{"symbol":"LABU","url":"https://intraalpha.com/companies/LABU","capturedAt":"2026-10-21T17:48:44.984Z","state":"ready","quote":{"symbol":"LABU","last_price":239.03,"prev_close":235.99,"regular_close":239.03,"change":3.04,"change_pct":1.2882,"regular_change":3.04,"regular_change_pct":1.2882,"extended_change":0,"extended_change_pct":0,"bid":238.7,"ask":239.4,"bid_size":100,"ask_size":600,"volume":244495,"vwap":240.024056,"open":237.6,"high":247.5,"low":234.965,"close":239.03,"trade_count":5488,"last_trade_at":"2026-10-21T17:46:31.9684188Z","last_quote_at":"2026-10-21T17:48:38.585582527Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":616200000,"net_expense_ratio":null,"portfolio_turnover":1.07,"dividend_yield":0.0034,"inception_date":"2015-05-28","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:01.117Z","bars":[{"c":214,"h":214.01,"l":213.2,"n":142,"o":213.2,"t":"2026-10-14T08:00:00Z","v":1512,"vw":213.8025},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-14T08:15:00Z","v":200,"vw":215},{"c":214.35,"h":214.35,"l":214.35,"n":16,"o":214.35,"t":"2026-10-14T09:50:00Z","v":313,"vw":214.35},{"c":212.59,"h":213,"l":212.59,"n":49,"o":213,"t":"2026-10-14T10:10:00Z","v":1128,"vw":212.795},{"c":213.2504,"h":213.28,"l":213.25,"n":49,"o":213.25,"t":"2026-10-14T11:30:00Z","v":5968,"vw":213.256106},{"c":213.25,"h":213.25,"l":213.25,"n":16,"o":213.25,"t":"2026-10-14T11:35:00Z","v":1735,"vw":213.25},{"c":213.25,"h":213.25,"l":213.25,"n":46,"o":213.25,"t":"2026-10-14T11:40:00Z","v":2810,"vw":213.25},{"c":214.424,"h":214.424,"l":214.424,"n":1,"o":214.424,"t":"2026-10-14T11:50:00Z","v":400,"vw":214.424},{"c":215.15,"h":215.15,"l":214.78,"n":36,"o":214.78,"t":"2026-10-14T12:20:00Z","v":1364,"vw":214.917143},{"c":209.1,"h":212.8,"l":209.1,"n":177,"o":212.8,"t":"2026-10-14T12:30:00Z","v":3055,"vw":210.518436},{"c":207.4588,"h":210,"l":207.4588,"n":270,"o":209.04,"t":"2026-10-14T12:35:00Z","v":9169,"vw":208.988544},{"c":208,"h":208,"l":207.7521,"n":18,"o":207.7521,"t":"2026-10-14T12:40:00Z","v":357,"vw":207.874823},{"c":207.9795,"h":208,"l":207.9795,"n":34,"o":208,"t":"2026-10-14T12:45:00Z","v":703,"vw":207.990451},{"c":207.089,"h":207.089,"l":207.089,"n":8,"o":207.089,"t":"2026-10-14T13:00:00Z","v":196,"vw":207.089},{"c":207,"h":207,"l":207,"n":13,"o":207,"t":"2026-10-14T13:10:00Z","v":553,"vw":207},{"c":207,"h":207.25,"l":207,"n":36,"o":207.25,"t":"2026-10-14T13:15:00Z","v":1270,"vw":207.078616},{"c":206.82,"h":206.82,"l":206.4,"n":36,"o":206.4,"t":"2026-10-14T13:20:00Z","v":1063,"vw":206.554706},{"c":207.4,"h":207.4,"l":207.4,"n":12,"o":207.4,"t":"2026-10-14T13:25:00Z","v":1192,"vw":207.4},{"c":206.4,"h":209.6387,"l":203.3,"n":624,"o":206.99,"t":"2026-10-14T13:30:00Z","v":26099,"vw":206.334447},{"c":210.2,"h":211.64,"l":206.81,"n":339,"o":207.04,"t":"2026-10-14T13:35:00Z","v":21092,"vw":209.731342},{"c":215,"h":215.07,"l":210.0006,"n":366,"o":210.25,"t":"2026-10-14T13:40:00Z","v":21656,"vw":213.053029},{"c":216.649,"h":216.83,"l":214.66,"n":318,"o":215,"t":"2026-10-14T13:45:00Z","v":16199,"vw":215.476185},{"c":216.54,"h":218.95,"l":215.5906,"n":679,"o":216.94,"t":"2026-10-14T13:50:00Z","v":28790,"vw":217.057455},{"c":214.32,"h":215.875,"l":214.32,"n":175,"o":215.76,"t":"2026-10-14T13:55:00Z","v":7136,"vw":214.71851},{"c":217.34,"h":218.49,"l":214.25,"n":367,"o":214.25,"t":"2026-10-14T14:00:00Z","v":19001,"vw":216.710707},{"c":215.4,"h":217.2,"l":215.4,"n":128,"o":216.43,"t":"2026-10-14T14:05:00Z","v":4677,"vw":216.512708},{"c":213.46,"h":215,"l":213,"n":71,"o":214.99,"t":"2026-10-14T14:10:00Z","v":3814,"vw":214.121091},{"c":215.15,"h":216.4999,"l":214.45,"n":83,"o":214.45,"t":"2026-10-14T14:15:00Z","v":4406,"vw":215.801475},{"c":212.85,"h":214.47,"l":212.253,"n":43,"o":214.47,"t":"2026-10-14T14:20:00Z","v":1035,"vw":213.154539},{"c":212.51,"h":212.7587,"l":211.1798,"n":99,"o":212.7099,"t":"2026-10-14T14:25:00Z","v":3311,"vw":212.010887},{"c":211.28,"h":212.8955,"l":211.28,"n":88,"o":212.3699,"t":"2026-10-14T14:30:00Z","v":3427,"vw":212.041329},{"c":211.6,"h":213.21,"l":211.6,"n":59,"o":212.8,"t":"2026-10-14T14:35:00Z","v":2455,"vw":212.618068},{"c":214.095,"h":214.095,"l":213,"n":35,"o":213,"t":"2026-10-14T14:40:00Z","v":1756,"vw":213.559078},{"c":213.45,"h":214.77,"l":213.08,"n":55,"o":214.77,"t":"2026-10-14T14:45:00Z","v":4675,"vw":214.216831},{"c":213,"h":213,"l":211.02,"n":79,"o":211.6,"t":"2026-10-14T14:50:00Z","v":6345,"vw":211.656849},{"c":211.615,"h":214.01,"l":211.6,"n":63,"o":213.01,"t":"2026-10-14T14:55:00Z","v":3622,"vw":212.908545},{"c":211.76,"h":212.15,"l":211.49,"n":70,"o":211.49,"t":"2026-10-14T15:00:00Z","v":2443,"vw":211.89008},{"c":210.64,"h":211.6195,"l":210.64,"n":86,"o":211.21,"t":"2026-10-14T15:05:00Z","v":2132,"vw":211.208278},{"c":211.435,"h":211.9281,"l":211,"n":57,"o":211.8,"t":"2026-10-14T15:10:00Z","v":3828,"vw":211.721034},{"c":211.625,"h":211.7,"l":211.305,"n":14,"o":211.305,"t":"2026-10-14T15:15:00Z","v":757,"vw":211.451471},{"c":213,"h":213,"l":212.3625,"n":10,"o":212.3625,"t":"2026-10-14T15:20:00Z","v":623,"vw":212.8075},{"c":212.315,"h":212.9,"l":212.23,"n":35,"o":212.9,"t":"2026-10-14T15:25:00Z","v":965,"vw":212.48375},{"c":211.57,"h":212.72,"l":211.5,"n":39,"o":212.46,"t":"2026-10-14T15:30:00Z","v":2344,"vw":212.150409},{"c":211.58,"h":211.66,"l":211,"n":48,"o":211.66,"t":"2026-10-14T15:35:00Z","v":2319,"vw":211.412368},{"c":211.08,"h":211.59,"l":210.645,"n":60,"o":211.25,"t":"2026-10-14T15:40:00Z","v":2845,"vw":211.195387},{"c":210.9,"h":211.12,"l":210.9,"n":33,"o":211.12,"t":"2026-10-14T15:45:00Z","v":983,"vw":210.96069},{"c":211.64,"h":212,"l":211.21,"n":29,"o":211.36,"t":"2026-10-14T15:50:00Z","v":1263,"vw":211.775572},{"c":209.14,"h":211.28,"l":209.14,"n":115,"o":211.28,"t":"2026-10-14T15:55:00Z","v":6382,"vw":209.633871},{"c":208.81,"h":209.42,"l":208.485,"n":68,"o":209.1246,"t":"2026-10-14T16:00:00Z","v":3670,"vw":209.041862},{"c":208.6206,"h":208.64,"l":208,"n":26,"o":208,"t":"2026-10-14T16:05:00Z","v":1210,"vw":208.289956},{"c":207.31,"h":209.2614,"l":207.3,"n":111,"o":209.055,"t":"2026-10-14T16:10:00Z","v":4856,"vw":208.332053},{"c":207.455,"h":207.86,"l":207.18,"n":51,"o":207.2901,"t":"2026-10-14T16:15:00Z","v":1799,"vw":207.446965},{"c":207.63,"h":207.85,"l":207.32,"n":59,"o":207.84,"t":"2026-10-14T16:20:00Z","v":2238,"vw":207.693725},{"c":208.455,"h":209,"l":207.7639,"n":61,"o":207.7639,"t":"2026-10-14T16:25:00Z","v":3852,"vw":208.166711},{"c":208.315,"h":209.09,"l":207.79,"n":63,"o":209.09,"t":"2026-10-14T16:30:00Z","v":2244,"vw":208.45132},{"c":208.9,"h":208.9,"l":208.22,"n":10,"o":208.22,"t":"2026-10-14T16:35:00Z","v":448,"vw":208.456667},{"c":209.085,"h":209.47,"l":208.46,"n":18,"o":208.8801,"t":"2026-10-14T16:40:00Z","v":1078,"vw":208.871787},{"c":209.38,"h":210,"l":209.38,"n":35,"o":210,"t":"2026-10-14T16:45:00Z","v":1318,"vw":209.86},{"c":209.02,"h":209.02,"l":209,"n":24,"o":209,"t":"2026-10-14T16:50:00Z","v":441,"vw":209.01},{"c":210,"h":210,"l":208.5,"n":31,"o":208.5,"t":"2026-10-14T16:55:00Z","v":1201,"vw":209.13812},{"c":210.85,"h":210.97,"l":210.85,"n":26,"o":210.91,"t":"2026-10-14T17:00:00Z","v":1679,"vw":210.903866},{"c":212,"h":212,"l":210.785,"n":53,"o":210.785,"t":"2026-10-14T17:05:00Z","v":2187,"vw":211.433226},{"c":211.725,"h":212,"l":211.725,"n":19,"o":211.94,"t":"2026-10-14T17:10:00Z","v":1210,"vw":211.784756},{"c":211.73,"h":211.73,"l":211.73,"n":5,"o":211.73,"t":"2026-10-14T17:15:00Z","v":194,"vw":211.73},{"c":211.71,"h":211.71,"l":210.7088,"n":27,"o":210.7088,"t":"2026-10-14T17:20:00Z","v":1135,"vw":211.052198},{"c":210.98,"h":211.645,"l":210.975,"n":39,"o":211.645,"t":"2026-10-14T17:25:00Z","v":2283,"vw":211.313749},{"c":213.54,"h":213.54,"l":211.075,"n":61,"o":211.075,"t":"2026-10-14T17:30:00Z","v":2018,"vw":212.7675},{"c":212.9,"h":212.9,"l":212.485,"n":17,"o":212.63,"t":"2026-10-14T17:35:00Z","v":702,"vw":212.729412},{"c":212.35,"h":212.6,"l":211.7,"n":22,"o":212.6,"t":"2026-10-14T17:40:00Z","v":1109,"vw":212.222948},{"c":211.77,"h":212.38,"l":211.77,"n":15,"o":212.38,"t":"2026-10-14T17:45:00Z","v":231,"vw":212.075},{"c":212.5,"h":212.5,"l":211.7225,"n":20,"o":211.7225,"t":"2026-10-14T17:50:00Z","v":782,"vw":212.012931},{"c":212.9,"h":212.9,"l":212.9,"n":9,"o":212.9,"t":"2026-10-14T17:55:00Z","v":260,"vw":212.9},{"c":213.7945,"h":213.7945,"l":212.63,"n":45,"o":212.63,"t":"2026-10-14T18:00:00Z","v":2266,"vw":213.591928},{"c":212.3278,"h":213.2,"l":212.14,"n":32,"o":212.625,"t":"2026-10-14T18:05:00Z","v":1409,"vw":212.706813},{"c":213.35,"h":213.35,"l":211.89,"n":45,"o":212.13,"t":"2026-10-14T18:10:00Z","v":5098,"vw":212.03907},{"c":212.4696,"h":213.4599,"l":212.4696,"n":12,"o":213.4599,"t":"2026-10-14T18:15:00Z","v":770,"vw":212.70567},{"c":212.72,"h":212.72,"l":212.72,"n":8,"o":212.72,"t":"2026-10-14T18:20:00Z","v":231,"vw":212.72},{"c":211,"h":211.5,"l":210.81,"n":65,"o":211.5,"t":"2026-10-14T18:25:00Z","v":2791,"vw":211.151629},{"c":211.365,"h":211.365,"l":211.365,"n":8,"o":211.365,"t":"2026-10-14T18:30:00Z","v":144,"vw":211.365},{"c":211.75,"h":211.75,"l":211.49,"n":25,"o":211.67,"t":"2026-10-14T18:35:00Z","v":1527,"vw":211.65002},{"c":210,"h":211.055,"l":210,"n":27,"o":211.055,"t":"2026-10-14T18:40:00Z","v":1149,"vw":210.607725},{"c":210.8672,"h":211.1929,"l":210.025,"n":26,"o":210.025,"t":"2026-10-14T18:45:00Z","v":1551,"vw":210.744193},{"c":209.64,"h":210.585,"l":209.64,"n":23,"o":210.585,"t":"2026-10-14T18:50:00Z","v":1073,"vw":209.996196},{"c":210.38,"h":210.38,"l":209.8,"n":41,"o":209.83,"t":"2026-10-14T18:55:00Z","v":2675,"vw":209.842727},{"c":209,"h":209.488,"l":209,"n":46,"o":209.4495,"t":"2026-10-14T19:00:00Z","v":1682,"vw":209.128473},{"c":208.775,"h":209.02,"l":208.5,"n":32,"o":208.5,"t":"2026-10-14T19:05:00Z","v":1904,"vw":208.645769},{"c":209.67,"h":209.8924,"l":209.5202,"n":24,"o":209.5202,"t":"2026-10-14T19:10:00Z","v":1385,"vw":209.708916},{"c":209.21,"h":209.515,"l":209.21,"n":7,"o":209.515,"t":"2026-10-14T19:15:00Z","v":375,"vw":209.3625},{"c":210.655,"h":210.655,"l":209.8019,"n":48,"o":210,"t":"2026-10-14T19:20:00Z","v":1474,"vw":210.260205},{"c":211.21,"h":211.8188,"l":210.812,"n":91,"o":210.812,"t":"2026-10-14T19:25:00Z","v":4021,"vw":211.40611},{"c":211.275,"h":211.275,"l":211.275,"n":12,"o":211.275,"t":"2026-10-14T19:30:00Z","v":299,"vw":211.275},{"c":209.6,"h":210,"l":209.6,"n":25,"o":210,"t":"2026-10-14T19:35:00Z","v":1145,"vw":209.740176},{"c":208.99,"h":209.2,"l":208.99,"n":65,"o":209.2,"t":"2026-10-14T19:40:00Z","v":622,"vw":209.10411},{"c":209.27,"h":209.27,"l":208.5,"n":57,"o":208.5,"t":"2026-10-14T19:45:00Z","v":2196,"vw":208.779728},{"c":209.6405,"h":210.7199,"l":209.261,"n":424,"o":210,"t":"2026-10-14T19:50:00Z","v":7831,"vw":209.796568},{"c":210.02,"h":210.27,"l":209.4868,"n":197,"o":209.8778,"t":"2026-10-14T19:55:00Z","v":6599,"vw":209.726378},{"c":210.02,"h":210.02,"l":210.02,"n":9,"o":210.02,"t":"2026-10-14T20:00:00Z","v":2570,"vw":210.02},{"c":210.95,"h":210.95,"l":210.95,"n":1,"o":210.95,"t":"2026-10-14T21:05:00Z","v":159,"vw":210.95},{"c":210.4481,"h":210.4481,"l":210.4481,"n":2,"o":210.4481,"t":"2026-10-14T21:10:00Z","v":101,"vw":210.4481},{"c":209.2,"h":209.26,"l":209.2,"n":5,"o":209.2,"t":"2026-10-14T21:20:00Z","v":691,"vw":209.21312},{"c":209.04,"h":209.04,"l":209.04,"n":2,"o":209.04,"t":"2026-10-14T21:25:00Z","v":166,"vw":209.04},{"c":208.9,"h":209,"l":207.11,"n":7,"o":207.11,"t":"2026-10-14T21:30:00Z","v":600,"vw":208.315126},{"c":209.95,"h":209.95,"l":209.95,"n":2,"o":209.95,"t":"2026-10-14T22:00:00Z","v":137,"vw":209.95},{"c":210.5,"h":210.5,"l":210.5,"n":1,"o":210.5,"t":"2026-10-14T22:50:00Z","v":402,"vw":210.5},{"c":209,"h":209.9,"l":209,"n":16,"o":209.9,"t":"2026-10-14T22:55:00Z","v":1610,"vw":209.09784},{"c":208.7789,"h":208.7789,"l":208.7789,"n":3,"o":208.7789,"t":"2026-10-14T23:20:00Z","v":149,"vw":208.7789},{"c":209.3,"h":209.3,"l":209.28,"n":2,"o":209.28,"t":"2026-10-14T23:45:00Z","v":600,"vw":209.296667},{"c":208.1193,"h":208.1193,"l":208.1193,"n":1,"o":208.1193,"t":"2026-10-14T23:55:00Z","v":300,"vw":208.1193},{"c":212.49,"h":212.99,"l":209.04,"n":25,"o":209.04,"t":"2026-10-15T08:00:00Z","v":959,"vw":211.486013},{"c":209.05,"h":209.05,"l":209.05,"n":1,"o":209.05,"t":"2026-10-15T08:15:00Z","v":200,"vw":209.05},{"c":211.21,"h":211.21,"l":211.21,"n":9,"o":211.21,"t":"2026-10-15T09:35:00Z","v":200,"vw":211.21},{"c":211.91,"h":211.91,"l":211.91,"n":8,"o":211.91,"t":"2026-10-15T10:15:00Z","v":288,"vw":211.91},{"c":209.7826,"h":209.7826,"l":209.7826,"n":1,"o":209.7826,"t":"2026-10-15T11:00:00Z","v":130,"vw":209.7826},{"c":210,"h":210,"l":210,"n":9,"o":210,"t":"2026-10-15T11:05:00Z","v":500,"vw":210},{"c":212,"h":212,"l":212,"n":3,"o":212,"t":"2026-10-15T11:50:00Z","v":130,"vw":212},{"c":212.66,"h":212.66,"l":212.66,"n":9,"o":212.66,"t":"2026-10-15T12:25:00Z","v":160,"vw":212.66},{"c":210.18,"h":212,"l":210.18,"n":58,"o":212,"t":"2026-10-15T12:30:00Z","v":1958,"vw":211.828302},{"c":212.9303,"h":212.9303,"l":212.54,"n":65,"o":212.54,"t":"2026-10-15T12:45:00Z","v":831,"vw":212.73515},{"c":212.54,"h":212.54,"l":212.54,"n":9,"o":212.54,"t":"2026-10-15T12:50:00Z","v":178,"vw":212.54},{"c":212.7,"h":212.9,"l":212.7,"n":11,"o":212.9,"t":"2026-10-15T13:00:00Z","v":758,"vw":212.820137},{"c":213,"h":213,"l":213,"n":33,"o":213,"t":"2026-10-15T13:20:00Z","v":1468,"vw":213},{"c":215.1195,"h":215.21,"l":212.24,"n":42,"o":213.5,"t":"2026-10-15T13:25:00Z","v":3228,"vw":214.704697},{"c":217,"h":218.8499,"l":211.575,"n":452,"o":214.17,"t":"2026-10-15T13:30:00Z","v":26714,"vw":216.553182},{"c":213.65,"h":216.5,"l":213.1,"n":252,"o":216.21,"t":"2026-10-15T13:35:00Z","v":7509,"vw":214.645177},{"c":217.745,"h":218,"l":211.7961,"n":221,"o":212.45,"t":"2026-10-15T13:40:00Z","v":9619,"vw":214.705091},{"c":216.375,"h":218.97,"l":216.375,"n":281,"o":216.93,"t":"2026-10-15T13:45:00Z","v":9754,"vw":218.124418},{"c":218.7,"h":220.58,"l":216.725,"n":536,"o":216.725,"t":"2026-10-15T13:50:00Z","v":23831,"vw":219.678537},{"c":221.625,"h":221.625,"l":218.161,"n":288,"o":219,"t":"2026-10-15T13:55:00Z","v":12250,"vw":219.967347},{"c":225.45,"h":225.45,"l":220.4419,"n":598,"o":222,"t":"2026-10-15T14:00:00Z","v":30067,"vw":223.255606},{"c":224.73,"h":225.79,"l":223.59,"n":434,"o":224.8575,"t":"2026-10-15T14:05:00Z","v":26675,"vw":225.088228},{"c":223.52,"h":224.85,"l":223.52,"n":198,"o":224.295,"t":"2026-10-15T14:10:00Z","v":11165,"vw":224.143317},{"c":223.645,"h":224.085,"l":222.68,"n":225,"o":223.5,"t":"2026-10-15T14:15:00Z","v":27494,"vw":223.471268},{"c":220.26,"h":223.62,"l":219.51,"n":204,"o":223.62,"t":"2026-10-15T14:20:00Z","v":9402,"vw":221.013342},{"c":218.77,"h":219.7,"l":218,"n":157,"o":219.7,"t":"2026-10-15T14:25:00Z","v":7255,"vw":218.654331},{"c":217.99,"h":218.59,"l":217.18,"n":156,"o":218.59,"t":"2026-10-15T14:30:00Z","v":8018,"vw":217.563791},{"c":222.35,"h":222.35,"l":217.91,"n":135,"o":217.91,"t":"2026-10-15T14:35:00Z","v":4786,"vw":220.797235},{"c":223.33,"h":223.33,"l":221.605,"n":141,"o":222,"t":"2026-10-15T14:40:00Z","v":5139,"vw":222.278099},{"c":223.56,"h":224.64,"l":223.36,"n":119,"o":223.4999,"t":"2026-10-15T14:45:00Z","v":7016,"vw":223.998078},{"c":223.4,"h":223.7,"l":222.59,"n":74,"o":223.56,"t":"2026-10-15T14:50:00Z","v":2843,"vw":223.224088},{"c":223.426718,"h":224.962,"l":223.426718,"n":73,"o":224.0513,"t":"2026-10-15T14:55:00Z","v":4167,"vw":223.855965},{"c":223.3,"h":224.19,"l":222.17,"n":58,"o":223.5328,"t":"2026-10-15T15:00:00Z","v":2388,"vw":223.251614},{"c":224.825,"h":224.985,"l":223.24,"n":98,"o":223.305,"t":"2026-10-15T15:05:00Z","v":2499,"vw":223.833208},{"c":224.75,"h":225.6,"l":224.59,"n":112,"o":225.3,"t":"2026-10-15T15:10:00Z","v":4829,"vw":225.219236},{"c":225,"h":225.78,"l":225,"n":137,"o":225.42,"t":"2026-10-15T15:15:00Z","v":5133,"vw":225.353734},{"c":224.1309,"h":225.17,"l":223.83,"n":51,"o":225.1,"t":"2026-10-15T15:20:00Z","v":1300,"vw":224.522036},{"c":224.8,"h":225.1199,"l":224.8,"n":30,"o":225.1199,"t":"2026-10-15T15:25:00Z","v":625,"vw":224.927296},{"c":224.3,"h":225.435,"l":224.3,"n":43,"o":225.435,"t":"2026-10-15T15:30:00Z","v":1376,"vw":224.701492},{"c":224.5,"h":224.5,"l":224.1,"n":40,"o":224.135,"t":"2026-10-15T15:35:00Z","v":1145,"vw":224.244167},{"c":224.1,"h":224.2639,"l":224.1,"n":7,"o":224.2639,"t":"2026-10-15T15:40:00Z","v":1215,"vw":224.247658},{"c":223.1799,"h":223.7,"l":222.4,"n":39,"o":223.31,"t":"2026-10-15T15:45:00Z","v":2338,"vw":223.104203},{"c":224.37,"h":224.37,"l":224.37,"n":6,"o":224.37,"t":"2026-10-15T15:50:00Z","v":123,"vw":224.37},{"c":224.005,"h":224.67,"l":224.005,"n":34,"o":224.6633,"t":"2026-10-15T15:55:00Z","v":1557,"vw":224.501174},{"c":225.51,"h":225.58,"l":224.35,"n":159,"o":224.35,"t":"2026-10-15T16:00:00Z","v":6562,"vw":225.169613},{"c":225.86,"h":226.1,"l":225.45,"n":238,"o":225.5699,"t":"2026-10-15T16:05:00Z","v":13008,"vw":225.866623},{"c":224.11,"h":225.82,"l":224.11,"n":36,"o":225.665,"t":"2026-10-15T16:10:00Z","v":2074,"vw":225.505937},{"c":222.57,"h":223.63,"l":222.41,"n":52,"o":223.6,"t":"2026-10-15T16:15:00Z","v":2690,"vw":223.061429},{"c":222.9,"h":222.905,"l":222.7,"n":18,"o":222.905,"t":"2026-10-15T16:20:00Z","v":903,"vw":222.831321},{"c":222.09,"h":222.555,"l":222,"n":36,"o":222.32,"t":"2026-10-15T16:25:00Z","v":3088,"vw":222.080761},{"c":222.03,"h":222.5,"l":221.4296,"n":35,"o":222.5,"t":"2026-10-15T16:30:00Z","v":2435,"vw":222.385201},{"c":223.3,"h":223.3,"l":223.3,"n":7,"o":223.3,"t":"2026-10-15T16:35:00Z","v":220,"vw":223.3},{"c":223.545,"h":223.545,"l":223.0029,"n":25,"o":223.295,"t":"2026-10-15T16:40:00Z","v":1341,"vw":223.225339},{"c":223.6525,"h":223.86,"l":223.225,"n":46,"o":223.555,"t":"2026-10-15T16:45:00Z","v":1997,"vw":223.606817},{"c":223.61,"h":223.61,"l":223.0483,"n":16,"o":223.0483,"t":"2026-10-15T16:50:00Z","v":433,"vw":223.198087},{"c":223.75,"h":223.75,"l":223.75,"n":5,"o":223.75,"t":"2026-10-15T16:55:00Z","v":137,"vw":223.75},{"c":222.98,"h":223.2,"l":222.98,"n":10,"o":223.2,"t":"2026-10-15T17:00:00Z","v":430,"vw":223.051429},{"c":222.49,"h":222.7303,"l":222.49,"n":8,"o":222.7303,"t":"2026-10-15T17:05:00Z","v":627,"vw":222.69025},{"c":223.0735,"h":223.0735,"l":222.6464,"n":13,"o":222.6464,"t":"2026-10-15T17:10:00Z","v":2827,"vw":223.057073},{"c":222.78,"h":223.05,"l":222.75,"n":7,"o":223.05,"t":"2026-10-15T17:15:00Z","v":433,"vw":222.8325},{"c":223.38,"h":223.38,"l":223.04,"n":21,"o":223.04,"t":"2026-10-15T17:20:00Z","v":825,"vw":223.258333},{"c":222.45,"h":223.08,"l":222.45,"n":13,"o":223.08,"t":"2026-10-15T17:25:00Z","v":360,"vw":222.765},{"c":222.6635,"h":222.6635,"l":222.32,"n":40,"o":222.32,"t":"2026-10-15T17:30:00Z","v":772,"vw":222.49175},{"c":223.99,"h":223.99,"l":223.99,"n":2,"o":223.99,"t":"2026-10-15T17:35:00Z","v":114,"vw":223.99},{"c":224.3499,"h":224.3499,"l":224,"n":34,"o":224,"t":"2026-10-15T17:40:00Z","v":1879,"vw":224.253224},{"c":224.5,"h":224.5,"l":223.99,"n":35,"o":223.99,"t":"2026-10-15T17:45:00Z","v":3462,"vw":224.448