{"symbol":"MTB","url":"https://intraalpha.com/companies/MTB","capturedAt":"2026-10-23T01:59:35.589Z","state":"ready","quote":{"symbol":"MTB","last_price":222.83,"prev_close":219.51,"regular_close":222.83,"change":3.32,"change_pct":1.5125,"regular_change":3.32,"regular_change_pct":1.5125,"extended_change":0,"extended_change_pct":0,"bid":210.54,"ask":250,"bid_size":200,"ask_size":100,"volume":956534,"vwap":222.090327,"open":216.96,"high":222.97,"low":216.96,"close":222.83,"trade_count":29710,"last_trade_at":"2026-10-22T23:00:00.001785418Z","last_quote_at":"2026-10-23T00:00:00.280822797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:34.292342056-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MTB","fetched_at":"2026-10-23T01:59:35.161952+00:00","name":"M&T Bank Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"M&T Bank Corporation is an American bank holding company headquartered in Buffalo, New York.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":31814240000,"ebitda":null,"pe_ratio":11.6,"peg_ratio":1.363,"book_value":174.95,"dividend_per_share":6,"dividend_yield":0.0275,"eps":18.92,"revenue_ttm":9464001000,"gross_profit_ttm":9464001000,"profit_margin":0.319,"operating_margin_ttm":0.431,"return_on_assets_ttm":0.014,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":0.046,"quarterly_revenue_growth":0.005,"analyst_target_price":248.32,"analyst_number":2,"beta":0.615,"fifty_two_week_high":254.31,"fifty_two_week_low":174.32,"fifty_day_ma":230.15,"two_hundred_day_ma":224.7,"shares_outstanding":144933000,"forward_pe":10.63,"price_to_sales":3.35,"price_to_book":1.265,"ev_to_revenue":5.37,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:35.161952+00:00"},"optionObservedAt":"2026-10-22T19:59:16.291Z","bars":[{"c":220,"h":220,"l":220,"n":4,"o":220,"t":"2026-10-16T11:00:00Z","v":4325,"vw":220},{"c":218,"h":218,"l":218,"n":4,"o":218,"t":"2026-10-16T11:35:00Z","v":125,"vw":218},{"c":216.7,"h":216.7,"l":216.7,"n":2,"o":216.7,"t":"2026-10-16T11:45:00Z","v":155,"vw":216.7},{"c":216,"h":216,"l":216,"n":1,"o":216,"t":"2026-10-16T12:00:00Z","v":4315,"vw":216},{"c":215.3,"h":215.3,"l":215.3,"n":3,"o":215.3,"t":"2026-10-16T13:10:00Z","v":142,"vw":215.3},{"c":211,"h":213.52,"l":211,"n":30,"o":213.52,"t":"2026-10-16T13:15:00Z","v":720,"vw":211.934884},{"c":211.03,"h":211.48,"l":211.02,"n":64,"o":211.3,"t":"2026-10-16T13:20:00Z","v":1859,"vw":211.175732},{"c":215.4,"h":215.59,"l":215.4,"n":29,"o":215.59,"t":"2026-10-16T13:25:00Z","v":765,"vw":215.465306},{"c":218.42,"h":223.46,"l":218.14,"n":838,"o":221.49,"t":"2026-10-16T13:30:00Z","v":87716,"vw":220.592691},{"c":218.33,"h":220.465,"l":217.89,"n":1089,"o":218.45,"t":"2026-10-16T13:35:00Z","v":68801,"vw":218.970661},{"c":217.48,"h":218.35,"l":217.06,"n":998,"o":218.32,"t":"2026-10-16T13:40:00Z","v":60281,"vw":217.767447},{"c":217.08,"h":218.31,"l":216.64,"n":704,"o":217.68,"t":"2026-10-16T13:45:00Z","v":38641,"vw":217.20942},{"c":217.355,"h":218.19,"l":216.84,"n":743,"o":216.84,"t":"2026-10-16T13:50:00Z","v":32909,"vw":217.600267},{"c":216.62,"h":217.21,"l":216.07,"n":526,"o":217.16,"t":"2026-10-16T13:55:00Z","v":22299,"vw":216.663776},{"c":214.51,"h":216.71,"l":214.2,"n":1260,"o":216.6375,"t":"2026-10-16T14:00:00Z","v":74270,"vw":215.600911},{"c":215.81,"h":216.24,"l":214.26,"n":618,"o":214.51,"t":"2026-10-16T14:05:00Z","v":25055,"vw":215.419164},{"c":215.84,"h":216.1,"l":215.23,"n":404,"o":215.9,"t":"2026-10-16T14:10:00Z","v":15512,"vw":215.736461},{"c":216.83,"h":217.015,"l":215.75,"n":533,"o":215.8,"t":"2026-10-16T14:15:00Z","v":29431,"vw":216.375628},{"c":217.03,"h":217.315,"l":216.515,"n":411,"o":216.58,"t":"2026-10-16T14:20:00Z","v":15954,"vw":216.920629},{"c":217.37,"h":217.49,"l":216.9,"n":421,"o":216.99,"t":"2026-10-16T14:25:00Z","v":15882,"vw":217.128975},{"c":216.695,"h":217.76,"l":216.58,"n":578,"o":217.26,"t":"2026-10-16T14:30:00Z","v":20978,"vw":216.936943},{"c":216.62,"h":216.925,"l":216.255,"n":416,"o":216.575,"t":"2026-10-16T14:35:00Z","v":17370,"vw":216.662686},{"c":216.39,"h":217.1,"l":216.385,"n":344,"o":216.78,"t":"2026-10-16T14:40:00Z","v":8852,"vw":216.724187},{"c":216.505,"h":216.855,"l":216.175,"n":328,"o":216.175,"t":"2026-10-16T14:45:00Z","v":13071,"vw":216.541326},{"c":215.63,"h":216.84,"l":215.63,"n":511,"o":216.62,"t":"2026-10-16T14:50:00Z","v":17651,"vw":216.299563},{"c":215.595,"h":215.81,"l":215.17,"n":788,"o":215.61,"t":"2026-10-16T14:55:00Z","v":36003,"vw":215.582095},{"c":216.235,"h":216.38,"l":215.58,"n":340,"o":215.62,"t":"2026-10-16T15:00:00Z","v":11585,"vw":215.911538},{"c":216.74,"h":216.79,"l":216.16,"n":397,"o":216.38,"t":"2026-10-16T15:05:00Z","v":15960,"vw":216.499345},{"c":216.98,"h":217.17,"l":216.54,"n":434,"o":216.755,"t":"2026-10-16T15:10:00Z","v":15250,"vw":216.82244},{"c":216.3925,"h":216.9475,"l":216.26,"n":216,"o":216.9,"t":"2026-10-16T15:15:00Z","v":6734,"vw":216.621909},{"c":215.905,"h":216.63,"l":215.8975,"n":248,"o":216.37,"t":"2026-10-16T15:20:00Z","v":9696,"vw":216.20113},{"c":216.24,"h":216.27,"l":215.56,"n":351,"o":215.895,"t":"2026-10-16T15:25:00Z","v":11754,"vw":215.896221},{"c":215.865