2026-09-24T14:45:00Z","v":7557,"vw":233.569834},{"c":233.16,"h":233.86,"l":233.08,"n":466,"o":233.77,"t":"2026-09-24T15:00:00Z","v":8825,"vw":233.398966},{"c":232.67,"h":233.37,"l":232.67,"n":342,"o":233.31,"t":"2026-09-24T15:15:00Z","v":4492,"vw":232.9916},{"c":233.555,"h":233.555,"l":232.59,"n":341,"o":232.79,"t":"2026-09-24T15:30:00Z","v":9102,"vw":233.176111},{"c":232.63,"h":233.4925,"l":232.45,"n":342,"o":233.4925,"t":"2026-09-24T15:45:00Z","v":6693,"vw":232.8995},{"c":231.225,"h":232.38,"l":231.19,"n":484,"o":232.38,"t":"2026-09-24T16:00:00Z","v":13947,"vw":231.518198},{"c":232.56,"h":234.2108,"l":231.32,"n":1033,"o":231.32,"t":"2026-09-24T16:15:00Z","v":38496,"vw":232.439844},{"c":232.71,"h":233.38,"l":232.38,"n":386,"o":232.675,"t":"2026-09-24T16:30:00Z","v":7542,"vw":233.007616},{"c":232,"h":232.66,"l":231.89,"n":559,"o":232.66,"t":"2026-09-24T16:45:00Z","v":12418,"vw":232.182356},{"c":232.015,"h":232.13,"l":231.62,"n":413,"o":231.81,"t":"2026-09-24T17:00:00Z","v":8717,"vw":231.912787},{"c":231.01,"h":232.0875,"l":231.01,"n":429,"o":231.79,"t":"2026-09-24T17:15:00Z","v":10438,"vw":231.486236},{"c":230.76,"h":231.42,"l":230.76,"n":756,"o":231.04,"t":"2026-09-24T17:30:00Z","v":18144,"vw":231.169669},{"c":230.505,"h":230.8999,"l":230.26,"n":550,"o":230.61,"t":"2026-09-24T17:45:00Z","v":17086,"vw":230.646504},{"c":230.37,"h":230.785,"l":229.82,"n":1418,"o":230.22,"t":"2026-09-24T18:00:00Z","v":74615,"vw":230.095904},{"c":230.05,"h":230.895,"l":229.74,"n":745,"o":230.17,"t":"2026-09-24T18:15:00Z","v":23110,"vw":230.206473},{"c":230.25,"h":230.69,"l":229.66,"n":759,"o":230.06,"t":"2026-09-24T18:30:00Z","v":23212,"vw":230.033409},{"c":230,"h":230.35,"l":229.9,"n":697,"o":230.165,"t":"2026-09-24T18:45:00Z","v":21988,"vw":230.076192},{"c":230.24,"h":230.28,"l":229.83,"n":1344,"o":230,"t":"2026-09-24T19:00:00Z","v":57678,"vw":229.927619},{"c":230.325,"h":230.42,"l":229.97,"n":800,"o":230.24,"t":"2026-09-24T19:15:00Z","v":19113,"vw":230.158691},{"c":229.98,"h":230.5,"l":229.94,"n":1908,"o":230.33,"t":"2026-09-24T19:30:00Z","v":91734,"vw":230.097109},{"c":229.15,"h":230.23,"l":229.07,"n":6100,"o":229.97,"t":"2026-09-24T19:45:00Z","v":273850,"vw":229.631301},{"c":229.15,"h":229.15,"l":229.15,"n":76,"o":229.15,"t":"2026-09-24T20:00:00Z","v":269110,"vw":229.15},{"c":229.35,"h":229.48,"l":229.0026,"n":26,"o":229.48,"t":"2026-09-24T20:15:00Z","v":890,"vw":229.308142},{"c":229.5,"h":229.5,"l":229.5,"n":6,"o":229.5,"t":"2026-09-24T20:45:00Z","v":188,"vw":229.5},{"c":229,"h":229,"l":229,"n":13,"o":229,"t":"2026-09-25T13:00:00Z","v":459,"vw":229},{"c":231.18,"h":231.49,"l":229.28,"n":587,"o":229.86,"t":"2026-09-25T13:30:00Z","v":30668,"vw":230.050974},{"c":231.32,"h":231.64,"l":229.6983,"n":528,"o":230.805,"t":"2026-09-25T13:45:00Z","v":18778,"vw":230.901508},{"c":231.32,"h":231.66,"l":230.08,"n":713,"o":231.65,"t":"2026-09-25T14:00:00Z","v":25143,"vw":230.891422},{"c":230.335,"h":231.52,"l":230.15,"n":942,"o":231.39,"t":"2026-09-25T14:15:00Z","v":40154,"vw":230.800505},{"c":229.68,"h":230.51,"l":229.31,"n":1307,"o":230.335,"t":"2026-09-25T14:30:00Z","v":66453,"vw":230.073479},{"c":228.465,"h":229.7299,"l":228.35,"n":1014,"o":229.54,"t":"2026-09-25T14:45:00Z","v":40667,"vw":228.953933},{"c":228.33,"h":229.02,"l":227.89,"n":1052,"o":228.495,"t":"2026-09-25T15:00:00Z","v":38331,"vw":228.451665},{"c":228.34,"h":228.7625,"l":228.0614,"n":795,"o":228.255,"t":"2026-09-25T15:15:00Z","v":29986,"vw":228.395712},{"c":228.05,"h":228.78,"l":227.62,"n":668,"o":228.47,"t":"2026-09-25T15:30:00Z","v":22975,"vw":228.093876},{"c":228.015,"h":228.106,"l":227.16,"n":1059,"o":227.94,"t":"2026-09-25T15:45:00Z","v":45626,"vw":227.594538},{"c":228.57,"h":229.08,"l":227.9,"n":1162,"o":228.12,"t":"2026-09-25T16:00:00Z","v":41209,"vw":228.594751},{"c":228.23,"h":228.51,"l":227.7,"n":969,"o":228.45,"t":"2026-09-25T16:15:00Z","v":41246,"vw":228.140587},{"c":226.825,"h":228.09,"l":226.67,"n":1483,"o":228.09,"t":"2026-09-25T16:30:00Z","v":52562,"vw":227.20566},{"c":226.49,"h":227.09,"l":226.36,"n":1330,"o":226.825,"t":"2026-09-25T16:45:00Z","v":54111,"vw":226.65441},{"c":225.82,"h":226.5563,"l":224.74,"n":1223,"o":226.21,"t":"2026-09-25T17:00:00Z","v":49341,"vw":225.466636},{"c":225.88,"h":226.54,"l":225.58,"n":921,"o":225.81,"t":"2026-09-25T17:15:00Z","v":34247,"vw":226.008725},{"c":225.42,"h":226.22,"l":225.14,"n":1501,"o":225.9986,"t":"2026-09-25T17:30:00Z","v":58426,"vw":225.585299},{"c":226.09,"h":226.1,"l":225.32,"n":949,"o":225.455,"t":"2026-09-25T17:45:00Z","v":38027,"vw":225.75256},{"c":226.09,"h":226.32,"l":225.46,"n":1028,"o":226.16,"t":"2026-09-25T18:00:00Z","v":55021,"vw":225.918557},{"c":226.235,"h":226.36,"l":225.7,"n":976,"o":225.995,"t":"2026-09-25T18:15:00Z","v":37381,"vw":225.934376},{"c":226.09,"h":226.41,"l":225.63,"n":1003,"o":226.4,"t":"2026-09-25T18:30:00Z","v":48973,"vw":225.917057},{"c":226,"h":226.29,"l":225.89,"n":837,"o":226.075,"t":"2026-09-25T18:45:00Z","v":35885,"vw":226.09353},{"c":225.7,"h":226.28,"l":225.51,"n":1155,"o":225.975,"t":"2026-09-25T19:00:00Z","v":46717,"vw":225.85035},{"c":225.08,"h":225.95,"l":224.95,"n":1313,"o":225.7,"t":"2026-09-25T19:15:00Z","v":53472,"vw":225.60347},{"c":225.14,"h":225.34,"l":224.385,"n":1859,"o":225.085,"t":"2026-09-25T19:30:00Z","v":88581,"vw":224.829263},{"c":225.33,"h":225.63,"l":224.94,"n":4483,"o":225.3,"t":"2026-09-25T19:45:00Z","v":226243,"vw":225.351919},{"c":225.46,"h":225.46,"l":225.46,"n":80,"o":225.46,"t":"2026-09-25T20:00:00Z","v":183184,"vw":225.46},{"c":224.86,"h":224.86,"l":224.86,"n":5,"o":224.86,"t":"2026-09-28T13:15:00Z","v":200,"vw":224.86},{"c":224.98,"h":225.41,"l":223.874,"n":842,"o":224.63,"t":"2026-09-28T13:30:00Z","v":48858,"vw":224.620601},{"c":225.64,"h":226.34,"l":224.8175,"n":740,"o":224.84,"t":"2026-09-28T13:45:00Z","v":47144,"vw":225.447751},{"c":226.5,"h":227.535,"l":225.55,"n":879,"o":225.55,"t":"2026-09-28T14:00:00Z","v":65284,"vw":226.607674},{"c":226.2,"h":227.4,"l":226.09,"n":727,"o":226.495,"t":"2026-09-28T14:15:00Z","v":29200,"vw":226.817698},{"c":225.785,"h":226.11,"l":225.64,"n":425,"o":225.79,"t":"2026-09-28T14:30:00Z","v":19286,"vw":225.873083},{"c":225.96,"h":225.96,"l":225.2,"n":630,"o":225.31,"t":"2026-09-28T14:45:00Z","v":19175,"vw":225.491821},{"c":225.39,"h":225.765,"l":225.275,"n":304,"o":225.76,"t":"2026-09-28T15:00:00Z","v":7260,"vw":225.537407},{"c":225.59,"h":226.23,"l":225.45,"n":529,"o":225.45,"t":"2026-09-28T15:15:00Z","v":10873,"vw":225.804752},{"c":226.235,"h":226.235,"l":225.69,"n":268,"o":225.69,"t":"2026-09-28T15:30:00Z","v":8823,"vw":226.022734},{"c":226.255,"h":226.4,"l":226.04,"n":363,"o":226.13,"t":"2026-09-28T15:45:00Z","v":7957,"vw":226.182983},{"c":226.06,"h":226.41,"l":225.82,"n":337,"o":226.39,"t":"2026-09-28T16:00:00Z","v":9843,"vw":226.207757},{"c":228.296,"h":228.33,"l":226.09,"n":629,"o":226.19,"t":"2026-09-28T16:15:00Z","v":25032,"vw":227.702239},{"c":227.06,"h":228.99,"l":227.06,"n":372,"o":228.99,"t":"2026-09-28T16:30:00Z","v":9683,"vw":228.275952},{"c":226.745,"h":227.28,"l":226.5,"n":181,"o":227.28,"t":"2026-09-28T16:45:00Z","v":3150,"vw":226.809324},{"c":228.95,"h":229.365,"l":226.74,"n":622,"o":226.74,"t":"2026-09-28T17:00:00Z","v":20999,"vw":228.501949},{"c":228.02,"h":228.75,"l":227.8525,"n":425,"o":228.75,"t":"2026-09-28T17:15:00Z","v":11047,"vw":228.192731},{"c":227.705,"h":228.46,"l":227.45,"n":652,"o":228.1,"t":"2026-09-28T17:30:00Z","v":20126,"vw":227.829143},{"c":227.8151,"h":228.2,"l":227.47,"n":610,"o":227.715,"t":"2026-09-28T17:45:00Z","v":20533,"vw":227.880853},{"c":227.67,"h":228.21,"l":227.47,"n":628,"o":228.03,"t":"2026-09-28T18:00:00Z","v":21815,"vw":227.934074},{"c":227.54,"h":227.74,"l":227.44,"n":331,"o":227.58,"t":"2026-09-28T18:15:00Z","v":7568,"vw":227.570088},{"c":227.74,"h":228.3775,"l":227.405,"n":772,"o":227.605,"t":"2026-09-28T18:30:00Z","v":37053,"vw":227.94177},{"c":227.29,"h":227.81,"l":226.82,"n":670,"o":227.805,"t":"2026-09-28T18:45:00Z","v":14930,"vw":227.328821},{"c":226.57,"h":227.37,"l":226.57,"n":650,"o":227.37,"t":"2026-09-28T19:00:00Z","v":11899,"vw":226.890017},{"c":227.2,"h":227.53,"l":226.47,"n":733,"o":226.48,"t":"2026-09-28T19:15:00Z","v":19294,"vw":227.091955},{"c":226.88,"h":227.45,"l":226.745,"n":1389,"o":227.32,"t":"2026-09-28T19:30:00Z","v":46785,"vw":227.048765},{"c":225.92,"h":227.07,"l":225.92,"n":4693,"o":226.8,"t":"2026-09-28T19:45:00Z","v":208309,"vw":226.489224},{"c":226,"h":226.07,"l":226,"n":69,"o":226.07,"t":"2026-09-28T20:00:00Z","v":170084,"vw":226.069778},{"c":226.4,"h":226.4,"l":226.4,"n":2,"o":226.4,"t":"2026-09-29T13:15:00Z","v":101,"vw":226.4},{"c":228.9,"h":229,"l":223.99,"n":876,"o":226.15,"t":"2026-09-29T13:30:00Z","v":48796,"vw":226.996372},{"c":229.61,"h":229.97,"l":228.45,"n":959,"o":228.585,"t":"2026-09-29T13:45:00Z","v":123241,"vw":228.974129},{"c":228.985,"h":230.14,"l":228.71,"n":968,"o":229.24,"t":"2026-09-29T14:00:00Z","v":39230,"vw":229.38677},{"c":226.985,"h":229.28,"l":226.9,"n":717,"o":228.98,"t":"2026-09-29T14:15:00Z","v":47234,"vw":228.428019},{"c":226.435,"h":227.4,"l":226,"n":530,"o":227.4,"t":"2026-09-29T14:30:00Z","v":12713,"vw":226.741223},{"c":227.44,"h":227.595,"l":226.2,"n":626,"o":226.78,"t":"2026-09-29T14:45:00Z","v":29804,"vw":226.626761},{"c":226.25,"h":227.3025,"l":226.0401,"n":469,"o":227.22,"t":"2026-09-29T15:00:00Z","v":12263,"vw":226.712435},{"c":226.4,"h":226.62,"l":226.1093,"n":229,"o":226.275,"t":"2026-09-29T15:15:00Z","v":5065,"vw":226.34328},{"c":227.9,"h":228.025,"l":226.545,"n":394,"o":226.545,"t":"2026-09-29T15:30:00Z","v":10441,"vw":227.271172},{"c":227.78,"h":228.565,"l":227.78,"n":370,"o":228.12,"t":"2026-09-29T15:45:00Z","v":6580,"vw":228.280785},{"c":228.02,"h":228.65,"l":227.41,"n":538,"o":227.65,"t":"2026