874},{"c":224.515,"h":225.02,"l":224.28,"n":70,"o":224.5,"t":"2026-10-15T17:50:00Z","v":5235,"vw":224.520222},{"c":224.275,"h":224.395,"l":224.0301,"n":24,"o":224.0301,"t":"2026-10-15T17:55:00Z","v":1460,"vw":224.09348},{"c":223.33,"h":224.1425,"l":223.33,"n":20,"o":224,"t":"2026-10-15T18:00:00Z","v":612,"vw":223.824167},{"c":222,"h":222.18,"l":222,"n":96,"o":222.18,"t":"2026-10-15T18:05:00Z","v":2200,"vw":222.126761},{"c":222.02,"h":222.17,"l":222.02,"n":23,"o":222.17,"t":"2026-10-15T18:10:00Z","v":357,"vw":222.095},{"c":222.62,"h":222.62,"l":222.62,"n":6,"o":222.62,"t":"2026-10-15T18:15:00Z","v":187,"vw":222.62},{"c":221.675,"h":222.53,"l":221.675,"n":31,"o":222.53,"t":"2026-10-15T18:20:00Z","v":869,"vw":222.151538},{"c":221.23,"h":221.23,"l":221.23,"n":5,"o":221.23,"t":"2026-10-15T18:25:00Z","v":334,"vw":221.23},{"c":221.4306,"h":221.4306,"l":221.2,"n":17,"o":221.2,"t":"2026-10-15T18:30:00Z","v":351,"vw":221.325782},{"c":221.35,"h":222.05,"l":221.35,"n":28,"o":222.05,"t":"2026-10-15T18:35:00Z","v":814,"vw":221.592857},{"c":220.9,"h":221.2,"l":220.89,"n":100,"o":221.2,"t":"2026-10-15T18:40:00Z","v":1733,"vw":220.996667},{"c":221.7,"h":221.7,"l":220.6,"n":25,"o":220.6,"t":"2026-10-15T18:45:00Z","v":1455,"vw":220.726248},{"c":222.125,"h":222.2175,"l":222.125,"n":17,"o":222.2175,"t":"2026-10-15T18:50:00Z","v":378,"vw":222.160833},{"c":222.195,"h":222.195,"l":222,"n":55,"o":222,"t":"2026-10-15T18:55:00Z","v":1051,"vw":222.0875},{"c":223.1,"h":223.1,"l":222.26,"n":36,"o":222.4,"t":"2026-10-15T19:00:00Z","v":1037,"vw":222.713334},{"c":223.34,"h":223.615,"l":223.275,"n":50,"o":223.48,"t":"2026-10-15T19:05:00Z","v":2698,"vw":223.447543},{"c":223.97,"h":224.03,"l":223.37,"n":73,"o":223.37,"t":"2026-10-15T19:10:00Z","v":5227,"vw":223.744572},{"c":224.135,"h":224.37,"l":224.135,"n":55,"o":224.3,"t":"2026-10-15T19:15:00Z","v":1149,"vw":224.2575},{"c":223.5825,"h":223.5825,"l":223.5825,"n":4,"o":223.5825,"t":"2026-10-15T19:20:00Z","v":210,"vw":223.5825},{"c":224.67,"h":224.67,"l":224.035,"n":120,"o":224.035,"t":"2026-10-15T19:25:00Z","v":1603,"vw":224.386666},{"c":226.265,"h":226.265,"l":224.155,"n":265,"o":224.19,"t":"2026-10-15T19:30:00Z","v":9983,"vw":225.210916},{"c":226.09,"h":226.77,"l":225.8,"n":76,"o":226.5,"t":"2026-10-15T19:35:00Z","v":4114,"vw":226.271833},{"c":227.2,"h":227.57,"l":226.07,"n":248,"o":226.07,"t":"2026-10-15T19:40:00Z","v":9167,"vw":226.898668},{"c":225.67,"h":227.0891,"l":225.64,"n":107,"o":226.91,"t":"2026-10-15T19:45:00Z","v":3846,"vw":226.42856},{"c":224.835,"h":225.3519,"l":224.26,"n":233,"o":225.22,"t":"2026-10-15T19:50:00Z","v":9097,"vw":224.967381},{"c":223.17,"h":224.73,"l":222.68,"n":206,"o":224,"t":"2026-10-15T19:55:00Z","v":7342,"vw":223.220505},{"c":224.7971,"h":224.7971,"l":222.94,"n":9,"o":222.94,"t":"2026-10-15T20:00:00Z","v":997,"vw":223.408965},{"c":223.6,"h":223.6,"l":223.6,"n":1,"o":223.6,"t":"2026-10-15T20:20:00Z","v":200,"vw":223.6},{"c":223.3,"h":223.34,"l":223.3,"n":3,"o":223.34,"t":"2026-10-15T20:55:00Z","v":201,"vw":223.32},{"c":223.7431,"h":223.7431,"l":223.7431,"n":1,"o":223.7431,"t":"2026-10-15T21:05:00Z","v":133,"vw":223.7431},{"c":223.14,"h":223.29,"l":223.14,"n":4,"o":223.29,"t":"2026-10-15T23:55:00Z","v":400,"vw":223.215025},{"c":225.5,"h":225.5,"l":225.43,"n":36,"o":225.44,"t":"2026-10-16T08:00:00Z","v":960,"vw":225.45},{"c":223,"h":223,"l":223,"n":17,"o":223,"t":"2026-10-16T09:40:00Z","v":277,"vw":223},{"c":224.5,"h":224.5,"l":224.5,"n":2,"o":224.5,"t":"2026-10-16T12:35:00Z","v":203,"vw":224.5},{"c":224.5,"h":224.5,"l":224.5,"n":2,"o":224.5,"t":"2026-10-16T12:45:00Z","v":225,"vw":224.5},{"c":224.744,"h":224.744,"l":224.744,"n":3,"o":224.744,"t":"2026-10-16T12:50:00Z","v":202,"vw":224.744},{"c":224,"h":224,"l":224,"n":8,"o":224,"t":"2026-10-16T13:05:00Z","v":348,"vw":224},{"c":224.5,"h":224.5,"l":224.5,"n":4,"o":224.5,"t":"2026-10-16T13:10:00Z","v":220,"vw":224.5},{"c":217.5,"h":224.56,"l":217.5,"n":316,"o":224.56,"t":"2026-10-16T13:30:00Z","v":10624,"vw":221.195004},{"c":215.95,"h":218.04,"l":214,"n":314,"o":217.819,"t":"2026-10-16T13:35:00Z","v":8731,"vw":215.7104},{"c":214.11,"h":217.1899,"l":212.95,"n":253,"o":215.825,"t":"2026-10-16T13:40:00Z","v":10990,"vw":214.533123},{"c":207.95,"h":213,"l":207,"n":729,"o":213,"t":"2026-10-16T13:45:00Z","v":41577,"vw":208.795034},{"c":207.245,"h":208.4339,"l":205,"n":362,"o":207.41,"t":"2026-10-16T13:50:00Z","v":18140,"vw":207.034711},{"c":206.665,"h":208.1,"l":205.5,"n":251,"o":207.59,"t":"2026-10-16T13:55:00Z","v":8510,"vw":206.510473},{"c":208.5,"h":209.0999,"l":206,"n":218,"o":206.2,"t":"2026-10-16T14:00:00Z","v":6244,"vw":207.753291},{"c":209.43,"h":210.66,"l":208,"n":174,"o":208.5998,"t":"2026-10-16T14:05:00Z","v":8256,"vw":209.657676},{"c":210.99,"h":211.75,"l":208.6475,"n":148,"o":209.16,"t":"2026-10-16T14:10:00Z","v":5222,"vw":210.385288},{"c":209.58,"h":210.995,"l":209.25,"n":158,"o":210.995,"t":"2026-10-16T14:15:00Z","v":5635,"vw":209.927765},{"c":210.015,"h":210.015,"l":208.545,"n":24,"o":208.545,"t":"2026-10-16T14:20:00Z","v":591,"vw":209.558793},{"c":207.055,"h":210.085,"l":207,"n":217,"o":210,"t":"2026-10-16T14:25:00Z","v":6057,"vw":209.084386},{"c":208.6711,"h":208.6711,"l":206.83,"n":166,"o":207.21,"t":"2026-10-16T14:30:00Z","v":6092,"vw":207.419274},{"c":208.115,"h":209.015,"l":207.9031,"n":106,"o":208.06,"t":"2026-10-16T14:35:00Z","v":6714,"vw":208.392611},{"c":209.63,"h":209.63,"l":207.7,"n":128,"o":209.15,"t":"2026-10-16T14:40:00Z","v":5899,"vw":208.912323},{"c":209.2275,"h":209.3773,"l":208.72,"n":49,"o":209.3773,"t":"2026-10-16T14:45:00Z","v":2465,"vw":208.900043},{"c":208.53,"h":209.62,"l":208.53,"n":51,"o":208.61,"t":"2026-10-16T14:50:00Z","v":2001,"vw":209.123929},{"c":209,"h":209.2651,"l":208.62,"n":24,"o":209.2651,"t":"2026-10-16T14:55:00Z","v":1376,"vw":209.041765},{"c":207.68,"h":209.77,"l":207.59,"n":88,"o":209.73,"t":"2026-10-16T15:00:00Z","v":2467,"vw":208.527886},{"c":206.18,"h":207.235,"l":205.35,"n":310,"o":207.235,"t":"2026-10-16T15:05:00Z","v":9489,"vw":206.189601},{"c":206.405,"h":206.405,"l":205.18,"n":80,"o":205.19,"t":"2026-10-16T15:10:00Z","v":2413,"vw":205.523158},{"c":203.71,"h":205.32,"l":203.71,"n":519,"o":205.18,"t":"2026-10-16T15:15:00Z","v":18157,"vw":204.573552},{"c":201.725,"h":203.412,"l":201.725,"n":401,"o":203.412,"t":"2026-10-16T15:20:00Z","v":15877,"vw":202.551111},{"c":202.744,"h":202.744,"l":201.2225,"n":270,"o":201.5197,"t":"2026-10-16T15:25:00Z","v":9654,"vw":201.908307},{"c":204.8,"h":204.845,"l":203.15,"n":91,"o":203.16,"t":"2026-10-16T15:30:00Z","v":2798,"vw":204.35163},{"c":203.23,"h":203.81,"l":203.23,"n":62,"o":203.3,"t":"2026-10-16T15:35:00Z","v":2462,"vw":203.541289},{"c":204.01,"h":204.01,"l":202.3202,"n":61,"o":203.4799,"t":"2026-10-16T15:40:00Z","v":2032,"vw":203.236079},{"c":204.51,"h":205,"l":203.24,"n":94,"o":203.24,"t":"2026-10-16T15:45:00Z","v":3606,"vw":204.541109},{"c":203.38,"h":204.44,"l":203.38,"n":127,"o":204.38,"t":"2026-10-16T15:50:00Z","v":4872,"vw":204.078479},{"c":202.9105,"h":203.415,"l":202.79,"n":62,"o":203.06,"t":"2026-10-16T15:55:00Z","v":2127,"vw":202.938985},{"c":202,"h":202.98,"l":202,"n":60,"o":202.87,"t":"2026-10-16T16:00:00Z","v":1273,"vw":202.67},{"c":201.33,"h":202.43,"l":201.295,"n":206,"o":202.43,"t":"2026-10-16T16:05:00Z","v":7177,"vw":201.724757},{"c":201.63,"h":201.66,"l":201,"n":208,"o":201.52,"t":"2026-10-16T16:10:00Z","v":5205,"vw":201.320731},{"c":202.34,"h":202.34,"l":201.6,"n":61,"o":201.6,"t":"2026-10-16T16:15:00Z","v":1999,"vw":201.993876},{"c":201.93,"h":202.5882,"l":201.93,"n":47,"o":202.37,"t":"2026-10-16T16:20:00Z","v":3068,"vw":202.216685},{"c":200.67,"h":201.96,"l":200.67,"n":181,"o":201.785,"t":"2026-10-16T16:25:00Z","v":4328,"vw":201.262104},{"c":200.8476,"h":201.11,"l":200.2686,"n":106,"o":200.68,"t":"2026-10-16T16:30:00Z","v":4944,"vw":200.630204},{"c":200.3891,"h":200.5,"l":200,"n":446,"o":200.5,"t":"2026-10-16T16:35:00Z","v":13818,"vw":200.11303},{"c":199.61,"h":200.305,"l":199.565,"n":166,"o":200.01,"t":"2026-10-16T16:40:00Z","v":4161,"vw":199.952319},{"c":200,"h":200.14,"l":199.38,"n":142,"o":199.62,"t":"2026-10-16T16:45:00Z","v":5941,"vw":199.776775},{"c":200.5,"h":200.83,"l":199.31,"n":103,"o":199.5,"t":"2026-10-16T16:50:00Z","v":4519,"vw":200.052287},{"c":201.26,"h":201.26,"l":200.6103,"n":43,"o":200.62,"t":"2026-10-16T16:55:00Z","v":1366,"vw":200.938527},{"c":200.55,"h":201.5,"l":200.55,"n":59,"o":201.31,"t":"2026-10-16T17:00:00Z","v":1629,"vw":200.99},{"c":200.03,"h":200.78,"l":199.23,"n":122,"o":200.78,"t":"2026-10-16T17:05:00Z","v":3871,"vw":199.775481},{"c":198.98,"h":199.885,"l":198.39,"n":269,"o":199.885,"t":"2026-10-16T17:10:00Z","v":7415,"vw":199.050505},{"c":198,"h":198.795,"l":197.575,"n":183,"o":198.795,"t":"2026-10-16T17:15:00Z","v":6628,"vw":198.213526},{"c":197.64,"h":198.265,"l":197.64,"n":104,"o":198,"t":"2026-10-16T17:20:00Z","v":3347,"vw":197.931636},{"c":198.7778,"h":198.7778,"l":198.2496,"n":90,"o":198.4567,"t":"2026-10-16T17:25:00Z","v":2190,"vw":198.447638},{"c":200.6091,"h":200.6661,"l":198.73,"n":63,"o":198.73,"t":"2026-10-16T17:30:00Z","v":3010,"vw":199.994108},{"c":198.5,"h":200.52,"l":198.5,"n":71,"o":200.52,"t":"2026-10-16T17:35:00Z","v":2162,"vw":199.727104},{"c":199.6678,"h":200.055,"l":198.6,"n":112,"o":198.83,"t":"2026-10-16T17:40:00Z","v":5068,"vw":199.210967},{"c":199.26,"h":200.0101,"l":199.26,"n":46,"o":199.72,"t":"2026-10-16T17:45:00Z","v":2809,"vw":199.704624},{"c":198.475,"h":199.23,"l":198.475,"n":54,"o":198.96,"t":"2026-10-16T17:50:00Z","v":3709,"vw":198.544123},{"c":198.3684,"h":198.93,"l":198.3684,"n":58,"o":198.93,"t":"2026-10-16T17:55:00Z","v":2360,"vw":198.580739},{"c":197.355,"h":198.13,"l":197.33,"n":135,"o":198.13,"t":"2026-10-16T18:00:00Z","v":3407,"vw":197.805919},{"c":198.73,"h":198.73,"l":197.49,"n":73,"o":197.7593,"t":"2026-10-16T18:05:00Z","v":2670,"vw":197.861663},{"c":197.8339,"h":197.87,"l":197.3982,"n":54,"o":197.87,"t":"2026-10-16T18:10:00Z","v":1475,"vw":197.7895},{"c":197.2533,"h":198.015,"l":197.2533,"n":41,"o":198.015,"t":"2026-10-16T18:15:00Z","v":1337,"vw":197.627128},{"c":198.3699,"h":198.3699,"l":197.29,"n":57,"o":197.29,"t":"2026-10-16T18:20:00Z","v":2426,"vw":197.755972},{"c":198.255,"h":198.39,"l":198.22,"n":21,"o":198.22,"t":"2026-10-16T18:25:00Z","v":1147,"vw":198.258413},{"c":199.525,"h":199.525,"l":198.065,"n":51,"o":198.4204,"t":"2026-10-16T18:30:00Z","v":1524,"vw":198.939637},{"c":199.2801,"h":199.63,"l":199.2801,"n":34,"o":199.375,"t":"2026-10-16T18:35:00Z","v":823,"vw":199.429581},{"c":199.455,"h":200.005,"l":199,"n":61,"o":200.005,"t":"2026-10-16T18:40:00Z","v":4557,"vw":199.172611},{"c":199,"h":199.59,"l":199,"n":43,"o":199.4734,"t":"2026-10-16T18:45:00Z","v":3208,"vw":199.215945},{"c":198.77,"h":198.9275,"l":198.68,"n":30,"o":198.68,"t":"2026-10-16T18:50:00Z","v":1614,"vw":198.815625},{"c":198.56,"h":199,"l":198.56,"n":40,"o":198.835,"t":"2026-10-16T18:55:00Z","v":1288,"vw":198.8425},{"c":198.12,"h":199.35,"l":198.12,"n":55,"o":198.91,"t":"2026-10-16T19:00:00Z","v":2872,"vw":198.78815},{"c":198.655,"h":198.76,"l":197.89,"n":104,"o":198.33,"t":"2026-10-16T19:05:00Z","v":4606,"vw":198.248896},{"c":200.41,"h":200.79,"l":198.6301,"n":69,"o":198.82,"t":"2026-10-16T19:10:00Z","v":4216,"vw":200.387432},{"c":199.84,"h":200.79,"l":199.84,"n":41,"o":200.645,"t":"2026-10-16T19:15:00Z","v":14222,"vw":200.355514},{"c":201.03,"h":201.03,"l":199.2725,"n":69,"o":199.2725,"t":"2026-10-16T19:20:00Z","v":3554,"vw":199.85608},{"c":200.13,"h":201.03,"l":200.01,"n":76,"o":201.03,"t":"2026-10-16T19:25:00Z","v":4263,"vw":200.407668},{"c":198.52,"h":200.285,"l":198.52,"n":181,"o":200.285,"t":"2026-10-16T19:30:00Z","v":8470,"vw":199.046029},{"c":198.59,"h":198.84,"l":198.36,"n":117,"o":198.84,"t":"2026-10-16T19:35:00Z","v":4965,"vw":198.595276},{"c":197.2625,"h":198.38,"l":197.2625,"n":162,"o":198.38,"t":"2026-10-16T19:40:00Z","v":9016,"vw":198.085734},{"c":196.72,"h":197.585,"l":196.63,"n":281,"o":197.5,"t":"2026-10-16T19:45:00Z","v":12552,"vw":197.008709},{"c":197.94,"h":197.98,"l":196.56,"n":334,"o":197.17,"t":"2026-10-16T19:50:00Z","v":10012,"vw":197.019084},{"c":198.72,"h":198.72,"l":197.0262,"n":307,"o":197.5365,"t":"2026-10-16T19:55:00Z","v":18636,"vw":198.028839},{"c":198.86,"h":198.86,"l":198.86,"n":15,"o":198.86,"t":"2026-10-16T20:00:00Z","v":5150,"vw":198.86},{"c":199,"h":199,"l":199,"n":7,"o":199,"t":"2026-10-16T20:35:00Z","v":148,"vw":199},{"c":198.83,"h":198.83,"l":198.83,"n":5,"o":198.83,"t":"2026-10-16T20:40:00Z","v":123,"vw":198.83},{"c":197.73,"h":197.73,"l":197.73,"n":5,"o":197.73,"t":"2026-10-16T20:50:00Z","v":152,"vw":197.73},{"c":198.99,"h":198.99,"l":198.99,"n":2,"o":198.99,"t":"2026-10-16T21:45:00Z","v":107,"vw":198.99},{"c":199.9,"h":199.9,"l":199.452,"n":2,"o":199.452,"t":"2026-10-16T21:55:00Z","v":200,"vw":199.676},{"c":197.65,"h":197.67,"l":197.65,"n":25,"o":197.67,"t":"2026-10-16T22:30:00Z","v":318,"vw":197.66},{"c":197.1,"h":197.1,"l":197.1,"n":3,"o":197.1,"t":"2026-10-16T23:15:00Z","v":210,"vw":197.1},{"c":203.5,"h":203.99,"l":203.07,"n":48,"o":203.07,"t":"2026-10-19T08:00:00Z","v":1286,"vw":203.593053},{"c":203.2,"h":203.2,"l":203.2,"n":1,"o":203.2,"t":"2026-10-19T08:55:00Z","v":150,"vw":203.2},{"c":203.5984,"h":203.5984,"l":203.5984,"n":2,"o":203.5984,"t":"2026-10-19T09:00:00Z","v":101,"vw":203.5984},{"c":203,"h":203.99,"l":203,"n":9,"o":203.99,"t":"2026-10-19T11:00:00Z","v":646,"vw":203.7425},{"c":202.5,"h":202.54,"l":202.232,"n":9,"o":202.54,"t":"2026-10-19T11:25:00Z","v":717,"vw":202.358286},{"c":202.52,"h":202.52,"l":202.52,"n":26,"o":202.52,"t":"2026-10-19T11:55:00Z","v":580,"vw":202.52},{"c":203,"h":203,"l":203,"n":6,"o":203,"t":"2026-10-19T12:05:00Z","v":147,"vw":203},{"c":204,"h":204,"l":204,"n":12,"o":204,"t":"2026-10-19T12:10:00Z","v":353,"vw":204},{"c":204,"h":204,"l":203.88,"n":4,"o":203.88,"t":"2026-10-19T12:25:00Z","v":323,"vw":203.956044},{"c":204.23,"h":204.44,"l":204.1815,"n":46,"o":204.44,"t":"2026-10-19T12:35:00Z","v":1567,"vw":204.243868},{"c":204.21,"h":204.79,"l":204.2,"n":26,"o":204.2,"t":"2026-10-19T12:40:00Z","v":1607,"vw":204.572762},{"c":204.99,"h":205.3498,"l":204.99,"n":11,"o":205.3498,"t":"2026-10-19T12:45:00Z","v":1160,"vw":205.103263},{"c":205.0003,"h":205.05,"l":205,"n":11,"o":205,"t":"2026-10-19T13:20:00Z","v":478,"vw":205.016767},{"c":204.24,"h":206.22,"l":204.24,"n":71,"o":205.4557,"t":"2026-10-19T13:25:00Z","v":3560,"vw":205.813464},{"c":213,"h":213,"l":203.86,"n":823,"o":204.08,"t":"2026-10-19T13:30:00Z","v":43860,"vw":208.553613},{"c":211.98,"h":215.1,"l":211.49,"n":819,"o":212.48,"t":"2026-10-19T13:35:00Z","v":53844,"vw":212.931733},{"c":204,"h":211.01,"l":202.95,"n":454,"o":211.01,"t":"2026-10-19T13:40:00Z","v":23700,"vw":205.583867},{"c":203.5209,"h":205.14,"l":202.11,"n":342,"o":204.5,"t":"2026-10-19T13:45:00Z","v":31700,"vw":204.109953},{"c":205.335,"h":205.81,"l":203.02,"n":164,"o":203.02,"t":"2026-10-19T13:50:00Z","v":10251,"vw":204.777205},{"c":204.95,"h":205.34,"l":204.4401,"n":84,"o":204.4401,"t":"2026-10-19T13:55:00Z","v":4447,"vw":204.90278},{"c":204.115,"h":205,"l":204.115,"n":69,"o":204.95,"t":"2026-10-19T14:00:00Z","v":2310,"vw":204.778754},{"c":208.32,"h":208.75,"l":206.06,"n":271,"o":206.2574,"t":"2026-10-19T14:05:00Z","v":20824,"vw":207.18518},{"c":208.3,"h":208.74,"l":207.36,"n":122,"o":208.41,"t":"2026-10-19T14:10:00Z","v":5311,"vw":207.937783},{"c":209.5,"h":210,"l":208.7178,"n":144,"o":208.7178,"t":"2026-10-19T14:15:00Z","v":4677,"vw":209.24495},{"c":209.4,"h":209.4,"l":208.97,"n":39,"o":208.97,"t":"2026-10-19T14:20:00Z","v":780,"vw":209.123333},{"c":210.53,"h":211,"l":209.6101,"n":80,"o":209.6101,"t":"2026-10-19T14:25:00Z","v":4603,"vw":210.321698},{"c":208.045,"h":209.01,"l":207.3101,"n":37,"o":209.01,"t":"2026-10-19T14:30:00Z","v":1317,"vw":207.680013},{"c":208.3,"h":209.985,"l":208.3,"n":73,"o":208.6791,"t":"2026-10-19T14:35:00Z","v":1790,"vw":209.265029},{"c":206.65,"h":207.445,"l":206.34,"n":89,"o":207,"t":"2026-10-19T14:40:00Z","v":2831,"vw":206.867909},{"c":207.7651,"h":208.3777,"l":207.71,"n":61,"o":207.7582,"t":"2026-10-19T14:45:00Z","v":2978,"vw":207.908253},{"c":208,"h":208.6199,"l":207.7,"n":29,"o":207.75,"t":"2026-10-19T14:50:00Z","v":1092,"vw":208.027175},{"c":208.55,"h":209.213,"l":208,"n":52,"o":208,"t":"2026-10-19T14:55:00Z","v":1583,"vw":208.841182},{"c":208.73,"h":208.73,"l":208.73,"n":8,"o":208.73,"t":"2026-10-19T15:00:00Z","v":203,"vw":208.73},{"c":208.8963,"h":209.16,"l":208.2,"n":25,"o":208.51,"t":"2026-10-19T15:05:00Z","v":1548,"vw":208.887096},{"c":207.92,"h":208.61,"l":207.92,"n":31,"o":208.26,"t":"2026-10-19T15:10:00Z","v":1043,"vw":208.244215},{"c":209,"h":209,"l":208.61,"n":63,"o":208.61,"t":"2026-10-19T15:15:00Z","v":5045,"vw":208.926256},{"c":209.3,"h":209.3,"l":209.3,"n":7,"o":209.3,"t":"2026-10-19T15:20:00Z","v":226,"vw":209.3},{"c":209.54,"h":209.81,"l":209.54,"n":32,"o":209.7174,"t":"2026-10-19T15:25:00Z","v":1727,"vw":209.694797},{"c":210.025,"h":210.419,"l":209.84,"n":81,"o":209.9999,"t":"2026-10-19T15:30:00Z","v":6249,"vw":210.058449},{"c":210.55,"h":210.97,"l":210.2,"n":57,"o":210.2,"t":"2026-10-19T15:35:00Z","v":1535,"vw":210.607778},{"c":211,"h":211.49,"l":210.3,"n":174,"o":210.6,"t":"2026-10-19T15:40:00Z","v":18778,"vw":210.699003},{"c":210.65,"h":210.88,"l":210.62,"n":50,"o":210.8033,"t":"2026-10-19T15:45:00Z","v":1295,"vw":210.760521},{"c":210.24,"h":210.7855,"l":210.24,"n":18,"o":210.76,"t":"2026-10-19T15:50:00Z","v":1190,"vw":210.636579},{"c":210.5,"h":210.525,"l":210.49,"n":36,"o":210.525,"t":"2026-10-19T15:55:00Z","v":1184,"vw":210.503},{"c":209.33,"h":210.17,"l":209.33,"n":57,"o":210.17,"t":"2026-10-19T16:00:00Z","v":3103,"vw":209.882604},{"c":210.1646,"h":210.1646,"l":209.6901,"n":16,"o":209.72,"t":"2026-10-19T16:05:00Z","v":2375,"vw":209.76024},{"c":212,"h":212,"l":211.5,"n":88,"o":211.5,"t":"2026-10-19T16:10:00Z","v":4727,"vw":211.980867},{"c":212.4,"h":212.4,"l":211.82,"n":87,"o":212.045,"t":"2026-10-19T16:15:00Z","v":7504,"vw":211.999863},{"c":211.46,"h":211.46,"l":211.46,"n":12,"o":211.46,"t":"2026-10-19T16:20:00Z","v":361,"vw":211.46},{"c":212.7,"h":212.7,"l":211.6373,"n":103,"o":211.6373,"t":"2026-10-19T16:25:00Z","v":4450,"vw":212.095196},{"c":213.2,"h":213.2,"l":212.06,"n":116,"o":212.11,"t":"2026-10-19T16:30:00Z","v":3201,"vw":212.702934},{"c":214.145,"h":214.47,"l":213.2202,"n":158,"o":213.3,"t":"2026-10-19T16:35:00Z","v":7934,"vw":213.799845},{"c":213.935,"h":214.66,"l":213.591,"n":109,"o":214.5,"t":"2026-10-19T16:40:00Z","v":4417,"vw":214.256416},{"c":212.8612,"h":212.97,"l":212.8612,"n":23,"o":212.97,"t":"2026-10-19T16:45:00Z","v":3822,"vw":212.867049},{"c":212.125,"h":212.125,"l":211.935,"n":44,"o":212,"t":"2026-10-19T16:50:00Z","v":1364,"vw":212.041335},{"c":212.675,"h":212.83,"l":212.5,"n":23,"o":212.5,"t":"2026-10-19T16:55:00Z","v":1310,"vw":212.650625},{"c":213.62,"h":213.75,"l":212.83,"n":94,"o":212.83,"t":"2026-10-