,"h":216.315,"l":215.865,"n":289,"o":216.28,"t":"2026-10-16T15:30:00Z","v":8771,"vw":216.087375},{"c":215.575,"h":216.02,"l":215.45,"n":409,"o":216.01,"t":"2026-10-16T15:35:00Z","v":13203,"vw":215.836982},{"c":215.52,"h":215.55,"l":215.38,"n":163,"o":215.53,"t":"2026-10-16T15:40:00Z","v":3865,"vw":215.497727},{"c":214.965,"h":215.495,"l":214.965,"n":478,"o":215.45,"t":"2026-10-16T15:45:00Z","v":16334,"vw":215.383624},{"c":215.05,"h":215.2,"l":214.93,"n":201,"o":214.95,"t":"2026-10-16T15:50:00Z","v":4930,"vw":215.097845},{"c":214.94,"h":215.03,"l":214.41,"n":519,"o":214.805,"t":"2026-10-16T15:55:00Z","v":18272,"vw":214.743236},{"c":214.34,"h":214.975,"l":214.235,"n":371,"o":214.935,"t":"2026-10-16T16:00:00Z","v":12807,"vw":214.736064},{"c":213.89,"h":214.53,"l":213.845,"n":400,"o":214.345,"t":"2026-10-16T16:05:00Z","v":10622,"vw":214.078626},{"c":213.615,"h":214.04,"l":213.35,"n":417,"o":213.89,"t":"2026-10-16T16:10:00Z","v":12182,"vw":213.851562},{"c":214.07,"h":214.0775,"l":213.32,"n":344,"o":213.67,"t":"2026-10-16T16:15:00Z","v":10384,"vw":213.690939},{"c":214.065,"h":214.18,"l":213.78,"n":405,"o":214.05,"t":"2026-10-16T16:20:00Z","v":16349,"vw":214.045535},{"c":214.14,"h":214.43,"l":214,"n":386,"o":214.05,"t":"2026-10-16T16:25:00Z","v":10591,"vw":214.132942},{"c":214.21,"h":214.42,"l":214.08,"n":268,"o":214.26,"t":"2026-10-16T16:30:00Z","v":9028,"vw":214.172792},{"c":213.84,"h":214.09,"l":213.835,"n":231,"o":214.01,"t":"2026-10-16T16:35:00Z","v":4793,"vw":213.969107},{"c":213.825,"h":214.1,"l":213.58,"n":338,"o":213.87,"t":"2026-10-16T16:40:00Z","v":9816,"vw":213.905339},{"c":213.17,"h":213.9246,"l":213.04,"n":287,"o":213.9246,"t":"2026-10-16T16:45:00Z","v":7808,"vw":213.44687},{"c":213.38,"h":213.57,"l":213.24,"n":398,"o":213.35,"t":"2026-10-16T16:50:00Z","v":11704,"vw":213.373227},{"c":213.67,"h":213.67,"l":213.24,"n":267,"o":213.345,"t":"2026-10-16T16:55:00Z","v":8185,"vw":213.434559},{"c":213.33,"h":213.99,"l":213.24,"n":301,"o":213.85,"t":"2026-10-16T17:00:00Z","v":9265,"vw":213.703788},{"c":213.06,"h":213.27,"l":212.77,"n":284,"o":213.27,"t":"2026-10-16T17:05:00Z","v":6143,"vw":213.145227},{"c":212.74,"h":213.035,"l":212.46,"n":473,"o":213.035,"t":"2026-10-16T17:10:00Z","v":16023,"vw":212.680459},{"c":212.69,"h":212.84,"l":212.565,"n":341,"o":212.67,"t":"2026-10-16T17:15:00Z","v":8471,"vw":212.721227},{"c":213.39,"h":213.39,"l":212.75,"n":391,"o":212.75,"t":"2026-10-16T17:20:00Z","v":8563,"vw":213.055091},{"c":214.24,"h":214.25,"l":213.69,"n":432,"o":213.69,"t":"2026-10-16T17:25:00Z","v":8156,"vw":214.042672},{"c":214.13,"h":214.23,"l":213.94,"n":357,"o":214.23,"t":"2026-10-16T17:30:00Z","v":9401,"vw":214.131049},{"c":214.07,"h":214.28,"l":213.99,"n":475,"o":214.09,"t":"2026-10-16T17:35:00Z","v":14459,"vw":214.077714},{"c":214.28,"h":214.49,"l":213.88,"n":484,"o":213.92,"t":"2026-10-16T17:40:00Z","v":20054,"vw":214.061291},{"c":214.15,"h":214.19,"l":213.865,"n":336,"o":214.09,"t":"2026-10-16T17:45:00Z","v":8513,"vw":214.005751},{"c":213.52,"h":214.44,"l":213.41,"n":377,"o":214.075,"t":"2026-10-16T17:50:00Z","v":10245,"vw":213.972879},{"c":213.59,"h":213.67,"l":213.4,"n":504,"o":213.51,"t":"2026-10-16T17:55:00Z","v":12261,"vw":213.557574},{"c":213.655,"h":213.88,"l":213.54,"n":428,"o":213.59,"t":"2026-10-16T18:00:00Z","v":12848,"vw":213.769529},{"c":214.1775,"h":214.1775,"l":213.655,"n":364,"o":213.655,"t":"2026-10-16T18:05:00Z","v":9206,"vw":213.904101},{"c":214.23,"h":214.35,"l":214.05,"n":297,"o":214.175,"t":"2026-10-16T18:10:00Z","v":8405,"vw":214.259672},{"c":214.2,"h":214.51,"l":214.2,"n":429,"o":214.23,"t":"2026-10-16T18:15:00Z","v":11799,"vw":214.37814},{"c":214.37,"h":214.44,"l":214.04,"n":309,"o":214.09,"t":"2026-10-16T18:20:00Z","v":9431,"vw":214.177549},{"c":214.245,"h":214.54,"l":214.13,"n":421,"o":214.37,"t":"2026-10-16T18:25:00Z","v":12999,"vw":214.313614},{"c":214.17,"h":214.64,"l":213.97,"n":568,"o":214.245,"t":"2026-10-16T18:30:00Z","v":21361,"vw":214.219281},{"c":214.395,"h":214.395,"l":213.865,"n":331,"o":214.025,"t":"2026-10-16T18:35:00Z","v":12373,"vw":214.145849},{"c":214.385,"h":214.625,"l":214.21,"n":369,"o":214.271,"t":"2026-10-16T18:40:00Z","v":13049,"vw":214.421446},{"c":214.86,"h":215.11,"l":214.35,"n":361,"o":214.41,"t":"2026-10-16T18:45:00Z","v":13641,"vw":214.667459},{"c":215.06,"h":215.17,"l":214.91,"n":361,"o":214.9225,"t":"2026-10-16T18:50:00Z","v":12639,"vw":215.014869},{"c":215.05,"h":215.05,"l":214.795,"n":474,"o":214.88,"t":"2026-10-16T18:55:00Z","v":15033,"vw":214.949344},{"c":214.935,"h":215.2225,"l":214.87,"n":455,"o":215,"t":"2026-10-16T19:00:00Z","v":12453,"vw":215.053561},{"c":214.885,"h":215.07,"l":214.73,"n":354,"o":214.935,"t":"2026-10-16T19:05:00Z","v":11698,"vw":214.856178},{"c":214.855,"h":215.11,"l":214.8,"n":299,"o":214.95,"t":"2026-10-16T19:10:00Z","v":8625,"vw":214.93496},{"c":215.06,"h":215.22,"l":214.7034,"n":511,"o":214.8825,"t":"2026-10-16T19:15:00Z","v":20352,"vw":214.954326},{"c":215.185,"h":215.19,"l":214.9101,"n":580,"o":214.9101,"t":"2026-10-16T19:20:00Z","v":16322,"vw":215.081695},{"c":214.31,"h":215.19,"l":214.21,"n":709,"o":215