-09-29T16:00:00Z","v":14120,"vw":228.080085},{"c":228.925,"h":229.06,"l":228,"n":420,"o":228.02,"t":"2026-09-29T16:15:00Z","v":8907,"vw":228.284821},{"c":228.51,"h":229.12,"l":228.485,"n":363,"o":229.12,"t":"2026-09-29T16:30:00Z","v":10470,"vw":228.694086},{"c":228.045,"h":228.2,"l":227.965,"n":225,"o":228.2,"t":"2026-09-29T16:45:00Z","v":6210,"vw":228.1092},{"c":228.28,"h":228.32,"l":227.84,"n":463,"o":227.94,"t":"2026-09-29T17:00:00Z","v":11034,"vw":228.063916},{"c":227.78,"h":228.28,"l":227.78,"n":299,"o":228.28,"t":"2026-09-29T17:15:00Z","v":7373,"vw":228.050105},{"c":228.465,"h":228.465,"l":227.72,"n":544,"o":227.94,"t":"2026-09-29T17:30:00Z","v":13525,"vw":228.08341},{"c":228.465,"h":228.64,"l":228.2,"n":634,"o":228.545,"t":"2026-09-29T17:45:00Z","v":18090,"vw":228.498593},{"c":228.8,"h":229.02,"l":228.37,"n":677,"o":228.45,"t":"2026-09-29T18:00:00Z","v":24288,"vw":228.525603},{"c":228.275,"h":229.14,"l":228.04,"n":557,"o":228.865,"t":"2026-09-29T18:15:00Z","v":12742,"vw":228.773471},{"c":227.91,"h":228.5,"l":227.81,"n":569,"o":228.48,"t":"2026-09-29T18:30:00Z","v":13691,"vw":228.045709},{"c":228.115,"h":228.3599,"l":227.385,"n":739,"o":227.915,"t":"2026-09-29T18:45:00Z","v":19046,"vw":227.861915},{"c":228.615,"h":228.76,"l":227.86,"n":843,"o":228.23,"t":"2026-09-29T19:00:00Z","v":23681,"vw":228.451894},{"c":228.4525,"h":228.97,"l":228.34,"n":832,"o":228.615,"t":"2026-09-29T19:15:00Z","v":22899,"vw":228.583836},{"c":228.52,"h":228.78,"l":228.1,"n":1315,"o":228.435,"t":"2026-09-29T19:30:00Z","v":47489,"vw":228.346525},{"c":229.28,"h":229.45,"l":228.325,"n":4113,"o":228.5625,"t":"2026-09-29T19:45:00Z","v":159894,"vw":229.066604},{"c":229.28,"h":229.28,"l":229.28,"n":67,"o":229.28,"t":"2026-09-29T20:00:00Z","v":200049,"vw":229.28},{"c":229.28,"h":229.28,"l":229.28,"n":1,"o":229.28,"t":"2026-09-29T20:15:00Z","v":3888,"vw":229.28},{"c":229.24,"h":229.24,"l":229.24,"n":1,"o":229.24,"t":"2026-09-29T23:15:00Z","v":100,"vw":229.24},{"c":229.24,"h":229.24,"l":229.24,"n":1,"o":229.24,"t":"2026-09-29T23:30:00Z","v":100,"vw":229.24},{"c":229.24,"h":229.24,"l":229.24,"n":4,"o":229.24,"t":"2026-09-29T23:45:00Z","v":200,"vw":229.24},{"c":232.25,"h":232.25,"l":232.25,"n":2,"o":232.25,"t":"2026-09-30T11:45:00Z","v":107,"vw":232.25},{"c":232,"h":232,"l":232,"n":1,"o":232,"t":"2026-09-30T12:45:00Z","v":215,"vw":232},{"c":227.63,"h":229.91,"l":227.63,"n":216,"o":229.9,"t":"2026-09-30T13:30:00Z","v":14719,"vw":229.37962},{"c":227.48,"h":228.71,"l":227.2,"n":239,"o":227.2,"t":"2026-09-30T13:45:00Z","v":5053,"vw":227.988965},{"c":228.865,"h":228.945,"l":227.45,"n":522,"o":228.04,"t":"2026-09-30T14:00:00Z","v":11387,"vw":228.216981},{"c":227.76,"h":228.76,"l":227.6,"n":277,"o":228.72,"t":"2026-09-30T14:15:00Z","v":8582,"vw":228.296676},{"c":228.31,"h":228.54,"l":227.2401,"n":328,"o":227.63,"t":"2026-09-30T14:30:00Z","v":8692,"vw":227.912967},{"c":228.85,"h":229.44,"l":228,"n":501,"o":228.01,"t":"2026-09-30T14:45:00Z","v":18978,"vw":229.022212},{"c":228.82,"h":229.01,"l":228.315,"n":406,"o":228.595,"t":"2026-09-30T15:00:00Z","v":8442,"vw":228.627752},{"c":228.64,"h":229.195,"l":228.11,"n":378,"o":228.92,"t":"2026-09-30T15:15:00Z","v":8955,"vw":228.682129},{"c":228.37,"h":228.86,"l":228.3,"n":288,"o":228.59,"t":"2026-09-30T15:30:00Z","v":6931,"vw":228.465785},{"c":228.185,"h":228.265,"l":227.78,"n":472,"o":228.17,"t":"2026-09-30T15:45:00Z","v":9784,"vw":228.107595},{"c":228.84,"h":228.84,"l":228.04,"n":557,"o":228.12,"t":"2026-09-30T16:00:00Z","v":16451,"vw":228.302987},{"c":228.7,"h":228.73,"l":228.12,"n":535,"o":228.6,"t":"2026-09-30T16:15:00Z","v":12864,"vw":228.580748},{"c":228.35,"h":228.78,"l":228.35,"n":515,"o":228.71,"t":"2026-09-30T16:30:00Z","v":10840,"vw":228.605574},{"c":227.52,"h":228.35,"l":227.235,"n":638,"o":228.35,"t":"2026-09-30T16:45:00Z","v":12482,"vw":227.655979},{"c":227.615,"h":227.795,"l":227.52,"n":392,"o":227.6625,"t":"2026-09-30T17:00:00Z","v":5345,"vw":227.679234},{"c":227.78,"h":227.78,"l":227.24,"n":578,"o":227.61,"t":"2026-09-30T17:15:00Z","v":14793,"vw":227.559071},{"c":227.59,"h":227.97,"l":226.995,"n":1077,"o":227.735,"t":"2026-09-30T17:30:00Z","v":42471,"vw":227.192554},{"c":226.79,"h":227.48,"l":226.59,"n":662,"o":227.48,"t":"2026-09-30T17:45:00Z","v":19863,"vw":226.89827},{"c":226.72,"h":227.0299,"l":226.58,"n":730,"o":226.805,"t":"2026-09-30T18:00:00Z","v":27420,"vw":226.685431},{"c":226.36,"h":226.85,"l":226.325,"n":546,"o":226.72,"t":"2026-09-30T18:15:00Z","v":13232,"vw":226.586593},{"c":225.705,"h":226.4763,"l":225.69,"n":857,"o":226.23,"t":"2026-09-30T18:30:00Z","v":28274,"vw":226.106001},{"c":224.8075,"h":225.815,"l":224.805,"n":1053,"o":225.7,"t":"2026-09-30T18:45:00Z","v":26329,"vw":225.154962},{"c":224.8,"h":225.065,"l":224.41,"n":1220,"o":224.8225,"t":"2026-09-30T19:00:00Z","v":43738,"vw":224.749129},{"c":224.5,"h":224.89,"l":224.34,"n":1134,"o":224.79,"t":"2026-09-30T19:15:00Z","v":43588,"vw":224.629378},{"c":224.39,"h":224.715,"l":224.195,"n":1642,"o":224.37,"t":"2026-09-30T19:30:00Z","v":52524,"vw":224.405553},{"c":223.98,"h":224.7,"l":223.8,"n":5441,"o":224.3849,"t":"2026-09-30T19:45:00Z","v":202930,"vw":224.207989},{"c":224.05,"h":224.05,"l":224.05,"n":102,"o":224.05,"t":"2026-09-30T20:00:00Z","v":318341,"vw":224.05},{"c":224.05,"h":224.05,"l":224.05,"n":1,"o":224.05,"t":"2026-09-30T20:15:00Z","v":38212,"vw":224.05},{"c":222.955,"h":225.48,"l":222.955,"n":551,"o":224,"t":"2026-10-01T13:30:00Z","v":18111,"vw":223.996567},{"c":224.745,"h":225.6,"l":223.095,"n":498,"o":223.095,"t":"2026-10-01T13:45:00Z","v":12667,"vw":224.701698},{"c":223.26,"h":224.585,"l":222.77,"n":931,"o":224.585,"t":"2026-10-01T14:00:00Z","v":32408,"vw":223.293342},{"c":223.57,"h":224.455,"l":223.51,"n":631,"o":223.61,"t":"2026-10-01T14:15:00Z","v":16568,"vw":223.986172},{"c":224.76,"h":224.835,"l":223.35,"n":667,"o":223.35,"t":"2026-10-01T14:30:00Z","v":22798,"vw":223.967389},{"c":225.09,"h":225.33,"l":224.17,"n":691,"o":224.73,"t":"2026-10-01T14:45:00Z","v":17838,"vw":224.88586},{"c":225.025,"h":225.24,"l":224.62,"n":438,"o":225.09,"t":"2026-10-01T15:00:00Z","v":13075,"vw":224.960672},{"c":224.8,"h":225.6,"l":224.56,"n":738,"o":224.82,"t":"2026-10-01T15:15:00Z","v":30199,"vw":225.016239},{"c":224.82,"h":224.87,"l":223.52,"n":521,"o":224.67,"t":"2026-10-01T15:30:00Z","v":12416,"vw":224.212437},{"c":225.45,"h":225.45,"l":224.71,"n":487,"o":224.83,"t":"2026-10-01T15:45:00Z","v":8957,"vw":224.987321},{"c":225.93,"h":226.52,"l":225.45,"n":529,"o":225.45,"t":"2026-10-01T16:00:00Z","v":11740,"vw":226.128051},{"c":226.28,"h":226.4477,"l":225.85,"n":357,"o":225.91,"t":"2026-10-01T16:15:00Z","v":7718,"vw":226.075314},{"c":227.065,"h":227.355,"l":226.2025,"n":434,"o":226.3,"t":"2026-10-01T16:30:00Z","v":13541,"vw":227.101079},{"c":226.555,"h":226.91,"l":226.44,"n":449,"o":226.91,"t":"2026-10-01T16:45:00Z","v":10494,"vw":226.64696},{"c":226.7,"h":226.915,"l":226.335,"n":447,"o":226.47,"t":"2026-10-01T17:00:00Z","v":10621,"vw":226.771843},{"c":227.08,"h":227.5,"l":226.665,"n":431,"o":226.7,"t":"2026-10-01T17:15:00Z","v":12405,"vw":227.122836},{"c":227.6175,"h":227.81,"l":226.95,"n":502,"o":227.11,"t":"2026-10-01T17:30:00Z","v":12436,"vw":227.435873},{"c":227.135,"h":227.68,"l":226.91,"n":551,"o":227.68,"t":"2026-10-01T17:45:00Z","v":15012,"vw":227.195239},{"c":225.765,"h":227.27,"l":225.76,"n":761,"o":227.005,"t":"2026-10-01T18:00:00Z","v":20678,"vw":226.389784},{"c":226.5675,"h":227.09,"l":225.92,"n":675,"o":225.92,"t":"2026-10-01T18:15:00Z","v":20555,"vw":226.599357},{"c":226.79,"h":226.97,"l":226.37,"n":526,"o":226.53,"t":"2026-10-01T18:30:00Z","v":14293,"vw":226.71189},{"c":226.755,"h":226.925,"l":226.55,"n":530,"o":226.925,"t":"2026-10-01T18:45:00Z","v":11418,"vw":226.69401},{"c":226.895,"h":226.99,"l":226.385,"n":666,"o":226.725,"t":"2026-10-01T19:00:00Z","v":16235,"vw":226.695627},{"c":227.22,"h":227.36,"l":226.74,"n":926,"o":226.74,"t":"2026-10-01T19:15:00Z","v":22072,"vw":227.087936},{"c":227.34,"h":227.48,"l":227.08,"n":1118,"o":227.19,"t":"2026-10-01T19:30:00Z","v":35007,"vw":227.268554},{"c":227.14,"h":227.52,"l":226.8,"n":3692,"o":227.37,"t":"2026-10-01T19:45:00Z","v":122349,"vw":227.23376},{"c":227.2,"h":227.2,"l":227.2,"n":70,"o":227.2,"t":"2026-10-01T20:00:00Z","v":157515,"vw":227.2},{"c":227.2,"h":227.2,"l":227.2,"n":1,"o":227.2,"t":"2026-10-01T20:15:00Z","v":7776,"vw":227.2},{"c":230.1,"h":231.62,"l":229.2801,"n":353,"o":230.26,"t":"2026-10-02T13:30:00Z","v":14112,"vw":230.373855},{"c":230.3028,"h":231.51,"l":229.98,"n":414,"o":229.98,"t":"2026-10-02T13:45:00Z","v":13805,"vw":230.829858},{"c":231.245,"h":231.305,"l":229.55,"n":898,"o":229.59,"t":"2026-10-02T14:00:00Z","v":41716,"vw":230.636172},{"c":231.95,"h":232.1,"l":231.47,"n":375,"o":231.99,"t":"2026-10-02T14:15:00Z","v":9677,"vw":231.874047},{"c":232.705,"h":233.085,"l":231.31,"n":734,"o":231.945,"t":"2026-10-02T14:30:00Z","v":22354,"vw":232.26656},{"c":233.395,"h":233.525,"l":232.37,"n":853,"o":232.5,"t":"2026-10-02T14:45:00Z","v":53785,"vw":232.566844},{"c":232.585,"h":233.84,"l":232.19,"n":555,"o":233.69,"t":"2026-10-02T15:00:00Z","v":20075,"vw":233.001867},{"c":233.755,"h":233.755,"l":232.52,"n":450,"o":232.68,"t":"2026-10-02T15:15:00Z","v":12025,"vw":233.164224},{"c":234.34,"h":234.34,"l":233.473,"n":419,"o":233.835,"t":"2026-10-02T15:30:00Z","v":10953,"vw":234.004213},{"c":233.13,"h":234.625,"l":233.1,"n":884,"o":234.24,"t":"2026-10-02T15:45:00Z","v":35792,"vw":233.762458},{"c":233.42,"h":233.575,"l":232.24,"n":812,"o":233.13,"t":"2026-10-02T16:00:00Z","v":28908,"vw":232.864872},{"c":233.365,"h":233.365,"l":232.97,"n":459,"o":233.14,"t":"2026-10-02T16:15:00Z","v":12863,"vw":233.127673},{"c":233.035,"h":233.385,"l":232.89,"n":308,"o":233.26,"t":"2026-10-02T16:30