19T17:00:00Z","v":3999,"vw":213.335956},{"c":213,"h":213.45,"l":212.9,"n":47,"o":213.45,"t":"2026-10-19T17:05:00Z","v":1680,"vw":213.019975},{"c":213.3755,"h":213.43,"l":213.06,"n":25,"o":213.24,"t":"2026-10-19T17:10:00Z","v":1808,"vw":213.150164},{"c":213.775,"h":214.115,"l":213,"n":64,"o":213,"t":"2026-10-19T17:15:00Z","v":1781,"vw":213.594582},{"c":213.785,"h":213.785,"l":213.4,"n":12,"o":213.4,"t":"2026-10-19T17:20:00Z","v":467,"vw":213.528333},{"c":215.09,"h":215.09,"l":214.26,"n":194,"o":214.29,"t":"2026-10-19T17:25:00Z","v":7161,"vw":214.859148},{"c":214.53,"h":214.67,"l":214.4106,"n":66,"o":214.67,"t":"2026-10-19T17:30:00Z","v":1302,"vw":214.54012},{"c":213.6,"h":213.82,"l":213.6,"n":13,"o":213.82,"t":"2026-10-19T17:35:00Z","v":438,"vw":213.682928},{"c":213.31,"h":213.31,"l":213.31,"n":14,"o":213.31,"t":"2026-10-19T17:40:00Z","v":204,"vw":213.31},{"c":212.7,"h":213.015,"l":212.25,"n":81,"o":213.015,"t":"2026-10-19T17:45:00Z","v":3085,"vw":212.610232},{"c":211.995,"h":212.7,"l":211.995,"n":40,"o":212.42,"t":"2026-10-19T17:50:00Z","v":2749,"vw":212.357107},{"c":212.35,"h":212.35,"l":212.35,"n":12,"o":212.35,"t":"2026-10-19T17:55:00Z","v":179,"vw":212.35},{"c":212.42,"h":212.4358,"l":212.42,"n":8,"o":212.4358,"t":"2026-10-19T18:00:00Z","v":524,"vw":212.430533},{"c":212.935,"h":212.935,"l":212.72,"n":12,"o":212.72,"t":"2026-10-19T18:05:00Z","v":294,"vw":212.8275},{"c":212.62,"h":212.92,"l":212.6,"n":46,"o":212.63,"t":"2026-10-19T18:10:00Z","v":2103,"vw":212.695},{"c":213.0501,"h":213.0501,"l":212.77,"n":20,"o":212.77,"t":"2026-10-19T18:15:00Z","v":1025,"vw":212.836439},{"c":213,"h":213.4,"l":213,"n":8,"o":213.4,"t":"2026-10-19T18:20:00Z","v":359,"vw":213.137705},{"c":212.93,"h":212.93,"l":212.7,"n":10,"o":212.7,"t":"2026-10-19T18:30:00Z","v":325,"vw":212.853333},{"c":212.39,"h":212.715,"l":212.36,"n":18,"o":212.715,"t":"2026-10-19T18:35:00Z","v":720,"vw":212.485407},{"c":212.735,"h":212.8,"l":212.695,"n":9,"o":212.8,"t":"2026-10-19T18:40:00Z","v":337,"vw":212.743333},{"c":213.61,"h":213.615,"l":213.57,"n":22,"o":213.615,"t":"2026-10-19T18:45:00Z","v":751,"vw":213.60125},{"c":213.415,"h":213.445,"l":213.415,"n":8,"o":213.445,"t":"2026-10-19T18:50:00Z","v":323,"vw":213.428889},{"c":213.245,"h":213.245,"l":213.245,"n":4,"o":213.245,"t":"2026-10-19T18:55:00Z","v":222,"vw":213.245},{"c":213.75,"h":214.07,"l":213.75,"n":46,"o":213.8,"t":"2026-10-19T19:05:00Z","v":941,"vw":213.857807},{"c":213.89,"h":214.035,"l":213.6201,"n":20,"o":213.6201,"t":"2026-10-19T19:10:00Z","v":633,"vw":213.850349},{"c":214.535,"h":214.535,"l":213.7144,"n":32,"o":213.895,"t":"2026-10-19T19:15:00Z","v":1291,"vw":214.280411},{"c":213.725,"h":214.108,"l":213.725,"n":24,"o":214,"t":"2026-10-19T19:20:00Z","v":851,"vw":213.982},{"c":213.486,"h":213.486,"l":213.486,"n":6,"o":213.486,"t":"2026-10-19T19:25:00Z","v":778,"vw":213.486},{"c":215.05,"h":215.99,"l":214.74,"n":222,"o":214.74,"t":"2026-10-19T19:30:00Z","v":8785,"vw":215.553899},{"c":215.27,"h":215.32,"l":214.93,"n":71,"o":215.2125,"t":"2026-10-19T19:35:00Z","v":3223,"vw":215.109861},{"c":214.805,"h":214.895,"l":214.805,"n":27,"o":214.895,"t":"2026-10-19T19:40:00Z","v":1553,"vw":214.869679},{"c":213.92,"h":214.21,"l":213.85,"n":97,"o":214,"t":"2026-10-19T19:45:00Z","v":3241,"vw":214.021574},{"c":213.045,"h":213.46,"l":212.58,"n":203,"o":213.42,"t":"2026-10-19T19:50:00Z","v":6241,"vw":213.150105},{"c":213.27,"h":213.27,"l":212.5,"n":192,"o":212.9,"t":"2026-10-19T19:55:00Z","v":11249,"vw":212.857379},{"c":213.44,"h":213.44,"l":212.79,"n":15,"o":212.79,"t":"2026-10-19T20:00:00Z","v":1665,"vw":212.871505},{"c":212.7,"h":212.7,"l":212.2738,"n":3,"o":212.2738,"t":"2026-10-19T20:05:00Z","v":320,"vw":212.566395},{"c":212.4,"h":212.4,"l":212.4,"n":1,"o":212.4,"t":"2026-10-19T22:30:00Z","v":100,"vw":212.4},{"c":213,"h":213,"l":213,"n":4,"o":213,"t":"2026-10-19T23:45:00Z","v":202,"vw":213},{"c":211.81,"h":211.81,"l":211.81,"n":15,"o":211.81,"t":"2026-10-20T08:00:00Z","v":230,"vw":211.81},{"c":210.53,"h":210.53,"l":210.0348,"n":8,"o":210.16,"t":"2026-10-20T12:05:00Z","v":2574,"vw":210.429371},{"c":210.5,"h":210.5,"l":210.5,"n":1,"o":210.5,"t":"2026-10-20T12:40:00Z","v":100,"vw":210.5},{"c":215.645,"h":217,"l":213.22,"n":320,"o":213.22,"t":"2026-10-20T13:30:00Z","v":13671,"vw":215.288977},{"c":216.55,"h":216.75,"l":213.55,"n":203,"o":215.545,"t":"2026-10-20T13:35:00Z","v":7964,"vw":215.186019},{"c":219.76,"h":220.25,"l":216.255,"n":471,"o":216.255,"t":"2026-10-20T13:40:00Z","v":19759,"vw":218.234499},{"c":220.55,"h":220.55,"l":217.8281,"n":188,"o":220.015,"t":"2026-10-20T13:45:00Z","v":5601,"vw":218.997381},{"c":221.01,"h":222.64,"l":220.05,"n":283,"o":220.38,"t":"2026-10-20T13:50:00Z","v":15289,"vw":221.542195},{"c":224.74,"h":225.26,"l":220.5889,"n":308,"o":220.5889,"t":"2026-10-20T13:55:00Z","v":8500,"vw":223.737472},{"c":225.66,"h":225.66,"l":222.94,"n":232,"o":224.02,"t":"2026-10-20T14:00:00Z","v":7902,"vw":224.441132},{"c":225.615,"h":226.42,"l":223.965,"n":267,"o":225.33,"t":"2026-10-20T14:05:00Z","v":10898,"vw":225.154419},{"c":226.79,"h":226.89,"l":225.47,"n":182,"o":225.47,"t":"2026-10-20T14:10:00Z","v":7321,"vw":226.344974},{"c":228.745,"h":228.8,"l":226.705,"n":303,"o":226.705,"t":"2026-10-20T14:15:00Z","v":15522,"vw":228.097368},{"c":229,"h":229.19,"l":226.61,"n":257,"o":229,"t":"2026-10-20T14:20:00Z","v":16207,"vw":228.129619},{"c":229.07,"h":229.99,"l":227.6769,"n":201,"o":228.64,"t":"2026-10-20T14:25:00Z","v":9078,"vw":228.764948},{"c":230,"h":230.6095,"l":228.94,"n":249,"o":228.94,"t":"2026-10-20T14:30:00Z","v":13955,"vw":229.765298},{"c":230.92,"h":232.18,"l":230.21,"n":245,"o":230.43,"t":"2026-10-20T14:35:00Z","v":8283,"vw":230.996527},{"c":233.83,"h":234,"l":231.155,"n":299,"o":231.155,"t":"2026-10-20T14:40:00Z","v":10140,"vw":233.017686},{"c":235.06,"h":235.59,"l":233.67,"n":354,"o":233.77,"t":"2026-10-20T14:45:00Z","v":18730,"vw":234.888054},{"c":234.08,"h":235.4099,"l":233.4,"n":209,"o":234.77,"t":"2026-10-20T14:50:00Z","v":8622,"vw":234.761324},{"c":235.89,"h":236.25,"l":233.7201,"n":243,"o":233.7201,"t":"2026-10-20T14:55:00Z","v":8808,"vw":235.003381},{"c":236.5,"h":236.5,"l":235.21,"n":209,"o":235.61,"t":"2026-10-20T15:00:00Z","v":7621,"vw":235.730697},{"c":237.32,"h":238.02,"l":236.5,"n":302,"o":236.5,"t":"2026-10-20T15:05:00Z","v":16776,"vw":237.30096},{"c":233.14,"h":237.26,"l":232.5304,"n":265,"o":237.26,"t":"2026-10-20T15:10:00Z","v":11662,"vw":234.588767},{"c":235.7,"h":235.7,"l":233.03,"n":154,"o":233.179,"t":"2026-10-20T15:15:00Z","v":6745,"vw":234.473207},{"c":235.285,"h":235.5,"l":233.4301,"n":102,"o":235.32,"t":"2026-10-20T15:20:00Z","v":6709,"vw":234.688347},{"c":236.56,"h":237,"l":235.3,"n":134,"o":235.3,"t":"2026-10-20T15:25:00Z","v":4525,"vw":236.308847},{"c":235.71,"h":237,"l":235.5301,"n":114,"o":237,"t":"2026-10-20T15:30:00Z","v":4771,"vw":236.057872},{"c":235.93,"h":236.57,"l":235.2601,"n":89,"o":235.2601,"t":"2026-10-20T15:35:00Z","v":3112,"vw":236.095633},{"c":236,"h":237.37,"l":236,"n":148,"o":237,"t":"2026-10-20T15:40:00Z","v":5425,"vw":236.931331},{"c":235.24,"h":236.34,"l":234.6,"n":86,"o":236.255,"t":"2026-10-20T15:45:00Z","v":3646,"vw":235.565847},{"c":235.04,"h":235.04,"l":234.5312,"n":38,"o":234.7542,"t":"2026-10-20T15:50:00Z","v":1190,"vw":234.74794},{"c":235.05,"h":235.72,"l":234.9,"n":56,"o":235.71,"t":"2026-10-20T15:55:00Z","v":3079,"vw":235.522308},{"c":233.045,"h":235.15,"l":233.045,"n":72,"o":235.15,"t":"2026-10-20T16:00:00Z","v":4194,"vw":233.645249},{"c":232.35,"h":233.4,"l":232.35,"n":82,"o":232.8332,"t":"2026-10-20T16:05:00Z","v":3736,"vw":232.861335},{"c":231.87,"h":232.636,"l":231.436,"n":135,"o":232.2901,"t":"2026-10-20T16:10:00Z","v":15407,"vw":232.134958},{"c":231.4,"h":232.12,"l":231.4,"n":28,"o":232.12,"t":"2026-10-20T16:15:00Z","v":1120,"vw":231.985556},{"c":233.015,"h":233.015,"l":231.4,"n":79,"o":231.4,"t":"2026-10-20T16:20:00Z","v":2113,"vw":232.149516},{"c":234.2657,"h":234.2657,"l":233.01,"n":31,"o":233.01,"t":"2026-10-20T16:25:00Z","v":2096,"vw":233.987762},{"c":233.82,"h":234.98,"l":233.82,"n":70,"o":234.3206,"t":"2026-10-20T16:30:00Z","v":1876,"vw":234.534371},{"c":234.47,"h":235.5,"l":234.47,"n":73,"o":234.58,"t":"2026-10-20T16:35:00Z","v":3160,"vw":234.959379},{"c":234.07,"h":234.54,"l":233.87,"n":14,"o":234.54,"t":"2026-10-20T16:40:00Z","v":433,"vw":234.149412},{"c":233.86,"h":234.4994,"l":233.86,"n":15,"o":234.4994,"t":"2026-10-20T16:45:00Z","v":629,"vw":234.2294},{"c":234.6434,"h":234.6434,"l":234.6434,"n":5,"o":234.6434,"t":"2026-10-20T16:50:00Z","v":116,"vw":234.6434},{"c":233.345,"h":233.76,"l":233.066,"n":20,"o":233.75,"t":"2026-10-20T16:55:00Z","v":1964,"vw":233.493642},{"c":233,"h":233,"l":232.99,"n":5,"o":232.99,"t":"2026-10-20T17:00:00Z","v":284,"vw":232.996},{"c":232.89,"h":233.2,"l":232.73,"n":42,"o":232.94,"t":"2026-10-20T17:05:00Z","v":2713,"vw":232.953712},{"c":233.95,"h":233.95,"l":233.36,"n":44,"o":233.68,"t":"2026-10-20T17:10:00Z","v":1056,"vw":233.6324},{"c":235.6,"h":235.74,"l":235,"n":102,"o":235,"t":"2026-10-20T17:15:00Z","v":4177,"vw":235.231958},{"c":235.69,"h":236,"l":235.4,"n":49,"o":235.4,"t":"2026-10-20T17:20:00Z","v":1321,"vw":235.757869},{"c":235.914,"h":235.914,"l":235.5,"n":24,"o":235.5,"t":"2026-10-20T17:25:00Z","v":1808,"vw":235.6},{"c":236.675,"h":236.675,"l":235.66,"n":93,"o":235.775,"t":"2026-10-20T17:30:00Z","v":3225,"vw":236.402474},{"c":236.411,"h":236.62,"l":236.411,"n":24,"o":236.62,"t":"2026-10-20T17:35:00Z","v":563,"vw":236.52788},{"c":236.94,"h":237.01,"l":236.4,"n":51,"o":236.72,"t":"2026-10-20T17:40:00Z","v":1373,"vw":236.814},{"c":236.525,"h":236.525,"l":236.525,"n":6,"o":236.525,"t":"2026-10-20T17:45:00Z","v":208,"vw":236.525},{"c":237.22,"h":237.24,"l":236.75,"n":53,"o":236.75,"t":"2026-10-20T17:50:00Z","v":2108,"vw":237.033834},{"c":237.1,"h":237.105,"l":237.02,"n":41,"o":237.02,"t":"2026-10-20T17:55:00Z","v":1188,"vw":237.085},{"c":237.06,"h":237.15,"l":236.8,"n":39,"o":236.8,"t":"2026-10-20T18:00:00Z","v":3241,"vw":236.881034},{"c":237.67,"h":237.875,"l":237.39,"n":46,"o":237.62,"t":"2026-10-20T18:05:00Z","v":2030,"vw":237.701072},{"c":238.6902,"h":238.6902,"l":237.7,"n":171,"o":237.7,"t":"2026-10-20T18:10:00Z","v":7802,"vw":238.169681},{"c":237.92,"h":238.4025,"l":237.74,"n":86,"o":238.4025,"t":"2026-10-20T18:15:00Z","v":4224,"vw":238.155721},{"c":238.11,"h":238.215,"l":237.6745,"n":41,"o":237.735,"t":"2026-10-20T18:20:00Z","v":1870,"vw":237.832833},{"c":237.385,"h":237.8,"l":237.34,"n":57,"o":237.8,"t":"2026-10-20T18:25:00Z","v":1830,"vw":237.586746},{"c":236.035,"h":237.29,"l":236.035,"n":57,"o":237.29,"t":"2026-10-20T18:30:00Z","v":2059,"vw":236.810906},{"c":236.555,"h":236.5762,"l":235.7,"n":75,"o":235.7,"t":"2026-10-20T18:35:00Z","v":2796,"vw":236.356546},{"c":236.75,"h":236.94,"l":236.289,"n":70,"o":236.289,"t":"2026-10-20T18:40:00Z","v":3735,"vw":236.512723},{"c":236.521,"h":236.521,"l":236.03,"n":26,"o":236.03,"t":"2026-10-20T18:45:00Z","v":780,"vw":236.435583},{"c":237.105,"h":237.28,"l":237.07,"n":52,"o":237.07,"t":"2026-10-20T18:50:00Z","v":1278,"vw":237.126438},{"c":237.0942,"h":237.96,"l":237.0942,"n":31,"o":237.7,"t":"2026-10-20T18:55:00Z","v":928,"vw":237.517381},{"c":238.83,"h":238.83,"l":237.94,"n":115,"o":237.94,"t":"2026-10-20T19:00:00Z","v":3545,"vw":238.338275},{"c":238.79,"h":238.89,"l":238.59,"n":80,"o":238.75,"t":"2026-10-20T19:05:00Z","v":4015,"vw":238.74445},{"c":238.11,"h":239.38,"l":238.11,"n":139,"o":238.8,"t":"2026-10-20T19:10:00Z","v":6392,"vw":238.947632},{"c":237.5,"h":238.085,"l":237.5,"n":26,"o":238.085,"t":"2026-10-20T19:15:00Z","v":1352,"vw":237.957381},{"c":235.4187,"h":237.7488,"l":235.4187,"n":66,"o":237.7488,"t":"2026-10-20T19:20:00Z","v":2192,"vw":236.867068},{"c":236.86,"h":236.86,"l":236.46,"n":21,"o":236.46,"t":"2026-10-20T19:25:00Z","v":1058,"vw":236.78},{"c":237.211,"h":237.48,"l":237.211,"n":43,"o":237.48,"t":"2026-10-20T19:30:00Z","v":1564,"vw":237.300645},{"c":237.52,"h":238,"l":237.52,"n":49,"o":237.69,"t":"2026-10-20T19:35:00Z","v":2498,"vw":237.592592},{"c":236.72,"h":237.5527,"l":236.7,"n":106,"o":237.4799,"t":"2026-10-20T19:40:00Z","v":3252,"vw":237.209722},{"c":236.45,"h":237.19,"l":236.42,"n":104,"o":237.19,"t":"2026-10-20T19:45:00Z","v":5374,"vw":236.656847},{"c":235,"h":236.38,"l":235,"n":241,"o":236.19,"t":"2026-10-20T19:50:00Z","v":17700,"vw":235.664835},{"c":235.8,"h":236.01,"l":234.81,"n":291,"o":236.01,"t":"2026-10-20T19:55:00Z","v":28259,"vw":235.273828},{"c":236,"h":236,"l":235.99,"n":10,"o":235.99,"t":"2026-10-20T20:00:00Z","v":1573,"vw":235.990642},{"c":234.7,"h":234.7,"l":234.7,"n":1,"o":234.7,"t":"2026-10-20T20:30:00Z","v":324,"vw":234.7},{"c":235.1092,"h":235.1092,"l":235.1092,"n":7,"o":235.1092,"t":"2026-10-20T20:40:00Z","v":228,"vw":235.1092},{"c":238,"h":238,"l":238,"n":3,"o":238,"t":"2026-10-20T20:50:00Z","v":122,"vw":238},{"c":235.99,"h":235.99,"l":235.99,"n":1,"o":235.99,"t":"2026-10-20T21:40:00Z","v":169,"vw":235.99},{"c":236.7883,"h":236.7883,"l":236.7883,"n":1,"o":236.7883,"t":"2026-10-20T22:35:00Z","v":150,"vw":236.7883},{"c":236.7871,"h":236.7871,"l":236.7871,"n":1,"o":236.7871,"t":"2026-10-20T22:45:00Z","v":210,"vw":236.7871},{"c":236.77,"h":236.77,"l":236.77,"n":10,"o":236.77,"t":"2026-10-20T23:30:00Z","v":330,"vw":236.77},{"c":235.352,"h":235.352,"l":235.352,"n":2,"o":235.352,"t":"2026-10-20T23:55:00Z","v":205,"vw":235.352},{"c":235.1973,"h":235.1973,"l":235.1973,"n":2,"o":235.1973,"t":"2026-10-21T11:20:00Z","v":504,"vw":235.1973},{"c":236,"h":236,"l":236,"n":2,"o":236,"t":"2026-10-21T11:25:00Z","v":104,"vw":236},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-21T12:40:00Z","v":101,"vw":237},{"c":235.39,"h":236,"l":235.39,"n":24,"o":236,"t":"2026-10-21T12:45:00Z","v":1003,"vw":235.762604},{"c":236.6,"h":236.6,"l":236.6,"n":3,"o":236.6,"t":"2026-10-21T12:55:00Z","v":205,"vw":236.6},{"c":237.3,"h":237.3,"l":237.3,"n":7,"o":237.3,"t":"2026-10-21T13:25:00Z","v":345,"vw":237.3},{"c":236.6164,"h":242.3999,"l":236,"n":521,"o":237.6,"t":"2026-10-21T13:30:00Z","v":27231,"vw":238.849244},{"c":242.09,"h":242.78,"l":236.93,"n":457,"o":237.31,"t":"2026-10-21T13:35:00Z","v":14562,"vw":240.399542},{"c":243,"h":244.4075,"l":241.79,"n":325,"o":242.1551,"t":"2026-10-21T13:40:00Z","v":13136,"vw":243.047267},{"c":245.5844,"h":245.5844,"l":241.8,"n":362,"o":242.4,"t":"2026-10-21T13:45:00Z","v":13957,"vw":243.524409},{"c":242.84,"h":247.5,"l":242.84,"n":427,"o":245.23,"t":"2026-10-21T13:50:00Z","v":15833,"vw":245.916841},{"c":241.605,"h":243.27,"l":240.3905,"n":177,"o":242.59,"t":"2026-10-21T13:55:00Z","v":6449,"vw":241.795815},{"c":237.78,"h":242.36,"l":237.4,"n":239,"o":241,"t":"2026-10-21T14:00:00Z","v":11463,"vw":238.919621},{"c":239.95,"h":240.08,"l":236.229,"n":197,"o":237.67,"t":"2026-10-21T14:05:00Z","v":11383,"vw":237.658182},{"c":240.165,"h":241,"l":239.74,"n":136,"o":240.18,"t":"2026-10-21T14:10:00Z","v":6942,"vw":240.302772},{"c":239.98,"h":240.86,"l":239,"n":53,"o":239.11,"t":"2026-10-21T14:15:00Z","v":2740,"vw":239.873079},{"c":242.67,"h":242.67,"l":240.39,"n":102,"o":240.39,"t":"2026-10-21T14:20:00Z","v":4192,"vw":241.752839},{"c":242.375,"h":243.08,"l":241.8124,"n":78,"o":242.3,"t":"2026-10-21T14:25:00Z","v":2916,"vw":242.487328},{"c":242.19,"h":243.42,"l":242.02,"n":72,"o":243.225,"t":"2026-10-21T14:30:00Z","v":3173,"vw":242.675487},{"c":241,"h":241.815,"l":241,"n":32,"o":241.63,"t":"2026-10-21T14:35:00Z","v":726,"vw":241.499117},{"c":241.96,"h":242.36,"l":241.661,"n":69,"o":241.661,"t":"2026-10-21T14:40:00Z","v":11933,"vw":242.008353},{"c":242.045,"h":242.045,"l":242.0225,"n":20,"o":242.045,"t":"2026-10-21T14:45:00Z","v":985,"vw":242.038077},{"c":240.665,"h":241.1,"l":240.665,"n":27,"o":241.035,"t":"2026-10-21T14:50:00Z","v":1292,"vw":240.953617},{"c":241.23,"h":241.295,"l":240.4,"n":52,"o":240.6,"t":"2026-10-21T14:55:00Z","v":1293,"vw":240.904054},{"c":240,"h":240.93,"l":240,"n":42,"o":240.93,"t":"2026-10-21T15:00:00Z","v":2053,"vw":240.257109},{"c":239.465,"h":239.99,"l":238.76,"n":51,"o":239.99,"t":"2026-10-21T15:05:00Z","v":2988,"vw":239.391965},{"c":240.9,"h":240.9,"l":240.11,"n":29,"o":240.4495,"t":"2026-10-21T15:10:00Z","v":1180,"vw":240.607151},{"c":240.925,"h":240.975,"l":240.65,"n":23,"o":240.65,"t":"2026-10-21T15:15:00Z","v":954,"vw":240.870614},{"c":241.5,"h":241.5,"l":240.76,"n":16,"o":240.76,"t":"2026-10-21T15:20:00Z","v":1171,"vw":241.228968},{"c":241.775,"h":242.95,"l":241.775,"n":37,"o":242.95,"t":"2026-10-21T15:25:00Z","v":1693,"vw":242.069496},{"c":239.3,"h":241.31,"l":239.3,"n":51,"o":241.31,"t":"2026-10-21T15:30:00Z","v":1368,"vw":239.957712},{"c":238.27,"h":239.8799,"l":238.26,"n":19,"o":239.8799,"t":"2026-10-21T15:35:00Z","v":2255,"vw":239.27191},{"c":239.244,"h":239.71,"l":238.9,"n":35,"o":238.9,"t":"2026-10-21T15:40:00Z","v":2451,"vw":239.40441},{"c":239.84,"h":239.84,"l":239.1001,"n":37,"o":239.2334,"t":"2026-10-21T15:45:00Z","v":1947,"vw":239.269862},{"c":237.8,"h":238.755,"l":237.8,"n":58,"o":238.755,"t":"2026-10-21T15:50:00Z","v":3925,"vw":238.321205},{"c":237.18,"h":238.5212,"l":237.18,"n":39,"o":238.5212,"t":"2026-10-21T15:55:00Z","v":3340,"vw":237.530416},{"c":236.91,"h":237.15,"l":236.5784,"n":65,"o":236.79,"t":"2026-10-21T16:00:00Z","v":2546,"vw":236.833932},{"c":236.37,"h":237.3,"l":236.37,"n":36,"o":236.99,"t":"2026-10-21T16:05:00Z","v":1072,"vw":236.803051},{"c":235.325,"h":236,"l":234.965,"n":135,"o":236,"t":"2026-10-21T16:10:00Z","v":5217,"vw":235.375719},{"c":235.77,"h":235.895,"l":235.77,"n":32,"o":235.895,"t":"2026-10-21T16:15:00Z","v":2116,"vw":235.847085},{"c":236.37,"h":236.37,"l":236.125,"n":11,"o":236.125,"t":"2026-10-21T16:20:00Z","v":483,"vw":236.233889},{"c":236.3,"h":236.5,"l":235.8401,"n":28,"o":236.336,"t":"2026-10-21T16:25:00Z","v":6282,"vw":236.257022},{"c":236.32,"h":236.95,"l":236.32,"n":33,"o":236.39,"t":"2026-10-21T16:30:00Z","v":1405,"vw":236.71},{"c":237.5,"h":237.5,"l":235.59,"n":35,"o":235.8,"t":"2026-10-21T16:35:00Z","v":1714,"vw":236.369758},{"c":236.23,"h":236.6,"l":236,"n":39,"o":236.6,"t":"2026-10-21T16:40:00Z","v":1338,"vw":236.261429},{"c":236.51,"h":236.94,"l":236.51,"n":7,"o":236.94,"t":"2026-10-21T16:45:00Z","v":306,"vw":236.716667},{"c":237.19,"h":237.5,"l":237,"n":62,"o":237,"t":"2026-10-21T16:50:00Z","v":8781,"vw":237.286561},{"c":238.21,"h":238.2429,"l":237.755,"n":15,"o":237.755,"t":"2026-10-21T16:55:00Z","v":715,"vw":238.119488},{"c":238.075,"h":238.075,"l":238.075,"n":7,"o":238.075,"t":"2026-10-21T17:00:00Z","v":136,"vw":238.075},{"c":238.32,"h":238.58,"l":238.32,"n":13,"o":238.58,"t":"2026-10-21T17:05:00Z","v":693,"vw":238.475},{"c":238.44,"h":238.9464,"l":238.34,"n":110,"o":238.49,"t":"2026-10-21T17:10:00Z","v":11811,"vw":238.645051},{"c":238.26,"h":238.81,"l":237.73,"n":14,"o":238.81,"t":"2026-10-21T17:15:00Z","v":2274,"vw":238.086728},{"c":237.635,"h":237.9,"l":237.635,"n":6,"o":237.9,"t":"2026-10-21T17:20:00Z","v":352,"vw":237.7675},{"c