.15,"t":"2026-10-16T19:25:00Z","v":30048,"vw":214.589888},{"c":214.935,"h":214.98,"l":214.3,"n":536,"o":214.33,"t":"2026-10-16T19:30:00Z","v":21432,"vw":214.76449},{"c":215.0025,"h":215.34,"l":214.91,"n":613,"o":215.11,"t":"2026-10-16T19:35:00Z","v":23219,"vw":215.07237},{"c":214.9575,"h":215.13,"l":214.78,"n":564,"o":215.13,"t":"2026-10-16T19:40:00Z","v":18429,"vw":214.962858},{"c":215.39,"h":215.58,"l":214.87,"n":848,"o":214.98,"t":"2026-10-16T19:45:00Z","v":28931,"vw":215.301763},{"c":215.56,"h":216.04,"l":215.39,"n":1000,"o":215.39,"t":"2026-10-16T19:50:00Z","v":44162,"vw":215.734371},{"c":215.16,"h":215.67,"l":214.97,"n":3293,"o":215.49,"t":"2026-10-16T19:55:00Z","v":145633,"vw":215.319112},{"c":215.28,"h":215.28,"l":215.28,"n":106,"o":215.28,"t":"2026-10-16T20:00:00Z","v":498712,"vw":215.28},{"c":213.1,"h":214.29,"l":212.47,"n":200,"o":214.29,"t":"2026-10-19T13:30:00Z","v":24391,"vw":213.792395},{"c":213.01,"h":213.4,"l":212.73,"n":261,"o":213.385,"t":"2026-10-19T13:35:00Z","v":7158,"vw":213.106952},{"c":212.96,"h":213.397,"l":212.935,"n":187,"o":212.935,"t":"2026-10-19T13:40:00Z","v":4312,"vw":213.196363},{"c":212.835,"h":213.4,"l":212.805,"n":347,"o":213.195,"t":"2026-10-19T13:45:00Z","v":12234,"vw":213.155212},{"c":212.52,"h":213.3,"l":212.49,"n":504,"o":213.04,"t":"2026-10-19T13:50:00Z","v":30114,"vw":212.841394},{"c":212.87,"h":213,"l":212.38,"n":440,"o":212.5,"t":"2026-10-19T13:55:00Z","v":12711,"vw":212.666705},{"c":212.825,"h":213.03,"l":212.67,"n":332,"o":212.87,"t":"2026-10-19T14:00:00Z","v":6137,"vw":212.83819},{"c":213.33,"h":213.49,"l":212.77,"n":399,"o":212.77,"t":"2026-10-19T14:05:00Z","v":13492,"vw":213.076807},{"c":213.385,"h":213.69,"l":213.105,"n":444,"o":213.18,"t":"2026-10-19T14:10:00Z","v":15933,"vw":213.292238},{"c":213.395,"h":213.62,"l":213.1801,"n":281,"o":213.48,"t":"2026-10-19T14:15:00Z","v":7659,"vw":213.417965},{"c":212.945,"h":213.4,"l":212.93,"n":382,"o":213.23,"t":"2026-10-19T14:20:00Z","v":13420,"vw":213.169928},{"c":213.22,"h":213.22,"l":212.915,"n":390,"o":212.945,"t":"2026-10-19T14:25:00Z","v":8246,"vw":213.067226},{"c":213.195,"h":213.5,"l":213.19,"n":512,"o":213.275,"t":"2026-10-19T14:30:00Z","v":9870,"vw":213.289985},{"c":213.135,"h":213.31,"l":213.0705,"n":449,"o":213.17,"t":"2026-10-19T14:35:00Z","v":12283,"vw":213.189941},{"c":213.025,"h":213.145,"l":212.95,"n":413,"o":213.135,"t":"2026-10-19T14:40:00Z","v":7862,"vw":213.042636},{"c":213.29,"h":213.29,"l":212.93,"n":389,"o":212.93,"t":"2026-10-19T14:45:00Z","v":5557,"vw":213.046354},{"c":213.29,"h":213.29,"l":212.81,"n":262,"o":212.92,"t":"2026-10-19T14:50:00Z","v":5172,"vw":212.972186},{"c":213.76,"h":213.85,"l":213.43,"n":559,"o":213.43,"t":"2026-10-19T14:55:00Z","v":15425,"vw":213.588885},{"c":213.895,"h":213.99,"l":213.69,"n":457,"o":213.855,"t":"2026-10-19T15:00:00Z","v":9690,"vw":213.866933},{"c":213.865,"h":214.07,"l":213.77,"n":522,"o":213.94,"t":"2026-10-19T15:05:00Z","v":8042,"vw":213.883008},{"c":214.24,"h":214.25,"l":213.85,"n":589,"o":213.93,"t":"2026-10-19T15:10:00Z","v":12904,"vw":214.03625},{"c":214.095,"h":214.2499,"l":214,"n":435,"o":214.14,"t":"2026-10-19T15:15:00Z","v":10847,"vw":214.119711},{"c":214,"h":214.11,"l":213.825,"n":435,"o":213.96,"t":"2026-10-19T15:20:00Z","v":7629,"vw":213.954494},{"c":213.67,"h":213.85,"l":213.38,"n":627,"o":213.84,"t":"2026-10-19T15:25:00Z","v":10763,"vw":213.634152},{"c":213.54,"h":213.82,"l":213.49,"n":412,"o":213.605,"t":"2026-10-19T15:30:00Z","v":9360,"vw":213.616528},{"c":213.67,"h":213.67,"l":213.48,"n":246,"o":213.51,"t":"2026-10-19T15:35:00Z","v":4081,"vw":213.577},{"c":213.52,"h":213.52,"l":213.48,"n":123,"o":213.48,"t":"2026-10-19T15:40:00Z","v":2250,"vw":213.4875},{"c":213.46,"h":213.62,"l":213.36,"n":349,"o":213.46,"t":"2026-10-19T15:45:00Z","v":10113,"vw":213.491849},{"c":213.25,"h":213.455,"l":213.25,"n":256,"o":213.455,"t":"2026-10-19T15:50:00Z","v":4626,"vw":213.33517},{"c":213.26,"h":213.39,"l":213.255,"n":284,"o":213.37,"t":"2026-10-19T15:55:00Z","v":5845,"vw":213.323367},{"c":212.78,"h":213.4,"l":212.62,"n":420,"o":213.4,"t":"2026-10-19T16:00:00Z","v":7819,"vw":212.956301},{"c":212.68,"h":212.8,"l":212.65,"n":242,"o":212.8,"t":"2026-10-19T16:05:00Z","v":2948,"vw":212.68993},{"c":212.775,"h":212.95,"l":212.675,"n":266,"o":212.6875,"t":"2026-10-19T16:10:00Z","v":5541,"vw":212.80511},{"c":213.0975,"h":213.0975,"l":212.64,"n":510,"o":212.7725,"t":"2026-10-19T16:15:00Z","v":12556,"vw":212.796742},{"c":212.88,"h":213.12,"l":212.74,"n":273,"o":213.12,"t":"2026-10-19T16:20:00Z","v":5210,"vw":212.9216},{"c":212.93,"h":212.95,"l":212.76,"n":425,"o":212.865,"t":"2026-10-19T16:25:00Z","v":7402,"vw":212.864128},{"c":212.83,"h":212.9,"l":212.635,"n":298,"o":212.84,"t":"2026-10-19T16:30:00Z","v":7025,"vw":212.780723},{"c":212.78,"h":212.955,"l":212.72,"n":333,"o":212.8275,"t":"2026-10-19T16:35:00Z","v":5495,"vw":212.808021},{"c":212.825,"h":212.93,"l":212.81,"n":236,"o":212.86,"t":"2026-10-19T16:40:00Z","v":7860,"vw":212.853127},{"c":212.86,"h":212.87,"l":212.64,"n":224,"o":212.87,"t":"2026-10-19T16:45:00Z","v":4372,"vw":212.793969},{"c":213.095,"h