:00Z","v":9693,"vw":233.084735},{"c":233.1225,"h":233.31,"l":232.75,"n":730,"o":232.9314,"t":"2026-10-02T16:45:00Z","v":42871,"vw":233.063623},{"c":233.08,"h":233.27,"l":232.7506,"n":734,"o":233.11,"t":"2026-10-02T17:00:00Z","v":24156,"vw":233.091668},{"c":232.45,"h":233.41,"l":232.31,"n":629,"o":232.95,"t":"2026-10-02T17:15:00Z","v":28145,"vw":233.110971},{"c":233.3566,"h":233.41,"l":232.315,"n":532,"o":232.315,"t":"2026-10-02T17:30:00Z","v":17644,"vw":232.944706},{"c":232.74,"h":233.46,"l":232.74,"n":541,"o":233.3545,"t":"2026-10-02T17:45:00Z","v":16903,"vw":233.181869},{"c":233.51,"h":234.095,"l":232.911,"n":1171,"o":232.98,"t":"2026-10-02T18:00:00Z","v":55744,"vw":233.366335},{"c":233.69,"h":233.91,"l":233.17,"n":684,"o":233.26,"t":"2026-10-02T18:15:00Z","v":21952,"vw":233.526034},{"c":234.325,"h":234.575,"l":233.785,"n":670,"o":233.98,"t":"2026-10-02T18:30:00Z","v":20170,"vw":234.090482},{"c":234.06,"h":234.59,"l":233.88,"n":699,"o":234.51,"t":"2026-10-02T18:45:00Z","v":17750,"vw":234.338888},{"c":233.935,"h":234.36,"l":233.44,"n":915,"o":234.08,"t":"2026-10-02T19:00:00Z","v":26613,"vw":233.974697},{"c":234.295,"h":234.5619,"l":233.83,"n":1243,"o":233.935,"t":"2026-10-02T19:15:00Z","v":36295,"vw":234.215224},{"c":234.18,"h":234.41,"l":233.88,"n":1354,"o":234.3,"t":"2026-10-02T19:30:00Z","v":35206,"vw":234.067814},{"c":234.105,"h":234.55,"l":233.38,"n":3808,"o":234.19,"t":"2026-10-02T19:45:00Z","v":135034,"vw":234.063835},{"c":234.2,"h":234.2,"l":234.2,"n":60,"o":234.2,"t":"2026-10-02T20:00:00Z","v":227648,"vw":234.2},{"c":234.3,"h":234.3,"l":234.3,"n":4,"o":234.3,"t":"2026-10-05T11:00:00Z","v":233,"vw":234.3},{"c":233,"h":233,"l":233,"n":2,"o":233,"t":"2026-10-05T12:45:00Z","v":145,"vw":233},{"c":228.23,"h":233,"l":228.13,"n":773,"o":233,"t":"2026-10-05T13:30:00Z","v":37733,"vw":231.339988},{"c":226.98,"h":227.64,"l":225.86,"n":776,"o":227.59,"t":"2026-10-05T13:45:00Z","v":22749,"vw":227.015148},{"c":226.2501,"h":228.09,"l":226.2501,"n":952,"o":227.355,"t":"2026-10-05T14:00:00Z","v":27898,"vw":227.167738},{"c":227.38,"h":227.46,"l":226.25,"n":699,"o":226.25,"t":"2026-10-05T14:15:00Z","v":22682,"vw":227.195456},{"c":226.41,"h":227.24,"l":225.81,"n":964,"o":227.17,"t":"2026-10-05T14:30:00Z","v":24686,"vw":226.533027},{"c":226.75,"h":227.26,"l":226.335,"n":978,"o":226.63,"t":"2026-10-05T14:45:00Z","v":30419,"vw":226.710438},{"c":226.88,"h":227.17,"l":226.17,"n":933,"o":226.75,"t":"2026-10-05T15:00:00Z","v":20778,"vw":226.594313},{"c":227.515,"h":227.58,"l":226.555,"n":790,"o":226.555,"t":"2026-10-05T15:15:00Z","v":21619,"vw":227.21562},{"c":229.1929,"h":229.27,"l":227.515,"n":889,"o":227.515,"t":"2026-10-05T15:30:00Z","v":34762,"vw":228.639708},{"c":228.43,"h":229.04,"l":228.22,"n":561,"o":228.73,"t":"2026-10-05T15:45:00Z","v":17614,"vw":228.598489},{"c":229.27,"h":229.27,"l":228.12,"n":605,"o":228.445,"t":"2026-10-05T16:00:00Z","v":15423,"vw":228.519803},{"c":229.475,"h":229.625,"l":229.06,"n":577,"o":229.06,"t":"2026-10-05T16:15:00Z","v":9387,"vw":229.346839},{"c":229.985,"h":230.015,"l":229.225,"n":414,"o":229.45,"t":"2026-10-05T16:30:00Z","v":9119,"vw":229.515435},{"c":229.7,"h":230.345,"l":229.43,"n":531,"o":229.9975,"t":"2026-10-05T16:45:00Z","v":12677,"vw":229.794178},{"c":230.03,"h":230.04,"l":229.7,"n":487,"o":229.7,"t":"2026-10-05T17:00:00Z","v":10941,"vw":229.917332},{"c":229.84,"h":230.3261,"l":229.65,"n":591,"o":230.05,"t":"2026-10-05T17:15:00Z","v":9269,"vw":230.012223},{"c":229.78,"h":230.0099,"l":229.59,"n":397,"o":229.9,"t":"2026-10-05T17:30:00Z","v":8907,"vw":229.760967},{"c":229.88,"h":229.88,"l":229.385,"n":656,"o":229.58,"t":"2026-10-05T17:45:00Z","v":15323,"vw":229.608445},{"c":229.38,"h":229.98,"l":229.34,"n":557,"o":229.92,"t":"2026-10-05T18:00:00Z","v":14868,"vw":229.614413},{"c":228.92,"h":229.375,"l":228.76,"n":440,"o":229.375,"t":"2026-10-05T18:15:00Z","v":10949,"vw":229.101336},{"c":228.315,"h":229.01,"l":228.3,"n":699,"o":228.92,"t":"2026-10-05T18:30:00Z","v":13367,"vw":228.622913},{"c":228.8,"h":228.9,"l":228.275,"n":757,"o":228.29,"t":"2026-10-05T18:45:00Z","v":16565,"vw":228.515872},{"c":229.59,"h":229.66,"l":228.55,"n":668,"o":228.87,"t":"2026-10-05T19:00:00Z","v":19831,"vw":229.292487},{"c":229.86,"h":229.98,"l":229.54,"n":799,"o":229.565,"t":"2026-10-05T19:15:00Z","v":20060,"vw":229.760012},{"c":229.93,"h":229.96,"l":229.25,"n":1274,"o":229.82,"t":"2026-10-05T19:30:00Z","v":33518,"vw":229.600834},{"c":229.74,"h":230.295,"l":229.15,"n":3684,"o":229.96,"t":"2026-10-05T19:45:00Z","v":142575,"vw":229.694167},{"c":229.74,"h":229.74,"l":229.21,"n":94,"o":229.74,"t":"2026-10-05T20:00:00Z","v":170072,"vw":229.739305},{"c":229.74,"h":229.74,"l":229.74,"n":1,"o":229.74,"t":"2026-10-06T11:15:00Z","v":120,"vw":229.74},{"c":227.235,"h":230.95,"l":227.235,"n":374,"o":230.845,"t":"2026-10-06T13:30:00Z","v":12810,"vw":229.799571},{"c":226.33,"h":227.2,"l":226.07,"n":592,"o":227.2,"t":"2026-10-06T13:45:00Z","v":11815,"vw":226.719425},{"c":227.26,"h":227.65,"l":226.33,"n":556,"o":226.33,"t":"2026-10-06T14:00:00Z","v":14086,"vw":226.999313},{"c":225.48,"h":226.93,"l":225.265,"n":561,"o":226.93,"t":"2026-10-06T14:15:00Z","v":10797,"vw":225.832867},{"c":225.6,"h":226.175,"l":225.4,"n":571,"o":225.52,"t":"2026-10-06T14:30:00Z","v":15014,"vw":225.814917},{"c":226.57,"h":226.6386,"l":225.46,"n":721,"o":225.46,"t":"2026-10-06T14:45:00Z","v":19155,"vw":226.152617},{"c":227.11,"h":227.27,"l":226.17,"n":600,"o":226.575,"t":"2026-10-06T15:00:00Z","v":17997,"vw":226.877878},{"c":228.14,"h":228.14,"l":227.19,"n":629,"o":227.32,"t":"2026-10-06T15:15:00Z","v":17849,"vw":227.404698},{"c":227.7,"h":228.015,"l":227.36,"n":669,"o":227.71,"t":"2026-10-06T15:30:00Z","v":31201,"vw":227.819952},{"c":226.96,"h":227.68,"l":226.96,"n":284,"o":227.68,"t":"2026-10-06T15:45:00Z","v":6809,"vw":227.265209},{"c":228.08,"h":228.1,"l":227.115,"n":466,"o":227.115,"t":"2026-10-06T16:00:00Z","v":15425,"vw":227.65264},{"c":227.27,"h":227.9792,"l":226.88,"n":408,"o":227.955,"t":"2026-10-06T16:15:00Z","v":8769,"vw":227.416944},{"c":226.43,"h":227.14,"l":226.37,"n":423,"o":227.14,"t":"2026-10-06T16:30:00Z","v":10064,"vw":226.623809},{"c":226.44,"h":226.53,"l":226,"n":316,"o":226.43,"t":"2026-10-06T16:45:00Z","v":6837,"vw":226.282706},{"c":226.6,"h":226.67,"l":226.2,"n":401,"o":226.2,"t":"2026-10-06T17:00:00Z","v":6920,"vw":226.45841},{"c":226.61,"h":226.61,"l":225.9001,"n":589,"o":226.54,"t":"2026-10-06T17:15:00Z","v":9161,"vw":226.33067},{"c":226.895,"h":226.94,"l":226.03,"n":493,"o":226.435,"t":"2026-10-06T17:30:00Z","v":13532,"vw":226.640443},{"c":226.5325,"h":226.91,"l":226.32,"n":408,"o":226.835,"t":"2026-10-06T17:45:00Z","v":8064,"vw":226.62906},{"c":227.045,"h":227.045,"l":226.4,"n":346,"o":226.555,"t":"2026-10-06T18:00:00Z","v":8586,"vw":226.799197},{"c":226.1,"h":226.78,"l":225.93,"n":689,"o":226.77,"t":"2026-10-06T18:15:00Z","v":23498,"vw":226.280917},{"c":226.49,"h":226.615,"l":226.03,"n":419,"o":226.29,"t":"2026-10-06T18:30:00Z","v":8710,"vw":226.327093},{"c":226.22,"h":226.61,"l":226.09,"n":561,"o":226.46,"t":"2026-10-06T18:45:00Z","v":10556,"vw":226.382086},{"c":226.31,"h":226.79,"l":226.17,"n":734,"o":226.31,"t":"2026-10-06T19:00:00Z","v":17569,"vw":226.549959},{"c":226.38,"h":226.71,"l":226.26,"n":934,"o":226.36,"t":"2026-10-06T19:15:00Z","v":21758,"vw":226.474095},{"c":226.055,"h":226.59,"l":225.95,"n":1018,"o":226.58,"t":"2026-10-06T19:30:00Z","v":23465,"vw":226.249671},{"c":225.95,"h":226.19,"l":225.63,"n":3681,"o":226.055,"t":"2026-10-06T19:45:00Z","v":114129,"vw":225.983896},{"c":225.93,"h":225.93,"l":225.93,"n":93,"o":225.93,"t":"2026-10-06T20:00:00Z","v":137377,"vw":225.93},{"c":225.93,"h":225.93,"l":225.93,"n":1,"o":225.93,"t":"2026-10-06T20:15:00Z","v":15552,"vw":225.93},{"c":225.93,"h":225.93,"l":225.93,"n":1,"o":225.93,"t":"2026-10-07T12:00:00Z","v":100,"vw":225.93},{"c":225.05,"h":225.05,"l":225.05,"n":1,"o":225.05,"t":"2026-10-07T12:15:00Z","v":100,"vw":225.05},{"c":225.245,"h":225.3,"l":223.46,"n":314,"o":223.46,"t":"2026-10-07T13:30:00Z","v":15072,"vw":224.027446},{"c":224.005,"h":225.67,"l":223.86,"n":414,"o":225.67,"t":"2026-10-07T13:45:00Z","v":13016,"vw":224.684085},{"c":223.955,"h":224.44,"l":223.61,"n":417,"o":224.16,"t":"2026-10-07T14:00:00Z","v":8377,"vw":224.219354},{"c":223.86,"h":224.625,"l":223.48,"n":448,"o":223.865,"t":"2026-10-07T14:15:00Z","v":16293,"vw":224.227729},{"c":223.72,"h":224.19,"l":223.5,"n":423,"o":223.6,"t":"2026-10-07T14:30:00Z","v":10148,"vw":223.930017},{"c":223.78,"h":224.29,"l":223.4201,"n":328,"o":223.58,"t":"2026-10-07T14:45:00Z","v":8472,"vw":223.849371},{"c":223.625,"h":223.81,"l":223.425,"n":320,"o":223.81,"t":"2026-10-07T15:00:00Z","v":6780,"vw":223.556071},{"c":222.91,"h":223.595,"l":222.905,"n":276,"o":223.595,"t":"2026-10-07T15:15:00Z","v":7784,"vw":223.165351},{"c":222.3575,"h":222.81,"l":222.28,"n":324,"o":222.81,"t":"2026-10-07T15:30:00Z","v":11045,"vw":222.423735},{"c":223.145,"h":223.16,"l":222.25,"n":370,"o":222.325,"t":"2026-10-07T15:45:00Z","v":6374,"vw":222.716579},{"c":223.09,"h":223.38,"l":222.72,"n":378,"o":223.24,"t":"2026-10-07T16:00:00Z","v":7591,"vw":223.062572},{"c":223.22,"h":223.8,"l":223.12,"n":346,"o":223.12,"t":"2026-10-07T16:15:00Z","v":7053,"vw":223.315367},{"c":223.22,"h":223.57,"l":223.22,"n":313,"o":223.31,"t":"2026-10-07T16:30:00Z","v":5594,"vw":223.397231},{"c":223.1,"h":223.59,"l":223.09,"n":277,"o":223.32,"t":"2026-10-07T16:45:00Z","v":5401,"vw":223.420415},{"c":223.46,"h":223.46,"l":222.9,"n":387,"o":223.21,"t":"2026-10-07T17:00:00Z","v":11700,"vw":223.095021},{"c":224.11,"h":224.11,"l":223.11,"n":443,"o":223.27,"t":"2026-10-07T17:15:00Z","v":10742,"vw":223.476603},{"c":224.0088,"h":224.325,"l":223.8,"n":414,"o":224.255,"t":"2026-10-07T17:30:00