":237.09,"h":237.78,"l":237.09,"n":30,"o":237.7,"t":"2026-10-21T17:25:00Z","v":2645,"vw":237.731053},{"c":237.58,"h":237.605,"l":237.27,"n":11,"o":237.605,"t":"2026-10-21T17:30:00Z","v":1214,"vw":237.535179},{"c":238.811,"h":238.811,"l":238.23,"n":16,"o":238.23,"t":"2026-10-21T17:35:00Z","v":456,"vw":238.508667},{"c":239.44,"h":239.94,"l":238.81,"n":105,"o":238.81,"t":"2026-10-21T17:40:00Z","v":3296,"vw":239.528675},{"c":239.03,"h":239.08,"l":238.76,"n":12,"o":239.08,"t":"2026-10-21T17:45:00Z","v":1481,"vw":238.848309}],"history":[{"c":124.57,"h":130.59,"l":122.54,"n":18029,"o":129.14,"t":"2024-10-21T04:00:00Z","v":1059931,"vw":125.309399},{"c":124.79,"h":125.3,"l":121.8,"n":8963,"o":122.13,"t":"2024-10-22T04:00:00Z","v":492333,"vw":123.864585},{"c":118.81,"h":124.75,"l":116.69,"n":21697,"o":123.35,"t":"2024-10-23T04:00:00Z","v":1343780,"vw":119.519261},{"c":120.8,"h":124.36,"l":119.45,"n":14210,"o":120.28,"t":"2024-10-24T04:00:00Z","v":874902,"vw":121.349808},{"c":120.47,"h":126.6,"l":120.21,"n":15912,"o":122.25,"t":"2024-10-25T04:00:00Z","v":806251,"vw":123.746665},{"c":125.55,"h":129,"l":122.87,"n":15347,"o":123.89,"t":"2024-10-28T04:00:00Z","v":822630,"vw":126.71577},{"c":125.42,"h":126.1049,"l":122.035,"n":10539,"o":124.27,"t":"2024-10-29T04:00:00Z","v":551812,"vw":124.384445},{"c":125,"h":128.77,"l":123.27,"n":11133,"o":124.42,"t":"2024-10-30T04:00:00Z","v":597564,"vw":126.353199},{"c":119.58,"h":123.7699,"l":118.93,"n":14124,"o":123.1,"t":"2024-10-31T04:00:00Z","v":812191,"vw":121.054303},{"c":127.71,"h":127.76,"l":120.7,"n":14402,"o":121.83,"t":"2024-11-01T04:00:00Z","v":849773,"vw":125.547065},{"c":127.55,"h":130.78,"l":122.35,"n":14639,"o":125.62,"t":"2024-11-04T05:00:00Z","v":843025,"vw":126.9195},{"c":132.78,"h":132.8,"l":123.52,"n":15091,"o":125.1,"t":"2024-11-05T05:00:00Z","v":878137,"vw":127.152083},{"c":140,"h":143.37,"l":133.3,"n":29765,"o":140.67,"t":"2024-11-06T05:00:00Z","v":1617948,"vw":137.910404},{"c":142.37,"h":145.9099,"l":140.33,"n":17983,"o":142,"t":"2024-11-07T05:00:00Z","v":1046341,"vw":143.004933},{"c":146.96,"h":147.2,"l":140.49,"n":17068,"o":141.07,"t":"2024-11-08T05:00:00Z","v":1025692,"vw":144.469252},{"c":144.37,"h":152.5799,"l":143.88,"n":19755,"o":150,"t":"2024-11-11T05:00:00Z","v":1072911,"vw":148.071347},{"c":131.9,"h":142.88,"l":131.2603,"n":20863,"o":140.18,"t":"2024-11-12T05:00:00Z","v":1260691,"vw":136.019197},{"c":129.82,"h":139.15,"l":129.8,"n":15329,"o":135.35,"t":"2024-11-13T05:00:00Z","v":1020187,"vw":134.514809},{"c":118.16,"h":130.25,"l":117.58,"n":23879,"o":129,"t":"2024-11-14T05:00:00Z","v":1285694,"vw":124.078306},{"c":99.62,"h":117.55,"l":98.4,"n":58089,"o":117.3,"t":"2024-11-15T05:00:00Z","v":3509661,"vw":103.825188},{"c":99.35,"h":101.9589,"l":96.63,"n":37205,"o":100.74,"t":"2024-11-18T05:00:00Z","v":2720773,"vw":99.310028},{"c":103.39,"h":103.39,"l":95.12,"n":22265,"o":97,"t":"2024-11-19T05:00:00Z","v":1569916,"vw":99.77309},{"c":106,"h":106.5,"l":100.68,"n":16919,"o":103.53,"t":"2024-11-20T05:00:00Z","v":1265440,"vw":103.976263},{"c":106.77,"h":110.73,"l":101.69,"n":24695,"o":106.55,"t":"2024-11-21T05:00:00Z","v":2010032,"vw":107.155379},{"c":113.42,"h":114.7,"l":106.38,"n":18427,"o":108.2,"t":"2024-11-22T05:00:00Z","v":1247958,"vw":112.088744},{"c":118.24,"h":123.25,"l":118.12,"n":24368,"o":118.12,"t":"2024-11-25T05:00:00Z","v":1517071,"vw":120.840164},{"c":122.5,"h":122.88,"l":115.8401,"n":13751,"o":118.86,"t":"2024-11-26T05:00:00Z","v":858140,"vw":119.99276},{"c":126.8,"h":127.6,"l":122.09,"n":14293,"o":123.85,"t":"2024-11-27T05:00:00Z","v":829649,"vw":125.310376},{"c":125.53,"h":127.7899,"l":123.8278,"n":7413,"o":126.37,"t":"2024-11-29T05:00:00Z","v":393012,"vw":125.749214},{"c":124.11,"h":125.435,"l":121.4,"n":11295,"o":124.56,"t":"2024-12-02T05:00:00Z","v":728446,"vw":123.239207},{"c":118.13,"h":124.194,"l":117.72,"n":13708,"o":123.15,"t":"2024-12-03T05:00:00Z","v":869781,"vw":120.192526},{"c":121.92,"h":124.74,"l":116.5801,"n":12867,"o":118.24,"t":"2024-12-04T05:00:00Z","v":809065,"vw":121.492415},{"c":116.43,"h":121.38,"l":115.2501,"n":13845,"o":119.5,"t":"2024-12-05T05:00:00Z","v":907987,"vw":118.023498},{"c":122.59,"h":124.92,"l":117.42,"n":13285,"o":117.95,"t":"2024-12-06T05:00:00Z","v":842908,"vw":122.201437},{"c":119.47,"h":125.5343,"l":118.75,"n":10297,"o":123.32,"t":"2024-12-09T05:00:00Z","v":629734,"vw":121.556956},{"c":116.52,"h":120.6889,"l":115.37,"n":8768,"o":120.14,"t":"2024-12-10T05:00:00Z","v":435333,"vw":117.957588},{"c":114.79,"h":118.4,"l":112.82,"n":13864,"o":117.82,"t":"2024-12-11T05:00:00Z","v":818470,"vw":115.311917},{"c":104.99,"h":113.8199,"l":104.8001,"n":26419,"o":112.38,"t":"2024-12-12T05:00:00Z","v":1404670,"vw":108.309965},{"c":102.11,"h":105.8899,"l":99.67,"n":29989,"o":104.52,"t":"2024-12-13T05:00:00Z","v":1638891,"vw":101.82453},{"c":106.79,"h":108.93,"l":100.78,"n":19183,"o":102.17,"t":"2024-12-16T05:00:00Z","v":1330903,"vw":106.255602},{"c":105.56,"h":108.4,"l":103.94,"n":10498,"o":104.24,"t":"2024-12-17T05:00:00Z","v":764137,"vw":106.201163},{"c":90.34,"h":106.2761,"l":87.1512,"n":44019,"o":105.92,"t":"2024-12-18T05:00:00Z","v":2710961,"vw":96.79037},{"c":89.79,"h":91.9999,"l":86.3,"n":36682,"o":91.09,"t":"2024-12-19T05:00:00Z","v":2616908,"vw":88.552614},{"c":94.24,"h":96.1068,"l":88.4,"n":19913,"o":88.59,"t":"2024-12-20T05:00:00Z","v":1304109,"vw":93.549543},{"c":96.06,"h":96.2,"l":91.3,"n":18121,"o":93.56,"t":"2024-12-23T05:00:00Z","v":1467518,"vw":93.644733},{"c":96.24,"h":96.54,"l":92.8509,"n":9899,"o":95.98,"t":"2024-12-24T05:00:00Z","v":777982,"vw":94.491697},{"c":98.29,"h":98.85,"l":93.23,"n":13135,"o":94,"t":"2024-12-26T05:00:00Z","v":808398,"vw":96.489425},{"c":94.04,"h":98.77,"l":91.49,"n":24677,"o":96.07,"t":"2024-12-27T05:00:00Z","v":2099876,"vw":93.775008},{"c":89.58,"h":91.69,"l":87.92,"n":15634,"o":91.12,"t":"2024-12-30T05:00:00Z","v":941408,"vw":89.413343},{"c":90,"h":92.88,"l":87.93,"n":14009,"o":91.11,"t":"2024-12-31T05:00:00Z","v":1023949,"vw":89.708823},{"c":94.21,"h":97.14,"l":91.4313,"n":15180,"o":92.62,"t":"2025-01-02T05:00:00Z","v":1170294,"vw":94.692635},{"c":96.77,"h":98.09,"l":94.61,"n":12936,"o":95.14,"t":"2025-01-03T05:00:00Z","v":876086,"vw":96.807222},{"c":96.31,"h":99.4,"l":95.6,"n":15520,"o":98.06,"t":"2025-01-06T05:00:00Z","v":1119872,"vw":97.596345},{"c":98.22,"h":103.0578,"l":96.84,"n":19094,"o":97.28,"t":"2025-01-07T05:00:00Z","v":1354986,"vw":99.558811},{"c":96.46,"h":98.8961,"l":94.115,"n":12717,"o":98.44,"t":"2025-01-08T05:00:00Z","v":907004,"vw":96.449336},{"c":87.44,"h":90.9699,"l":85.54,"n":31097,"o":90.66,"t":"2025-01-10T05:00:00Z","v":1896974,"vw":87.521061},{"c":86.48,"h":86.65,"l":79.37,"n":34852,"o":84.9,"t":"2025-01-13T05:00:00Z","v":2932541,"vw":82.560694},{"c":79.31,"h":88.52,"l":78.4601,"n":31331,"o":88.52,"t":"2025-01-14T05:00:00Z","v":2412831,"vw":82.134781},{"c":84.32,"h":87.31,"l":81.73,"n":26315,"o":84.97,"t":"2025-01-15T05:00:00Z","v":2721055,"vw":84.280807},{"c":82.43,"h":85.0688,"l":80.9001,"n":18416,"o":84.89,"t":"2025-01-16T05:00:00Z","v":1336710,"vw":82.581751},{"c":82.6,"h":85.103,"l":82.32,"n":13665,"o":84.75,"t":"2025-01-17T05:00:00Z","v":1103502,"vw":83.684421},{"c":89.66,"h":90.09,"l":84.502,"n":19016,"o":84.502,"t":"2025-01-21T05:00:00Z","v":1380949,"vw":87.627759},{"c":91.83,"h":92.9899,"l":89.083,"n":16292,"o":89.99,"t":"2025-01-22T05:00:00Z","v":1347809,"vw":90.933227},{"c":97.03,"h":97.8073,"l":87.88,"n":17827,"o":90.69,"t":"2025-01-23T05:00:00Z","v":1319099,"vw":92.722742},{"c":95.33,"h":98.88,"l":93.1413,"n":15858,"o":96.15,"t":"2025-01-24T05:00:00Z","v":1364033,"vw":95.831043},{"c":95.7,"h":101.36,"l":93.55,"n":20187,"o":93.55,"t":"2025-01-27T05:00:00Z","v":1595053,"vw":98.046872},{"c":97.45,"h":98.8502,"l":94.11,"n":10063,"o":96.8,"t":"2025-01-28T05:00:00Z","v":973183,"vw":96.850862},{"c":95.65,"h":99.4,"l":93.5,"n":9456,"o":96.36,"t":"2025-01-29T05:00:00Z","v":808867,"vw":96.58222},{"c":98.65,"h":101.04,"l":95.59,"n":14173,"o":97.64,"t":"2025-01-30T05:00:00Z","v":1170790,"vw":98.42503},{"c":95.68,"h":102.46,"l":94.8,"n":15330,"o":99.67,"t":"2025-01-31T05:00:00Z","v":1343577,"vw":99.212651},{"c":91.84,"h":95.24,"l":88.8801,"n":14694,"o":90,"t":"2025-02-03T05:00:00Z","v":1139973,"vw":92.002329},{"c":95.15,"h":97.1,"l":90.75,"n":11020,"o":91.19,"t":"2025-02-04T05:00:00Z","v":1006333,"vw":93.891766},{"c":101.65,"h":102.38,"l":95.9001,"n":17006,"o":95.92,"t":"2025-02-05T05:00:00Z","v":1278452,"vw":100.654938},{"c":97.39,"h":101.83,"l":97.2001,"n":10846,"o":101.83,"t":"2025-02-06T05:00:00Z","v":926234,"vw":99.404212},{"c":90.94,"h":98.14,"l":89.8984,"n":23156,"o":97.2,"t":"2025-02-07T05:00:00Z","v":1596874,"vw":92.531359},{"c":88,"h":92.54,"l":87.4,"n":21081,"o":92.18,"t":"2025-02-10T05:00:00Z","v":1374099,"vw":89.208553},{"c":84.18,"h":86,"l":82.88,"n":27387,"o":85.622,"t":"2025-02-11T05:00:00Z","v":1926570,"vw":84.115217},{"c":86.85,"h":86.88,"l":81,"n":20426,"o":81.67,"t":"2025-02-12T05:00:00Z","v":1501781,"vw":83.938096},{"c":89.03,"h":89.4,"l":84.5,"n":15607,"o":87.61,"t":"2025-02-13T05:00:00Z","v":1178343,"vw":87.161776},{"c":90.7,"h":94.355,"l":88.66,"n":16555,"o":90.35,"t":"2025-02-14T05:00:00Z","v":1271640,"vw":91.2142},{"c":90.5,"h":95.78,"l":89.58,"n":17449,"o":91.67,"t":"2025-02-18T05:00:00Z","v":1346320,"vw":92.752547},{"c":94.05,"h":94.6301,"l":89.68,"n":12894,"o":90.17,"t":"2025-02-19T05:00:00Z","v":987397,"vw":93.211741},{"c":94.6,"h":95,"l":90.84,"n":9809,"o":94.56,"t":"2025-02-20T05:00:00Z","v":699740,"vw":93.386154},{"c":91.18,"h":97.97,"l":90.96,"n":13072,"o":96.58,"t":"2025-02-21T05:00:00Z","v":1064967,"vw":93.378447},{"c":86.64,"h":91.228,"l":85.71,"n":14609,"o":90.63,"t":"2025-02-24T05:00:00Z","v":1102525,"vw":88.223361},{"c":82.54,"h":86.68,"l":79.74,"n":22522,"o":86.49,"t":"2025-02-25T05:00:00Z","v":1670017,"vw":82.742442},{"c":81.36,"h":85.7,"l":80.22,"n":12698,"o":83.72,"t":"2025-02-26T05:00:00Z","v":969453,"vw":82.928659},{"c":78.16,"h":85.36,"l":78.0101,"n":15542,"o":81.87,"t":"2025-02-27T05:00:00Z","v":1211650,"vw":81.999646},{"c":82.32,"h":82.56,"l":75.695,"n":13055,"o":76.44,"t":"2025-02-28T05:00:00Z","v":1301677,"vw":79.026122},{"c":73.73,"h":84.1,"l":72.36,"n":23503,"o":82.7,"t":"2025-03-03T05:00:00Z","v":1571250,"vw":77.602936},{"c":74.81,"h":77.135,"l":69.69,"n":16701,"o":71.26,"t":"2025-03-04T05:00:00Z","v":1379620,"vw":72.586723},{"c":79.09,"h":79.4799,"l":74.2,"n":10826,"o":75.14,"t":"2025-03-05T05:00:00Z","v":1027754,"vw":77.27104},{"c":77.12,"h":80.5,"l":75.1,"n":10596,"o":76.5,"t":"2025-03-06T05:00:00Z","v":956934,"vw":77.78287},{"c":77.75,"h":80.83,"l":74.4263,"n":11844,"o":76.38,"t":"2025-03-07T05:00:00Z","v":1078806,"vw":77.660051},{"c":75.01,"h":78.24,"l":72.99,"n":12002,"o":74.685,"t":"2025-03-10T04:00:00Z","v":1029375,"vw":75.858165},{"c":74.61,"h":76.75,"l":69.61,"n":15127,"o":74.99,"t":"2025-03-11T04:00:00Z","v":1300592,"vw":72.784782},{"c":77.11,"h":78.75,"l":75.26,"n":9396,"o":76.43,"t":"2025-03-12T04:00:00Z","v":878903,"vw":77.077927},{"c":74.08,"h":80.031,"l":72.7601,"n":8855,"o":76.91,"t":"2025-03-13T04:00:00Z","v":881111,"vw":75.678796},{"c":76.89,"h":78.2358,"l":75.45,"n":8033,"o":75.8,"t":"2025-03-14T04:00:00Z","v":739503,"vw":76.99379},{"c":80.14,"h":81.5456,"l":75.02,"n":8608,"o":76.53,"t":"2025-03-17T04:00:00Z","v":665722,"vw":78.135317},{"c":74.25,"h":77.37,"l":73.0915,"n":11681,"o":77.15,"t":"2025-03-18T04:00:00Z","v":1108346,"vw":74.896134},{"c":77.57,"h":78.28,"l":73.55,"n":8772,"o":74.08,"t":"2025-03-19T04:00:00Z","v":885885,"vw":75.645415},{"c":75.25,"h":79.26,"l":75.09,"n":8678,"o":75.75,"t":"2025-03-20T04:00:00Z","v":786442,"vw":77.083528},{"c":76.39,"h":77.55,"l":73.1,"n":7066,"o":73.91,"t":"2025-03-21T04:00:00Z","v":692005,"vw":75.845483},{"c":80.64,"h":81.42,"l":78,"n":9842,"o":78.63,"t":"2025-03-24T04:00:00Z","v":885170,"vw":80.140091},{"c":76.03,"h":81,"l":74.19,"n":14794,"o":81,"t":"2025-03-25T04:00:00Z","v":1109649,"vw":76.829123},{"c":71.05,"h":76,"l":70.0701,"n":19827,"o":75.78,"t":"2025-03-26T04:00:00Z","v":1554681,"vw":71.88119},{"c":71.98,"h":73.55,"l":70.86,"n":9620,"o":71.69,"t":"2025-03-27T04:00:00Z","v":851400,"vw":72.298902},{"c":69.07,"h":71.9295,"l":68,"n":12908,"o":71.72,"t":"2025-03-28T04:00:00Z","v":1120100,"vw":69.177747},{"c":60.97,"h":62.23,"l":56.6,"n":27570,"o":62.06,"t":"2025-03-31T04:00:00Z","v":2444721,"vw":59.264542},{"c":54.33,"h":60.75,"l":53.6733,"n":35201,"o":60.68,"t":"2025-04-01T04:00:00Z","v":3411765,"vw":56.562297},{"c":59.43,"h":59.87,"l":52.75,"n":24390,"o":53.31,"t":"2025-04-02T04:00:00Z","v":2018023,"vw":57.332438},{"c":53.61,"h":56.41,"l":52.5419,"n":22028,"o":53.92,"t":"2025-04-03T04:00:00Z","v":2106959,"vw":54.557348},{"c":44.44,"h":51.69,"l":43.74,"n":37011,"o":50.58,"t":"2025-04-04T04:00:00Z","v":3472308,"vw":46.809437},{"c":43.25,"h":48.5063,"l":36.58,"n":34278,"o":40.18,"t":"2025-04-07T04:00:00Z","v":3693075,"vw":41.334602},{"c":37.64,"h":47.7,"l":36.02,"n":29559,"o":47.25,"t":"2025-04-08T04:00:00Z","v":3022231,"vw":41.633271},{"c":45.72,"h":47.5851,"l":32.55,"n":65005,"o":35.28,"t":"2025-04-09T04:00:00Z","v":7938475,"vw":39.670274},{"c":39.76,"h":42.81,"l":34.31,"n":45497,"o":42,"t":"2025-04-10T04:00:00Z","v":5686275,"vw":38.838409},{"c":44.14,"h":44.3,"l":38.84,"n":22305,"o":39.54,"t":"2025-04-11T04:00:00Z","v":2430690,"vw":42.090891},{"c":48.14,"h":48.86,"l":44.27,"n":27565,"o":47.41,"t":"2025-04-14T04:00:00Z","v":3485976,"vw":46.390062},{"c":48.19,"h":50.11,"l":46.39,"n":14682,"o":47.795,"t":"2025-04-15T04:00:00Z","v":1809070,"vw":48.027692},{"c":45.47,"h":47.65,"l":43.2437,"n":15089,"o":47,"t":"2025-04-16T04:00:00Z","v":1684067,"vw":45.076895},{"c":47,"h":47.3,"l":44.5801,"n":7954,"o":45.17,"t":"2025-04-17T04:00:00Z","v":933197,"vw":46.064752},{"c":46.1,"h":49.45,"l":44.506,"n":13787,"o":45.5,"t":"2025-04-21T04:00:00Z","v":1740116,"vw":46.82939},{"c":50.08,"h":50.32,"l":47.9,"n":15790,"o":47.98,"t":"2025-04-22T04:00:00Z","v":1764697,"vw":49.280177},{"c":52.78,"h":56.78,"l":52.64,"n":18808,"o":54.01,"t":"2025-04-23T04:00:00Z","v":1945157,"vw":54.571642},{"c":56.25,"h":56.44,"l":51.8978,"n":10598,"o":53.32,"t":"2025-04-24T04:00:00Z","v":1026954,"vw":54.510825},{"c":55.03,"h":55.92,"l":52.92,"n":11893,"o":54.77,"t":"2025-04-25T04:00:00Z","v":1155492,"vw":54.462146},{"c":57.25,"h":58.86,"l":55.12,"n":12031,"o":56.07,"t":"2025-04-28T04:00:00Z","v":1264179,"vw":56.896319},{"c":58.21,"h":59.36,"l":55.2001,"n":10130,"o":56.6,"t":"2025-04-29T04:00:00Z","v":1021858,"vw":57.573726},{"c":60.63,"h":61.2351,"l":56.14,"n":11601,"o":56.79,"t":"2025-04-30T04:00:00Z","v":1116718,"vw":58.536576},{"c":59.4,"h":61.77,"l":56.12,"n":12624,"o":60.38,"t":"2025-05-01T04:00:00Z","v":1216155,"vw":59.376477},{"c":61.64,"h":63.32,"l":61.145,"n":12636,"o":61.84,"t":"2025-05-02T04:00:00Z","v":1220843,"vw":62.393285},{"c":59.88,"h":61.43,"l":58.5,"n":8361,"o":60.88,"t":"2025-05-05T04:00:00Z","v":747911,"vw":60.030447},{"c":47.93,"h":58.0579,"l":47.77,"n":50666,"o":57.99,"t":"2025-05-06T04:00:00Z","v":5413046,"vw":50.742901},{"c":48.32,"h":49.1999,"l":46.7299,"n":21060,"o":48.66,"t":"2025-05-07T04:00:00Z","v":2433451,"vw":47.946359},{"c":49.37,"h":51.75,"l":45.0687,"n":30269,"o":47.7,"t":"2025-05-08T04:00:00Z","v":3177832,"vw":48.524322},{"c":46.26,"h":52.28,"l":46.11,"n":26937,"o":49.52,"t":"2025-05-09T04:00:00Z","v":2872874,"vw":48.367229},{"c":51.9,"h":52.95,"l":48.98,"n":40360,"o":49.67,"t":"2025-05-12T04:00:00Z","v":4460879,"vw":51.286558},{"c":48.14,"h":51.7,"l":47.4,"n":33680,"o":51.505,"t":"2025-05-13T04:00:00Z","v":3311913,"vw":48.6355},{"c":45.85,"h":49.78,"l":45.02,"n":33505,"o":48.3,"t":"2025-05-14T04:00:00Z","v":3013661,"vw":46.807265},{"c":48.04,"h":48.12,"l":44.685,"n":23687,"o":46.05,"t":"2025-05-15T04:00:00Z","v":2389164,"vw":46.339237},{"c":50.73,"h":50.9399,"l":47.53,"n":22944,"o":48.55,"t":"2025-05-16T04:00:00Z","v":2385867,"vw":49.739682},{"c":51.93,"h":52.25,"l":48.94,"n":17830,"o":48.94,"t":"2025-05-19T04:00:00Z","v":1859786,"vw":50.614656},{"c":55.33,"h":55.8599,"l":51.2101,"n":21823,"o":52,"t":"2025-05-20T04:00:00Z","v":1894050,"vw":53.406548},{"c":51.11,"h":55.16,"l":49.91,"n":19788,"o":53.74,"t":"2025-05-21T04:00:00Z","v":1920670,"vw":52.150264},{"c":50.86,"h":51.8799,"l":49.346,"n":10953,"o":50.53,"t":"2025-05-22T04:00:00Z","v":991127,"vw":50.684918},{"c":50.47,"h":50.87,"l":48.1,"n":9572,"o":48.48,"t":"2025-05-23T04:00:00Z","v":982938,"vw":49.595105},{"c":51,"h":52.76,"l":50.41,"n":28221,"o":52.33,"t":"2025-05-27T04:00:00Z","v":3606088,"vw":51.708723},{"c":49.83,"h":52.2,"l":49.71,"n":27156,"o":51.335,"t":"2025-05-28T04:00:00Z","v":3411091,"vw":50.829311},{"c":53.14,"h":53.28,"l":48.86,"n":23853,"o":51,"t":"2025-05-29T04:00:00Z","v":2453592,"vw":52.110949},{"c":50.29,"h":51.5818,"l":48.22,"n":35786,"o":51.32,"t":"2025-05-30T04:00:00Z","v":4574229,"vw":49.674637},{"c":54.49,"h":55.32,"l":51.04,"n":28260,"o":52.4,"t":"2025-06-02T04:00:00Z","v":2745828,"vw":53.582422},{"c":56.5,"h":57.54,"l":52.87,"n":21477,"o":54.77,"t":"2025-06-03T04:00:00Z","v":1897023,"vw":55.978805},{"c":56.79,"h":58.75,"l":56.34,"n":17683,"o":56.78,"t":"2025-06-04T04:00:00Z","v":1343819,"vw":57.676918},{"c":56.89,"h":58.61,"l":54.68,"n":18332,"o":56.85,"t":"2025-06-05T04:00:00Z","v":1816090,"vw":56.733346},{"c":60.42,"h":60.82,"l":58.37,"n":22904,"o":58.37,"t":"2025-06-06T04:00:00Z","v":2191829,"vw":60.153693},{"c":60.41,"h":62.88,"l":58.67,"n":21324,"o":62.23,"t":"2025-06-09T04:00:00Z","v":1872267,"vw":60.32021},{"c":62.64,"h":64.05,"l":60.69,"n":22607,"o":61.36,"t":"2025-06-10T04:00:00Z","v":1557150,"vw":63.005651},{"c":60.58,"h":64.1,"l":60.47,"n":16378,"o":63.57,"t":"2025-06-11T04:00:00Z","v":1432413,"vw":62.624304},{"c":60.54,"h":61.42,"l":58.71,"n":13861,"o":59.71,"t":"2025-06-12T04:00:00Z","v":1253068,"vw":60.139062},{"c":58.76,"h":60.16,"l":57.1275,"n":12578,"o":57.57,"t":"2025-06-13T04:00:00Z","v":1065632,"vw":58.894657},{"c":58.42,"h":59.455,"l":56.37,"n":15333,"o":59.37,"t":"2025-06-16T04:00:00Z","v":1506712,"vw":57.912863},{"c":55.76,"h":58.76,"l":55.55,"n":16583,"o":57.44,"t":"2025-06-17T04:00:00Z","v":1543390,"vw":56.729756},{"c":56.73,"h":58.35,"l":54.48,"n":14061,"o":56.16,"t":"2025-06-18T04:00:00Z","v":1434396,"vw":56.80435},{"c":56.18,"h":58.04,"l":54.7606,"n":13535,"o":57.98,"t":"2025-06-20T04:00:00Z","v":1304183,"vw":56.092531},{"c":56,"h":57.15,"l":53.14,"n":18365,"o":56.35,"t":"2025-06-23T04:00:00Z","v":1699274,"vw":55.372949},{"c":58.86,"h":59.58,"l":55.94,"n":15714,"o":57.21,"t":"2025-06-24T04:00:00Z","v":1506751,"vw":58.001045},{"c":57.61,"h":59.005,"l":56.05,"n":13774,"o":58.84,"t":"2025-06-25T04:00:00Z","v":1500127,"vw":57.279498},{"c":58.41,"h":59.03,"l":56.7082,"n":11025,"o":58.3,"t":"2025-06-26T04:00:00Z","v":1118491,"vw":57.836744},{"c":57.09,"h":59.42,"l":56.11,"n":13705,"o":58.52,"t":"2025-06-27T04:00:00Z","v":1335625,"vw":57.952227},{"c":56.91,"h":58.63,"l":56.