":213.19,"l":212.86,"n":339,"o":212.86,"t":"2026-10-19T16:50:00Z","v":12019,"vw":213.061969},{"c":213.14,"h":213.25,"l":213.1,"n":364,"o":213.105,"t":"2026-10-19T16:55:00Z","v":9007,"vw":213.168102},{"c":212.91,"h":213.15,"l":212.91,"n":345,"o":213.15,"t":"2026-10-19T17:00:00Z","v":5227,"vw":213.058158},{"c":212.78,"h":212.955,"l":212.76,"n":273,"o":212.91,"t":"2026-10-19T17:05:00Z","v":7333,"vw":212.888255},{"c":212.57,"h":212.79,"l":212.47,"n":344,"o":212.755,"t":"2026-10-19T17:10:00Z","v":9236,"vw":212.675401},{"c":212.64,"h":212.64,"l":212.28,"n":287,"o":212.53,"t":"2026-10-19T17:15:00Z","v":5795,"vw":212.474919},{"c":212.965,"h":213.0025,"l":212.55,"n":309,"o":212.66,"t":"2026-10-19T17:20:00Z","v":8231,"vw":212.823345},{"c":213.25,"h":213.25,"l":212.95,"n":586,"o":213.075,"t":"2026-10-19T17:25:00Z","v":12829,"vw":213.075308},{"c":213.2665,"h":213.51,"l":213.21,"n":542,"o":213.33,"t":"2026-10-19T17:30:00Z","v":16743,"vw":213.329248},{"c":213.33,"h":213.48,"l":213.33,"n":329,"o":213.33,"t":"2026-10-19T17:35:00Z","v":9987,"vw":213.391972},{"c":213.425,"h":213.48,"l":213.31,"n":360,"o":213.395,"t":"2026-10-19T17:40:00Z","v":10122,"vw":213.411019},{"c":213.425,"h":213.425,"l":213.32,"n":265,"o":213.41,"t":"2026-10-19T17:45:00Z","v":9136,"vw":213.405947},{"c":213.67,"h":213.69,"l":213.455,"n":370,"o":213.49,"t":"2026-10-19T17:50:00Z","v":9665,"vw":213.589769},{"c":213.53,"h":213.73,"l":213.46,"n":344,"o":213.645,"t":"2026-10-19T17:55:00Z","v":9512,"vw":213.565349},{"c":213.46,"h":213.56,"l":213.37,"n":275,"o":213.525,"t":"2026-10-19T18:00:00Z","v":6048,"vw":213.487878},{"c":213.605,"h":213.695,"l":213.49,"n":333,"o":213.5,"t":"2026-10-19T18:05:00Z","v":9583,"vw":213.593725},{"c":213.74,"h":213.83,"l":213.5101,"n":324,"o":213.6,"t":"2026-10-19T18:10:00Z","v":11685,"vw":213.702025},{"c":213.87,"h":213.87,"l":213.71,"n":278,"o":213.74,"t":"2026-10-19T18:15:00Z","v":4939,"vw":213.747943},{"c":213.81,"h":213.89,"l":213.81,"n":305,"o":213.87,"t":"2026-10-19T18:20:00Z","v":5906,"vw":213.834494},{"c":213.62,"h":213.9025,"l":213.62,"n":395,"o":213.9025,"t":"2026-10-19T18:25:00Z","v":9266,"vw":213.725318},{"c":213.47,"h":213.62,"l":213.47,"n":371,"o":213.59,"t":"2026-10-19T18:30:00Z","v":6887,"vw":213.556218},{"c":213.2,"h":213.475,"l":213.19,"n":287,"o":213.47,"t":"2026-10-19T18:35:00Z","v":4760,"vw":213.270632},{"c":212.95,"h":213.29,"l":212.8101,"n":393,"o":213.22,"t":"2026-10-19T18:40:00Z","v":10413,"vw":213.132025},{"c":213,"h":213.09,"l":212.945,"n":449,"o":212.945,"t":"2026-10-19T18:45:00Z","v":9489,"vw":213.030741},{"c":213.015,"h":213.23,"l":213,"n":455,"o":213.035,"t":"2026-10-19T18:50:00Z","v":10818,"vw":213.106415},{"c":213.38,"h":213.45,"l":213.06,"n":499,"o":213.06,"t":"2026-10-19T18:55:00Z","v":19893,"vw":213.21875},{"c":213.44,"h":213.46,"l":213.375,"n":378,"o":213.4,"t":"2026-10-19T19:00:00Z","v":8434,"vw":213.412445},{"c":213.48,"h":213.645,"l":213.42,"n":679,"o":213.42,"t":"2026-10-19T19:05:00Z","v":16774,"vw":213.499779},{"c":213.56,"h":213.58,"l":213.47,"n":445,"o":213.49,"t":"2026-10-19T19:10:00Z","v":9002,"vw":213.535989},{"c":213.4,"h":213.54,"l":213.31,"n":690,"o":213.54,"t":"2026-10-19T19:15:00Z","v":15881,"vw":213.434807},{"c":213.29,"h":213.445,"l":213.14,"n":529,"o":213.4,"t":"2026-10-19T19:20:00Z","v":15534,"vw":213.32232},{"c":213.16,"h":213.35,"l":213.16,"n":536,"o":213.34,"t":"2026-10-19T19:25:00Z","v":10232,"vw":213.264001},{"c":213.32,"h":213.43,"l":213.1,"n":838,"o":213.145,"t":"2026-10-19T19:30:00Z","v":21284,"vw":213.311711},{"c":213.1,"h":213.4,"l":213.09,"n":782,"o":213.34,"t":"2026-10-19T19:35:00Z","v":20370,"vw":213.266403},{"c":213.205,"h":213.265,"l":213.04,"n":597,"o":213.125,"t":"2026-10-19T19:40:00Z","v":12792,"vw":213.154501},{"c":213.05,"h":213.3,"l":213.02,"n":676,"o":213.205,"t":"2026-10-19T19:45:00Z","v":14117,"vw":213.171525},{"c":213.3825,"h":213.49,"l":212.825,"n":1238,"o":213.11,"t":"2026-10-19T19:50:00Z","v":47239,"vw":213.085939},{"c":213.73,"h":213.75,"l":213.18,"n":3079,"o":213.4,"t":"2026-10-19T19:55:00Z","v":119103,"vw":213.452371},{"c":213.74,"h":213.74,"l":213.74,"n":66,"o":213.74,"t":"2026-10-19T20:00:00Z","v":286593,"vw":213.74},{"c":212.17,"h":212.17,"l":212.17,"n":1,"o":212.17,"t":"2026-10-20T11:00:00Z","v":100,"vw":212.17},{"c":215.48,"h":215.48,"l":213.7,"n":248,"o":213.7,"t":"2026-10-20T13:30:00Z","v":29159,"vw":214.281839},{"c":216.8,"h":216.83,"l":215.08,"n":373,"o":215.08,"t":"2026-10-20T13:35:00Z","v":14182,"vw":215.902779},{"c":216.76,"h":217.14,"l":216.6092,"n":160,"o":216.665,"t":"2026-10-20T13:40:00Z","v":7106,"vw":216.745676},{"c":217.73,"h":218.06,"l":216.48,"n":243,"o":216.71,"t":"2026-10-20T13:45:00Z","v":7236,"vw":217.008508},{"c":218,"h":218.35,"l":217.615,"n":172,"o":218.11,"t":"2026-10-20T13:50:00Z","v":4728,"vw":218.226462},{"c":218.09,"h":218.23,"l":217.565,"n":256,"o":217.7001,"t":"2026-10-20T13:55:00Z","v":9226,"vw":217.807136},{"c":217.36,"h":218.17,"l":217.36,"n":302,"o":218.17,"t":"2026-10-20T14:00:00Z","v":9019,"vw":217.87467},{"c":217.15,"h":217.17,"l":216.87,"n":328,"o":217.06,"t":"2026-10-20T14:05:00Z","v":9463,"vw":