Z","v":14064,"vw":224.078482},{"c":224.435,"h":224.615,"l":223.99,"n":493,"o":224.09,"t":"2026-10-07T17:45:00Z","v":15957,"vw":224.330871},{"c":223.79,"h":224.465,"l":223.79,"n":487,"o":224.465,"t":"2026-10-07T18:00:00Z","v":14187,"vw":224.029212},{"c":223.175,"h":223.79,"l":222.92,"n":638,"o":223.79,"t":"2026-10-07T18:15:00Z","v":16372,"vw":223.271196},{"c":222.98,"h":223.35,"l":222.86,"n":432,"o":223.34,"t":"2026-10-07T18:30:00Z","v":13582,"vw":223.105779},{"c":223,"h":223.25,"l":222.95,"n":666,"o":223.13,"t":"2026-10-07T18:45:00Z","v":14724,"vw":223.12069},{"c":222.85,"h":223.13,"l":222.52,"n":784,"o":222.86,"t":"2026-10-07T19:00:00Z","v":21609,"vw":222.830496},{"c":222.42,"h":222.75,"l":222.11,"n":895,"o":222.75,"t":"2026-10-07T19:15:00Z","v":21734,"vw":222.373996},{"c":222.47,"h":222.67,"l":222.18,"n":1012,"o":222.32,"t":"2026-10-07T19:30:00Z","v":25496,"vw":222.453453},{"c":222.59,"h":222.99,"l":222.14,"n":3263,"o":222.38,"t":"2026-10-07T19:45:00Z","v":117639,"vw":222.493844},{"c":222.64,"h":222.64,"l":222.64,"n":93,"o":222.64,"t":"2026-10-07T20:00:00Z","v":205044,"vw":222.64},{"c":222.64,"h":222.64,"l":222.64,"n":1,"o":222.64,"t":"2026-10-07T20:15:00Z","v":31104,"vw":222.64},{"c":223.81,"h":224.68,"l":222.62,"n":569,"o":222.62,"t":"2026-10-08T13:30:00Z","v":20136,"vw":223.617729},{"c":225.595,"h":225.69,"l":223.8,"n":771,"o":223.8,"t":"2026-10-08T13:45:00Z","v":20172,"vw":224.95225},{"c":226.775,"h":227,"l":225.7,"n":1084,"o":225.7,"t":"2026-10-08T14:00:00Z","v":33982,"vw":226.452448},{"c":226.77,"h":227.37,"l":226.36,"n":607,"o":226.88,"t":"2026-10-08T14:15:00Z","v":20677,"vw":227.012792},{"c":226.915,"h":227.375,"l":226.6,"n":638,"o":226.64,"t":"2026-10-08T14:30:00Z","v":27667,"vw":226.946118},{"c":225.93,"h":226.95,"l":225.78,"n":628,"o":226.92,"t":"2026-10-08T14:45:00Z","v":22342,"vw":226.395553},{"c":225.19,"h":226.13,"l":225.17,"n":795,"o":225.93,"t":"2026-10-08T15:00:00Z","v":22594,"vw":225.530353},{"c":226.26,"h":226.33,"l":225.24,"n":549,"o":225.24,"t":"2026-10-08T15:15:00Z","v":20180,"vw":226.060155},{"c":224.21,"h":226.26,"l":224.14,"n":1355,"o":226.16,"t":"2026-10-08T15:30:00Z","v":65214,"vw":224.614793},{"c":224.53,"h":224.82,"l":223.5,"n":1360,"o":224.4525,"t":"2026-10-08T15:45:00Z","v":180222,"vw":224.1327},{"c":224.365,"h":224.9225,"l":224.29,"n":810,"o":224.655,"t":"2026-10-08T16:00:00Z","v":33758,"vw":224.608793},{"c":224.6,"h":225.98,"l":224.35,"n":716,"o":224.375,"t":"2026-10-08T16:15:00Z","v":30870,"vw":224.970389},{"c":225.18,"h":225.2525,"l":224.865,"n":378,"o":225.02,"t":"2026-10-08T16:30:00Z","v":11166,"vw":225.088294},{"c":225.87,"h":226.25,"l":224.97,"n":558,"o":225.31,"t":"2026-10-08T16:45:00Z","v":11877,"vw":225.667119},{"c":225.78,"h":225.93,"l":225.19,"n":377,"o":225.93,"t":"2026-10-08T17:00:00Z","v":8952,"vw":225.523704},{"c":225.77,"h":225.97,"l":225.41,"n":499,"o":225.77,"t":"2026-10-08T17:15:00Z","v":12362,"vw":225.649599},{"c":226.04,"h":226.04,"l":225.14,"n":754,"o":225.5734,"t":"2026-10-08T17:30:00Z","v":15701,"vw":225.521812},{"c":225.775,"h":226.07,"l":225.28,"n":508,"o":225.86,"t":"2026-10-08T17:45:00Z","v":11721,"vw":225.639398},{"c":226.81,"h":226.81,"l":225.37,"n":901,"o":225.7,"t":"2026-10-08T18:00:00Z","v":32996,"vw":225.992406},{"c":226.99,"h":227.08,"l":226.675,"n":632,"o":226.875,"t":"2026-10-08T18:15:00Z","v":16763,"vw":226.923441},{"c":227.755,"h":227.85,"l":227.04,"n":661,"o":227.04,"t":"2026-10-08T18:30:00Z","v":13338,"vw":227.480233},{"c":227.85,"h":228.33,"l":227.76,"n":786,"o":227.835,"t":"2026-10-08T18:45:00Z","v":22764,"vw":228.035686},{"c":228.16,"h":228.21,"l":227.88,"n":441,"o":227.88,"t":"2026-10-08T19:00:00Z","v":8585,"vw":228.024808},{"c":228.2525,"h":228.94,"l":228.09,"n":1243,"o":228.145,"t":"2026-10-08T19:15:00Z","v":40775,"vw":228.524424},{"c":228.335,"h":228.845,"l":228.175,"n":1154,"o":228.21,"t":"2026-10-08T19:30:00Z","v":28023,"vw":228.529295},{"c":228.47,"h":228.62,"l":227.42,"n":3343,"o":228.31,"t":"2026-10-08T19:45:00Z","v":114579,"vw":228.222533},{"c":228.42,"h":228.42,"l":228.42,"n":83,"o":228.42,"t":"2026-10-08T20:00:00Z","v":162810,"vw":228.42},{"c":227.87,"h":229.3,"l":227.66,"n":282,"o":228.46,"t":"2026-10-09T13:30:00Z","v":11340,"vw":228.314695},{"c":227.9,"h":227.97,"l":227.16,"n":274,"o":227.62,"t":"2026-10-09T13:45:00Z","v":4533,"vw":227.491915},{"c":228.74,"h":229.03,"l":228.18,"n":418,"o":228.61,"t":"2026-10-09T14:00:00Z","v":9505,"vw":228.601232},{"c":228.19,"h":228.68,"l":228.12,"n":352,"o":228.68,"t":"2026-10-09T14:15:00Z","v":6174,"vw":228.426712},{"c":228.285,"h":228.515,"l":227.935,"n":310,"o":228.515,"t":"2026-10-09T14:30:00Z","v":5966,"vw":228.062373},{"c":228.01,"h":228.5,"l":227.77,"n":592,"o":228.495,"t":"2026-10-09T14:45:00Z","v":11240,"vw":228.066853},{"c":227.94,"h":228.02,"l":227.62,"n":304,"o":228.02,"t":"2026-10-09T15:00:00Z","v":4802,"vw":227.741187},{"c":227.67,"h":227.86,"l":227.62,"n":180,"o":227.71,"t":"2026-10-09T15:15:00Z","v":3394,"vw":227.75},{"c":226.88,"h":227.88,"l":226.69,"n":482,"o":227.88,"t":"2026-10-09T15:30:00Z","v":12031,"vw":227.325152},{"c":227.25,"h":227.27,"l":226.865,"n":255,"o":227.16,"t":"2026-10-09T15:45:00Z","v":5018,"vw":227.131888},{"c":227.69,"h":227.73,"l":227.24,"n":282,"o":227.255,"t":"2026-10-09T16:00:00Z","v":6126,"vw":227.460883},{"c":227.99,"h":228.165,"l":227.6,"n":347,"o":227.65,"t":"2026-10-09T16:15:00Z","v":7412,"vw":227.822681},{"c":227.78,"h":227.965,"l":227.5,"n":252,"o":227.95,"t":"2026-10-09T16:30:00Z","v":4837,"vw":227.675625},{"c":228.9,"h":228.95,"l":227.67,"n":712,"o":227.82,"t":"2026-10-09T16:45:00Z","v":17165,"vw":228.207475},{"c":228.45,"h":228.89,"l":228.45,"n":372,"o":228.88,"t":"2026-10-09T17:00:00Z","v":8493,"vw":228.725486},{"c":228.76,"h":228.92,"l":228.19,"n":556,"o":228.4,"t":"2026-10-09T17:15:00Z","v":24004,"vw":228.634948},{"c":228.1,"h":228.745,"l":227.58,"n":759,"o":228.745,"t":"2026-10-09T17:30:00Z","v":22423,"vw":228.054515},{"c":228.485,"h":228.6599,"l":228.09,"n":403,"o":228.09,"t":"2026-10-09T17:45:00Z","v":7560,"vw":228.405585},{"c":229.25,"h":229.51,"l":228.33,"n":699,"o":228.505,"t":"2026-10-09T18:00:00Z","v":16478,"vw":228.806527},{"c":229.45,"h":229.45,"l":229.07,"n":476,"o":229.07,"t":"2026-10-09T18:15:00Z","v":9225,"vw":229.275239},{"c":229.88,"h":230.015,"l":229.42,"n":729,"o":229.42,"t":"2026-10-09T18:30:00Z","v":14253,"vw":229.795291},{"c":230.99,"h":231.25,"l":229.755,"n":1077,"o":229.755,"t":"2026-10-09T18:45:00Z","v":28501,"vw":230.519881},{"c":230.48,"h":231.27,"l":230.37,"n":681,"o":231.1,"t":"2026-10-09T19:00:00Z","v":17117,"vw":230.87039},{"c":229.905,"h":230.66,"l":229.84,"n":916,"o":230.47,"t":"2026-10-09T19:15:00Z","v":36450,"vw":230.07326},{"c":229.765,"h":230.83,"l":229.66,"n":1409,"o":229.83,"t":"2026-10-09T19:30:00Z","v":50749,"vw":230.450157},{"c":229.26,"h":230.17,"l":229.24,"n":3636,"o":229.82,"t":"2026-10-09T19:45:00Z","v":118376,"vw":229.60774},{"c":229.26,"h":229.26,"l":229.26,"n":65,"o":229.26,"t":"2026-10-09T20:00:00Z","v":157422,"vw":229.26},{"c":229.26,"h":229.26,"l":229.26,"n":2,"o":229.26,"t":"2026-10-09T20:15:00Z","v":62209,"vw":229.26},{"c":229.645,"h":230.49,"l":229.41,"n":267,"o":229.41,"t":"2026-10-12T13:30:00Z","v":9704,"vw":229.621943},{"c":230.14,"h":230.14,"l":229.4,"n":214,"o":229.56,"t":"2026-10-12T13:45:00Z","v":4227,"vw":229.711029},{"c":230.53,"h":230.58,"l":229.395,"n":738,"o":230.06,"t":"2026-10-12T14:00:00Z","v":16507,"vw":229.809194},{"c":229.225,"h":230.345,"l":228.805,"n":626,"o":230.345,"t":"2026-10-12T14:15:00Z","v":16099,"vw":229.383024},{"c":229.22,"h":229.65,"l":228.9667,"n":594,"o":228.9667,"t":"2026-10-12T14:30:00Z","v":9826,"vw":229.331924},{"c":229.505,"h":229.7,"l":229.096,"n":629,"o":229.47,"t":"2026-10-12T14:45:00Z","v":19738,"vw":229.358511},{"c":229.165,"h":229.755,"l":228.785,"n":872,"o":229.72,"t":"2026-10-12T15:00:00Z","v":39912,"vw":229.395315},{"c":229.04,"h":229.175,"l":228.805,"n":545,"o":229.175,"t":"2026-10-12T15:15:00Z","v":9147,"vw":228.973456},{"c":228.945,"h":229.68,"l":228.62,"n":790,"o":229.03,"t":"2026-10-12T15:30:00Z","v":39464,"vw":229.088627},{"c":229.165,"h":229.37,"l":228.8175,"n":540,"o":228.8175,"t":"2026-10-12T15:45:00Z","v":17611,"vw":229.17892},{"c":228.295,"h":229.16,"l":228.295,"n":549,"o":229.07,"t":"2026-10-12T16:00:00Z","v":16338,"vw":228.958679},{"c":228.84,"h":228.9,"l":228.315,"n":504,"o":228.315,"t":"2026-10-12T16:15:00Z","v":11182,"vw":228.550598},{"c":228.9761,"h":229.16,"l":228.865,"n":436,"o":228.93,"t":"2026-10-12T16:30:00Z","v":9212,"vw":229.011957},{"c":228.83,"h":229.195,"l":228.72,"n":435,"o":229.15,"t":"2026-10-12T16:45:00Z","v":11365,"vw":228.941088},{"c":229.28,"h":229.28,"l":228.535,"n":500,"o":228.89,"t":"2026-10-12T17:00:00Z","v":10940,"vw":228.86673},{"c":229.045,"h":229.355,"l":228.94,"n":703,"o":229.28,"t":"2026-10-12T17:15:00Z","v":19718,"vw":229.164423},{"c":228.915,"h":229.045,"l":228.63,"n":586,"o":229.04,"t":"2026-10-12T17:30:00Z","v":20627,"vw":228.892712},{"c":228.705,"h":229.04,"l":228.56,"n":813,"o":228.945,"t":"2026-10-12T17:45:00Z","v":40613,"vw":228.891547},{"c":228.565,"h":228.76,"l":228.45,"n":592,"o":228.695,"t":"2026-10-12T18:00:00Z","v":19651,"vw":228.654544},{"c":229.06,"h":229.21,"l":228.49,"n":781,"o":228.545,"t":"2026-10-12T18:15:00Z","v":33209,"vw":228.860211},{"c":228.31,"h":229,"l":228.31,"n":499,"o":229,"t":"2026-10-12T18:30:00Z","v":14031,"vw":228.806975},{"c":228.395,"h":228.595,"l":228.06,"n":530,"o":228.35,"t":"2026-10-12T18:45:00Z","v":13117,"vw":228.220674},{"c":228.81,"h":229.005,"l":228.385,"n":702,"o":228.415,"t":"2026-10-12T19:00:00Z","v":17570,"vw":228.610947},{"c":228.115,"h":228.92,"l":227.86,"n":814,"o":228.755,"t":"2026-10-12T19:15:00Z","v":20509,"vw":228.403725},{"c":228.055,"h":228.38,"l":