421,"n":12733,"o":57.75,"t":"2025-06-30T04:00:00Z","v":1089623,"vw":57.444889},{"c":57.23,"h":60.885,"l":55.1196,"n":21667,"o":56,"t":"2025-07-01T04:00:00Z","v":2333197,"vw":58.022589},{"c":60.7,"h":61.6599,"l":56.42,"n":17676,"o":56.8,"t":"2025-07-02T04:00:00Z","v":1522250,"vw":60.069846},{"c":61.54,"h":62.01,"l":59.8,"n":15492,"o":61,"t":"2025-07-03T04:00:00Z","v":1326101,"vw":61.049746},{"c":58.01,"h":61.25,"l":56.75,"n":21438,"o":60.84,"t":"2025-07-07T04:00:00Z","v":2012855,"vw":58.657068},{"c":60.33,"h":61.6,"l":57.67,"n":16334,"o":58.4,"t":"2025-07-08T04:00:00Z","v":1497773,"vw":60.329715},{"c":66.95,"h":67.07,"l":61.91,"n":33561,"o":62.34,"t":"2025-07-09T04:00:00Z","v":2717499,"vw":65.254699},{"c":68.09,"h":68.65,"l":65.1151,"n":23399,"o":67.62,"t":"2025-07-10T04:00:00Z","v":1998014,"vw":67.199565},{"c":65.04,"h":67.01,"l":64.2101,"n":16570,"o":66.44,"t":"2025-07-11T04:00:00Z","v":1349400,"vw":65.555178},{"c":67.64,"h":68.32,"l":64.25,"n":18031,"o":64.6,"t":"2025-07-14T04:00:00Z","v":1714375,"vw":66.870674},{"c":62.36,"h":68.78,"l":61.801,"n":28058,"o":68.585,"t":"2025-07-15T04:00:00Z","v":2453371,"vw":64.025328},{"c":66.33,"h":66.48,"l":63.4,"n":20058,"o":63.46,"t":"2025-07-16T04:00:00Z","v":1907601,"vw":65.361752},{"c":67.14,"h":68.45,"l":66.01,"n":14205,"o":66.68,"t":"2025-07-17T04:00:00Z","v":1233730,"vw":67.423307},{"c":62.76,"h":69.12,"l":62.38,"n":29423,"o":68.2,"t":"2025-07-18T04:00:00Z","v":3180680,"vw":64.818004},{"c":61.89,"h":65.5,"l":61.49,"n":16838,"o":63.81,"t":"2025-07-21T04:00:00Z","v":1616828,"vw":63.259859},{"c":63.65,"h":63.94,"l":61.1,"n":14525,"o":61.58,"t":"2025-07-22T04:00:00Z","v":1337890,"vw":62.767326},{"c":67.14,"h":68.08,"l":63.941,"n":19961,"o":65.55,"t":"2025-07-23T04:00:00Z","v":1697187,"vw":66.609307},{"c":65.32,"h":67.67,"l":64.8,"n":15084,"o":67.14,"t":"2025-07-24T04:00:00Z","v":1279130,"vw":66.002778},{"c":65.52,"h":66.1,"l":63.6046,"n":12325,"o":65.78,"t":"2025-07-25T04:00:00Z","v":1150153,"vw":64.703002},{"c":63.01,"h":66.78,"l":62.09,"n":18344,"o":65.99,"t":"2025-07-28T04:00:00Z","v":1699429,"vw":64.384615},{"c":61.6,"h":63.58,"l":60.73,"n":16828,"o":63.32,"t":"2025-07-29T04:00:00Z","v":1517409,"vw":61.935436},{"c":62.5,"h":65.74,"l":61.27,"n":20495,"o":63.7,"t":"2025-07-30T04:00:00Z","v":2023461,"vw":64.194064},{"c":61.11,"h":64.99,"l":60.41,"n":17331,"o":62.14,"t":"2025-07-31T04:00:00Z","v":1675512,"vw":62.827518},{"c":61.51,"h":61.84,"l":58.35,"n":14381,"o":59.62,"t":"2025-08-01T04:00:00Z","v":1260087,"vw":60.348393},{"c":63.45,"h":63.78,"l":59.54,"n":14345,"o":61.9,"t":"2025-08-04T04:00:00Z","v":1303173,"vw":61.459864},{"c":63.53,"h":64.8,"l":60.98,"n":12044,"o":63.18,"t":"2025-08-05T04:00:00Z","v":1037945,"vw":63.079844},{"c":61.88,"h":62.59,"l":59.4629,"n":21145,"o":62.59,"t":"2025-08-06T04:00:00Z","v":2007822,"vw":60.941285},{"c":60.11,"h":61.3762,"l":58.48,"n":22624,"o":61.32,"t":"2025-08-07T04:00:00Z","v":2079329,"vw":59.55112},{"c":60.41,"h":61.5,"l":59.555,"n":11690,"o":60.34,"t":"2025-08-08T04:00:00Z","v":1280774,"vw":60.470872},{"c":59.9,"h":61.5,"l":59.05,"n":13083,"o":59.98,"t":"2025-08-11T04:00:00Z","v":1363669,"vw":60.203541},{"c":63.58,"h":63.7,"l":60.2,"n":17822,"o":60.5,"t":"2025-08-12T04:00:00Z","v":1628704,"vw":62.134965},{"c":69.12,"h":69.72,"l":64.2201,"n":28405,"o":64.75,"t":"2025-08-13T04:00:00Z","v":2296041,"vw":67.66442},{"c":69.34,"h":69.97,"l":66.77,"n":16798,"o":67.23,"t":"2025-08-14T04:00:00Z","v":1496621,"vw":68.239996},{"c":71.69,"h":71.865,"l":68.93,"n":18318,"o":69.77,"t":"2025-08-15T04:00:00Z","v":1491175,"vw":70.423816},{"c":70.65,"h":73.35,"l":70.4101,"n":16142,"o":71.6,"t":"2025-08-18T04:00:00Z","v":1408602,"vw":71.866651},{"c":67.28,"h":69.5799,"l":66.85,"n":13023,"o":69,"t":"2025-08-19T04:00:00Z","v":1114383,"vw":68.160155},{"c":68.14,"h":68.5347,"l":65.82,"n":9583,"o":66.91,"t":"2025-08-20T04:00:00Z","v":787068,"vw":67.413681},{"c":69.76,"h":70.06,"l":66,"n":12485,"o":67.03,"t":"2025-08-21T04:00:00Z","v":1029702,"vw":68.51285},{"c":72.15,"h":74.535,"l":69.8018,"n":19542,"o":70.75,"t":"2025-08-22T04:00:00Z","v":1670893,"vw":72.704276},{"c":67.02,"h":72.74,"l":66.6,"n":17228,"o":71.9,"t":"2025-08-25T04:00:00Z","v":1555279,"vw":68.99794},{"c":69.33,"h":69.56,"l":66.95,"n":10323,"o":67.48,"t":"2025-08-26T04:00:00Z","v":899205,"vw":68.260161},{"c":70.31,"h":70.77,"l":68.995,"n":8293,"o":69.48,"t":"2025-08-27T04:00:00Z","v":720724,"vw":70.247715},{"c":70.3,"h":72.3544,"l":69.76,"n":8277,"o":70.63,"t":"2025-08-28T04:00:00Z","v":647399,"vw":70.825664},{"c":69.35,"h":71.1909,"l":68,"n":7965,"o":70.16,"t":"2025-08-29T04:00:00Z","v":658172,"vw":68.903267},{"c":76.2,"h":77.69,"l":71.88,"n":31196,"o":72,"t":"2025-09-02T04:00:00Z","v":2361584,"vw":75.430384},{"c":77.97,"h":81,"l":75.41,"n":17914,"o":76.34,"t":"2025-09-03T04:00:00Z","v":1204074,"vw":78.365315},{"c":77.51,"h":78.8,"l":75.1,"n":10809,"o":78.16,"t":"2025-09-04T04:00:00Z","v":853542,"vw":76.650201},{"c":82.54,"h":82.902,"l":78.159,"n":18048,"o":78.47,"t":"2025-09-05T04:00:00Z","v":1238410,"vw":80.894175},{"c":79.86,"h":81.59,"l":78.15,"n":15834,"o":81.59,"t":"2025-09-08T04:00:00Z","v":1376098,"vw":79.663233},{"c":81.2,"h":81.2,"l":77.83,"n":10207,"o":79.78,"t":"2025-09-09T04:00:00Z","v":838696,"vw":79.456707},{"c":78.4,"h":82.1135,"l":77.3542,"n":14769,"o":81.5,"t":"2025-09-10T04:00:00Z","v":1069914,"vw":78.887894},{"c":82.74,"h":82.89,"l":78.13,"n":12530,"o":78.76,"t":"2025-09-11T04:00:00Z","v":902767,"vw":81.155577},{"c":78.72,"h":82.65,"l":78.63,"n":13083,"o":82.41,"t":"2025-09-12T04:00:00Z","v":825431,"vw":80.265361},{"c":76.85,"h":79.4,"l":74.95,"n":16910,"o":78.85,"t":"2025-09-15T04:00:00Z","v":1180417,"vw":76.378031},{"c":77.58,"h":78.62,"l":76.29,"n":10075,"o":77.26,"t":"2025-09-16T04:00:00Z","v":649957,"vw":77.51541},{"c":77.65,"h":82.82,"l":77.07,"n":17366,"o":78.56,"t":"2025-09-17T04:00:00Z","v":1465788,"vw":79.797787},{"c":84.87,"h":84.975,"l":79.94,"n":18052,"o":80.38,"t":"2025-09-18T04:00:00Z","v":1085241,"vw":82.337423},{"c":82.12,"h":85.645,"l":81.375,"n":12378,"o":85.6,"t":"2025-09-19T04:00:00Z","v":782753,"vw":82.980373},{"c":86.27,"h":87.3,"l":81.4,"n":14805,"o":83.37,"t":"2025-09-22T04:00:00Z","v":983718,"vw":85.369422},{"c":84.96,"h":87.48,"l":84.58,"n":9179,"o":86,"t":"2025-09-23T04:00:00Z","v":623273,"vw":86.082066},{"c":86.67,"h":88.3,"l":85.455,"n":11857,"o":86.48,"t":"2025-09-24T04:00:00Z","v":815080,"vw":87.059836},{"c":82.49,"h":85.39,"l":82.13,"n":12296,"o":84.78,"t":"2025-09-25T04:00:00Z","v":839323,"vw":83.376616},{"c":87.61,"h":87.81,"l":82.29,"n":13558,"o":83.48,"t":"2025-09-26T04:00:00Z","v":1100735,"vw":85.051505},{"c":91.51,"h":91.76,"l":87.88,"n":16024,"o":88.75,"t":"2025-09-29T04:00:00Z","v":973669,"vw":90.043994},{"c":93.61,"h":94.6,"l":90.05,"n":13473,"o":91.77,"t":"2025-09-30T04:00:00Z","v":866023,"vw":92.562151},{"c":97.16,"h":99.19,"l":93.2,"n":17031,"o":93.2,"t":"2025-10-01T04:00:00Z","v":1172872,"vw":97.691108},{"c":100.45,"h":100.45,"l":95.98,"n":15638,"o":98.21,"t":"2025-10-02T04:00:00Z","v":1111466,"vw":98.056174},{"c":103.28,"h":104.87,"l":101.062,"n":15469,"o":101.56,"t":"2025-10-03T04:00:00Z","v":987726,"vw":103.318513},{"c":103.45,"h":106.08,"l":102.95,"n":13074,"o":105,"t":"2025-10-06T04:00:00Z","v":820560,"vw":104.360393},{"c":103.53,"h":104.664,"l":100.18,"n":12286,"o":104.32,"t":"2025-10-07T04:00:00Z","v":784830,"vw":102.412995},{"c":109.03,"h":112.1,"l":103.7088,"n":17954,"o":105.18,"t":"2025-10-08T04:00:00Z","v":1064631,"vw":108.983887},{"c":112.02,"h":114.39,"l":109.97,"n":15477,"o":110.49,"t":"2025-10-09T04:00:00Z","v":1020162,"vw":112.282014},{"c":107.06,"h":113.7685,"l":104.5,"n":23027,"o":113.38,"t":"2025-10-10T04:00:00Z","v":1646295,"vw":107.783777},{"c":107.95,"h":109.81,"l":105.665,"n":11571,"o":107.8,"t":"2025-10-13T04:00:00Z","v":816448,"vw":108.001352},{"c":107.36,"h":110.2639,"l":102.3547,"n":10722,"o":104.59,"t":"2025-10-14T04:00:00Z","v":734580,"vw":106.725473},{"c":117.59,"h":118.289,"l":108.72,"n":18021,"o":108.72,"t":"2025-10-15T04:00:00Z","v":1227262,"vw":114.939227},{"c":116.04,"h":125.95,"l":113.11,"n":26667,"o":121.71,"t":"2025-10-16T04:00:00Z","v":2102150,"vw":120.35765},{"c":115.17,"h":118.88,"l":111.315,"n":16589,"o":114.11,"t":"2025-10-17T04:00:00Z","v":1480896,"vw":115.342079},{"c":123.11,"h":124.28,"l":117.28,"n":14345,"o":119.3,"t":"2025-10-20T04:00:00Z","v":984512,"vw":121.392129},{"c":120.79,"h":124.26,"l":119.45,"n":10507,"o":123,"t":"2025-10-21T04:00:00Z","v":807097,"vw":121.547636},{"c":113.11,"h":120.99,"l":111.111,"n":13854,"o":119.85,"t":"2025-10-22T04:00:00Z","v":1094882,"vw":114.486934},{"c":114.4,"h":115.28,"l":110.85,"n":8058,"o":114.11,"t":"2025-10-23T04:00:00Z","v":587358,"vw":113.623219},{"c":116.94,"h":118.56,"l":115.79,"n":8935,"o":118,"t":"2025-10-24T04:00:00Z","v":576815,"vw":117.407379},{"c":127.39,"h":128,"l":121.8,"n":19520,"o":122.655,"t":"2025-10-27T04:00:00Z","v":1149279,"vw":125.619203},{"c":128.85,"h":130.1,"l":124.73,"n":10873,"o":127.05,"t":"2025-10-28T04:00:00Z","v":646140,"vw":127.859968},{"c":125.05,"h":130.6257,"l":122.3562,"n":13187,"o":128.36,"t":"2025-10-29T04:00:00Z","v":865394,"vw":126.271885},{"c":128.25,"h":132.51,"l":122.7,"n":16253,"o":123.23,"t":"2025-10-30T04:00:00Z","v":1105919,"vw":129.808528},{"c":131.05,"h":131.89,"l":124.54,"n":10329,"o":127.9,"t":"2025-10-31T04:00:00Z","v":669992,"vw":129.344342},{"c":120.93,"h":128.27,"l":114.1,"n":24200,"o":125.5,"t":"2025-11-03T05:00:00Z","v":1766000,"vw":119.575816},{"c":115.29,"h":121.94,"l":114.69,"n":12303,"o":116.21,"t":"2025-11-04T05:00:00Z","v":785253,"vw":117.952891},{"c":118.26,"h":120.51,"l":112.51,"n":10223,"o":113.93,"t":"2025-11-05T05:00:00Z","v":698223,"vw":116.952735},{"c":118.81,"h":121.3793,"l":116.82,"n":8973,"o":119.5,"t":"2025-11-06T05:00:00Z","v":665924,"vw":118.902494},{"c":117.62,"h":117.69,"l":108.9,"n":14936,"o":115.65,"t":"2025-11-07T05:00:00Z","v":995835,"vw":112.70087},{"c":121.39,"h":124,"l":118.55,"n":11130,"o":121.5,"t":"2025-11-10T05:00:00Z","v":770027,"vw":120.897941},{"c":134.24,"h":134.37,"l":119.38,"n":17664,"o":120.9,"t":"2025-11-11T05:00:00Z","v":1199941,"vw":129.657049},{"c":134.41,"h":137.4499,"l":131.87,"n":13201,"o":132.67,"t":"2025-11-12T05:00:00Z","v":823195,"vw":134.571688},{"c":126.79,"h":135.2,"l":126.53,"n":13297,"o":131.63,"t":"2025-11-13T05:00:00Z","v":1029800,"vw":130.772793},{"c":133.73,"h":138.19,"l":123.99,"n":17246,"o":124.62,"t":"2025-11-14T05:00:00Z","v":1274774,"vw":133.719023},{"c":135.99,"h":140.86,"l":130.11,"n":12823,"o":131.68,"t":"2025-11-17T05:00:00Z","v":969285,"vw":136.806703},{"c":137.6,"h":140.1,"l":130.59,"n":10518,"o":133.72,"t":"2025-11-18T05:00:00Z","v":877378,"vw":135.545992},{"c":134.88,"h":138.6,"l":131.42,"n":9985,"o":136.19,"t":"2025-11-19T05:00:00Z","v":755205,"vw":135.085131},{"c":132.83,"h":146.89,"l":132.3298,"n":16000,"o":141.58,"t":"2025-11-20T05:00:00Z","v":1269236,"vw":139.571119},{"c":142.38,"h":145.63,"l":131.75,"n":13899,"o":132,"t":"2025-11-21T05:00:00Z","v":1066467,"vw":140.40475},{"c":153.02,"h":153.74,"l":143.88,"n":13034,"o":144.2,"t":"2025-11-24T05:00:00Z","v":820108,"vw":150.29061},{"c":159.53,"h":159.8081,"l":152.91,"n":11095,"o":154.44,"t":"2025-11-25T05:00:00Z","v":596646,"vw":156.558128},{"c":165.5,"h":167.9899,"l":158.03,"n":11145,"o":160.6,"t":"2025-11-26T05:00:00Z","v":539436,"vw":163.949443},{"c":166.65,"h":167.2,"l":164.01,"n":6389,"o":167.2,"t":"2025-11-28T05:00:00Z","v":371154,"vw":165.676283},{"c":153.35,"h":161.5,"l":152.8059,"n":11932,"o":161.5,"t":"2025-12-01T05:00:00Z","v":791039,"vw":156.669478},{"c":148.01,"h":154.89,"l":145.07,"n":15251,"o":152.98,"t":"2025-12-02T05:00:00Z","v":1068907,"vw":150.167765},{"c":160.48,"h":160.88,"l":149.1,"n":12058,"o":149.4,"t":"2025-12-03T05:00:00Z","v":738067,"vw":156.339417},{"c":166.04,"h":167.4,"l":156.4,"n":11387,"o":158.69,"t":"2025-12-04T05:00:00Z","v":666601,"vw":163.814632},{"c":166.48,"h":169.5,"l":163.7083,"n":8388,"o":167.99,"t":"2025-12-05T05:00:00Z","v":548430,"vw":166.402071},{"c":167.48,"h":176.44,"l":166.6,"n":10559,"o":172.52,"t":"2025-12-08T05:00:00Z","v":636221,"vw":170.573903},{"c":157.87,"h":169,"l":157.38,"n":12297,"o":165.08,"t":"2025-12-09T05:00:00Z","v":711385,"vw":162.490836},{"c":160.74,"h":163,"l":155.37,"n":9940,"o":157.89,"t":"2025-12-10T05:00:00Z","v":613905,"vw":159.143284},{"c":164.54,"h":167.4,"l":160.0055,"n":8545,"o":160.88,"t":"2025-12-11T05:00:00Z","v":501013,"vw":164.552593},{"c":164.81,"h":166.89,"l":160.1013,"n":8419,"o":164.88,"t":"2025-12-12T05:00:00Z","v":541924,"vw":163.568677},{"c":163.61,"h":170.43,"l":161.25,"n":9136,"o":166.225,"t":"2025-12-15T05:00:00Z","v":614116,"vw":165.560141},{"c":160.2,"h":163.36,"l":156.1287,"n":7286,"o":161.03,"t":"2025-12-16T05:00:00Z","v":419930,"vw":160.001074},{"c":156.51,"h":164.29,"l":155.58,"n":7208,"o":160.97,"t":"2025-12-17T05:00:00Z","v":391631,"vw":160.269009},{"c":152.55,"h":160.441,"l":150.76,"n":8483,"o":157.04,"t":"2025-12-18T05:00:00Z","v":533893,"vw":154.845737},{"c":165.53,"h":167.55,"l":155.17,"n":11102,"o":155.28,"t":"2025-12-19T05:00:00Z","v":689644,"vw":163.695458},{"c":176.92,"h":179.14,"l":165.5,"n":12553,"o":167.2,"t":"2025-12-22T05:00:00Z","v":681663,"vw":174.262011},{"c":171.71,"h":177.9599,"l":170.73,"n":7113,"o":173.78,"t":"2025-12-23T05:00:00Z","v":378521,"vw":173.044004},{"c":177.45,"h":177.7,"l":172.53,"n":5588,"o":173.5,"t":"2025-12-24T05:00:00Z","v":279699,"vw":175.935932},{"c":171.5,"h":176.05,"l":168.13,"n":8836,"o":176.05,"t":"2025-12-26T05:00:00Z","v":487316,"vw":171.015885},{"c":165.09,"h":169.2,"l":163.79,"n":7741,"o":168.25,"t":"2025-12-29T05:00:00Z","v":344310,"vw":165.734684},{"c":158.28,"h":164.8,"l":156.77,"n":8689,"o":164.75,"t":"2025-12-30T05:00:00Z","v":416226,"vw":159.534271},{"c":159.39,"h":162.37,"l":155.43,"n":6014,"o":157.46,"t":"2025-12-31T05:00:00Z","v":330660,"vw":159.457256},{"c":157.5,"h":161.32,"l":152.28,"n":10074,"o":161.02,"t":"2026-01-02T05:00:00Z","v":508669,"vw":156.714032},{"c":152.03,"h":157.9687,"l":144.75,"n":18505,"o":156.99,"t":"2026-01-05T05:00:00Z","v":1054692,"vw":149.125881},{"c":159.31,"h":159.58,"l":150.75,"n":12426,"o":151.14,"t":"2026-01-06T05:00:00Z","v":701848,"vw":157.041497},{"c":175.81,"h":186.245,"l":161.6,"n":26792,"o":162.41,"t":"2026-01-07T05:00:00Z","v":1802995,"vw":173.783278},{"c":164.43,"h":171.97,"l":159.1498,"n":16023,"o":170.5,"t":"2026-01-08T05:00:00Z","v":896813,"vw":166.218863},{"c":167.73,"h":173.73,"l":166.27,"n":9763,"o":170.6,"t":"2026-01-09T05:00:00Z","v":533062,"vw":170.622233},{"c":165.31,"h":167.15,"l":155.95,"n":15014,"o":167.15,"t":"2026-01-12T05:00:00Z","v":845108,"vw":160.438716},{"c":164.89,"h":166.7122,"l":157.755,"n":10974,"o":163.68,"t":"2026-01-13T05:00:00Z","v":637157,"vw":161.865744},{"c":176.71,"h":177.0801,"l":163.65,"n":11671,"o":165.4,"t":"2026-01-14T05:00:00Z","v":618115,"vw":171.676216},{"c":166.74,"h":178.3975,"l":165.89,"n":11065,"o":177,"t":"2026-01-15T05:00:00Z","v":545139,"vw":169.94567},{"c":165.83,"h":171.5,"l":163.4912,"n":8131,"o":167.885,"t":"2026-01-16T05:00:00Z","v":508159,"vw":167.865441},{"c":169.9,"h":170.3324,"l":153.83,"n":12101,"o":158.81,"t":"2026-01-20T05:00:00Z","v":746065,"vw":164.646793},{"c":181.45,"h":182.0041,"l":168.3,"n":12213,"o":170.51,"t":"2026-01-21T05:00:00Z","v":665809,"vw":176.727363},{"c":195.95,"h":198.18,"l":181.88,"n":14682,"o":183.355,"t":"2026-01-22T05:00:00Z","v":769995,"vw":192.781817},{"c":180.47,"h":196.37,"l":179.3902,"n":13744,"o":193.1,"t":"2026-01-23T05:00:00Z","v":782411,"vw":186.953151},{"c":179.17,"h":181.87,"l":171.18,"n":8983,"o":176,"t":"2026-01-26T05:00:00Z","v":478429,"vw":178.377075},{"c":181.89,"h":187.7062,"l":177.81,"n":7453,"o":179.9,"t":"2026-01-27T05:00:00Z","v":409667,"vw":181.918524},{"c":170.76,"h":182.7,"l":170.5,"n":12371,"o":182.7,"t":"2026-01-28T05:00:00Z","v":625311,"vw":173.99318},{"c":174.42,"h":176.65,"l":168.88,"n":7619,"o":171.37,"t":"2026-01-29T05:00:00Z","v":407431,"vw":173.44323},{"c":165.86,"h":175.88,"l":162.07,"n":11093,"o":171.45,"t":"2026-01-30T05:00:00Z","v":648851,"vw":166.555477},{"c":176.25,"h":176.88,"l":163.08,"n":10067,"o":163.2,"t":"2026-02-02T05:00:00Z","v":503068,"vw":173.05108},{"c":177.31,"h":185.81,"l":170.5,"n":13206,"o":176.25,"t":"2026-02-03T05:00:00Z","v":747076,"vw":178.425721},{"c":167.3,"h":180.5799,"l":159.65,"n":13013,"o":179.16,"t":"2026-02-04T05:00:00Z","v":701349,"vw":167.365052},{"c":149.04,"h":172.8,"l":147.455,"n":14842,"o":164.43,"t":"2026-02-05T05:00:00Z","v":763122,"vw":159.522306},{"c":166.47,"h":168.0401,"l":156.689,"n":10170,"o":157.98,"t":"2026-02-06T05:00:00Z","v":514624,"vw":162.671071},{"c":169.18,"h":169.72,"l":160.05,"n":6408,"o":165.94,"t":"2026-02-09T05:00:00Z","v":307590,"vw":165.498977},{"c":165.71,"h":172.7799,"l":165.3201,"n":5652,"o":169.35,"t":"2026-02-10T05:00:00Z","v":301770,"vw":169.700852},{"c":163.41,"h":166.5,"l":151.49,"n":13144,"o":166.25,"t":"2026-02-11T05:00:00Z","v":735550,"vw":156.814818},{"c":157.48,"h":166.9999,"l":153.7101,"n":9102,"o":165.62,"t":"2026-02-12T05:00:00Z","v":465817,"vw":158.394242},{"c":156.45,"h":168.18,"l":154.91,"n":9410,"o":159.29,"t":"2026-02-13T05:00:00Z","v":535291,"vw":162.701747},{"c":162.07,"h":165.585,"l":153.2,"n":6915,"o":155.53,"t":"2026-02-17T05:00:00Z","v":392383,"vw":160.140932},{"c":166.7,"h":169.4,"l":159.935,"n":5106,"o":161.71,"t":"2026-02-18T05:00:00Z","v":318859,"vw":166.299595},{"c":170.74,"h":171,"l":157.83,"n":7963,"o":163.3,"t":"2026-02-19T05:00:00Z","v":427514,"vw":165.11989},{"c":163.19,"h":166,"l":155.5,"n":12763,"o":164.08,"t":"2026-02-20T05:00:00Z","v":800769,"vw":161.580041},{"c":170.88,"h":176.585,"l":164.7474,"n":12343,"o":165.35,"t":"2026-02-23T05:00:00Z","v":645600,"vw":170.229352},{"c":179.4,"h":182.01,"l":171.9,"n":9770,"o":173.21,"t":"2026-02-24T05:00:00Z","v":504683,"vw":178.732554},{"c":176.87,"h":188.5,"l":175.6496,"n":9633,"o":181.68,"t":"2026-02-25T05:00:00Z","v":472917,"vw":180.650137},{"c":173.7,"h":174.61,"l":163,"n":12882,"o":174.61,"t":"2026-02-26T05:00:00Z","v":742391,"vw":168.623978},{"c":172.7,"h":173.038,"l":166,"n":6824,"o":167.79,"t":"2026-02-27T05:00:00Z","v":461046,"vw":169.902097},{"c":169.5,"h":172.14,"l":159.41,"n":11096,"o":162.99,"t":"2026-03-02T05:00:00Z","v":779761,"vw":165.977117},{"c":156.86,"h":164.04,"l":151,"n":18356,"o":159.5,"t":"2026-03-03T05:00:00Z","v":1119829,"vw":156.897098},{"c":168.12,"h":170.5,"l":156.33,"n":11222,"o":161.29,"t":"2026-03-04T05:00:00Z","v":558258,"vw":163.084429},{"c":158,"h":164.4,"l":153.415,"n":16064,"o":162.14,"t":"2026-03-05T05:00:00Z","v":825429,"vw":158.311856},{"c":158.47,"h":158.47,"l":146.33,"n":16367,"o":149.605,"t":"2026-03-06T05:00:00Z","v":930584,"vw":153.711548},{"c":169.89,"h":171.45,"l":156.8,"n":13171,"o":157,"t":"2026-03-09T04:00:00Z","v":830724,"vw":163.584192},{"c":171.5,"h":177.91,"l":168.4,"n":10596,"o":170.28,"t":"2026-03-10T04:00