217.02735},{"c":217.09,"h":217.35,"l":216.94,"n":278,"o":217.35,"t":"2026-10-20T14:10:00Z","v":8639,"vw":217.050882},{"c":216.97,"h":216.97,"l":216.7,"n":294,"o":216.94,"t":"2026-10-20T14:15:00Z","v":9670,"vw":216.87179},{"c":218.67,"h":218.67,"l":216.97,"n":289,"o":216.97,"t":"2026-10-20T14:20:00Z","v":8947,"vw":217.778968},{"c":218.91,"h":219.035,"l":218.31,"n":551,"o":218.71,"t":"2026-10-20T14:25:00Z","v":25324,"vw":218.665836},{"c":218.61,"h":219.03,"l":218.61,"n":296,"o":219.03,"t":"2026-10-20T14:30:00Z","v":6776,"vw":218.854869},{"c":218.39,"h":218.62,"l":218.275,"n":330,"o":218.53,"t":"2026-10-20T14:35:00Z","v":12595,"vw":218.464856},{"c":218.63,"h":218.75,"l":218.32,"n":196,"o":218.41,"t":"2026-10-20T14:40:00Z","v":4905,"vw":218.59131},{"c":218.775,"h":219.04,"l":218.63,"n":244,"o":218.64,"t":"2026-10-20T14:45:00Z","v":9245,"vw":218.849325},{"c":219.11,"h":219.24,"l":218.895,"n":337,"o":218.93,"t":"2026-10-20T14:50:00Z","v":10542,"vw":219.061001},{"c":218.97,"h":219.11,"l":218.8,"n":207,"o":219.11,"t":"2026-10-20T14:55:00Z","v":5588,"vw":219.030152},{"c":218.33,"h":218.86,"l":218.325,"n":162,"o":218.86,"t":"2026-10-20T15:00:00Z","v":4495,"vw":218.534087},{"c":218.25,"h":218.26,"l":218.0086,"n":203,"o":218.26,"t":"2026-10-20T15:05:00Z","v":4015,"vw":218.149664},{"c":217.92,"h":218.34,"l":217.64,"n":529,"o":218.235,"t":"2026-10-20T15:10:00Z","v":18901,"vw":217.955231},{"c":218.085,"h":218.35,"l":218.07,"n":191,"o":218.07,"t":"2026-10-20T15:15:00Z","v":3273,"vw":218.173708},{"c":217.95,"h":218.23,"l":217.95,"n":133,"o":218.22,"t":"2026-10-20T15:20:00Z","v":2059,"vw":218.09788},{"c":217.54,"h":217.98,"l":217.54,"n":144,"o":217.98,"t":"2026-10-20T15:25:00Z","v":2415,"vw":217.697833},{"c":217.48,"h":217.69,"l":217.48,"n":186,"o":217.68,"t":"2026-10-20T15:30:00Z","v":4049,"vw":217.641603},{"c":218.045,"h":218.045,"l":217.54,"n":251,"o":217.54,"t":"2026-10-20T15:35:00Z","v":5177,"vw":217.725327},{"c":218.26,"h":218.26,"l":218.25,"n":46,"o":218.25,"t":"2026-10-20T15:40:00Z","v":1037,"vw":218.256667},{"c":217.995,"h":218.01,"l":217.99,"n":41,"o":218.01,"t":"2026-10-20T15:45:00Z","v":1081,"vw":218.004167},{"c":218,"h":218.04,"l":217.93,"n":99,"o":218.04,"t":"2026-10-20T15:50:00Z","v":1529,"vw":217.975},{"c":217.895,"h":217.895,"l":217.895,"n":25,"o":217.895,"t":"2026-10-20T15:55:00Z","v":250,"vw":217.895},{"c":217.96,"h":217.98,"l":217.774,"n":211,"o":217.89,"t":"2026-10-20T16:00:00Z","v":4939,"vw":217.890282},{"c":218.2,"h":218.2,"l":218.07,"n":52,"o":218.07,"t":"2026-10-20T16:05:00Z","v":1001,"vw":218.157444},{"c":218,"h":218.05,"l":217.91,"n":138,"o":217.92,"t":"2026-10-20T16:10:00Z","v":3473,"vw":217.955386},{"c":218.12,"h":218.235,"l":218.12,"n":85,"o":218.235,"t":"2026-10-20T16:15:00Z","v":1205,"vw":218.168523},{"c":217.915,"h":218.05,"l":217.89,"n":202,"o":217.94,"t":"2026-10-20T16:20:00Z","v":4271,"vw":217.97202},{"c":217.91,"h":218.015,"l":217.865,"n":227,"o":217.865,"t":"2026-10-20T16:25:00Z","v":5794,"vw":217.929074},{"c":218.065,"h":218.17,"l":217.94,"n":174,"o":218.01,"t":"2026-10-20T16:30:00Z","v":4961,"vw":218.046406},{"c":218.07,"h":218.16,"l":217.94,"n":137,"o":218.065,"t":"2026-10-20T16:35:00Z","v":2980,"vw":218.033666},{"c":217.995,"h":218.08,"l":217.8401,"n":190,"o":218.06,"t":"2026-10-20T16:40:00Z","v":12135,"vw":217.972875},{"c":218.15,"h":218.17,"l":217.995,"n":121,"o":217.995,"t":"2026-10-20T16:45:00Z","v":2081,"vw":218.117178},{"c":217.845,"h":218.295,"l":217.84,"n":236,"o":218.15,"t":"2026-10-20T16:50:00Z","v":6536,"vw":218.024321},{"c":218.04,"h":218.04,"l":217.96,"n":67,"o":217.96,"t":"2026-10-20T16:55:00Z","v":1630,"vw":217.98},{"c":217.95,"h":218.15,"l":217.92,"n":109,"o":218.15,"t":"2026-10-20T17:00:00Z","v":2064,"vw":217.981863},{"c":218,"h":218.05,"l":217.9095,"n":133,"o":217.9095,"t":"2026-10-20T17:05:00Z","v":2748,"vw":217.97144},{"c":217.845,"h":218,"l":217.845,"n":196,"o":217.97,"t":"2026-10-20T17:10:00Z","v":5973,"vw":217.962355},{"c":217.695,"h":217.78,"l":217.65,"n":122,"o":217.72,"t":"2026-10-20T17:15:00Z","v":2307,"vw":217.718598},{"c":217.91,"h":217.94,"l":217.695,"n":233,"o":217.695,"t":"2026-10-20T17:20:00Z","v":4381,"vw":217.837312},{"c":217.87,"h":217.91,"l":217.81,"n":205,"o":217.91,"t":"2026-10-20T17:25:00Z","v":4431,"vw":217.884817},{"c":218.055,"h":218.1,"l":217.95,"n":285,"o":217.99,"t":"2026-10-20T17:30:00Z","v":11113,"vw":218.009688},{"c":217.965,"h":218.055,"l":217.8601,"n":194,"o":218.055,"t":"2026-10-20T17:35:00Z","v":3826,"vw":217.982829},{"c":218.03,"h":218.14,"l":217.975,"n":175,"o":218.08,"t":"2026-10-20T17:40:00Z","v":3595,"vw":218.071786},{"c":218.02,"h":218.06,"l":217.93,"n":202,"o":218.06,"t":"2026-10-20T17:45:00Z","v":6284,"vw":217.992632},{"c":218.095,"h":218.14,"l":218.05,"n":86,"o":218.085,"t":"2026-10-20T17:50:00Z","v":1791,"vw":218.08875},{"c":218.03,"h":218.06,"l":217.93,"n":120,"o":218.02,"t":"2026-10-20T17:55:00Z","v":2186,"vw":218.007946},{"c":218.1,"h":218.15,"l":218.045,"n":210,"o":218.045,"t":"2026-10-20T18:00:00Z","v":7585,"vw":218.107515},{"c":217.9823,"h":218.2,"l":217.9823,"n":236,"o":218.0828,"t":"2026-10-20T18:05:00Z","v":