227.875,"n":936,"o":228.15,"t":"2026-10-12T19:30:00Z","v":23243,"vw":228.090193},{"c":228.41,"h":228.48,"l":227.73,"n":3560,"o":228.055,"t":"2026-10-12T19:45:00Z","v":169606,"vw":228.199039},{"c":228.31,"h":228.31,"l":228.31,"n":73,"o":228.31,"t":"2026-10-12T20:00:00Z","v":112947,"vw":228.31},{"c":228.59,"h":230.63,"l":228.59,"n":495,"o":228.92,"t":"2026-10-13T13:30:00Z","v":24553,"vw":229.287782},{"c":229.01,"h":229.19,"l":227.44,"n":687,"o":228.48,"t":"2026-10-13T13:45:00Z","v":41007,"vw":228.350716},{"c":227.76,"h":229.35,"l":227.465,"n":419,"o":229.22,"t":"2026-10-13T14:00:00Z","v":12600,"vw":228.398691},{"c":226.68,"h":227.855,"l":226,"n":628,"o":227.855,"t":"2026-10-13T14:15:00Z","v":34997,"vw":227.069667},{"c":226,"h":227.08,"l":226,"n":908,"o":226.75,"t":"2026-10-13T14:30:00Z","v":49213,"vw":226.636394},{"c":226.44,"h":226.67,"l":224.6573,"n":1037,"o":226.08,"t":"2026-10-13T14:45:00Z","v":39995,"vw":225.594019},{"c":226.085,"h":226.435,"l":225.57,"n":598,"o":226.29,"t":"2026-10-13T15:00:00Z","v":12930,"vw":226.111566},{"c":225.4325,"h":226.36,"l":225.145,"n":674,"o":226.095,"t":"2026-10-13T15:15:00Z","v":21842,"vw":225.949609},{"c":225.31,"h":225.6,"l":224.96,"n":525,"o":225.415,"t":"2026-10-13T15:30:00Z","v":12754,"vw":225.318244},{"c":226.81,"h":226.81,"l":225.03,"n":576,"o":225.27,"t":"2026-10-13T15:45:00Z","v":12726,"vw":225.737732},{"c":226.32,"h":226.79,"l":225.89,"n":442,"o":226.555,"t":"2026-10-13T16:00:00Z","v":12003,"vw":226.370149},{"c":226.29,"h":226.615,"l":226.13,"n":358,"o":226.21,"t":"2026-10-13T16:15:00Z","v":8192,"vw":226.373337},{"c":226.71,"h":226.71,"l":226.07,"n":573,"o":226.39,"t":"2026-10-13T16:30:00Z","v":14214,"vw":226.363935},{"c":226.725,"h":226.98,"l":226.42,"n":567,"o":226.71,"t":"2026-10-13T16:45:00Z","v":17581,"vw":226.714146},{"c":226.86,"h":227.145,"l":226.35,"n":431,"o":226.6,"t":"2026-10-13T17:00:00Z","v":13702,"vw":226.693205},{"c":226.84,"h":227.08,"l":226.645,"n":497,"o":227.01,"t":"2026-10-13T17:15:00Z","v":15722,"vw":226.834396},{"c":227.22,"h":227.49,"l":226.695,"n":807,"o":226.93,"t":"2026-10-13T17:30:00Z","v":32296,"vw":227.070995},{"c":227.11,"h":227.35,"l":226.87,"n":415,"o":227.35,"t":"2026-10-13T17:45:00Z","v":10160,"vw":227.08204},{"c":227.35,"h":227.86,"l":227.02,"n":922,"o":227.045,"t":"2026-10-13T18:00:00Z","v":41602,"vw":227.266049},{"c":227.565,"h":227.83,"l":227.27,"n":611,"o":227.425,"t":"2026-10-13T18:15:00Z","v":34136,"vw":227.461829},{"c":228.8,"h":229.01,"l":227.695,"n":602,"o":227.83,"t":"2026-10-13T18:30:00Z","v":15693,"vw":228.292789},{"c":229.4,"h":229.4,"l":228.41,"n":808,"o":228.74,"t":"2026-10-13T18:45:00Z","v":18790,"vw":228.729208},{"c":228.98,"h":229.8,"l":228.79,"n":889,"o":229.25,"t":"2026-10-13T19:00:00Z","v":41925,"vw":229.203934},{"c":229.04,"h":229.17,"l":228.12,"n":1534,"o":228.98,"t":"2026-10-13T19:15:00Z","v":74452,"vw":228.686206},{"c":228.445,"h":229.37,"l":228.36,"n":1185,"o":229.08,"t":"2026-10-13T19:30:00Z","v":35798,"vw":228.955055},{"c":229.13,"h":229.3,"l":227.24,"n":3695,"o":228.57,"t":"2026-10-13T19:45:00Z","v":131011,"vw":228.504495},{"c":229.04,"h":229.04,"l":229.04,"n":74,"o":229.04,"t":"2026-10-13T20:00:00Z","v":199219,"vw":229.04},{"c":227.7,"h":229.35,"l":226.73,"n":1231,"o":229.02,"t":"2026-10-14T13:30:00Z","v":130391,"vw":227.854817},{"c":227.52,"h":228.44,"l":227.36,"n":501,"o":227.755,"t":"2026-10-14T13:45:00Z","v":50628,"vw":227.66238},{"c":228.035,"h":228.26,"l":226.5,"n":811,"o":227.505,"t":"2026-10-14T14:00:00Z","v":23726,"vw":227.343061},{"c":228.92,"h":229.847,"l":227.77,"n":669,"o":227.83,"t":"2026-10-14T14:15:00Z","v":33194,"vw":228.640516},{"c":229.52,"h":229.52,"l":228.73,"n":570,"o":228.93,"t":"2026-10-14T14:30:00Z","v":23887,"vw":229.200969},{"c":228.36,"h":229.31,"l":228.115,"n":917,"o":229.31,"t":"2026-10-14T14:45:00Z","v":30342,"vw":228.697691},{"c":228.645,"h":228.9,"l":228.09,"n":783,"o":228.14,"t":"2026-10-14T15:00:00Z","v":32627,"vw":228.445953},{"c":228.76,"h":229.12,"l":228.475,"n":503,"o":228.6,"t":"2026-10-14T15:15:00Z","v":17932,"vw":228.671825},{"c":228.93,"h":229.5931,"l":228.865,"n":664,"o":228.975,"t":"2026-10-14T15:30:00Z","v":17355,"vw":229.243356},{"c":230.105,"h":230.17,"l":229.06,"n":1255,"o":229.06,"t":"2026-10-14T15:45:00Z","v":37327,"vw":229.737305},{"c":229.42,"h":230.44,"l":228.915,"n":937,"o":230.04,"t":"2026-10-14T16:00:00Z","v":32074,"vw":229.58553},{"c":228.75,"h":229.16,"l":228.61,"n":659,"o":229.12,"t":"2026-10-14T16:15:00Z","v":17758,"vw":228.794349},{"c":228.7,"h":229.09,"l":228.62,"n":648,"o":228.81,"t":"2026-10-14T16:30:00Z","v":18175,"vw":228.805668},{"c":229.28,"h":229.28,"l":228.66,"n":522,"o":228.68,"t":"2026-10-14T16:45:00Z","v":11933,"vw":228.923966},{"c":229.04,"h":229.51,"l":228.84,"n":605,"o":229.42,"t":"2026-10-14T17:00:00Z","v":18834,"vw":229.109976},{"c":228.77,"h":229.27,"l":228.7675,"n":699,"o":229.025,"t":"2026-10-14T17:15:00Z","v":13198,"vw":229.004916},{"c":229.66,"h":229.66,"l":228.74,"n":763,"o":228.88,"t":"2026-10-14T17:30:00Z","v":22517,"vw":229.211853},{"c":229.485,"h":229.73,"l":229.31,"n":928,"o":229.59,"t":"2026-10-14T17:45:00Z","v":28194,"vw":229.573001},{"c":229.37,"h":229.74,"l":229.175,"n":968,"o":229.49,"t":"2026-10-14T18:00:00Z","v":32565,"vw":229.433211},{"c":229.56,"h":230.36,"l":229.38,"n":811,"o":229.44,"t":"2026-10-14T18:15:00Z","v":26918,"vw":229.99116},{"c":231.105,"h":231.21,"l":229.89,"n":921,"o":229.98,"t":"2026-10-14T18:30:00Z","v":34918,"vw":230.309133},{"c":231.23,"h":231.82,"l":230.55,"n":1437,"o":231.17,"t":"2026-10-14T18:45:00Z","v":52425,"vw":231.260316},{"c":231.695,"h":232.7,"l":231.19,"n":1293,"o":231.225,"t":"2026-10-14T19:00:00Z","v":60046,"vw":231.886363},{"c":231.315,"h":231.84,"l":230.805,"n":1211,"o":231.69,"t":"2026-10-14T19:15:00Z","v":39735,"vw":231.42669},{"c":231.48,"h":232.05,"l":230.92,"n":1798,"o":231.315,"t":"2026-10-14T19:30:00Z","v":80567,"vw":231.403176},{"c":232.14,"h":232.35,"l":230.95,"n":4287,"o":231.33,"t":"2026-10-14T19:45:00Z","v":200607,"vw":231.866675},{"c":232.16,"h":232.16,"l":232.16,"n":100,"o":232.16,"t":"2026-10-14T20:00:00Z","v":169291,"vw":232.16},{"c":232.44,"h":232.44,"l":232.44,"n":5,"o":232.44,"t":"2026-10-14T22:45:00Z","v":200,"vw":232.44},{"c":229.3895,"h":229.3895,"l":229.3895,"n":1,"o":229.3895,"t":"2026-10-15T08:00:00Z","v":1633,"vw":229.3895},{"c":232,"h":232,"l":232,"n":1,"o":232,"t":"2026-10-15T11:15:00Z","v":100,"vw":232},{"c":231.94,"h":234.64,"l":231.935,"n":599,"o":232.93,"t":"2026-10-15T13:30:00Z","v":33514,"vw":232.942855},{"c":231.83,"h":232.51,"l":231,"n":478,"o":232.105,"t":"2026-10-15T13:45:00Z","v":18045,"vw":231.886488},{"c":232.36,"h":232.8075,"l":231.24,"n":561,"o":231.24,"t":"2026-10-15T14:00:00Z","v":9164,"vw":232.117167},{"c":231.57,"h":232.76,"l":231.57,"n":561,"o":232.72,"t":"2026-10-15T14:15:00Z","v":8280,"vw":232.353612},{"c":233.44,"h":233.585,"l":231.56,"n":936,"o":231.78,"t":"2026-10-15T14:30:00Z","v":33775,"vw":232.702486},{"c":234.13,"h":234.51,"l":233.2455,"n":730,"o":233.41,"t":"2026-10-15T14:45:00Z","v":21831,"vw":234.071963},{"c":234.155,"h":235.1325,"l":233.87,"n":870,"o":234.25,"t":"2026-10-15T15:00:00Z","v":28035,"vw":234.372492},{"c":235,"h":235,"l":233.96,"n":656,"o":234.09,"t":"2026-10-15T15:15:00Z","v":20192,"vw":234.451493},{"c":234.815,"h":235.25,"l":233.93,"n":865,"o":234.815,"t":"2026-10-15T15:30:00Z","v":25402,"vw":234.515057},{"c":234.78,"h":235.12,"l":234.285,"n":802,"o":234.815,"t":"2026-10-15T15:45:00Z","v":22764,"vw":234.78599},{"c":233.84,"h":234.98,"l":233.82,"n":847,"o":234.98,"t":"2026-10-15T16:00:00Z","v":27007,"vw":234.289411},{"c":234.3,"h":234.3,"l":233.69,"n":549,"o":233.69,"t":"2026-10-15T16:15:00Z","v":13274,"vw":234.051551},{"c":232.82,"h":234.19,"l":232.59,"n":1144,"o":234.185,"t":"2026-10-15T16:30:00Z","v":48519,"vw":233.596068},{"c":233.675,"h":233.68,"l":232.81,"n":839,"o":232.81,"t":"2026-10-15T16:45:00Z","v":24609,"vw":233.257802},{"c":233.9485,"h":234.31,"l":233.81,"n":774,"o":233.81,"t":"2026-10-15T17:00:00Z","v":24499,"vw":234.030967},{"c":233.96,"h":234.745,"l":233.96,"n":880,"o":234.05,"t":"2026-10-15T17:15:00Z","v":27672,"vw":234.422328},{"c":233.89,"h":234.4,"l":233.81,"n":643,"o":234.18,"t":"2026-10-15T17:30:00Z","v":20433,"vw":234.050477},{"c":234.96,"h":234.96,"l":233.495,"n":963,"o":233.93,"t":"2026-10-15T17:45:00Z","v":28610,"vw":234.188437},{"c":234.735,"h":235,"l":234.08,"n":950,"o":234.93,"t":"2026-10-15T18:00:00Z","v":33776,"vw":234.497129},{"c":235.06,"h":235.45,"l":234.38,"n":999,"o":234.54,"t":"2026-10-15T18:15:00Z","v":39696,"vw":234.908452},{"c":235.09,"h":235.38,"l":234.8,"n":919,"o":235.08,"t":"2026-10-15T18:30:00Z","v":32124,"vw":235.021537},{"c":234.65,"h":235.59,"l":234.1201,"n":1006,"o":235.145,"t":"2026-10-15T18:45:00Z","v":28381,"vw":234.888296},{"c":234.835,"h":235.49,"l":234.595,"n":1457,"o":234.655,"t":"2026-10-15T19:00:00Z","v":60528,"vw":235.022238},{"c":234.67,"h":235.2,"l":234.63,"n":1325,"o":234.785,"t":"2026-10-15T19:15:00Z","v":45964,"vw":234.978376},{"c":235.24,"h":235.31,"l":234.55,"n":1539,"o":234.73,"t":"2026-10-15T19:30:00Z","v":45275,"vw":235.054734},{"c":235.47,"h":235.9728,"l":234.46,"n":4652,"o":235.13,"t":"2026-10-15T19:45:00Z","v":218367,"vw":235.26445},{"c":225.5,"h":237.6698,"l":222.11,"n":841,"o":235.31,"t":"2026-10-15T20:00:00Z","v":264487,"vw":233.820117},{"c":231.2,"h":232,"l":225.56,"n":255,"o":225.56,"t":"2026-10-15T20:15:00Z","v":17865,"vw":229.37258},{"c":229.845,"h":231.4,"l":229.83,"n":71,"o":230.7,"t":"2026-10-15T20:30:00Z","v":5974,"vw":230.181356},{"c":228.22,"h":232,"l":224.22,"n":183,"o":229.8466,"t":"2026-10-15T20:45:00Z","v":7157,"vw":229.235693},{"c":229.55,"h":229.5599,"l":228,"n":7,"o":229.26,"t":"2026-10-15T21:00:00Z","v":1644,"vw":229.438449},