:00Z","v":577222,"vw":172.583338},{"c":167.36,"h":172.1,"l":163.11,"n":10152,"o":169.06,"t":"2026-03-11T04:00:00Z","v":571661,"vw":166.514275},{"c":151.9,"h":161.52,"l":149,"n":17243,"o":161.52,"t":"2026-03-12T04:00:00Z","v":983981,"vw":153.777869},{"c":148.85,"h":160.395,"l":146,"n":12703,"o":155.51,"t":"2026-03-13T04:00:00Z","v":788339,"vw":151.534033},{"c":156.24,"h":158.635,"l":153.48,"n":9447,"o":153.69,"t":"2026-03-16T04:00:00Z","v":572649,"vw":156.803172},{"c":157.47,"h":161.26,"l":155.5,"n":8088,"o":157.46,"t":"2026-03-17T04:00:00Z","v":420814,"vw":158.803584},{"c":146.14,"h":154.91,"l":145.74,"n":14425,"o":154.91,"t":"2026-03-18T04:00:00Z","v":846801,"vw":148.902756},{"c":150.01,"h":153.76,"l":140.8,"n":9576,"o":142.69,"t":"2026-03-19T04:00:00Z","v":627179,"vw":146.877053},{"c":142.74,"h":154.44,"l":139.6201,"n":11565,"o":148.7,"t":"2026-03-20T04:00:00Z","v":733232,"vw":147.152267},{"c":147.65,"h":153.06,"l":144.89,"n":11481,"o":148.8,"t":"2026-03-23T04:00:00Z","v":740467,"vw":149.315112},{"c":139.52,"h":143.89,"l":134.845,"n":12591,"o":143.89,"t":"2026-03-24T04:00:00Z","v":763420,"vw":138.986101},{"c":154.9,"h":158.5022,"l":145.43,"n":12772,"o":145.43,"t":"2026-03-25T04:00:00Z","v":687925,"vw":154.084281},{"c":155.01,"h":161.2,"l":149.6,"n":9706,"o":150.5,"t":"2026-03-26T04:00:00Z","v":546481,"vw":156.680811},{"c":138.51,"h":154,"l":138.4,"n":12790,"o":152.69,"t":"2026-03-27T04:00:00Z","v":761885,"vw":144.042262},{"c":135.79,"h":142,"l":133.9575,"n":9470,"o":140.17,"t":"2026-03-30T04:00:00Z","v":540040,"vw":137.591309},{"c":166.09,"h":167,"l":148.25,"n":18455,"o":149,"t":"2026-03-31T04:00:00Z","v":1073844,"vw":160.262845},{"c":169.63,"h":180.79,"l":167.6,"n":14566,"o":169.57,"t":"2026-04-01T04:00:00Z","v":872532,"vw":173.080343},{"c":171.64,"h":174.86,"l":157.65,"n":11267,"o":158.65,"t":"2026-04-02T04:00:00Z","v":715654,"vw":166.632923},{"c":170.45,"h":177.2061,"l":169.9176,"n":11088,"o":172.36,"t":"2026-04-06T04:00:00Z","v":584586,"vw":174.264096},{"c":170.4,"h":171.345,"l":160.76,"n":10451,"o":167.67,"t":"2026-04-07T04:00:00Z","v":617778,"vw":165.068605},{"c":177.29,"h":187.73,"l":174.26,"n":10266,"o":184.89,"t":"2026-04-08T04:00:00Z","v":530088,"vw":178.03421},{"c":182.22,"h":183.56,"l":173.28,"n":7194,"o":174.55,"t":"2026-04-09T04:00:00Z","v":495697,"vw":178.529855},{"c":172.65,"h":183.505,"l":169.79,"n":8839,"o":183.5,"t":"2026-04-10T04:00:00Z","v":599999,"vw":173.670471},{"c":182.7,"h":188.7,"l":175.275,"n":10177,"o":175.86,"t":"2026-04-13T04:00:00Z","v":551146,"vw":181.403051},{"c":197.82,"h":200.69,"l":186.99,"n":12618,"o":186.99,"t":"2026-04-14T04:00:00Z","v":669441,"vw":195.830059},{"c":201.1,"h":205.39,"l":192.45,"n":9047,"o":200.45,"t":"2026-04-15T04:00:00Z","v":461525,"vw":199.000641},{"c":196.68,"h":201.8467,"l":193.3801,"n":7396,"o":200.46,"t":"2026-04-16T04:00:00Z","v":336818,"vw":196.193412},{"c":210.82,"h":212.45,"l":204.24,"n":10517,"o":206.04,"t":"2026-04-17T04:00:00Z","v":524717,"vw":208.446495},{"c":206.5,"h":210.3628,"l":202.8,"n":7803,"o":207.57,"t":"2026-04-20T04:00:00Z","v":435033,"vw":206.616231},{"c":200.27,"h":208.3,"l":197,"n":8758,"o":208,"t":"2026-04-21T04:00:00Z","v":454798,"vw":201.884887},{"c":204.13,"h":209.5,"l":200.55,"n":6649,"o":206.2,"t":"2026-04-22T04:00:00Z","v":393655,"vw":203.834208},{"c":191.65,"h":207.515,"l":187.88,"n":10435,"o":202.87,"t":"2026-04-23T04:00:00Z","v":508838,"vw":195.256911},{"c":186.29,"h":192.89,"l":180.795,"n":10178,"o":192,"t":"2026-04-24T04:00:00Z","v":530236,"vw":185.789722},{"c":185.3,"h":196.8,"l":183.68,"n":9328,"o":186.65,"t":"2026-04-27T04:00:00Z","v":494116,"vw":190.023002},{"c":177.09,"h":190.82,"l":176.935,"n":10405,"o":183.125,"t":"2026-04-28T04:00:00Z","v":505920,"vw":181.620422},{"c":168.31,"h":174.74,"l":163.4,"n":11760,"o":174.74,"t":"2026-04-29T04:00:00Z","v":602481,"vw":168.830314},{"c":177.56,"h":179.39,"l":169.6,"n":10186,"o":171.61,"t":"2026-04-30T04:00:00Z","v":542570,"vw":175.659156},{"c":173.61,"h":177.74,"l":167.9401,"n":10430,"o":175.6,"t":"2026-05-01T04:00:00Z","v":557496,"vw":173.15012},{"c":186.09,"h":186.95,"l":171.48,"n":9433,"o":172.61,"t":"2026-05-04T04:00:00Z","v":496711,"vw":182.677229},{"c":187.14,"h":198,"l":179.51,"n":11180,"o":192.81,"t":"2026-05-05T04:00:00Z","v":593899,"vw":187.224803},{"c":203.17,"h":204.37,"l":189.11,"n":12158,"o":192,"t":"2026-05-06T04:00:00Z","v":531108,"vw":197.703061},{"c":186,"h":200.38,"l":178,"n":16406,"o":200.38,"t":"2026-05-07T04:00:00Z","v":859316,"vw":187.637055},{"c":189.89,"h":194.51,"l":183.73,"n":9113,"o":187.09,"t":"2026-05-08T04:00:00Z","v":474660,"vw":189.21914},{"c":189.89,"h":203.8901,"l":187.35,"n":11665,"o":192.6,"t":"2026-05-11T04:00:00Z","v":632645,"vw":196.027396},{"c":190.25,"h":192.8,"l":183.52,"n":7507,"o":188.9,"t":"2026-05-12T04:00:00Z","v":372601,"vw":188.453792},{"c":194.45,"h":196.55,"l":185.8,"n":6547,"o":189.72,"t":"2026-05-13T04:00:00Z","v":319398,"vw":190.936515},{"c":190.35,"h":198.75,"l":184.48,"n":7395,"o":196.3,"t":"2026-05-14T04:00:00Z","v":412052,"vw":190.038318},{"c":172.57,"h":184.488,"l":170.73,"n":14579,"o":183.84,"t":"2026-05-15T04:00:00Z","v":749460,"vw":175.317826},{"c":160.62,"h":175.25,"l":156.75,"n":11441,"o":174,"t":"2026-05-18T04:00:00Z","v":590463,"vw":164.804513},{"c":156.84,"h":161.87,"l":150.7667,"n":10714,"o":158.7,"t":"2026-05-19T04:00:00Z","v":612883,"vw":156.297908},{"c":175.29,"h":176.365,"l":161.26,"n":13965,"o":162.06,"t":"2026-05-20T04:00:00Z","v":763142,"vw":170.493042},{"c":179.63,"h":181.8678,"l":167.12,"n":8478,"o":170.35,"t":"2026-05-21T04:00:00Z","v":385445,"vw":175.361182},{"c":175.19,"h":185.29,"l":174.08,"n":7793,"o":179.63,"t":"2026-05-22T04:00:00Z","v":400067,"vw":179.00658},{"c":181.48,"h":182.67,"l":173.755,"n":7386,"o":178.32,"t":"2026-05-26T04:00:00Z","v":360472,"vw":179.514221},{"c":186,"h":192.3,"l":181.35,"n":10271,"o":182.58,"t":"2026-05-27T04:00:00Z","v":593243,"vw":188.037185},{"c":191.66,"h":194.4,"l":180.52,"n":8453,"o":184.37,"t":"2026-05-28T04:00:00Z","v":457269,"vw":188.262756},{"c":195.3,"h":197.62,"l":190.55,"n":7940,"o":193.88,"t":"2026-05-29T04:00:00Z","v":518015,"vw":194.403491},{"c":181.67,"h":190.43,"l":176.18,"n":13355,"o":190.43,"t":"2026-06-01T04:00:00Z","v":726290,"vw":182.440359},{"c":158.16,"h":176,"l":157.3,"n":26331,"o":176,"t":"2026-06-02T04:00:00Z","v":1338727,"vw":162.960517},{"c":165.45,"h":166.03,"l":155.9,"n":11869,"o":156.695,"t":"2026-06-03T04:00:00Z","v":584420,"vw":161.621367},{"c":179.22,"h":183.045,"l":167.87,"n":15694,"o":167.91,"t":"2026-06-04T04:00:00Z","v":774435,"vw":177.902775},{"c":160.26,"h":178.77,"l":158.17,"n":14112,"o":176.58,"t":"2026-06-05T04:00:00Z","v":730791,"vw":167.886822},{"c":159.15,"h":168.8651,"l":157,"n":10170,"o":166.66,"t":"2026-06-08T04:00:00Z","v":599768,"vw":161.358379},{"c":169.98,"h":173.2,"l":155.72,"n":15724,"o":168.05,"t":"2026-06-09T04:00:00Z","v":841728,"vw":165.522892},{"c":160.13,"h":178.19,"l":159.93,"n":10072,"o":166.33,"t":"2026-06-10T04:00:00Z","v":655844,"vw":168.777883},{"c":174.49,"h":176.8,"l":158.4,"n":10360,"o":161.34,"t":"2026-06-11T04:00:00Z","v":645775,"vw":169.597212},{"c":178.62,"h":185.26,"l":175.6,"n":9222,"o":175.72,"t":"2026-06-12T04:00:00Z","v":492481,"vw":180.856816},{"c":188.53,"h":190.16,"l":181.4,"n":8600,"o":184.48,"t":"2026-06-15T04:00:00Z","v":507407,"vw":186.472388},{"c":184.63,"h":192,"l":179.53,"n":7617,"o":189.29,"t":"2026-06-16T04:00:00Z","v":427450,"vw":184.954774},{"c":200.41,"h":210.7,"l":188.78,"n":17922,"o":189.2,"t":"2026-06-17T04:00:00Z","v":1030146,"vw":202.722228},{"c":206.86,"h":218,"l":197.8,"n":13511,"o":211.2,"t":"2026-06-18T04:00:00Z","v":930421,"vw":205.399809},{"c":230.01,"h":233.5,"l":218.92,"n":16871,"o":221.39,"t":"2026-06-22T04:00:00Z","v":768812,"vw":227.02324},{"c":235.21,"h":243,"l":221.29,"n":12328,"o":221.29,"t":"2026-06-23T04:00:00Z","v":561691,"vw":236.266783},{"c":248.04,"h":257.84,"l":238.2,"n":12002,"o":238.2,"t":"2026-06-24T04:00:00Z","v":461371,"vw":249.883037},{"c":257.8,"h":272.7,"l":249.95,"n":14852,"o":250.24,"t":"2026-06-25T04:00:00Z","v":660433,"vw":260.345749},{"c":276.16,"h":279.315,"l":255.85,"n":15652,"o":255.85,"t":"2026-06-26T04:00:00Z","v":769535,"vw":271.321449},{"c":291.68,"h":292.64,"l":271.01,"n":13122,"o":277.66,"t":"2026-06-29T04:00:00Z","v":624917,"vw":282.02254},{"c":292.1,"h":301.5699,"l":287.7746,"n":11093,"o":294.33,"t":"2026-06-30T04:00:00Z","v":468886,"vw":294.314446},{"c":282.17,"h":295.8,"l":280.5,"n":7586,"o":288.78,"t":"2026-07-01T04:00:00Z","v":349151,"vw":287.83124},{"c":303.45,"h":305.09,"l":282.16,"n":11774,"o":287.59,"t":"2026-07-02T04:00:00Z","v":528620,"vw":294.425859},{"c":304.95,"h":308.97,"l":292.7,"n":10186,"o":301.89,"t":"2026-07-06T04:00:00Z","v":457396,"vw":302.266247},{"c":322.62,"h":325,"l":296.6531,"n":13236,"o":311.75,"t":"2026-07-07T04:00:00Z","v":535446,"vw":311.306215},{"c":317.19,"h":323.7,"l":296.37,"n":12879,"o":313.35,"t":"2026-07-08T04:00:00Z","v":629244,"vw":309.472551},{"c":324.26,"h":333,"l":317.6,"n":8351,"o":318.12,"t":"2026-07-09T04:00:00Z","v":499451,"vw":325.074794},{"c":293.84,"h":323.19,"l":276.76,"n":17691,"o":320.37,"t":"2026-07-10T04:00:00Z","v":888264,"vw":290.315765},{"c":272.84,"h":282.3,"l":265,"n":11403,"o":280.64,"t":"2026-07-13T04:00:00Z","v":500139,"vw":271.233203},{"c":274.05,"h":277.46,"l":264,"n":8460,"o":275,"t":"2026-07-14T04:00:00Z","v":404266,"vw":271.510696},{"c":277.55,"h":277.59,"l":259.28,"n":8693,"o":267.89,"t":"2026-07-15T04:00:00Z","v":371229,"vw":269.617004},{"c":254.8,"h":273.48,"l":249,"n":10655,"o":271.45,"t":"2026-07-16T04:00:00Z","v":442529,"vw":259.864125},{"c":265.56,"h":271.9299,"l":240.25,"n":11070,"o":242.85,"t":"2026-07-17T04:00:00Z","v":505690,"vw":262.038892},{"c":249.1,"h":277.07,"l":248.57,"n":6922,"o":268,"t":"2026-07-20T04:00:00Z","v":294072,"vw":261.167948},{"c":266.03,"h":266.59,"l":247.8,"n":5738,"o":248.5,"t":"2026-07-21T04:00:00Z","v":240858,"vw":259.481665},{"c":253.68,"h":267,"l":253,"n":5853,"o":261.06,"t":"2026-07-22T04:00:00Z","v":278998,"vw":258.094058},{"c":253.77,"h":259,"l":239.61,"n":5888,"o":243.96,"t":"2026-07-23T04:00:00Z","v":232680,"vw":251.503581},{"c":245.6,"h":259,"l":242.535,"n":6170,"o":255.6,"t":"2026-07-24T04:00:00Z","v":301410,"vw":247.693967},{"c":246.27,"h":263,"l":245.49,"n":8421,"o":252.37,"t":"2026-07-27T04:00:00Z","v":403694,"vw":254.914514},{"c":242,"h":247,"l":228.94,"n":7346,"o":244.87,"t":"2026-07-28T04:00:00Z","v":332956,"vw":236.788317},{"c":232.23,"h":247.85,"l":226.7703,"n":6993,"o":241.72,"t":"2026-07-29T04:00:00Z","v":319930,"vw":236.447467},{"c":248.79,"h":250.9345,"l":227.2742,"n":6110,"o":231.01,"t":"2026-07-30T04:00:00Z","v":275693,"vw":239.067231},{"c":227.4,"h":248.46,"l":222.27,"n":9782,"o":247.98,"t":"2026-07-31T04:00:00Z","v":437876,"vw":229.701887},{"c":228.04,"h":232,"l":212.565,"n":7368,"o":227.01,"t":"2026-08-03T04:00:00Z","v":347037,"vw":224.87723},{"c":249.47,"h":251.06,"l":231.02,"n":8178,"o":234.01,"t":"2026-08-04T04:00:00Z","v":392795,"vw":243.108646},{"c":255.66,"h":265.5,"l":247.77,"n":12930,"o":255,"t":"2026-08-05T04:00:00Z","v":705902,"vw":256.993404},{"c":262.31,"h":274.1,"l":255.68,"n":10049,"o":258.22,"t":"2026-08-06T04:00:00Z","v":513123,"vw":263.577178},{"c":277.23,"h":279.43,"l":264.61,"n":9214,"o":273.45,"t":"2026-08-07T04:00:00Z","v":451271,"vw":272.174245},{"c":280.02,"h":283.075,"l":264.56,"n":6510,"o":270,"t":"2026-08-10T04:00:00Z","v":331250,"vw":277.158882},{"c":280.67,"h":285.5693,"l":273.96,"n":6311,"o":282.97,"t":"2026-08-11T04:00:00Z","v":294269,"vw":279.602844},{"c":286.75,"h":291,"l":276,"n":7340,"o":280.58,"t":"2026-08-12T04:00:00Z","v":283674,"vw":285.81887},{"c":273.91,"h":293.5,"l":272.21,"n":10925,"o":292,"t":"2026-08-13T04:00:00Z","v":605904,"vw":280.396648},{"c":276.54,"h":277.96,"l":259.66,"n":7701,"o":269.29,"t":"2026-08-14T04:00:00Z","v":323926,"vw":267.750564},{"c":287.3,"h":288.9,"l":267.4,"n":7686,"o":273.31,"t":"2026-08-17T04:00:00Z","v":365902,"vw":282.392778},{"c":289.98,"h":292.65,"l":278.4,"n":6801,"o":281.27,"t":"2026-08-18T04:00:00Z","v":334480,"vw":286.365744},{"c":341.55,"h":341.93,"l":314.5,"n":18874,"o":318.5,"t":"2026-08-19T04:00:00Z","v":727547,"vw":328.654096},{"c":304.91,"h":328.44,"l":299.01,"n":13961,"o":325.97,"t":"2026-08-20T04:00:00Z","v":637728,"vw":309.539126},{"c":317.2,"h":329.2026,"l":306.27,"n":10007,"o":311.7,"t":"2026-08-21T04:00:00Z","v":469130,"vw":320.172965},{"c":308.33,"h":315.4,"l":293,"n":8139,"o":314.79,"t":"2026-08-24T04:00:00Z","v":355626,"vw":303.080845},{"c":335.54,"h":340.1999,"l":317.82,"n":11005,"o":317.82,"t":"2026-08-25T04:00:00Z","v":458371,"vw":333.105418},{"c":331.59,"h":335.5,"l":320.25,"n":8404,"o":329.67,"t":"2026-08-26T04:00:00Z","v":346324,"vw":327.599315},{"c":331.23,"h":336.2443,"l":322.4,"n":5072,"o":328.13,"t":"2026-08-27T04:00:00Z","v":208055,"vw":330.528225},{"c":295.76,"h":323,"l":294.7,"n":12770,"o":322.785,"t":"2026-08-28T04:00:00Z","v":529830,"vw":306.389779},{"c":296.31,"h":300.34,"l":281.5,"n":7381,"o":290.97,"t":"2026-08-31T04:00:00Z","v":261008,"vw":288.189415},{"c":300.7,"h":301.5,"l":289.32,"n":5586,"o":291.05,"t":"2026-09-01T04:00:00Z","v":214612,"vw":295.921067},{"c":311.81,"h":327.02,"l":295.13,"n":11348,"o":304.73,"t":"2026-09-02T04:00:00Z","v":616410,"vw":309.48581},{"c":305.86,"h":314,"l":298.5122,"n":5789,"o":310.13,"t":"2026-09-03T04:00:00Z","v":210325,"vw":304.419352},{"c":303.55,"h":305.73,"l":296,"n":4771,"o":299.6,"t":"2026-09-04T04:00:00Z","v":185526,"vw":301.006091},{"c":293.07,"h":300.5,"l":275.61,"n":8047,"o":287.83,"t":"2026-09-08T04:00:00Z","v":274249,"vw":289.855475},{"c":279.02,"h":297.75,"l":278.7,"n":6730,"o":287.5,"t":"2026-09-09T04:00:00Z","v":250536,"vw":286.145934},{"c":266,"h":274.705,"l":260.01,"n":7954,"o":269.37,"t":"2026-09-10T04:00:00Z","v":289855,"vw":267.031742},{"c":261.3,"h":278.9613,"l":261.3,"n":7453,"o":273.29,"t":"2026-09-11T04:00:00Z","v":227758,"vw":268.075872},{"c":268.39,"h":275.4,"l":261.59,"n":5592,"o":264.98,"t":"2026-09-14T04:00:00Z","v":213610,"vw":267.740536},{"c":250.4,"h":267.9,"l":243.2444,"n":8436,"o":266.14,"t":"2026-09-15T04:00:00Z","v":326141,"vw":250.568315},{"c":250.41,"h":259.83,"l":242.96,"n":4879,"o":253.12,"t":"2026-09-16T04:00:00Z","v":216974,"vw":253.047222},{"c":270.91,"h":280.62,"l":263.72,"n":9493,"o":264.34,"t":"2026-09-17T04:00:00Z","v":432640,"vw":271.473091},{"c":263.2,"h":273.61,"l":258.42,"n":8207,"o":271.88,"t":"2026-09-18T04:00:00Z","v":478530,"vw":263.401706},{"c":269.82,"h":276.67,"l":262.315,"n":8327,"o":271.67,"t":"2026-09-21T04:00:00Z","v":344184,"vw":270.527798},{"c":289,"h":291.643,"l":271.89,"n":9006,"o":275.2,"t":"2026-09-22T04:00:00Z","v":364075,"vw":284.767261},{"c":253.11,"h":293.1,"l":249.08,"n":20326,"o":287.9,"t":"2026-09-23T04:00:00Z","v":896071,"vw":264.089573},{"c":257.32,"h":261.3732,"l":240.22,"n":11464,"o":250.1,"t":"2026-09-24T04:00:00Z","v":434527,"vw":250.791977},{"c":252.47,"h":262.6105,"l":246.005,"n":7399,"o":261.12,"t":"2026-09-25T04:00:00Z","v":245668,"vw":252.792638},{"c":260,"h":264.4935,"l":245.38,"n":8176,"o":249.49,"t":"2026-09-28T04:00:00Z","v":315409,"vw":258.252876},{"c":261,"h":265.5638,"l":249.65,"n":7961,"o":257.7,"t":"2026-09-29T04:00:00Z","v":333211,"vw":256.819714},{"c":265.79,"h":276.21,"l":259.25,"n":8433,"o":265.34,"t":"2026-09-30T04:00:00Z","v":295546,"vw":268.173432},{"c":249.65,"h":271.79,"l":248.93,"n":9991,"o":261.76,"t":"2026-10-01T04:00:00Z","v":445184,"vw":258.933086},{"c":248.72,"h":259.39,"l":244.53,"n":9548,"o":256.755,"t":"2026-10-02T04:00:00Z","v":345475,"vw":250.396772},{"c":257.38,"h":259.09,"l":239.49,"n":10223,"o":252.91,"t":"2026-10-05T04:00:00Z","v":414918,"vw":250.263311},{"c":230.95,"h":260.26,"l":224.66,"n":26188,"o":260.26,"t":"2026-10-06T04:00:00Z","v":1001081,"vw":235.116335},{"c":227.75,"h":237.3,"l":220.5,"n":12132,"o":224.64,"t":"2026-10-07T04:00:00Z","v":433842,"vw":230.719137},{"c":223,"h":224.8479,"l":208.28,"n":18258,"o":221.88,"t":"2026-10-08T04:00:00Z","v":805646,"vw":216.587715},{"c":243.09,"h":246.22,"l":222.45,"n":13455,"o":223.71,"t":"2026-10-09T04:00:00Z","v":608281,"vw":238.639415},{"c":231.99,"h":244.6716,"l":230.2215,"n":6393,"o":241.52,"t":"2026-10-12T04:00:00Z","v":296068,"vw":236.482186},{"c":210.78,"h":229,"l":210.1596,"n":11567,"o":229,"t":"2026-10-13T04:00:00Z","v":427294,"vw":216.876025},{"c":210.02,"h":218.95,"l":203.3,"n":9446,"o":206.99,"t":"2026-10-14T04:00:00Z","v":358160,"vw":212.11936},{"c":222.94,"h":227.57,"l":211.575,"n":9850,"o":214.17,"t":"2026-10-15T04:00:00Z","v":409115,"vw":222.342925},{"c":198.86,"h":224.56,"l":196.56,"n":12672,"o":224.56,"t":"2026-10-16T04:00:00Z","v":478816,"vw":203.791148},{"c":212.79,"h":215.99,"l":202.11,"n":8802,"o":204.08,"t":"2026-10-19T04:00:00Z","v":407840,"vw":209.89119},{"c":235.99,"h":239.38,"l":213.22,"n":10776,"o":213.22,"t":"2026-10-20T04:00:00Z","v":466396,"vw":231.422651},{"c":239.03,"h":247.5,"l":234.965,"n":5488,"o":237.6,"t":"2026-10-21T04:00:00Z","v":244495,"vw":240.024056}],"volatilityBars":[{"c":214,"h":214.01,"l":213.2,"n":142,"o":213.2,"t":"2026-10-14T08:00:00Z","v":1512,"vw":213.8025},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-14T08:15:00Z","v":200,"vw":215},{"c":214.35,"h":214.35,"l":214.35,"n":16,"o":214.35,"t":"2026-10-14T09:45:00Z","v":313,"vw":214.35},{"c":212.59,"h":213,"l":212.59,"n":49,"o":213,"t":"2026-10-14T10:00:00Z","v":1128,"vw":212.795},{"c":213.25,"h":213.28,"l":213.25,"n":111,"o":213.25,"t":"2026-10-14T11:30:00Z","v":10513,"vw":213.253946},{"c":214.424,"h":214.424,"l":214.424,"n":1,"o":214.424,"t":"2026-10-14T11:45:00Z","v":400,"vw":214.424},{"c":215.15,"h":215.15,"l":214.78,"n":36,"o":214.78,"t":"2026-10-14T12:15:00Z","v":1364,"vw":214.917143},{"c":208,"h":212.8,"l":207.4588,"n":465,"o":212.8,"t":"2026-10-14T12:30:00Z","v":12581,"vw":209.213844},{"c":207.9795,"h":208,"l":207.9795,"n":34,"o":208,"t":"2026-10-14T12:45:00Z","v":703,"vw":207.990451},{"c":207,"h":207.089,"l":207,"n":21,"o":207.089,"t":"2026-10-14T13:00:00Z","v":749,"vw":207.023545},{"c":207.4,"h":207.4,"l":206.4,"n":84,"o":207.25,"t":"2026-10-14T13:15:00Z","v":3525,"vw":207.038928},{"c":215,"h":215.07,"l":203.3,"n":1329,"o":206.99,"t":"2026-10-14T13:30:00Z","v":68847,"vw":209.779977},{"c":214.32,"h":218.95,"l":214.32,"n":1172,"o":215,"t":"2026-10-14T13:45:00Z","v":52125,"vw":216.153134},{"c":213.46,"h":218.49,"l":213,"n":566,"o":214.25,"t":"2026-10-14T14:00:00Z","v":27492,"vw":216.308421},{"c":212.51,"h":216.4999,"l":211.1798,"n":225,"o":214.45,"t":"2026-10-14T14:15:00Z","v":8752,"vw":214.227278},{"c":214.095,"h":214.095,"l":211.28,"n":182,"o":212.3699,"t":"2026-10-14T14:30:00Z","v":7638,"vw":212.538971},{"c":211.615,"h":214.77,"l":211.02,"n":197,"o":214.77,"t":"2026-10-14T14:45:00Z","v":14642,"vw":212.748532},{"c":211.435,"h":212.15,"l":210.64,"n":213,"o":211.49,"t":"2026-10-14T15:00:00Z","v":8403,"vw":211.673735