6106,"vw":218.136244},{"c":218.08,"h":218.155,"l":218.01,"n":368,"o":218.09,"t":"2026-10-20T18:10:00Z","v":13658,"vw":218.09119},{"c":217.78,"h":218.13,"l":217.78,"n":164,"o":218.13,"t":"2026-10-20T18:15:00Z","v":3208,"vw":217.945136},{"c":217.75,"h":217.81,"l":217.75,"n":138,"o":217.77,"t":"2026-10-20T18:20:00Z","v":2878,"vw":217.76866},{"c":217.86,"h":217.87,"l":217.735,"n":147,"o":217.77,"t":"2026-10-20T18:25:00Z","v":3661,"vw":217.802476},{"c":217.96,"h":218,"l":217.92,"n":183,"o":217.92,"t":"2026-10-20T18:30:00Z","v":3461,"vw":217.950303},{"c":217.885,"h":217.885,"l":217.695,"n":182,"o":217.76,"t":"2026-10-20T18:35:00Z","v":5153,"vw":217.755262},{"c":217.845,"h":217.95,"l":217.83,"n":234,"o":217.88,"t":"2026-10-20T18:40:00Z","v":4725,"vw":217.904519},{"c":218.0425,"h":218.065,"l":217.805,"n":370,"o":217.85,"t":"2026-10-20T18:45:00Z","v":14223,"vw":217.967263},{"c":218.05,"h":218.08,"l":217.92,"n":291,"o":218.04,"t":"2026-10-20T18:50:00Z","v":9003,"vw":218.047619},{"c":217.975,"h":218.13,"l":217.94,"n":156,"o":218.1,"t":"2026-10-20T18:55:00Z","v":3564,"vw":218.034013},{"c":218,"h":218.17,"l":217.94,"n":364,"o":218.11,"t":"2026-10-20T19:00:00Z","v":9834,"vw":218.055184},{"c":217.955,"h":218.1,"l":217.955,"n":198,"o":218.08,"t":"2026-10-20T19:05:00Z","v":4633,"vw":218.070537},{"c":217.98,"h":218.04,"l":217.81,"n":250,"o":218.04,"t":"2026-10-20T19:10:00Z","v":7278,"vw":217.946878},{"c":218.07,"h":218.1,"l":217.98,"n":208,"o":217.98,"t":"2026-10-20T19:15:00Z","v":4498,"vw":218.033231},{"c":218.12,"h":218.12,"l":217.9,"n":352,"o":218.07,"t":"2026-10-20T19:20:00Z","v":5963,"vw":218.040819},{"c":218.3701,"h":218.47,"l":218.21,"n":319,"o":218.21,"t":"2026-10-20T19:25:00Z","v":7023,"vw":218.391079},{"c":218.21,"h":218.58,"l":218.21,"n":645,"o":218.37,"t":"2026-10-20T19:30:00Z","v":14474,"vw":218.41182},{"c":217.87,"h":218.205,"l":217.75,"n":361,"o":218.205,"t":"2026-10-20T19:35:00Z","v":7248,"vw":217.961527},{"c":218.05,"h":218.12,"l":217.78,"n":617,"o":217.78,"t":"2026-10-20T19:40:00Z","v":13121,"vw":217.937422},{"c":218.05,"h":218.18,"l":217.93,"n":446,"o":218.14,"t":"2026-10-20T19:45:00Z","v":12460,"vw":218.012232},{"c":218.12,"h":218.12,"l":217.87,"n":792,"o":217.87,"t":"2026-10-20T19:50:00Z","v":25716,"vw":217.956031},{"c":218.31,"h":218.38,"l":218.06,"n":2463,"o":218.08,"t":"2026-10-20T19:55:00Z","v":71408,"vw":218.23778},{"c":218.35,"h":218.35,"l":218.27,"n":86,"o":218.27,"t":"2026-10-20T20:00:00Z","v":143145,"vw":218.349942},{"c":218.35,"h":218.35,"l":218.35,"n":2,"o":218.35,"t":"2026-10-20T20:20:00Z","v":41054,"vw":218.35},{"c":218.72,"h":220.27,"l":216.96,"n":272,"o":219.56,"t":"2026-10-21T13:30:00Z","v":14104,"vw":218.795627},{"c":218.25,"h":218.67,"l":218.25,"n":182,"o":218.54,"t":"2026-10-21T13:35:00Z","v":4085,"vw":218.571028},{"c":218.56,"h":218.56,"l":218,"n":199,"o":218.2855,"t":"2026-10-21T13:40:00Z","v":4822,"vw":218.279472},{"c":218.72,"h":219.16,"l":218.46,"n":261,"o":218.595,"t":"2026-10-21T13:45:00Z","v":9107,"vw":218.847459},{"c":218.985,"h":219.11,"l":218.855,"n":105,"o":218.855,"t":"2026-10-21T13:50:00Z","v":3377,"vw":219.022431},{"c":219.1425,"h":219.52,"l":219.1425,"n":136,"o":219.29,"t":"2026-10-21T13:55:00Z","v":3373,"vw":219.280203},{"c":218.89,"h":219,"l":218.625,"n":218,"o":218.73,"t":"2026-10-21T14:00:00Z","v":6532,"vw":218.805245},{"c":218.5725,"h":218.74,"l":218.565,"n":110,"o":218.72,"t":"2026-10-21T14:05:00Z","v":3318,"vw":218.666051},{"c":219.055,"h":219.19,"l":218.68,"n":198,"o":218.68,"t":"2026-10-21T14:10:00Z","v":4950,"vw":218.889011},{"c":218.705,"h":219.13,"l":218.61,"n":399,"o":218.91,"t":"2026-10-21T14:15:00Z","v":13970,"vw":218.888904},{"c":218.93,"h":218.93,"l":218.55,"n":336,"o":218.7,"t":"2026-10-21T14:20:00Z","v":17663,"vw":218.711111},{"c":219.605,"h":219.605,"l":218.645,"n":295,"o":218.935,"t":"2026-10-21T14:25:00Z","v":8401,"vw":218.97368},{"c":219.36,"h":219.555,"l":219.165,"n":443,"o":219.445,"t":"2026-10-21T14:30:00Z","v":8554,"vw":219.371922},{"c":219.78,"h":219.79,"l":219.36,"n":585,"o":219.36,"t":"2026-10-21T14:35:00Z","v":13663,"vw":219.595694},{"c":220.125,"h":220.175,"l":219.635,"n":533,"o":219.78,"t":"2026-10-21T14:40:00Z","v":13193,"vw":219.882604},{"c":220.09,"h":220.29,"l":220.07,"n":207,"o":220.13,"t":"2026-10-21T14:45:00Z","v":4272,"vw":220.144019},{"c":219.825,"h":220.07,"l":219.81,"n":269,"o":220.06,"t":"2026-10-21T14:50:00Z","v":4548,"vw":219.957276},{"c":219.69,"h":219.97,"l":219.69,"n":483,"o":219.82,"t":"2026-10-21T14:55:00Z","v":8902,"vw":219.835403},{"c":219.935,"h":220.03,"l":219.575,"n":624,"o":219.59,"t":"2026-10-21T15:00:00Z","v":8817,"vw":219.901757},{"c":219.76,"h":220.02,"l":219.76,"n":653,"o":219.935,"t":"2026-10-21T15:05:00Z","v":9809,"vw":219.922173},{"c":219.69,"h":219.88,"l":219.62,"n":744,"o":219.7,"t":"2026-10-21T15:10:00Z","v":16540,"vw":219.744885},{"c":219.725,"h":219.845,"l":219.645,"n":687,"o":219.695,"t":"2026-10-21T15:15:00Z","v":10378,"vw":219.720568},{"c":219.53,"h":219.745,"l":219.53,"n":619,"o":219.73,"t":"2026-10-21T15:20:00Z","v":10968,"vw":219.687095},{"c":219.7,"h":219.7,"l":219.435,"n":534,"o":219.47,