{"c":229.08,"h":229.08,"l":229,"n":4,"o":229,"t":"2026-10-15T21:15:00Z","v":511,"vw":229.032},{"c":229.75,"h":229.8,"l":229.75,"n":8,"o":229.8,"t":"2026-10-15T21:30:00Z","v":2201,"vw":229.797494},{"c":231.45,"h":232,"l":230.19,"n":44,"o":230.19,"t":"2026-10-15T21:45:00Z","v":5441,"vw":231.12236},{"c":232.535,"h":232.535,"l":230.48,"n":10,"o":231.5,"t":"2026-10-15T22:00:00Z","v":3262,"vw":231.18793},{"c":232,"h":232.8908,"l":230.89,"n":15,"o":230.99,"t":"2026-10-15T22:15:00Z","v":2837,"vw":231.863908},{"c":229.865,"h":229.865,"l":229.865,"n":1,"o":229.865,"t":"2026-10-15T22:30:00Z","v":100,"vw":229.865},{"c":232,"h":232.38,"l":231.43,"n":22,"o":231.43,"t":"2026-10-15T23:45:00Z","v":480,"vw":231.8275},{"c":232.17,"h":232.17,"l":232.17,"n":1,"o":232.17,"t":"2026-10-16T08:00:00Z","v":400,"vw":232.17},{"c":228.31,"h":232,"l":228.31,"n":2,"o":232,"t":"2026-10-16T11:45:00Z","v":250,"vw":230.524},{"c":228.03,"h":228.03,"l":228.03,"n":2,"o":228.03,"t":"2026-10-16T13:00:00Z","v":103,"vw":228.03},{"c":230,"h":230,"l":230,"n":9,"o":230,"t":"2026-10-16T13:15:00Z","v":289,"vw":230},{"c":230.535,"h":232.8741,"l":227.865,"n":3253,"o":228.4,"t":"2026-10-16T13:30:00Z","v":255463,"vw":229.740492},{"c":233.305,"h":233.66,"l":230.3,"n":2320,"o":230.535,"t":"2026-10-16T13:45:00Z","v":160219,"vw":231.996037},{"c":232.075,"h":234.35,"l":231.07,"n":1781,"o":233.305,"t":"2026-10-16T14:00:00Z","v":90999,"vw":232.487061},{"c":230.625,"h":232.16,"l":229.33,"n":1391,"o":231.915,"t":"2026-10-16T14:15:00Z","v":72238,"vw":230.758244},{"c":232.53,"h":233.23,"l":230.64,"n":988,"o":230.64,"t":"2026-10-16T14:30:00Z","v":32792,"vw":232.143844},{"c":232.87,"h":233.07,"l":231.57,"n":1010,"o":232.54,"t":"2026-10-16T14:45:00Z","v":32578,"vw":232.373346},{"c":230.68,"h":232.5,"l":230.68,"n":893,"o":232.41,"t":"2026-10-16T15:00:00Z","v":23186,"vw":231.789327},{"c":229.61,"h":230.86,"l":229.45,"n":1412,"o":230.6225,"t":"2026-10-16T15:15:00Z","v":41484,"vw":230.111601},{"c":226.74,"h":229.72,"l":226.405,"n":1137,"o":229.72,"t":"2026-10-16T15:30:00Z","v":35902,"vw":228.061215},{"c":225.97,"h":226.97,"l":225.77,"n":1383,"o":226.77,"t":"2026-10-16T15:45:00Z","v":41063,"vw":226.35643},{"c":229.42,"h":229.42,"l":225.3,"n":1051,"o":225.77,"t":"2026-10-16T16:00:00Z","v":35618,"vw":226.61601},{"c":227.62,"h":229.97,"l":227.33,"n":791,"o":229.42,"t":"2026-10-16T16:15:00Z","v":21162,"vw":229.069542},{"c":227.84,"h":228.34,"l":227.505,"n":670,"o":227.515,"t":"2026-10-16T16:30:00Z","v":19306,"vw":227.91531},{"c":228.1,"h":228.38,"l":227.59,"n":626,"o":227.965,"t":"2026-10-16T16:45:00Z","v":12468,"vw":228.0677},{"c":227.24,"h":228.28,"l":227.24,"n":694,"o":227.895,"t":"2026-10-16T17:00:00Z","v":17735,"vw":227.838345},{"c":226.87,"h":227.45,"l":226.09,"n":840,"o":227.24,"t":"2026-10-16T17:15:00Z","v":19570,"vw":226.739526},{"c":226.695,"h":227.2,"l":226.27,"n":728,"o":226.62,"t":"2026-10-16T17:30:00Z","v":18978,"vw":226.681241},{"c":226.1,"h":226.86,"l":225.89,"n":929,"o":226.79,"t":"2026-10-16T17:45:00Z","v":24725,"vw":226.293928},{"c":226.82,"h":227.07,"l":225.86,"n":1002,"o":226.09,"t":"2026-10-16T18:00:00Z","v":23336,"vw":226.496625},{"c":226.85,"h":227.3,"l":226.575,"n":874,"o":226.86,"t":"2026-10-16T18:15:00Z","v":18994,"vw":226.934283},{"c":226.475,"h":227.03,"l":225.96,"n":1106,"o":226.765,"t":"2026-10-16T18:30:00Z","v":35143,"vw":226.525491},{"c":227.265,"h":227.61,"l":226.41,"n":839,"o":226.64,"t":"2026-10-16T18:45:00Z","v":23077,"vw":226.949108},{"c":227.32,"h":227.3325,"l":226.16,"n":982,"o":227.05,"t":"2026-10-16T19:00:00Z","v":28081,"vw":226.740743},{"c":227.9,"h":228.24,"l":226.9,"n":1214,"o":227.43,"t":"2026-10-16T19:15:00Z","v":31389,"vw":227.641959},{"c":227.48,"h":228.85,"l":226.98,"n":1366,"o":228.11,"t":"2026-10-16T19:30:00Z","v":47061,"vw":228.05967},{"c":228.75,"h":229.05,"l":227.13,"n":4232,"o":227.53,"t":"2026-10-16T19:45:00Z","v":176435,"vw":228.195749},{"c":228.78,"h":228.78,"l":228.78,"n":91,"o":228.78,"t":"2026-10-16T20:00:00Z","v":244446,"vw":228.78},{"c":228.78,"h":228.78,"l":228.78,"n":2,"o":228.78,"t":"2026-10-16T20:15:00Z","v":566,"vw":228.78},{"c":226.68,"h":226.68,"l":226.68,"n":1,"o":226.68,"t":"2026-10-19T13:15:00Z","v":200,"vw":226.68},{"c":225.64,"h":227.3,"l":225.06,"n":473,"o":227.3,"t":"2026-10-19T13:30:00Z","v":19417,"vw":226.403793},{"c":225.07,"h":226.08,"l":224.7414,"n":569,"o":225.82,"t":"2026-10-19T13:45:00Z","v":18114,"vw":225.52466},{"c":225.86,"h":226.22,"l":224.97,"n":726,"o":225.03,"t":"2026-10-19T14:00:00Z","v":22288,"vw":225.726848},{"c":226.3,"h":226.3,"l":225.475,"n":695,"o":225.84,"t":"2026-10-19T14:15:00Z","v":16052,"vw":225.944641},{"c":226.355,"h":226.53,"l":226.03,"n":590,"o":226.36,"t":"2026-10-19T14:30:00Z","v":13001,"vw":226.256296},{"c":225.59,"h":226.65,"l":225.26,"n":735,"o":226.65,"t":"2026-10-19T14:45:00Z","v":15725,"vw":225.790991},{"c":225.38,"h":225.98,"l":225.38,"n":706,"o":225.69,"t":"2026-10-19T15:00:00Z","v":13965,"vw":225.757683},{"c":226.29,"h":226.585,"l":224.87,"n":1187,"o":225.385,"t":"2026-10-19T15:15:00Z","v":38996,"vw":225.683636},{"c":227.3,"h":227.55,"l":226.02,"n":928,"o":226.285,"t":"2026-10-19T15:30:00Z","v":16591,"vw":226.940643},{"c":226.4,"h":227.32,"l":226.35,"n":732,"o":227.13,"t":"2026-10-19T15:45:00Z","v":21263,"vw":226.989427},{"c":225.62,"h":226.468,"l":225.37,"n":540,"o":226.468,"t":"2026-10-19T16:00:00Z","v":9771,"vw":225.783289},{"c":226.54,"h":226.56,"l":225.63,"n":721,"o":225.63,"t":"2026-10-19T16:15:00Z","v":16094,"vw":226.062766},{"c":226.39,"h":226.54,"l":226.06,"n":630,"o":226.54,"t":"2026-10-19T16:30:00Z","v":16103,"vw":226.24434},{"c":225.52,"h":226.355,"l":225.42,"n":672,"o":226.31,"t":"2026-10-19T16:45:00Z","v":14652,"vw":225.972064},{"c":225.71,"h":225.92,"l":225.465,"n":633,"o":225.55,"t":"2026-10-19T17:00:00Z","v":14469,"vw":225.675697},{"c":224.93,"h":225.89,"l":224.75,"n":786,"o":225.62,"t":"2026-10-19T17:15:00Z","v":28218,"vw":225.402177},{"c":224.32,"h":225.34,"l":224.32,"n":947,"o":225.075,"t":"2026-10-19T17:30:00Z","v":27935,"vw":224.867147},{"c":224.98,"h":224.98,"l":224.33,"n":661,"o":224.33,"t":"2026-10-19T17:45:00Z","v":15049,"vw":224.730402},{"c":223.86,"h":225.07,"l":223.74,"n":1101,"o":224.94,"t":"2026-10-19T18:00:00Z","v":31486,"vw":224.435899},{"c":223.305,"h":223.96,"l":223.12,"n":740,"o":223.81,"t":"2026-10-19T18:15:00Z","v":20843,"vw":223.505915},{"c":222.89,"h":223.475,"l":222.31,"n":938,"o":223.12,"t":"2026-10-19T18:30:00Z","v":37802,"vw":222.744179},{"c":222.37,"h":222.965,"l":222.01,"n":1166,"o":222.89,"t":"2026-10-19T18:45:00Z","v":38149,"vw":222.417407},{"c":223.165,"h":223.32,"l":222.29,"n":1281,"o":222.45,"t":"2026-10-19T19:00:00Z","v":33588,"vw":222.866527},{"c":223.98,"h":224.0275,"l":222.705,"n":1136,"o":223.04,"t":"2026-10-19T19:15:00Z","v":32179,"vw":223.399905},{"c":223.62,"h":224.12,"l":223.5201,"n":1574,"o":223.86,"t":"2026-10-19T19:30:00Z","v":51354,"vw":223.837114},{"c":223.21,"h":223.74,"l":223.03,"n":4267,"o":223.52,"t":"2026-10-19T19:45:00Z","v":148372,"vw":223.361661},{"c":223.25,"h":223.25,"l":223.25,"n":89,"o":223.25,"t":"2026-10-19T20:00:00Z","v":170386,"vw":223.25},{"c":223.1,"h":223.1,"l":223.1,"n":1,"o":223.1,"t":"2026-10-20T11:45:00Z","v":100,"vw":223.1},{"c":224.57,"h":225.39,"l":222.26,"n":204,"o":223.41,"t":"2026-10-20T13:30:00Z","v":12212,"vw":223.581181},{"c":224.84,"h":225.31,"l":224.09,"n":421,"o":225.09,"t":"2026-10-20T13:45:00Z","v":15683,"vw":224.741501},{"c":224.74,"h":225.83,"l":224.695,"n":441,"o":225.3,"t":"2026-10-20T14:00:00Z","v":16246,"vw":225.358088},{"c":226.16,"h":226.16,"l":224.875,"n":603,"o":225,"t":"2026-10-20T14:15:00Z","v":41101,"vw":225.296205},{"c":227.34,"h":227.34,"l":226.26,"n":650,"o":226.395,"t":"2026-10-20T14:30:00Z","v":15229,"vw":226.571239},{"c":228.8,"h":229.3,"l":227.75,"n":938,"o":227.75,"t":"2026-10-20T14:45:00Z","v":25406,"vw":228.748311},{"c":227.61,"h":228.96,"l":227.47,"n":781,"o":228.96,"t":"2026-10-20T15:00:00Z","v":14799,"vw":228.428632},{"c":228.09,"h":228.73,"l":227.61,"n":645,"o":227.87,"t":"2026-10-20T15:15:00Z","v":15727,"vw":228.053012},{"c":227.95,"h":228.11,"l":227.36,"n":566,"o":227.96,"t":"2026-10-20T15:30:00Z","v":12558,"vw":227.766478},{"c":227.985,"h":228.19,"l":227.45,"n":619,"o":227.83,"t":"2026-10-20T15:45:00Z","v":22937,"vw":227.992223},{"c":228.21,"h":228.455,"l":227.91,"n":368,"o":228.18,"t":"2026-10-20T16:00:00Z","v":8181,"vw":228.180301},{"c":228.16,"h":228.2,"l":227.45,"n":551,"o":228.12,"t":"2026-10-20T16:15:00Z","v":10967,"vw":227.818108},{"c":228.785,"h":228.82,"l":227.84,"n":387,"o":228.16,"t":"2026-10-20T16:30:00Z","v":8508,"vw":228.385692},{"c":227.91,"h":228.79,"l":227.745,"n":628,"o":228.71,"t":"2026-10-20T16:45:00Z","v":16632,"vw":228.424632},{"c":227.525,"h":228.07,"l":227.415,"n":477,"o":227.95,"t":"2026-10-20T17:00:00Z","v":9879,"vw":227.73476},{"c":227.865,"h":227.87,"l":227.52,"n":465,"o":227.58,"t":"2026-10-20T17:15:00Z","v":9716,"vw":227.688313},{"c":227.96,"h":228.15,"l":227.87,"n":498,"o":227.94,"t":"2026-10-20T17:30:00Z","v":11997,"vw":227.998056},{"c":227.48,"h":227.96,"l":227.48,"n":597,"o":227.91,"t":"2026-10-20T17:45:00Z","v":13307,"vw":227.777935},{"c":227.78,"h":228.11,"l":227.68,"n":717,"o":227.69,"t":"2026-10-20T18:00:00Z","v":19816,"vw":227.903949},{"c":227.31,"h":227.895,"l":227.3,"n":591,"o":227.825,"t":"2026-10-20T18:15:00Z","v":16253,"vw":227.73888},{"c":227.4772,"h":227.52,"l":227.2,"n":568,"o":227.295,"t":"2026-10-20T18:30:00Z","v":15287,"vw":227.371758},{"c":226.85,"h":227.41,"l":226.81,"n":587,"o":227.335,"t":"2026-10-20T18:45:00Z","v":14100,"vw":227.185125},{"c":226.29,"h":227.095,"l":226.29,"n":624,"o":227,"t":"2026-10-20T19:00:00Z","v":15205,"vw":226.762352},{"c":226.74,"h":227.15,"l":226.36,"n":963,"o":226.36,"t":"2026