},{"c":212.315,"h":213,"l":211.305,"n":59,"o":211.305,"t":"2026-10-14T15:15:00Z","v":2345,"vw":212.225177},{"c":211.08,"h":212.72,"l":210.645,"n":147,"o":212.46,"t":"2026-10-14T15:30:00Z","v":7508,"vw":211.568976},{"c":209.14,"h":212,"l":209.14,"n":177,"o":211.12,"t":"2026-10-14T15:45:00Z","v":8628,"vw":210.011935},{"c":207.31,"h":209.42,"l":207.3,"n":205,"o":209.1246,"t":"2026-10-14T16:00:00Z","v":9736,"vw":208.580359},{"c":208.455,"h":209,"l":207.18,"n":171,"o":207.2901,"t":"2026-10-14T16:15:00Z","v":7889,"vw":207.910398},{"c":209.085,"h":209.47,"l":207.79,"n":91,"o":209.09,"t":"2026-10-14T16:30:00Z","v":3770,"vw":208.620871},{"c":210,"h":210,"l":208.5,"n":90,"o":210,"t":"2026-10-14T16:45:00Z","v":2960,"vw":209.460688},{"c":211.725,"h":212,"l":210.785,"n":98,"o":210.91,"t":"2026-10-14T17:00:00Z","v":5076,"vw":211.30907},{"c":210.98,"h":211.73,"l":210.7088,"n":71,"o":211.73,"t":"2026-10-14T17:15:00Z","v":3612,"vw":211.249012},{"c":212.35,"h":213.54,"l":211.075,"n":100,"o":211.075,"t":"2026-10-14T17:30:00Z","v":3829,"vw":212.529497},{"c":212.9,"h":212.9,"l":211.7225,"n":44,"o":212.38,"t":"2026-10-14T17:45:00Z","v":1273,"vw":212.2205},{"c":213.35,"h":213.7945,"l":211.89,"n":122,"o":212.63,"t":"2026-10-14T18:00:00Z","v":8773,"vw":212.513537},{"c":211,"h":213.4599,"l":210.81,"n":85,"o":213.4599,"t":"2026-10-14T18:15:00Z","v":3792,"vw":211.641041},{"c":210,"h":211.75,"l":210,"n":60,"o":211.365,"t":"2026-10-14T18:30:00Z","v":2820,"vw":211.216942},{"c":210.38,"h":211.1929,"l":209.64,"n":90,"o":210.025,"t":"2026-10-14T18:45:00Z","v":5299,"vw":210.158618},{"c":209.67,"h":209.8924,"l":208.5,"n":102,"o":209.4495,"t":"2026-10-14T19:00:00Z","v":4971,"vw":209.159454},{"c":211.21,"h":211.8188,"l":209.21,"n":146,"o":209.515,"t":"2026-10-14T19:15:00Z","v":5870,"vw":210.923925},{"c":208.99,"h":211.275,"l":208.99,"n":102,"o":211.275,"t":"2026-10-14T19:30:00Z","v":2066,"vw":209.866883},{"c":210.02,"h":210.7199,"l":208.5,"n":678,"o":208.5,"t":"2026-10-14T19:45:00Z","v":16626,"vw":209.612129},{"c":210.02,"h":210.02,"l":210.02,"n":9,"o":210.02,"t":"2026-10-14T20:00:00Z","v":2570,"vw":210.02},{"c":210.4481,"h":210.95,"l":210.4481,"n":3,"o":210.95,"t":"2026-10-14T21:00:00Z","v":260,"vw":210.756216},{"c":209.04,"h":209.26,"l":209.04,"n":7,"o":209.2,"t":"2026-10-14T21:15:00Z","v":857,"vw":209.180545},{"c":208.9,"h":209,"l":207.11,"n":7,"o":207.11,"t":"2026-10-14T21:30:00Z","v":600,"vw":208.315126},{"c":209.95,"h":209.95,"l":209.95,"n":2,"o":209.95,"t":"2026-10-14T22:00:00Z","v":137,"vw":209.95},{"c":209,"h":210.5,"l":209,"n":17,"o":210.5,"t":"2026-10-14T22:45:00Z","v":2012,"vw":209.397027},{"c":208.7789,"h":208.7789,"l":208.7789,"n":3,"o":208.7789,"t":"2026-10-14T23:15:00Z","v":149,"vw":208.7789},{"c":208.1193,"h":209.3,"l":208.1193,"n":3,"o":209.28,"t":"2026-10-14T23:45:00Z","v":900,"vw":208.904211},{"c":212.49,"h":212.99,"l":209.04,"n":25,"o":209.04,"t":"2026-10-15T08:00:00Z","v":959,"vw":211.486013},{"c":209.05,"h":209.05,"l":209.05,"n":1,"o":209.05,"t":"2026-10-15T08:15:00Z","v":200,"vw":209.05},{"c":211.21,"h":211.21,"l":211.21,"n":9,"o":211.21,"t":"2026-10-15T09:30:00Z","v":200,"vw":211.21},{"c":211.91,"h":211.91,"l":211.91,"n":8,"o":211.91,"t":"2026-10-15T10:15:00Z","v":288,"vw":211.91},{"c":210,"h":210,"l":209.7826,"n":10,"o":209.7826,"t":"2026-10-15T11:00:00Z","v":630,"vw":209.946675},{"c":212,"h":212,"l":212,"n":3,"o":212,"t":"2026-10-15T11:45:00Z","v":130,"vw":212},{"c":212.66,"h":212.66,"l":212.66,"n":9,"o":212.66,"t":"2026-10-15T12:15:00Z","v":160,"vw":212.66},{"c":210.18,"h":212,"l":210.18,"n":58,"o":212,"t":"2026-10-15T12:30:00Z","v":1958,"vw":211.828302},{"c":212.54,"h":212.9303,"l":212.54,"n":74,"o":212.54,"t":"2026-10-15T12:45:00Z","v":1009,"vw":212.6701},{"c":212.7,"h":212.9,"l":212.7,"n":11,"o":212.9,"t":"2026-10-15T13:00:00Z","v":758,"vw":212.820137},{"c":215.1195,"h":215.21,"l":212.24,"n":75,"o":213,"t":"2026-10-15T13:15:00Z","v":4696,"vw":214.277205},{"c":217.745,"h":218.8499,"l":211.575,"n":925,"o":214.17,"t":"2026-10-15T13:30:00Z","v":43842,"vw":215.91981},{"c":221.625,"h":221.625,"l":216.375,"n":1105,"o":216.93,"t":"2026-10-15T13:45:00Z","v":45835,"vw":219.410444},{"c":223.52,"h":225.79,"l":220.4419,"n":1230,"o":222,"t":"2026-10-15T14:00:00Z","v":67907,"vw":224.153424},{"c":218.77,"h":224.085,"l":218,"n":586,"o":223.5,"t":"2026-10-15T14:15:00Z","v":44151,"vw":222.330342},{"c":223.33,"h":223.33,"l":217.18,"n":432,"o":218.59,"t":"2026-10-15T14:30:00Z","v":17943,"vw":219.684786},{"c":223.426718,"h":224.962,"l":222.59,"n":266,"o":223.4999,"t":"2026-10-15T14:45:00Z","v":14026,"vw":223.822438},{"c":224.75,"h":225.6,"l":222.17,"n":268,"o":223.5328,"t":"2026-10-15T15:00:00Z","v":9716,"vw":224.416657},{"c":224.8,"h":225.78,"l":223.83,"n":218,"o":225.42,"t":"2026-10-15T15:15:00Z","v":7058,"vw":225.142414},{"c":224.1,"h":225.435,"l":224.1,"n":90,"o":225.435,"t":"2026-10-15T15:30:00Z","v":3736,"vw":224.393679},{"c":224.005,"h":224.67,"l":222.4,"n":79,"o":223.31,"t":"2026-10-15T15:45:00Z","v":4018,"vw":223.713864},{"c":224.11,"h":226.1,"l":224.11,"n":433,"o":224.35,"t":"2026-10-15T16:00:00Z","v":21644,"vw":225.623291},{"c":222.09,"h":223.63,"l":222,"n":106,"o":223.6,"t":"2026-10-15T16:15:00Z","v":6681,"vw":222.554796},{"c":223.545,"h":223.545,"l":221.4296,"n":67,"o":222.5,"t":"2026-10-15T16:30:00Z","v":3996,"vw":222.717344},{"c":223.75,"h":223.86,"l":223.0483,"n":67,"o":223.555,"t":"2026-10-15T16:45:00Z","v":2567,"vw":223.540805},{"c":223.0735,"h":223.2,"l":222.49,"n":31,"o":223.2,"t":"2026-10-15T17:00:00Z","v":3884,"vw":222.993837},{"c":222.45,"h":223.38,"l":222.45,"n":41,"o":223.05,"t":"2026-10-15T17:15:00Z","v":1618,"vw":222.959444},{"c":224.3499,"h":224.3499,"l":222.32,"n":76,"o":222.32,"t":"2026-10-15T17:30:00Z","v":2765,"vw":224.044801},{"c":224.275,"h":225.02,"l":223.99,"n":129,"o":223.99,"t":"2026-10-15T17:45:00Z","v":10157,"vw":224.424572},{"c":222.02,"h":224.1425,"l":222,"n":139,"o":224,"t":"2026-10-15T18:00:00Z","v":3169,"vw":222.409589},{"c":221.23,"h":222.62,"l":221.23,"n":42,"o":222.62,"t":"2026-10-15T18:15:00Z","v":1390,"vw":221.932857},{"c":220.9,"h":222.05,"l":220.89,"n":145,"o":221.2,"t":"2026-10-15T18:30:00Z","v":2898,"vw":221.319738},{"c":222.195,"h":222.2175,"l":220.6,"n":97,"o":220.6,"t":"2026-10-15T18:45:00Z","v":2884,"vw":221.300431},{"c":223.97,"h":224.03,"l":222.26,"n":159,"o":222.4,"t":"2026-10-15T19:00:00Z","v":8962,"vw":223.572425},{"c":224.67,"h":224.67,"l":223.5825,"n":179,"o":224.3,"t":"2026-10-15T19:15:00Z","v":2962,"vw":224.232903},{"c":227.2,"h":227.57,"l":224.155,"n":589,"o":224.19,"t":"2026-10-15T19:30:00Z","v":23264,"vw":226.09936},{"c":223.17,"h":227.0891,"l":222.68,"n":546,"o":226.91,"t":"2026-10-15T19:45:00Z","v":20285,"vw":224.755022},{"c":224.7971,"h":224.7971,"l":222.94,"n":9,"o":222.94,"t":"2026-10-15T20:00:00Z","v":997,"vw":223.408965},{"c":223.6,"h":223.6,"l":223.6,"n":1,"o":223.6,"t":"2026-10-15T20:15:00Z","v":200,"vw":223.6},{"c":223.3,"h":223.34,"l":223.3,"n":3,"o":223.34,"t":"2026-10-15T20:45:00Z","v":201,"vw":223.32},{"c":223.7431,"h":223.7431,"l":223.7431,"n":1,"o":223.7431,"t":"2026-10-15T21:00:00Z","v":133,"vw":223.7431},{"c":223.14,"h":223.29,"l":223.14,"n":4,"o":223.29,"t":"2026-10-15T23:45:00Z","v":400,"vw":223.215025},{"c":225.5,"h":225.5,"l":225.43,"n":36,"o":225.44,"t":"2026-10-16T08:00:00Z","v":960,"vw":225.45},{"c":223,"h":223,"l":223,"n":17,"o":223,"t":"2026-10-16T09:30:00Z","v":277,"vw":223},{"c":224.5,"h":224.5,"l":224.5,"n":2,"o":224.5,"t":"2026-10-16T12:30:00Z","v":203,"vw":224.5},{"c":224.744,"h":224.744,"l":224.5,"n":5,"o":224.5,"t":"2026-10-16T12:45:00Z","v":427,"vw":224.622},{"c":224.5,"h":224.5,"l":224,"n":12,"o":224,"t":"2026-10-16T13:00:00Z","v":568,"vw":224.199176},{"c":214.11,"h":224.56,"l":212.95,"n":883,"o":224.56,"t":"2026-10-16T13:30:00Z","v":30345,"vw":217.156983},{"c":206.665,"h":213,"l":205,"n":1342,"o":213,"t":"2026-10-16T13:45:00Z","v":68227,"vw":208.092608},{"c":210.99,"h":211.75,"l":206,"n":540,"o":206.2,"t":"2026-10-16T14:00:00Z","v":19722,"vw":209.350336},{"c":207.055,"h":210.995,"l":207,"n":399,"o":210.995,"t":"2026-10-16T14:15:00Z","v":12283,"vw":209.514794},{"c":209.63,"h":209.63,"l":206.83,"n":400,"o":207.21,"t":"2026-10-16T14:30:00Z","v":18705,"vw":208.254768},{"c":209,"h":209.62,"l":208.53,"n":124,"o":209.3773,"t":"2026-10-16T14:45:00Z","v":5842,"vw":209.00879},{"c":206.405,"h":209.77,"l":205.18,"n":478,"o":209.73,"t":"2026-10-16T15:00:00Z","v":14369,"vw":206.495845},{"c":202.744,"h":205.32,"l":201.2225,"n":1190,"o":205.18,"t":"2026-10-16T15:15:00Z","v":43688,"vw":203.221758},{"c":204.01,"h":204.845,"l":202.3202,"n":214,"o":203.16,"t":"2026-10-16T15:30:00Z","v":7292,"vw":203.762359},{"c":202.9105,"h":205,"l":202.79,"n":283,"o":203.24,"t":"2026-10-16T15:45:00Z","v":10605,"vw":203.96946},{"c":201.63,"h":202.98,"l":201,"n":474,"o":202.87,"t":"2026-10-16T16:00:00Z","v":13655,"vw":201.672571},{"c":200.67,"h":202.5882,"l":200.67,"n":289,"o":201.6,"t":"2026-10-16T16:15:00Z","v":9395,"vw":201.847294},{"c":199.61,"h":201.11,"l":199.565,"n":718,"o":200.68,"t":"2026-10-16T16:30:00Z","v":22923,"vw":200.218796},{"c":201.26,"h":201.26,"l":199.31,"n":288,"o":199.62,"t":"2026-10-16T16:45:00Z","v":11826,"vw":200.037634},{"c":198.98,"h":201.5,"l":198.39,"n":450,"o":201.31,"t":"2026-10-16T17:00:00Z","v":12915,"vw":199.662274},{"c":198.7778,"h":198.795,"l":197.575,"n":377,"o":198.795,"t":"2026-10-16T17:15:00Z","v":12165,"vw":198.182582},{"c":199.6678,"h":200.6661,"l":198.5,"n":246,"o":198.73,"t":"2026-10-16T17:30:00Z","v":10240,"vw":199.577965},{"c":198.3684,"h":200.0101,"l":198.3684,"n":158,"o":199.72,"t":"2026-10-16T17:45:00Z","v":8878,"vw":198.909317},{"c":197.8339,"h":198.73,"l":197.33,"n":262,"o":198.13,"t":"2026-10-16T18:00:00Z","v":7552,"vw":197.823565},{"c":198.255,"h":198.39,"l":197.2533,"n":119,"o":198.015,"t":"2026-10-16T18:15:00Z","v":4910,"vw":197.856936},{"c":199.455,"h":200.005,"l":198.065,"n":146,"o":198.4204,"t":"2026-10-16T18:30:00Z","v":6904,"vw":199.165154},{"c":198.56,"h":199.59,"l":198.56,"n":113,"o":199.4734,"t":"2026-10-16T18:45:00Z","v":6110,"vw":199.075764},{"c":200.41,"h":200.79,"l":197.89,"n":228,"o":198.91,"t":"2026-10-16T19:00:00Z","v":11694,"vw":199.165934},{"c":200.13,"h":201.03,"l":199.2725,"n":186,"o":200.645,"t":"2026-10-16T19:15:00Z","v":22039,"vw":200.293283},{"c":197.2625,"h":200.285,"l":197.2625,"n":460,"o":200.285,"t":"2026-10-16T19:30:00Z","v":22451,"vw":198.500823},{"c":198.72,"h":198.72,"l":196.56,"n":922,"o":197.5,"t":"2026-10-16T19:45:00Z","v":41200,"vw":197.550179},{"c":198.86,"h":198.86,"l":198.86,"n":15,"o":198.86,"t":"2026-10-16T20:00:00Z","v":5150,"vw":198.86},{"c":198.83,"h":199,"l":198.83,"n":12,"o":199,"t":"2026-10-16T20:30:00Z","v":271,"vw":198.915},{"c":197.73,"h":197.73,"l":197.73,"n":5,"o":197.73,"t":"2026-10-16T20:45:00Z","v":152,"vw":197.73},{"c":199.9,"h":199.9,"l":198.99,"n":4,"o":198.99,"t":"2026-10-16T21:45:00Z","v":307,"vw":199.447333},{"c":197.65,"h":197.67,"l":197.65,"n":25,"o":197.67,"t":"2026-10-16T22:30:00Z","v":318,"vw":197.66},{"c":197.1,"h":197.1,"l":197.1,"n":3,"o":197.1,"t":"2026-10-16T23:15:00Z","v":210,"vw":197.1},{"c":203.5,"h":203.99,"l":203.07,"n":48,"o":203.07,"t":"2026-10-19T08:00:00Z","v":1286,"vw":203.593053},{"c":203.2,"h":203.2,"l":203.2,"n":1,"o":203.2,"t":"2026-10-19T08:45:00Z","v":150,"vw":203.2},{"c":203.5984,"h":203.5984,"l":203.5984,"n":2,"o":203.5984,"t":"2026-10-19T09:00:00Z","v":101,"vw":203.5984},{"c":203,"h":203.99,"l":203,"n":9,"o":203.99,"t":"2026-10-19T11:00:00Z","v":646,"vw":203.7425},{"c":202.5,"h":202.54,"l":202.232,"n":9,"o":202.54,"t":"2026-10-19T11:15:00Z","v":717,"vw":202.358286},{"c":202.52,"h":202.52,"l":202.52,"n":26,"o":202.52,"t":"2026-10-19T11:45:00Z","v":580,"vw":202.52},{"c":204,"h":204,"l":203,"n":18,"o":203,"t":"2026-10-19T12:00:00Z","v":500,"vw":203.5},{"c":204,"h":204,"l":203.88,"n":4,"o":203.88,"t":"2026-10-19T12:15:00Z","v":323,"vw":203.956044},{"c":204.21,"h":204.79,"l":204.1815,"n":72,"o":204.44,"t":"2026-10-19T12:30:00Z","v":3174,"vw":204.462938},{"c":204.99,"h":205.3498,"l":204.99,"n":11,"o":205.3498,"t":"2026-10-19T12:45:00Z","v":1160,"vw":205.103263},{"c":204.24,"h":206.22,"l":204.24,"n":82,"o":205,"t":"2026-10-19T13:15:00Z","v":4038,"vw":205.73614},{"c":204,"h":215.1,"l":202.95,"n":2096,"o":204.08,"t":"2026-10-19T13:30:00Z","v":121404,"vw":210.070432},{"c":204.95,"h":205.81,"l":202.11,"n":590,"o":204.5,"t":"2026-10-19T13:45:00Z","v":46398,"vw":204.322817},{"c":208.3,"h":208.75,"l":204.115,"n":462,"o":204.95,"t":"2026-10-19T14:00:00Z","v":28445,"vw":207.166757},{"c":210.53,"h":211,"l":208.7178,"n":263,"o":208.7178,"t":"2026-10-19T14:15:00Z","v":10060,"vw":209.83854},{"c":206.65,"h":209.985,"l":206.34,"n":199,"o":209.01,"t":"2026-10-19T14:30:00Z","v":5938,"vw":207.756151},{"c":208.55,"h":209.213,"l":207.7,"n":142,"o":207.7582,"t":"2026-10-19T14:45:00Z","v":5653,"vw":208.198911},{"c":207.92,"h":209.16,"l":207.92,"n":64,"o":208.73,"t":"2026-10-19T15:00:00Z","v":2794,"vw":208.626476},{"c":209.54,"h":209.81,"l":208.61,"n":102,"o":208.61,"t":"2026-10-19T15:15:00Z","v":6998,"vw":209.110011},{"c":211,"h":211.49,"l":209.84,"n":312,"o":209.9999,"t":"2026-10-19T15:30:00Z","v":26562,"vw":210.546957},{"c":210.5,"h":210.88,"l":210.24,"n":104,"o":210.8033,"t":"2026-10-19T15:45:00Z","v":3669,"vw":210.65781},{"c":212,"h":212,"l":209.33,"n":161,"o":210.17,"t":"2026-10-19T16:00:00Z","v":10205,"vw":210.663018},{"c":212.7,"h":212.7,"l":211.46,"n":202,"o":212.045,"t":"2026-10-19T16:15:00Z","v":12315,"vw":212.021844},{"c":213.935,"h":214.66,"l":212.06,"n":383,"o":212.11,"t":"2026-10-19T16:30:00Z","v":15552,"vw":213.716735},{"c":212.675,"h":212.97,"l":211.935,"n":90,"o":212.97,"t":"2026-10-19T16:45:00Z","v":6496,"vw":212.7163},{"c":213.3755,"h":213.75,"l":212.83,"n":166,"o":212.83,"t":"2026-10-19T17:00:00Z","v":7487,"vw":213.222744},{"c":215.09,"h":215.09,"l":213,"n":270,"o":213,"t":"2026-10-19T17:15:00Z","v":9409,"vw":214.57817},{"c":213.31,"h":214.67,"l":213.31,"n":93,"o":214.67,"t":"2026-10-19T17:30:00Z","v":1944,"vw":214.107796},{"c":212.35,"h":213.015,"l":211.995,"n":133,"o":213.015,"t":"2026-10-19T17:45:00Z","v":6013,"vw":212.486799},{"c":212.62,"h":212.935,"l":212.42,"n":66,"o":212.4358,"t":"2026-10-19T18:00:00Z","v":2921,"vw":212.669838},{"c":213,"h":213.4,"l":212.77,"n":28,"o":212.77,"t":"2026-10-19T18:15:00Z","v":1384,"vw":212.944923},{"c":212.735,"h":212.93,"l":212.36,"n":37,"o":212.7,"t":"2026-10-19T18:30:00Z","v":1382,"vw":212.692414},{"c":213.245,"h":213.615,"l":213.245,"n":34,"o":213.615,"t":"2026-10-19T18:45:00Z","v":1296,"vw":213.499497},{"c":213.89,"h":214.07,"l":213.6201,"n":66,"o":213.8,"t":"2026-10-19T19:00:00Z","v":1574,"vw":213.855053},{"c":213.486,"h":214.535,"l":213.486,"n":62,"o":213.895,"t":"2026-10-19T19:15:00Z","v":2920,"vw":213.966211},{"c":214.805,"h":215.99,"l":214.74,"n":320,"o":214.74,"t":"2026-10-19T19:30:00Z","v":13561,"vw":215.329574},{"c":213.27,"h":214.21,"l":212.5,"n":492,"o":214,"t":"2026-10-19T19:45:00Z","v":20731,"vw":213.11323},{"c":212.7,"h":213.44,"l":212.2738,"n":18,"o":212.79,"t":"2026-10-19T20:00:00Z","v":1985,"vw":212.820653},{"c":212.4,"h":212.4,"l":212.4,"n":1,"o":212.4,"t":"2026-10-19T22:30:00Z","v":100,"vw":212.4},{"c":213,"h":213,"l":213,"n":4,"o":213,"t":"2026-10-19T23:45:00Z","v":202,"vw":213},{"c":211.81,"h":211.81,"l":211.81,"n":15,"o":211.81,"t":"2026-10-20T08:00:00Z","v":230,"vw":211.81},{"c":210.53,"h":210.53,"l":210.0348,"n":8,"o":210.16,"t":"2026-10-20T12:00:00Z","v":2574,"vw":210.429371},{"c":210.5,"h":210.5,"l":210.5,"n":1,"o":210.5,"t":"2026-10-20T12:30:00Z","v":100,"vw":210.5},{"c":219.76,"h":220.25,"l":213.22,"n":994,"o":213.22,"t":"2026-10-20T13:30:00Z","v":41394,"vw":216.671438},{"c":224.74,"h":225.26,"l":217.8281,"n":779,"o":220.015,"t":"2026-10-20T13:45:00Z","v":29390,"vw":221.621934},{"c":226.79,"h":226.89,"l":222.94,"n":681,"o":224.02,"t":"2026-10-20T14:00:00Z","v":26121,"vw":225.322886},{"c":229.07,"h":229.99,"l":226.61,"n":761,"o":226.705,"t":"2026-10-20T14:15:00Z","v":40807,"vw":228.238373},{"c":233.83,"h":234,"l":228.94,"n":793,"o":228.94,"t":"2026-10-20T14:30:00Z","v":32378,"vw":230.940374},{"c":235.89,"h":236.25,"l":233.4,"n":806,"o":233.77,"t":"2026-10-20T14:45:00Z","v":36160,"vw":234.883423},{"c":233.14,"h":238.02,"l":232.5304,"n":776,"o":235.61,"t":"2026-10-20T15:00:00Z","v":36059,"vw":236.21489},{"c":236.56,"h":237,"l":233.03,"n":390,"o":233.179,"t":"2026-10-20T15:15:00Z","v":17979,"vw":234.912066},{"c":236,"h":237.37,"l":235.2601,"n":351,"o":237,"t":"2026-10-20T15:30:00Z","v":13308,"vw":236.385539},{"c":235.05,"h":236.34,"l":234.5312,"n":180,"o":236.255,"t":"2026-10-20T15:45:00Z","v":7915,"vw":235.410227},{"c":231.87,"h":235.15,"l":231.436,"n":289,"o":235.15,"t":"2026-10-20T16:00:00Z","v":23337,"vw":232.48401},{"c":234.2657,"h":234.2657,"l":231.4,"n":138,"o":232.12,"t":"2026-10-20T16:15:00Z","v":5329,"vw":232.96321},{"c":234.07,"h":235.5,"l":233.82,"n":157,"o":234.3206,"t":"2026-10-20T16:30:00Z","v":5469,"vw":234.749332},{"c":233.345,"h":234.6434,"l":233.066,"n":40,"o":234.4994,"t":"2026-10-20T16:45:00Z","v":2709,"vw":233.680301},{"c":233.95,"h":233.95,"l":232.73,"n":91,"o":232.99,"t":"2026-10-20T17:00:00Z","v":4053,"vw":233.055241},{"c":235.914,"h":236,"l":235,"n":175,"o":235,"t":"2026-10-20T17:15:00Z","v":7306,"vw":235.445162},{"c":236.94,"h":237.01,"l":235.66,"n":168,"o":235.775,"t":"2026-10-20T17:30:00Z","v":5161,"vw":236.500465},{"c":237.1,"h":237.24,"l":236.525,"n":100,"o":236.525,"t":"2026-10-20T17:45:00Z","v":3504,"vw":237.022197},{"c":238.6902,"h":238.6902,"l":236.8,"n":256,"o":236.8,"t":"2026-10-20T18:00:00Z","v":13073,"vw":237.726558},{"c":237.385,"h":238.4025,"l":237.34,"n":184,"o":238.4025,"t":"2026-10-20T18:15:00Z","v":7924,"vw":237.961354},{"c":236.75,"h":237.29,"l":235.7,"n":202,"o":237.29,"t":"2026-10-20T18:30:00Z","v":8590,"vw":236.535513},{"c":237.0942,"h":237.96,"l":236.03,"n":109,"o":236.03,"t":"2026-10-20T18:45:00Z","v":2986,"vw":237.019764},{"c":238.11,"h":239.38,"l":237.94,"n":334,"o":237.94,"t":"2026-10-20T19:00:00Z","v":13952,"vw":238.749824},{"c":236.86,"h":238.085,"l":235.4187,"n":113,"o":238.085,"t":"2026-10-20T19:15:00Z","v":4602,"vw":237.239756},{"c":236.72,"h":238,"l":236.7,"n":198,"o":237.48,"t":"2026-10-20T19:30:00Z","v":7314,"vw":237.402397},{"c":235.8,"h":237.19,"l":234.81,"n":636,"o":237.19,"t":"2026-10-20T19:45:00Z","v":51333,"vw":235.520089},{"c":236,"h":236,"l":235.99,"n":10,"o":235.99,"t":"2026-10-20T20:00:00Z","v":1573,"vw":235.990642},{"c":235.1092,"h":235.1092,"l":234.7,"n":8,"o":234.7,"t":"2026-10-20T20:30:00Z","v":552,"vw":234.81392},{"c":238,"h":238,"l":238,"n":3,"o":238,"t":"2026-10-20T20:45:00Z","v":122,"vw":238},{"c":235.99,"h":235.99,"l":235.99,"n":1,"o":235.99,"t":"2026-10-20T21:30:00Z","v":169,"vw":235.99},{"c":236.7883,"h":236.7883,"l":236.7883,"n":1,"o":236.7883,"t":"2026-10-20T22:30:00Z","v":150,"vw":236.7883},{"c":236.7871,"h":236.7871,"l":236.7871