"t":"2026-10-21T15:25:00Z","v":9502,"vw":219.569751},{"c":219.86,"h":220.0625,"l":219.78,"n":469,"o":219.82,"t":"2026-10-21T15:30:00Z","v":11752,"vw":219.931144},{"c":219.89,"h":220.025,"l":219.79,"n":362,"o":219.9,"t":"2026-10-21T15:35:00Z","v":6917,"vw":219.930819},{"c":219.83,"h":219.905,"l":219.74,"n":250,"o":219.885,"t":"2026-10-21T15:40:00Z","v":3789,"vw":219.830277},{"c":219.83,"h":219.95,"l":219.83,"n":282,"o":219.88,"t":"2026-10-21T15:45:00Z","v":3679,"vw":219.883636},{"c":219.995,"h":219.995,"l":219.91,"n":125,"o":219.91,"t":"2026-10-21T15:50:00Z","v":2244,"vw":219.952143},{"c":220.28,"h":220.28,"l":219.995,"n":307,"o":219.995,"t":"2026-10-21T15:55:00Z","v":4494,"vw":220.083583},{"c":220.17,"h":220.31,"l":220.17,"n":315,"o":220.3,"t":"2026-10-21T16:00:00Z","v":5244,"vw":220.262951},{"c":219.88,"h":220.22,"l":219.88,"n":199,"o":220.22,"t":"2026-10-21T16:05:00Z","v":3123,"vw":220.157297},{"c":219.92,"h":219.92,"l":219.84,"n":361,"o":219.87,"t":"2026-10-21T16:10:00Z","v":6851,"vw":219.874795},{"c":220.12,"h":220.15,"l":219.88,"n":328,"o":219.88,"t":"2026-10-21T16:15:00Z","v":6600,"vw":220.028826},{"c":220.085,"h":220.12,"l":220.08,"n":109,"o":220.12,"t":"2026-10-21T16:20:00Z","v":1053,"vw":220.095},{"c":219.97,"h":220.25,"l":219.97,"n":363,"o":220.07,"t":"2026-10-21T16:25:00Z","v":14730,"vw":220.163955},{"c":220.145,"h":220.21,"l":220,"n":286,"o":220.085,"t":"2026-10-21T16:30:00Z","v":4206,"vw":220.155625},{"c":220.42,"h":220.42,"l":220.07,"n":266,"o":220.175,"t":"2026-10-21T16:35:00Z","v":3775,"vw":220.213667},{"c":220.3425,"h":220.47,"l":220.26,"n":183,"o":220.42,"t":"2026-10-21T16:40:00Z","v":2894,"vw":220.385209},{"c":220.18,"h":220.275,"l":220.01,"n":417,"o":220.18,"t":"2026-10-21T16:45:00Z","v":9191,"vw":220.163787},{"c":220.15,"h":220.18,"l":220.055,"n":272,"o":220.17,"t":"2026-10-21T16:50:00Z","v":3285,"vw":220.101555},{"c":220.105,"h":220.135,"l":220.09,"n":190,"o":220.135,"t":"2026-10-21T16:55:00Z","v":2445,"vw":220.099985},{"c":220.15,"h":220.32,"l":220.13,"n":457,"o":220.18,"t":"2026-10-21T17:00:00Z","v":7260,"vw":220.221018},{"c":220.2,"h":220.28,"l":220.115,"n":216,"o":220.12,"t":"2026-10-21T17:05:00Z","v":2896,"vw":220.176203},{"c":220.26,"h":220.26,"l":220.1428,"n":144,"o":220.1428,"t":"2026-10-21T17:10:00Z","v":1607,"vw":220.188793},{"c":220.29,"h":220.34,"l":220.24,"n":183,"o":220.24,"t":"2026-10-21T17:15:00Z","v":2526,"vw":220.294},{"c":220.355,"h":220.37,"l":220.3,"n":348,"o":220.35,"t":"2026-10-21T17:20:00Z","v":5337,"vw":220.338941},{"c":220.305,"h":220.36,"l":220.27,"n":406,"o":220.35,"t":"2026-10-21T17:25:00Z","v":5887,"vw":220.329191},{"c":220.365,"h":220.42,"l":220.28,"n":291,"o":220.3,"t":"2026-10-21T17:30:00Z","v":4131,"vw":220.339833},{"c":220.3575,"h":220.3575,"l":220.3,"n":134,"o":220.32,"t":"2026-10-21T17:35:00Z","v":1664,"vw":220.322327},{"c":220.2,"h":220.43,"l":220.2,"n":431,"o":220.3,"t":"2026-10-21T17:40:00Z","v":5815,"vw":220.293389},{"c":220.36,"h":220.375,"l":220.255,"n":209,"o":220.255,"t":"2026-10-21T17:45:00Z","v":3104,"vw":220.323572},{"c":220.345,"h":220.396,"l":220.3,"n":168,"o":220.396,"t":"2026-10-21T17:50:00Z","v":2538,"vw":220.356304},{"c":220.26,"h":220.3708,"l":220.22,"n":290,"o":220.335,"t":"2026-10-21T17:55:00Z","v":4439,"vw":220.283496},{"c":220.115,"h":220.22,"l":220.03,"n":274,"o":220.22,"t":"2026-10-21T18:00:00Z","v":4275,"vw":220.139931},{"c":219.965,"h":220.095,"l":219.88,"n":380,"o":220.08,"t":"2026-10-21T18:05:00Z","v":7848,"vw":220.036821},{"c":220.005,"h":220.005,"l":219.95,"n":232,"o":219.95,"t":"2026-10-21T18:10:00Z","v":3579,"vw":219.981078},{"c":220.07,"h":220.07,"l":220.07,"n":104,"o":220.07,"t":"2026-10-21T18:15:00Z","v":2196,"vw":220.07},{"c":219.94,"h":220.025,"l":219.87,"n":257,"o":220.025,"t":"2026-10-21T18:20:00Z","v":4641,"vw":219.926705},{"c":219.964,"h":219.964,"l":219.95,"n":73,"o":219.95,"t":"2026-10-21T18:25:00Z","v":785,"vw":219.957371},{"c":220.065,"h":220.07,"l":220.065,"n":146,"o":220.065,"t":"2026-10-21T18:30:00Z","v":1864,"vw":220.068205},{"c":219.95,"h":220.03,"l":219.95,"n":264,"o":220.03,"t":"2026-10-21T18:35:00Z","v":5815,"vw":219.979405},{"c":220.3,"h":220.3,"l":220.04,"n":391,"o":220.07,"t":"2026-10-21T18:40:00Z","v":10928,"vw":220.151122},{"c":220,"h":220.2851,"l":220,"n":417,"o":220.26,"t":"2026-10-21T18:45:00Z","v":6012,"vw":220.177774},{"c":219.895,"h":219.955,"l":219.895,"n":191,"o":219.955,"t":"2026-10-21T18:50:00Z","v":1938,"vw":219.93625},{"c":219.6,"h":220.08,"l":219.6,"n":417,"o":219.92,"t":"2026-10-21T18:55:00Z","v":5208,"vw":219.824621},{"c":219.27,"h":219.43,"l":219.24,"n":327,"o":219.43,"t":"2026-10-21T19:00:00Z","v":3599,"vw":219.288463},{"c":219.1,"h":219.36,"l":219.1,"n":379,"o":219.21,"t":"2026-10-21T19:05:00Z","v":4708,"vw":219.2085},{"c":219.215,"h":219.215,"l":219.065,"n":251,"o":219.065,"t":"2026-10-21T19:10:00Z","v":4034,"vw":219.1477},{"c":219.41,"h":219.49,"l":219.34,"n":375,"o":219.34,"t":"2026-10-21T19:15:00Z","v":5830,"vw":219.40625},{"c":219.385,"h":219.55,"l":219.33,"n":217,"o":219.47,"t":"2026-10-21T19:20:00Z","v":3279,"vw":219.441542},{"c":219.865,"h":219.865,"l":219.405,"