-10-20T19:15:00Z","v":26275,"vw":226.747321},{"c":226.645,"h":226.76,"l":226.23,"n":1163,"o":226.73,"t":"2026-10-20T19:30:00Z","v":34213,"vw":226.48182},{"c":226.51,"h":227.39,"l":226.29,"n":3127,"o":226.6301,"t":"2026-10-20T19:45:00Z","v":92677,"vw":226.642833},{"c":226.4,"h":226.52,"l":226.4,"n":79,"o":226.52,"t":"2026-10-20T20:00:00Z","v":194719,"vw":226.40008},{"c":227.28,"h":227.845,"l":226.57,"n":356,"o":226.74,"t":"2026-10-21T13:30:00Z","v":11544,"vw":226.956673},{"c":227.31,"h":227.62,"l":226.8,"n":712,"o":226.86,"t":"2026-10-21T13:45:00Z","v":68145,"vw":227.145307},{"c":227.335,"h":227.38,"l":225.89,"n":616,"o":226.92,"t":"2026-10-21T14:00:00Z","v":23253,"vw":226.524823},{"c":226.81,"h":227.315,"l":226.565,"n":384,"o":226.98,"t":"2026-10-21T14:15:00Z","v":7515,"vw":226.952309},{"c":226.12,"h":226.85,"l":226.12,"n":467,"o":226.23,"t":"2026-10-21T14:30:00Z","v":8679,"vw":226.54556},{"c":226.805,"h":227,"l":226.12,"n":351,"o":226.12,"t":"2026-10-21T14:45:00Z","v":8916,"vw":226.616851},{"c":226.26,"h":226.9,"l":226.26,"n":486,"o":226.7,"t":"2026-10-21T15:00:00Z","v":17845,"vw":226.506427},{"c":227.03,"h":227.365,"l":226.16,"n":698,"o":226.365,"t":"2026-10-21T15:15:00Z","v":21226,"vw":226.78204},{"c":227.2,"h":227.485,"l":226.93,"n":509,"o":226.93,"t":"2026-10-21T15:30:00Z","v":14398,"vw":227.21595},{"c":227.09,"h":227.705,"l":227.06,"n":526,"o":227.59,"t":"2026-10-21T15:45:00Z","v":14031,"vw":227.2792},{"c":227.98,"h":227.98,"l":226.99,"n":678,"o":227.06,"t":"2026-10-21T16:00:00Z","v":24228,"vw":227.392185},{"c":228.12,"h":228.715,"l":227.84,"n":764,"o":228.07,"t":"2026-10-21T16:15:00Z","v":35405,"vw":228.241563},{"c":228.495,"h":229.17,"l":228,"n":697,"o":228.18,"t":"2026-10-21T16:30:00Z","v":23105,"vw":228.520516},{"c":228.605,"h":228.82,"l":228.28,"n":648,"o":228.34,"t":"2026-10-21T16:45:00Z","v":19991,"vw":228.613519},{"c":228.8,"h":228.8,"l":228.18,"n":507,"o":228.46,"t":"2026-10-21T17:00:00Z","v":12743,"vw":228.521231},{"c":229.15,"h":229.48,"l":228.7,"n":421,"o":228.785,"t":"2026-10-21T17:15:00Z","v":10653,"vw":229.11926},{"c":229.27,"h":229.38,"l":229.13,"n":550,"o":229.27,"t":"2026-10-21T17:30:00Z","v":13032,"vw":229.224068},{"c":229.025,"h":229.27,"l":228.97,"n":456,"o":229.155,"t":"2026-10-21T17:45:00Z","v":12157,"vw":229.124176},{"c":229.3,"h":229.35,"l":228.75,"n":750,"o":228.96,"t":"2026-10-21T18:00:00Z","v":25621,"vw":229.010384},{"c":229.14,"h":229.43,"l":228.98,"n":601,"o":229.26,"t":"2026-10-21T18:15:00Z","v":17720,"vw":229.12671},{"c":228.81,"h":229.25,"l":228.81,"n":601,"o":229.1475,"t":"2026-10-21T18:30:00Z","v":14489,"vw":229.099991},{"c":228.36,"h":229.06,"l":227.9,"n":1007,"o":228.77,"t":"2026-10-21T18:45:00Z","v":32552,"vw":228.517482},{"c":227.46,"h":228.32,"l":227,"n":822,"o":228.32,"t":"2026-10-21T19:00:00Z","v":35100,"vw":227.964661},{"c":228.105,"h":228.105,"l":227.62,"n":666,"o":227.62,"t":"2026-10-21T19:15:00Z","v":12840,"vw":227.943619},{"c":228.57,"h":228.62,"l":227.98,"n":1121,"o":228.13,"t":"2026-10-21T19:30:00Z","v":34027,"vw":228.196396},{"c":228.52,"h":228.815,"l":228.0855,"n":2662,"o":228.59,"t":"2026-10-21T19:45:00Z","v":93410,"vw":228.577652},{"c":228.59,"h":228.59,"l":228.59,"n":63,"o":228.59,"t":"2026-10-21T20:00:00Z","v":133090,"vw":228.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2389863869164632,"strike":269.7457020560643,"iv":0.4242199624295846,"gamma":0.006381018691720281,"theta":-0.08453710583277309,"vega":0.11366656291069346,"rho":0.016560038288745915,"breakevenPct":18.546169317547044},{"delta":0.15,"premium":1.7919464750445369,"strike":259.6918822719175,"iv":0.38235643777093664,"gamma":0.009547506119561278,"theta":-0.09770558555132039,"vega":0.14713572639812042,"rho":0.025156508531235897,"breakevenPct":14.389880898972855},{"delta":0.2,"premium":2.3470785013380913,"strike":249.8394290811775,"iv":0.34134165923282783,"gamma":0.01268991971454059,"theta":-0.1106392506690455,"vega":0.18017074041034792,"rho":0.03374568173775006,"breakevenPct":10.322633353390609},{"delta":0.25,"premium":2.9603702051739518,"strike":245.37912578055307,"iv":0.3230544157002676,"gamma":0.015187689562890277,"theta":-0.11728510258697591,"vega":0.20158019625334522,"rho":0.04213945653646723,"breakevenPct":8.639702517925986},{"delta":0.3,"premium":3.5736619090098127,"strike":240.91882247992865,"iv":0.30476717216770743,"gamma":0.017685459411239963,"theta":-0.12393095450490632,"vega":0.22298965209634253,"rho":0.0505332313351844,"breakevenPct":6.956771682461365},{"delta":0.35,"premium":4.632686414708886,"strike":237.97242083758937,"iv":0.3080559754851889,"gamma":0.018240551583248214,"theta":-0.13241680286006127,"vega":0.23340163432073543,"rho":0.05878788770581597,"breakevenPct":6.131111270089791},{"delta":0.4,"premium":5.8073544433094995,"strike":235.4187946884576,"iv":0.3169425944841675,"gamma":0.01829162410623085,"theta":-0.1413800306435138,"vega":0.24096036772216547,"rho":0.06700645037848076,"breakevenPct":5.527866106026993},{"delta":0.45,"premium":6.982022471910113,"strike":232.86516853932585,"iv":0.3258292134831461,"gamma":0.018342696629213482,"theta":-0.15034325842696628,"vega":0.24851910112359551,"rho":0.07522501305114554,"breakevenPct":4.924620941964196},{"delta":0.5,"premium":8.156690500510727,"strike":230.31154239019406,"iv":0.3347158324821246,"gamma":0.018393769152196118,"theta":-0.1593064862104188,"vega":0.2560778345250255,"rho":0.08344357572381031,"breakevenPct":4.321375777901399},{"delta":0.55,"premium":9.610986301369865,"strike":227.5945205479452,"iv":0.3343567123287671,"gamma":0.017967013698630137,"theta":-0.15667150684931505,"vega":0.24995194520547945,"rho":0.09150172524462932,"breakevenPct":3.768978017111454},{"delta":0.6,"premium":11.10413698630137,"strike":224.85479452054796,"iv":0.33271287671232874,"gamma":0.01747386301369863,"theta":-0.1524249315068493,"vega":0.2419245479452055,"rho":0.09953758501086381,"breakevenPct":3.223645613040517},{"delta":0.65,"premium":12.597287671232877,"strike":222.1150684931507,"iv":0.3310690410958904,"gamma":0.016980712328767123,"theta":-0.14817835616438355,"vega":0.23389715068493153,"rho":0.10757344477709832,"breakevenPct":2.6783132089695787},{"delta":0.7,"premium":14.374713467048709,"strike":219.18338108882523,"iv":0.33122908309455584,"gamma":0.016175358166189112,"theta":-0.14256446991404012,"vega":0.22250630372492838,"rho":0.11542715104631673,"breakevenPct":2.173364782306279},{"delta":0.75,"premium":17.11468481375358,"strike":215.60171919770772,"iv":0.33749699140401146,"gamma":0.014312893982808024,"theta":-0.13232091690544412,"vega":0.1997269340974212,"rho":0.12266409196598951,"breakevenPct":1.8051550861635755},{"delta":0.8,"premium":19.854656160458454,"strike":212.02005730659025,"iv":0.343764899713467,"gamma":0.012450429799426933,"theta":-0.12207736389684813,"vega":0.17694756446991403,"rho":0.1299010328856623,"breakevenPct":1.4369453900208722},{"delta":0.85,"premium":23.412486659551753,"strike":207.6734258271078,"iv":0.3489751334044824,"gamma":0.0102367129135539,"theta":-0.10713329775880473,"vega":0.14779071504802566,"rho":0.13654810302523226,"breakevenPct":1.0918729982324495},{"delta":0.9,"premium":28.028281750266803,"strike":202.33724653148346,"iv":0.3528171824973319,"gamma":0.007568623265741731,"theta":-0.08610875133404483,"vega":0.11038409818569905,"rho":0.1424321293116418,"breakevenPct":0.7767305139114895}],"put":[{"delta":0.1,"premium":1.4711267605633802,"strike":193.8967136150235,"iv":0.4763598591549296,"gamma":0.006005399061032864,"theta":-0.08584436619718311,"vega":0.11115258215962441,"rho":-0.02077505716830307,"breakevenPct":15.820645323741154},{"delta":0.15,"premium":1.911267605633803,"strike":205.6338028169014,"iv":0.37864859154929575,"gamma":0.009937323943661973,"theta":-0.08989366197183099,"vega":0.14835915492957746,"rho":-0.030927362463905983,"breakevenPct":10.878631956223977},{"delta":0.2,"premium":2.591666666666667,"strike":212.22222222222223,"iv":0.33878888888888886,"gamma":0.0126,"theta":-0.09773333333333334,"vega":0.1766666666666667,"rho":-0.04106091453019177,"breakevenPct":8.294083050196614},{"delta":0.25,"premium":3.414384288747346,"strike":215.76079263977354,"iv":0.33319794762915783,"gamma":0.014510828025477707,"theta":-0.10781825902335457,"vega":0.19970276008492568,"rho":-0.05118335799567185,"breakevenPct":7.105993984414811},{"delta":0.3,"premium":4.2371019108280255,"strike":219.29936305732485,"iv":0.32760700636942675,"gamma":0.016421656050955413,"theta":-0.1179031847133758,"vega":0.2227388535031847,"rho":-0.061305801461151936,"breakevenPct":5.917904918633008},{"delta":0.35,"premium":5.331550513236088,"strike":222.1663965424095,"iv":0.326045056726094,"gamma":0.017298271204754186,"theta":-0.12223970826580227,"vega":0.23373419773095624,"rho":-0.07148744513539776,"breakevenPct":5.142462037196109},{"delta":0.4,"premium":6.493084819016747,"strike":224.86763911399242,"iv":0.3254777957860616,"gamma":0.01791955699621826,"theta":-0.12515705024311183,"vega":0.24175688816855753,"rho":-0.0816837043225309,"breakevenPct":4.468894398278277},{"delta":0.45,"premium":7.6546191247974065,"strike":227.56888168557538,"iv":0.3249105348460292,"gamma":0.018540842787682334,"theta":-0.1280743922204214,"vega":0.24977957860615885,"rho":-0.09187996350966403,"breakevenPct":3.795326759360444},{"delta":0.5,"premium":8.875168161434978,"strike":230.28026905829597,"iv":0.32446165919282516,"gamma":0.019043946188340807,"theta":-0.13019551569506727,"vega":0.25631053811659193,"rho":-0.10210875611809507,"breakevenPct":3.1431379776626303},{"delta":0.55,"premium":10.626849775784754,"strike":233.0829596412556,"iv":0.32507825112107624,"gamma":0.018483408071748877,"theta":-0.12515067264573992,"vega":0.2494159192825112,"rho":-0.1126303495182073,"breakevenPct":2.6833589109