,"n":1,"o":236.7871,"t":"2026-10-20T22:45:00Z","v":210,"vw":236.7871},{"c":236.77,"h":236.77,"l":236.77,"n":10,"o":236.77,"t":"2026-10-20T23:30:00Z","v":330,"vw":236.77},{"c":235.352,"h":235.352,"l":235.352,"n":2,"o":235.352,"t":"2026-10-20T23:45:00Z","v":205,"vw":235.352},{"c":236,"h":236,"l":235.1973,"n":4,"o":235.1973,"t":"2026-10-21T11:15:00Z","v":608,"vw":235.331083},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-21T12:30:00Z","v":101,"vw":237},{"c":236.6,"h":236.6,"l":235.39,"n":27,"o":236,"t":"2026-10-21T12:45:00Z","v":1208,"vw":235.887758},{"c":237.3,"h":237.3,"l":237.3,"n":7,"o":237.3,"t":"2026-10-21T13:15:00Z","v":345,"vw":237.3},{"c":243,"h":244.4075,"l":236,"n":1303,"o":237.6,"t":"2026-10-21T13:30:00Z","v":54929,"vw":240.24908},{"c":241.605,"h":247.5,"l":240.3905,"n":966,"o":242.4,"t":"2026-10-21T13:45:00Z","v":36239,"vw":244.260182},{"c":240.165,"h":242.36,"l":236.229,"n":572,"o":241,"t":"2026-10-21T14:00:00Z","v":29788,"vw":238.80285},{"c":242.375,"h":243.08,"l":239,"n":233,"o":239.11,"t":"2026-10-21T14:15:00Z","v":9848,"vw":241.355885},{"c":241.96,"h":243.42,"l":241,"n":173,"o":243.225,"t":"2026-10-21T14:30:00Z","v":15832,"vw":242.090825},{"c":241.23,"h":242.045,"l":240.4,"n":99,"o":242.045,"t":"2026-10-21T14:45:00Z","v":3570,"vw":241.236882},{"c":240.9,"h":240.93,"l":238.76,"n":122,"o":240.93,"t":"2026-10-21T15:00:00Z","v":6221,"vw":239.874207},{"c":241.775,"h":242.95,"l":240.65,"n":76,"o":240.65,"t":"2026-10-21T15:15:00Z","v":3818,"vw":241.498428},{"c":239.244,"h":241.31,"l":238.26,"n":105,"o":241.31,"t":"2026-10-21T15:30:00Z","v":6074,"vw":239.445719},{"c":237.18,"h":239.84,"l":237.18,"n":134,"o":239.2334,"t":"2026-10-21T15:45:00Z","v":9212,"vw":238.230081},{"c":235.325,"h":237.3,"l":234.965,"n":236,"o":236.79,"t":"2026-10-21T16:00:00Z","v":8835,"vw":235.99209},{"c":236.3,"h":236.5,"l":235.77,"n":71,"o":235.895,"t":"2026-10-21T16:15:00Z","v":8881,"vw":236.170865},{"c":236.23,"h":237.5,"l":235.59,"n":107,"o":236.39,"t":"2026-10-21T16:30:00Z","v":4457,"vw":236.420275},{"c":238.21,"h":238.2429,"l":236.51,"n":84,"o":236.94,"t":"2026-10-21T16:45:00Z","v":9802,"vw":237.308682},{"c":238.44,"h":238.9464,"l":238.075,"n":130,"o":238.075,"t":"2026-10-21T17:00:00Z","v":12640,"vw":238.633447},{"c":237.09,"h":238.81,"l":237.09,"n":50,"o":238.81,"t":"2026-10-21T17:15:00Z","v":5271,"vw":237.913513},{"c":239.44,"h":239.94,"l":237.27,"n":132,"o":237.605,"t":"2026-10-21T17:30:00Z","v":4966,"vw":238.731839},{"c":239.03,"h":239.08,"l":238.76,"n":12,"o":239.08,"t":"2026-10-21T17:45:00Z","v":1481,"vw":238.848309}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7195090658332548,"strike":298.598186833349,"iv":2.1496216372237495,"gamma":0.004530729641042882,"theta":-1.6309331962965012,"vega":0.031738176454739,"rho":0.0012655637117999067,"breakevenPct":25.640168974263588},{"delta":0.15,"premium":1.477465496177973,"strike":261.5431028287639,"iv":1.1159910527761139,"gamma":0.011956167516997495,"theta":-1.14778530366698,"vega":0.04133239959219988,"rho":0.0020238083092168333,"breakevenPct":10.03663486798389},{"delta":0.2,"premium":2.1264227642276428,"strike":257.2357723577236,"iv":1.1190081300813006,"gamma":0.014169105691056913,"theta":-1.3899447154471545,"vega":0.049569918699187,"rho":0.002676916829556143,"breakevenPct":8.506126897021813},{"delta":0.25,"premium":2.6914634146341463,"strike":252.8658536585366,"iv":1.0598292682926829,"gamma":0.016965853658536582,"theta":-1.4945585365853657,"vega":0.0562,"rho":0.0033203576104304834,"breakevenPct":6.914327520884715},{"delta":0.3,"premium":3.3975609756097556,"strike":249.7560975609756,"iv":1.0478975609756098,"gamma":0.01874878048780488,"theta":-1.6178512195121952,"vega":0.06142926829268292,"rho":0.0039535104921064575,"breakevenPct":5.908738876536575},{"delta":0.35,"premium":4.321321695760598,"strike":247.38154613466335,"iv":1.0829807980049877,"gamma":0.019290024937655855,"theta":-1.7822463840399003,"vega":0.06551371571072319,"rho":0.004572831445566543,"breakevenPct":5.301789662562838},{"delta":0.4,"premium":4.96352380952381,"strike":244.43809523809523,"iv":1.0258954285714286,"gamma":0.021257333333333333,"theta":-1.7601481904761906,"vega":0.06824952380952382,"rho":0.00520565445336106,"breakevenPct":4.339044909684577},{"delta":0.45,"premium":5.969683655536029,"strike":242.09138840070298,"iv":1.0373794376098417,"gamma":0.021571177504393673,"theta":-1.8248001757469245,"vega":0.06993075571177504,"rho":0.005817143764452554,"breakevenPct":3.7782169837422095},{"delta":0.5,"premium":7.399027237354085,"strike":239.88326848249028,"iv":1.1021280155642024,"gamma":0.020418677042801557,"theta":-1.9562151750972763,"vega":0.07057665369649806,"rho":0.00640567349956231,"breakevenPct":3.4524100405155638},{"delta":0.55,"premium":8.430876494023904,"strike":237.45019920318725,"iv":1.0787577689243029,"gamma":0.02077808764940239,"theta":-1.901485657370518,"vega":0.07006613545816733,"rho":0.007016153196261013,"breakevenPct":2.866199095181006},{"delta":0.6,"premium":9.963013698630137,"strike":234.96575342465752,"iv":1.105086301369863,"gamma":0.01970821917808219,"theta":-1.9026246575342465,"vega":0.06835342465753425,"rho":0.007599294778187915,"breakevenPct":2.4677936339738356},{"delta":0.65,"premium":10.7763698630137,"strike":232.8253424657534,"iv":1.0354801369863011,"gamma":0.020221917808219178,"theta":-1.7104157534246573,"vega":0.06544246575342466,"rho":0.008223546065338962,"breakevenPct":1.9126102701615377},{"delta":0.7,"premium":12.822790697674415,"strike":230.03488372093022,"iv":1.0750897674418605,"gamma":0.018327906976744187,"theta":-1.6697618604651163,"vega":0.06154883720930233,"rho":0.00878026055279321,"breakevenPct":1.6013364090719344},{"delta":0.75,"premium":14.232462686567164,"strike":227.69589552238807,"iv":1.036261567164179,"gamma":0.017286194029850745,"theta":-1.4732902985074625,"vega":0.0561544776119403,"rho":0.009374696526514525,"breakevenPct":1.2125499765532428},{"delta":0.8,"premium":17.582561728395063,"strike":223.83487654320987,"iv":1.1150006172839506,"gamma":0.014033950617283951,"theta":-1.3986197530864197,"vega":0.049232716049382716,"rho":0.00986425073783386,"breakevenPct":0.9988027743818504},{"delta":0.85,"premium":21.568421052631578,"strike":219.21052631578948,"iv":1.1791368421052633,"gamma":0.011094736842105265,"theta":-1.234184210526316,"vega":0.04107894736842107,"rho":0.01031973549904293,"breakevenPct":0.731685298255891},{"delta":0.9,"premium":26.94599753453603,"strike":213.2147394373305,"iv":1.2362005634836009,"gamma":0.007946625888307165,"theta":-0.9689416929431823,"vega":0.031162293468308004,"rho":0.010726288578505496,"breakevenPct":0.47305232475694414}],"put":[{"delta":0.1,"premium":1.08335734870317,"strike":213.27809798270894,"iv":1.2449414985590779,"gamma":0.007989048991354468,"theta":-0.9597123919308358,"vega":0.0309671469740634,"rho":-0.0015047161453299663,"breakevenPct":11.226732780820083},{"delta":0.15,"premium":1.724318801089918,"strike":218.9100817438692,"iv":1.1980640326975476,"gamma":0.010946049046321526,"theta":-1.2293934604904633,"vega":0.04113542234332425,"rho":-0.002231941052699367,"breakevenPct":9.138701023813207},{"delta":0.2,"premium":2.4264705882352944,"strike":223.00735294117646,"iv":1.1767485294117646,"gamma":0.013424705882352943,"theta":-1.450029705882353,"vega":0.049494411764705884,"rho":-0.002957041988196365,"breakevenPct":7.718327258946079},{"delta":0.25,"premium":3.2673289183222964,"strike":226.26379690949227,"iv":1.1789766004415012,"gamma":0.015205518763796909,"theta":-1.6474203090507726,"vega":0.05612980132450331,"rho":-0.0036835889035285786,"breakevenPct":6.707748821834085},{"delta":0.3,"premium":4.105882352941176,"strike":229.34491978609626,"iv":1.1640267379679146,"gamma":0.016880748663101602,"theta":-1.7794588235294118,"vega":0.06145668449197861,"rho":-0.004407672165538915,"breakevenPct":5.76955301294604},{"delta":0.35,"premium":5.324045801526717,"strike":231.9179389312977,"iv":1.2099477099236642,"gamma":0.0173,"theta":-1.9705259541984732,"vega":0.06539198473282443,"rho":-0.005149721878086741,"breakevenPct":5.202738932447398},{"delta":0.4,"premium":6.193884892086332,"strike":234.76618705035972,"iv":1.1678258992805755,"gamma":0.01865971223021583,"theta":-1.9836741007194245,"vega":0.06829424460431656,"rho":-0.005872159507297282,"breakevenPct":4.37505662123023},{"delta":0.45,"premium":7.62258726899384,"strike":237.36652977412732,"iv":1.201647022587269,"gamma":0.018610677618069813,"theta":-2.090816221765914,"vega":0.07001457905544148,"rho":-0.006624271226142963,"breakevenPct":3.8848920616100573},{"delta":0.5,"premium":8.74121338912134,"strike":239.97907949790795,"iv":1.171771129707113,"gamma":0.019194979079497906,"theta":-2.0539640167364017,"vega":0.07059581589958158,"rho":-0.007357311768654557,"breakevenPct":3.2598978752513865},{"delta":0.55,"premium":10.146280991735539,"strike":242.5826446280992,"iv":1.1643545454545454,"gamma":0.01919669421487603,"theta":-2.023007438016529,"vega":0.07004710743801652,"rho":-0.008107696637763123,"breakevenPct":2.7584974118881975},{"delta":0.6,"premium":11.604862579281184,"strike":245.169133192389,"iv":1.1475949260042284,"gamma":0.01905940803382664,"theta":-1.9437,"vega":0.06832410147991544,"rho":-0.008862017028605453,"breakevenPct":2.286629036895862},{"delta":0.65,"premium":13.37596685082873,"strike":247.90745856353593,"iv":1.1432312154696134,"gamma":0.018288121546961324,"theta":-1.853527900552486,"vega":0.06545994475138121,"rho":-0.009633100475733118,"breakevenPct":1.8819848083055808},{"delta":0.7,"premium":15.765969162995592,"strike":251.08480176211452,"iv":1.165042731277533,"gamma":0.01685286343612335,"theta":-1.7692429515418504,"vega":0.06137753303964758,"rho":-0.010442450490896921,"breakevenPct":1.5525948211023977},{"delta":0.75,"premium":17.65777027027027,"strike":253.86824324324326,"iv":1.1305033783783784,"gamma":0.015852702702702705,"theta":-1.565175,"vega":0.05609932432432432,"rho":-0.011224801345149438,"breakevenPct":1.1795703581253472},{"delta":0.8,"premium":20.805244755244757,"strike":257.7097902097902,"iv":1.1463440559440559,"gamma":0.013790909090909088,"theta":-1.3964251748251746,"vega":0.04952097902097901,"rho":-0.012080558680639017,"breakevenPct":0.8891999102432961},{"delta":0.85,"premium":23.560572687224667,"strike":261.1784140969163,"iv":1.1066088105726872,"gamma":0.011940088105726875,"theta":-1.1153189427312777,"vega":0.04122026431718063,"rho":-0.012920058003327824,"breakevenPct":0.5907871774707658},{"delta":0.9,"premium":28.47093425605536,"strike":266.6522491349481,"iv":1.1123910034602076,"gamma":0.008908650519031143,"theta":-0.8362214532871973,"vega":0.030970242214532876,"rho":-0.01388881427964145,"breakevenPct":0.35505380960852784}]},"raw":{"call":[{"delta":0.1,"premium":1.7195090658332548,"strike":298.598186833349,"iv":2.1496216372237495,"gamma":0.004530729641042882,"theta":-1.6309331962965012,"vega":0.031738176454739,"rho":0.0012655637117999067,"breakevenPct":25.640168974263588},{"delta":0.15,"premium":1.477465496177973,"strike":261.5431028287639,"iv":1.1159910527761139,"gamma":0.011956167516997495,"theta":-1.14778530366698,"vega":0.04133239959219988,"rho":0.0020238083092168333,"breakevenPct":10.03663486798389},{"delta":0.2,"premium":2.1264227642276428,"strike":257.2357723577236,"iv":1.1190081300813006,"gamma":0.014169105691056913,"theta":-1.3899447154471545,"vega":0.049569918699187,"rho":0.002676916829556143,"breakevenPct":8.506126897021813},{"delta":0.25,"premium":2.6914634146341463,"strike":252.8658536585366,"iv":1.0598292682926829,"gamma":0.016965853658536582,"theta":-1.4945585365853657,"vega":0.0562,"rho":0.0033203576104304834,"breakevenPct":6.914327520884715},{"delta":0.3,"premium":3.3975609756097556,"strike":249.7560975609756,"iv":1.0478975609756098,"gamma":0.01874878048780488,"theta":-1.6178512195121952,"vega":0.06142926829268292,"rho":0.0039535104921064575,"breakevenPct":5.908738876536575},{"delta":0.35,"premium":4.321321695760598,"strike":247.38154613466335,"iv":1.0829807980049877,"gamma":0.019290024937655855,"theta":-1.7822463840399003,"vega":0.06551371571072319,"rho":0.004572831445566543,"breakevenPct":5.301789662562838},{"delta":0.4,"premium":4.96352380952381,"strike":244.43809523809523,"iv":1.0258954285714286,"gamma":0.021257333333333333,"theta":-1.7601481904761906,"vega":0.06824952380952382,"rho":0.00520565445336106,"breakevenPct":4.339044909684577},{"delta":0.45,"premium":5.969683655536029,"strike":242.09138840070298,"iv":1.0373794376098417,"gamma":0.021571177504393673,"theta":-1.8248001757469245,"vega":0.06993075571177504,"rho":0.005817143764452554,"breakevenPct":3.7782169837422095},{"delta":0.5,"premium":7.399027237354085,"strike":239.88326848249028,"iv":1.1021280155642024,"gamma":0.020418677042801557,"theta":-1.9562151750972763,"vega":0.07057665369649806,"rho":0.00640567349956231,"breakevenPct":3.4524100405155638},{"delta":0.55,"premium":8.430876494023904,"strike":237.45019920318725,"iv":1.0787577689243029,"gamma":0.02077808764940239,"theta":-1.901485657370518,"vega":0.07006613545816733,"rho":0.007016153196261013,"breakevenPct":2.866199095181006},{"delta":0.6,"premium":9.963013698630137,"strike":234.96575342465752,"iv":1.105086301369863,"gamma":0.01970821917808219,"theta":-1.9026246575342465,"vega":0.06835342465753425,"rho":0.007599294778187915,"breakevenPct":2.4677936339738356},{"delta":0.65,"premium":10.7763698630137,"strike":232.8253424657534,"iv":1.0354801369863011,"gamma":0.020221917808219178,"theta":-1.7104157534246573,"vega":0.06544246575342466,"rho":0.008223546065338962,"breakevenPct":1.9126102701615377},{"delta":0.7,"premium":12.822790697674415,"strike":230.03488372093022,"iv":1.0750897674418605,"gamma":0.018327906976744187,"theta":-1.6697618604651163,"vega":0.06154883720930233,"rho":0.00878026055279321,"breakevenPct":1.6013364090719344},{"delta":0.75,"premium":14.232462686567164,"strike":227.69589552238807,"iv":1.036261567164179,"gamma":0.017286194029850745,"theta":-1.4732902985074625,"vega":0.0561544776119403,"rho":0.009374696526514525,"breakevenPct":1.2125499765532428},{"delta":0.8,"premium":17.582561728395063,"strike":223.83487654320987,"iv":1.1150006172839506,"gamma":0.014033950617283951,"theta":-1.3986197530864197,"vega":0.049232716049382716,"rho":0.00986425073783386,"breakevenPct":0.9988027743818504},{"delta":0.85,"premium":21.568421052631578,"strike":219.21052631578948,"iv":1.1791368421052633,"gamma":0.011094736842105265,"theta":-1.234184210526316,"vega":0.04107894736842107,"rho":0.01031973549904293,"breakevenPct":0.731685298255891},{"delta":0.9,"premium":26.94599753453603,"strike":213.2147394373305,"iv":1.2362005634836009,"gamma":0.007946625888307165,"theta":-0.9689416929431823,"vega":0.031162293468308004,"rho":0.010726288578505496,"breakevenPct":0.47305232475694414}],"put":[{"delta":0.1,"premium":1.08335734870317,"strike":213.27809798270894,"iv":1.2449414985590779,"gamma":0.007989048991354468,"theta":-0.9597123919308358,"vega":0.0309671469740634,"rho":-0.0015047161453299663,"breakevenPct":11.226732780820083},{"delta":0.15,"premium":1.724318801089918,"strike":218.9100817438692,"iv":1.1980640326975476,"gamma":0.010946049046321526,"theta":-1.2293934604904633,"vega":0.04113542234332425,"rho":-0.002231941052699367,"breakevenPct":9.138701023813207},{"delta":0.2,"premium":2.4264705882352944,"strike":223.00735294117646,"iv":1.1767485294117646,"gamma":0.013424705882352943,"theta":-1.450029705882353,"vega":0.049494411764705884,"rho":-0.002957041988196365,"breakevenPct":7.718327258946079},{"delta":0.25,"premium":3.2673289183222964,"strike":226.26379690949227,"iv":1.1789766004415012,"gamma":0.015205518763796909,"theta":-1.6474203090507726,"vega":0.05612980132450331,"rho":-0.0036835889035285786,"breakevenPct":6.707748821834085},{"delta":0.3,"premium":4.105882352941176,"strike":229.34491978609626,"iv":1.1640267379679146,"gamma":0.016880748663101602,"theta":-1.7794588235294118,"vega":0.06145668449197861,"rho":-0.004407672165538915,"breakevenPct":5.76955301294604},{"delta":0.35,"premium":5.324045801526717,"strike":231.9179389312977,"iv":1.2099477099236642,"gamma":0.0173,"theta":-1.9705259541984732,"vega":0.06539198473282443,"rho":-0.005149721878086741,"breakevenPct":5.202738932447398},{"delta":0.4,"premium":6.193884892086332,"strike":234.76618705035972,"iv":1.1678258992805755,"gamma":0.01865971223021583,"theta":-1.9836741007194245,"vega":0.06829424460431656,"rho":-0.005872159507297282,"breakevenPct":4.37505662123023},{"delta":0.45,"premium":7.62258726899384,"strike":237.36652977412732,"iv":1.201647022587269,"gamma":0.018610677618069813,"theta":-2.090816221765914,"vega":0.07001457905544148,"rho":-0.006624271226142963,"breakevenPct":3.8848920616100573},{"delta":0.5,"premium":8.74121338912134,"strike":239.97907949790795,"iv":1.171771129707113,"gamma":0.019194979079497906,"theta":-2.0539640167364017,"vega":0.07059581589958158,"rho":-0.007357311768654557,"breakevenPct":3.2598978752513865},{"delta":0.55,"premium":10.146280991735539,"strike":242.5826446280992,"iv":1.1643545454545454,"gamma":0.01919669421487603,"theta":-2.023007438016529,"vega":0.07004710743801652,"rho":-0.008107696637763123,"breakevenPct":2.7584974118881975},{"delta":0.6,"premium":11.604862579281184,"strike":245.169133192389,"iv":1.1475949260042284,"gamma":0.01905940803382664,"theta":-1.9437,"vega":0.06832410147991544,"rho":-0.008862017028605453,"breakevenPct":2.286629036895862},{"delta":0.65,"premium":13.37596685082873,"strike":247.90745856353593,"iv":1.1432312154696134,"gamma":0.018288121546961324,"theta":-1.853527900552486,"vega":0.06545994475138121,"rho":-0.009633100475733118,"breakevenPct":1.8819848083055808},{"delta":0.7,"premium":15.765969162995592,"strike":251.08480176211452,"iv":1.165042731277533,"gamma":0.01685286343612335,"theta":-1.7692429515418504,"vega":0.06137753303964758,"rho":-0.010442450490896921,"breakevenPct":1.5525948211023977},{"delta":0.75,"premium":17.65777027027027,"strike":253.86824324324326,"iv":1.1305033783783784,"gamma":0.015852702702702705,"theta":-1.565175,"vega":0.05609932432432432,"rho":-0.011224801345149438,"breakevenPct":1.1795703581253472},{"delta":0.8,"premium":20.805244755244757,"strike":257.7097902097902,"iv":1.1463440559440559,"gamma":0.013790909090909088,"theta":-1.3964251748251746,"vega":0.04952097902097901,"rho":-0.012080558680639017,"breakevenPct":0.8891999102432961},{"delta":0.85,"premium":23.560572687224667,"strike":261.1784140969163,"iv":1.1066088105726872,"gamma":0.011940088105726875,"theta":-1.1153189427312777,"vega":0.04122026431718063,"rho":-0.012920058003327824,"breakevenPct":0.5907871774707658},{"delta":0.9,"premium":28.47093425605536,"strike":266.6522491349481,"iv":1.1123910034602076,"gamma":0.008908650519031143,"theta":-0.8362214532871973,"vega":0.030970242214532876,"rho":-0.01388881427964145,"breakevenPct":0.35505380960852784}]}},"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"}}