449845},{"delta":0.6,"premium":12.378531390134528,"strike":235.88565022421525,"iv":0.3256948430493274,"gamma":0.01792286995515695,"theta":-0.12010582959641256,"vega":0.2425213004484305,"rho":-0.12315194291831952,"breakevenPct":2.2235798442273396},{"delta":0.65,"premium":14.130213004484304,"strike":238.68834080717488,"iv":0.3263114349775785,"gamma":0.01736233183856502,"theta":-0.1150609865470852,"vega":0.23562668161434977,"rho":-0.13367353631843176,"breakevenPct":1.7638007775096936},{"delta":0.7,"premium":16.641390205371245,"strike":242.10110584518168,"iv":0.33033996840442337,"gamma":0.01615450236966825,"theta":-0.10687993680884678,"vega":0.22147424960505532,"rho":-0.1447400575974908,"breakevenPct":1.3693881447961715},{"delta":0.75,"premium":19.820695102685622,"strike":246.05055292259084,"iv":0.3373699842022117,"gamma":0.014377251184834124,"theta":-0.09593996840442338,"vega":0.20093712480252765,"rho":-0.1562859515219392,"breakevenPct":1.032478314928381},{"delta":0.8,"premium":23,"strike":250,"iv":0.3444,"gamma":0.0126,"theta":-0.085,"vega":0.1804,"rho":-0.1678318454463876,"breakevenPct":0.6955684850605903},{"delta":0.85,"premium":28.68614993646759,"strike":256.3532401524778,"iv":0.3577418043202033,"gamma":0.010058703939008897,"theta":-0.06708386277001273,"vega":0.14831613722998732,"rho":-0.181337527677075,"breakevenPct":0.40374022660214},{"delta":0.9,"premium":37.6458217270195,"strike":265.933147632312,"iv":0.3896072423398329,"gamma":0.007057381615598884,"theta":-0.04890891364902506,"vega":0.11251587743732588,"rho":-0.1974586467960704,"breakevenPct":0.13240915819043972}]},"raw":{"call":[{"delta":0.1,"premium":1.2389863869164632,"strike":269.7457020560643,"iv":0.4242199624295846,"gamma":0.006381018691720281,"theta":-0.08453710583277309,"vega":0.11366656291069346,"rho":0.016560038288745915,"breakevenPct":18.546169317547044},{"delta":0.15,"premium":1.7919464750445369,"strike":259.6918822719175,"iv":0.38235643777093664,"gamma":0.009547506119561278,"theta":-0.09770558555132039,"vega":0.14713572639812042,"rho":0.025156508531235897,"breakevenPct":14.389880898972855},{"delta":0.2,"premium":2.3470785013380913,"strike":249.8394290811775,"iv":0.34134165923282783,"gamma":0.01268991971454059,"theta":-0.1106392506690455,"vega":0.18017074041034792,"rho":0.03374568173775006,"breakevenPct":10.322633353390609},{"delta":0.25,"premium":2.9603702051739518,"strike":245.37912578055307,"iv":0.3230544157002676,"gamma":0.015187689562890277,"theta":-0.11728510258697591,"vega":0.20158019625334522,"rho":0.04213945653646723,"breakevenPct":8.639702517925986},{"delta":0.3,"premium":3.5736619090098127,"strike":240.91882247992865,"iv":0.30476717216770743,"gamma":0.017685459411239963,"theta":-0.12393095450490632,"vega":0.22298965209634253,"rho":0.0505332313351844,"breakevenPct":6.956771682461365},{"delta":0.35,"premium":4.632686414708886,"strike":237.97242083758937,"iv":0.3080559754851889,"gamma":0.018240551583248214,"theta":-0.13241680286006127,"vega":0.23340163432073543,"rho":0.05878788770581597,"breakevenPct":6.131111270089791},{"delta":0.4,"premium":5.8073544433094995,"strike":235.4187946884576,"iv":0.3169425944841675,"gamma":0.01829162410623085,"theta":-0.1413800306435138,"vega":0.24096036772216547,"rho":0.06700645037848076,"breakevenPct":5.527866106026993},{"delta":0.45,"premium":6.982022471910113,"strike":232.86516853932585,"iv":0.3258292134831461,"gamma":0.018342696629213482,"theta":-0.15034325842696628,"vega":0.24851910112359551,"rho":0.07522501305114554,"breakevenPct":4.924620941964196},{"delta":0.5,"premium":8.156690500510727,"strike":230.31154239019406,"iv":0.3347158324821246,"gamma":0.018393769152196118,"theta":-0.1593064862104188,"vega":0.2560778345250255,"rho":0.08344357572381031,"breakevenPct":4.321375777901399},{"delta":0.55,"premium":9.610986301369865,"strike":227.5945205479452,"iv":0.3343567123287671,"gamma":0.017967013698630137,"theta":-0.15667150684931505,"vega":0.24995194520547945,"rho":0.09150172524462932,"breakevenPct":3.768978017111454},{"delta":0.6,"premium":11.10413698630137,"strike":224.85479452054796,"iv":0.33271287671232874,"gamma":0.01747386301369863,"theta":-0.1524249315068493,"vega":0.2419245479452055,"rho":0.09953758501086381,"breakevenPct":3.223645613040517},{"delta":0.65,"premium":12.597287671232877,"strike":222.1150684931507,"iv":0.3310690410958904,"gamma":0.016980712328767123,"theta":-0.14817835616438355,"vega":0.23389715068493153,"rho":0.10757344477709832,"breakevenPct":2.6783132089695787},{"delta":0.7,"premium":14.374713467048709,"strike":219.18338108882523,"iv":0.33122908309455584,"gamma":0.016175358166189112,"theta":-0.14256446991404012,"vega":0.22250630372492838,"rho":0.11542715104631673,"breakevenPct":2.173364782306279},{"delta":0.75,"premium":17.11468481375358,"strike":215.60171919770772,"iv":0.33749699140401146,"gamma":0.014312893982808024,"theta":-0.13232091690544412,"vega":0.1997269340974212,"rho":0.12266409196598951,"breakevenPct":1.8051550861635755},{"delta":0.8,"premium":19.854656160458454,"strike":212.02005730659025,"iv":0.343764899713467,"gamma":0.012450429799426933,"theta":-0.12207736389684813,"vega":0.17694756446991403,"rho":0.1299010328856623,"breakevenPct":1.4369453900208722},{"delta":0.85,"premium":23.412486659551753,"strike":207.6734258271078,"iv":0.3489751334044824,"gamma":0.0102367129135539,"theta":-0.10713329775880473,"vega":0.14779071504802566,"rho":0.13654810302523226,"breakevenPct":1.0918729982324495},{"delta":0.9,"premium":28.028281750266803,"strike":202.33724653148346,"iv":0.3528171824973319,"gamma":0.007568623265741731,"theta":-0.08610875133404483,"vega":0.11038409818569905,"rho":0.1424321293116418,"breakevenPct":0.7767305139114895}],"put":[{"delta":0.1,"premium":1.4711267605633802,"strike":193.8967136150235,"iv":0.4763598591549296,"gamma":0.006005399061032864,"theta":-0.08584436619718311,"vega":0.11115258215962441,"rho":-0.02077505716830307,"breakevenPct":15.820645323741154},{"delta":0.15,"premium":1.911267605633803,"strike":205.6338028169014,"iv":0.37864859154929575,"gamma":0.009937323943661973,"theta":-0.08989366197183099,"vega":0.14835915492957746,"rho":-0.030927362463905983,"breakevenPct":10.878631956223977},{"delta":0.2,"premium":2.591666666666667,"strike":212.22222222222223,"iv":0.33878888888888886,"gamma":0.0126,"theta":-0.09773333333333334,"vega":0.1766666666666667,"rho":-0.04106091453019177,"breakevenPct":8.294083050196614},{"delta":0.25,"premium":3.414384288747346,"strike":215.76079263977354,"iv":0.33319794762915783,"gamma":0.014510828025477707,"theta":-0.10781825902335457,"vega":0.19970276008492568,"rho":-0.05118335799567185,"breakevenPct":7.105993984414811},{"delta":0.3,"premium":4.2371019108280255,"strike":219.29936305732485,"iv":0.32760700636942675,"gamma":0.016421656050955413,"theta":-0.1179031847133758,"vega":0.2227388535031847,"rho":-0.061305801461151936,"breakevenPct":5.917904918633008},{"delta":0.35,"premium":5.331550513236088,"strike":222.1663965424095,"iv":0.326045056726094,"gamma":0.017298271204754186,"theta":-0.12223970826580227,"vega":0.23373419773095624,"rho":-0.07148744513539776,"breakevenPct":5.142462037196109},{"delta":0.4,"premium":6.493084819016747,"strike":224.86763911399242,"iv":0.3254777957860616,"gamma":0.01791955699621826,"theta":-0.12515705024311183,"vega":0.24175688816855753,"rho":-0.0816837043225309,"breakevenPct":4.468894398278277},{"delta":0.45,"premium":7.6546191247974065,"strike":227.56888168557538,"iv":0.3249105348460292,"gamma":0.018540842787682334,"theta":-0.1280743922204214,"vega":0.24977957860615885,"rho":-0.09187996350966403,"breakevenPct":3.795326759360444},{"delta":0.5,"premium":8.875168161434978,"strike":230.28026905829597,"iv":0.32446165919282516,"gamma":0.019043946188340807,"theta":-0.13019551569506727,"vega":0.25631053811659193,"rho":-0.10210875611809507,"breakevenPct":3.1431379776626303},{"delta":0.55,"premium":10.626849775784754,"strike":233.0829596412556,"iv":0.32507825112107624,"gamma":0.018483408071748877,"theta":-0.12515067264573992,"vega":0.2494159192825112,"rho":-0.1126303495182073,"breakevenPct":2.6833589109449845},{"delta":0.6,"premium":12.378531390134528,"strike":235.88565022421525,"iv":0.3256948430493274,"gamma":0.01792286995515695,"theta":-0.12010582959641256,"vega":0.2425213004484305,"rho":-0.12315194291831952,"breakevenPct":2.2235798442273396},{"delta":0.65,"premium":14.130213004484304,"strike":238.68834080717488,"iv":0.3263114349775785,"gamma":0.01736233183856502,"theta":-0.1150609865470852,"vega":0.23562668161434977,"rho":-0.13367353631843176,"breakevenPct":1.7638007775096936},{"delta":0.7,"premium":16.641390205371245,"strike":242.10110584518168,"iv":0.33033996840442337,"gamma":0.01615450236966825,"theta":-0.10687993680884678,"vega":0.22147424960505532,"rho":-0.1447400575974908,"breakevenPct":1.3693881447961715},{"delta":0.75,"premium":19.820695102685622,"strike":246.05055292259084,"iv":0.3373699842022117,"gamma":0.014377251184834124,"theta":-0.09593996840442338,"vega":0.20093712480252765,"rho":-0.1562859515219392,"breakevenPct":1.032478314928381},{"delta":0.8,"premium":23,"strike":250,"iv":0.3444,"gamma":0.0126,"theta":-0.085,"vega":0.1804,"rho":-0.1678318454463876,"breakevenPct":0.6955684850605903},{"delta":0.85,"premium":28.68614993646759,"strike":256.3532401524778,"iv":0.3577418043202033,"gamma":0.010058703939008897,"theta":-0.06708386277001273,"vega":0.14831613722998732,"rho":-0.181337527677075,"breakevenPct":0.40374022660214},{"delta":0.9,"premium":37.6458217270195,"strike":265.933147632312,"iv":0.3896072423398329,"gamma":0.007057381615598884,"theta":-0.04890891364902506,"vega":0.11251587743732588,"rho":-0.1974586467960704,"breakevenPct":0.13240915819043972}]}},"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"}}