n":459,"o":219.49,"t":"2026-10-21T19:25:00Z","v":7301,"vw":219.573947},{"c":219.69,"h":219.88,"l":219.63,"n":500,"o":219.88,"t":"2026-10-21T19:30:00Z","v":10061,"vw":219.78308},{"c":219.47,"h":219.69,"l":219.425,"n":323,"o":219.69,"t":"2026-10-21T19:35:00Z","v":5509,"vw":219.50057},{"c":219.8,"h":219.91,"l":219.535,"n":645,"o":219.535,"t":"2026-10-21T19:40:00Z","v":12831,"vw":219.715072},{"c":219.885,"h":220.07,"l":219.8,"n":461,"o":219.825,"t":"2026-10-21T19:45:00Z","v":11451,"vw":219.893611},{"c":220.15,"h":220.21,"l":219.8,"n":641,"o":219.8,"t":"2026-10-21T19:50:00Z","v":16613,"vw":220.055417},{"c":219.52,"h":220.28,"l":219.5,"n":2384,"o":220.135,"t":"2026-10-21T19:55:00Z","v":68353,"vw":219.842889},{"c":219.51,"h":219.63,"l":219.51,"n":104,"o":219.63,"t":"2026-10-21T20:00:00Z","v":432619,"vw":219.510028},{"c":219.31,"h":219.31,"l":219.31,"n":5,"o":219.31,"t":"2026-10-22T13:10:00Z","v":122,"vw":219.31},{"c":216.96,"h":216.96,"l":216.96,"n":8,"o":216.96,"t":"2026-10-22T13:30:00Z","v":306,"vw":216.96},{"c":219.8,"h":220.975,"l":218.7,"n":206,"o":218.7,"t":"2026-10-22T13:35:00Z","v":13057,"vw":219.45761},{"c":220.32,"h":220.51,"l":219.82,"n":146,"o":220.36,"t":"2026-10-22T13:40:00Z","v":5160,"vw":220.257391},{"c":221.36,"h":221.36,"l":220.375,"n":126,"o":220.375,"t":"2026-10-22T13:45:00Z","v":4570,"vw":220.952819},{"c":221.16,"h":221.68,"l":221.09,"n":161,"o":221.36,"t":"2026-10-22T13:50:00Z","v":3742,"vw":221.33832},{"c":221.915,"h":221.915,"l":221.16,"n":135,"o":221.16,"t":"2026-10-22T13:55:00Z","v":3433,"vw":221.452105},{"c":222.25,"h":222.49,"l":222,"n":236,"o":222.49,"t":"2026-10-22T14:00:00Z","v":3642,"vw":222.228064},{"c":222.17,"h":222.49,"l":221.98,"n":249,"o":222.37,"t":"2026-10-22T14:05:00Z","v":6267,"vw":222.294573},{"c":222.31,"h":222.39,"l":222.01,"n":323,"o":222.18,"t":"2026-10-22T14:10:00Z","v":7143,"vw":222.150341},{"c":221.95,"h":222.22,"l":221.95,"n":299,"o":222.215,"t":"2026-10-22T14:15:00Z","v":11412,"vw":222.066373},{"c":221.91,"h":221.91,"l":221.62,"n":263,"o":221.895,"t":"2026-10-22T14:20:00Z","v":5372,"vw":221.709139},{"c":221.51,"h":221.95,"l":221.35,"n":215,"o":221.95,"t":"2026-10-22T14:25:00Z","v":4612,"vw":221.546458},{"c":220.81,"h":221.44,"l":220.61,"n":402,"o":221.44,"t":"2026-10-22T14:30:00Z","v":8190,"vw":221.140307},{"c":220.37,"h":220.72,"l":220.37,"n":264,"o":220.715,"t":"2026-10-22T14:35:00Z","v":4049,"vw":220.589136},{"c":220.205,"h":220.3,"l":219.95,"n":301,"o":220.22,"t":"2026-10-22T14:40:00Z","v":7425,"vw":220.09374},{"c":220.515,"h":220.6,"l":220.41,"n":184,"o":220.41,"t":"2026-10-22T14:45:00Z","v":3960,"vw":220.504091},{"c":220.575,"h":220.575,"l":220.43,"n":141,"o":220.51,"t":"2026-10-22T14:50:00Z","v":3600,"vw":220.500328},{"c":221.1,"h":221.1,"l":220.735,"n":175,"o":220.82,"t":"2026-10-22T14:55:00Z","v":2523,"vw":220.914286},{"c":220.76,"h":221.095,"l":220.66,"n":239,"o":221.095,"t":"2026-10-22T15:00:00Z","v":2978,"vw":220.915556},{"c":220.84,"h":221.1,"l":220.71,"n":297,"o":220.99,"t":"2026-10-22T15:05:00Z","v":5259,"vw":220.932678},{"c":220.99,"h":221.08,"l":220.99,"n":120,"o":221.08,"t":"2026-10-22T15:10:00Z","v":2355,"vw":221.00125},{"c":220.9716,"h":221.18,"l":220.9716,"n":41,"o":221.17,"t":"2026-10-22T15:15:00Z","v":1121,"vw":221.063436},{"c":221.22,"h":221.275,"l":221.16,"n":134,"o":221.275,"t":"2026-10-22T15:20:00Z","v":2919,"vw":221.221323},{"c":221.11,"h":221.29,"l":221.11,"n":282,"o":221.23,"t":"2026-10-22T15:25:00Z","v":4763,"vw":221.209715},{"c":220.95,"h":221.2,"l":220.95,"n":421,"o":221.15,"t":"2026-10-22T15:30:00Z","v":8359,"vw":221.099814},{"c":221.37,"h":221.37,"l":220.9,"n":671,"o":221.05,"t":"2026-10-22T15:35:00Z","v":24997,"vw":221.092808},{"c":221.4625,"h":221.56,"l":221.29,"n":647,"o":221.33,"t":"2026-10-22T15:40:00Z","v":7647,"vw":221.419129},{"c":221.54,"h":221.59,"l":221.445,"n":287,"o":221.445,"t":"2026-10-22T15:45:00Z","v":8257,"vw":221.481907},{"c":221.57,"h":221.92,"l":221.42,"n":297,"o":221.58,"t":"2026-10-22T15:50:00Z","v":27839,"vw":221.558708},{"c":221.43,"h":221.61,"l":221.42,"n":296,"o":221.6,"t":"2026-10-22T15:55:00Z","v":13197,"vw":221.463537},{"c":221.435,"h":221.44,"l":221.435,"n":164,"o":221.435,"t":"2026-10-22T16:00:00Z","v":2111,"vw":221.437419},{"c":221.49,"h":221.5,"l":221.355,"n":259,"o":221.385,"t":"2026-10-22T16:05:00Z","v":9813,"vw":221.396817},{"c":221.53,"h":221.5375,"l":221.49,"n":200,"o":221.49,"t":"2026-10-22T16:10:00Z","v":5147,"vw":221.497299},{"c":221.58,"h":221.66,"l":221.53,"n":253,"o":221.53,"t":"2026-10-22T16:15:00Z","v":9200,"vw":221.566537},{"c":221.58,"h":221.65,"l":221.53,"n":571,"o":221.59,"t":"2026-10-22T16:20:00Z","v":7529,"vw":221.587776},{"c":221.745,"h":221.83,"l":221.58,"n":553,"o":221.58,"t":"2026-10-22T16:25:00Z","v":8179,"vw":221.676389},{"c":221.71,"h":221.715,"l":221.46,"n":330,"o":221.6,"t":"2026-10-22T16:30:00Z","v":13157,"vw":221.504864},{"c":221.71,"h":221.78,"l":221.685,"n":188,"o":221.685,"t":"2026-10-22T16:35:00Z","v":3087,"vw":221.712967},{"c":221.455,"h":221.8,"l":221.42,"n":285,"o":221.715,"t":"2026-10-22T16:40:00Z","v":8745,"vw":221.537196},{"c":221.8,"h":221.8,"l":221.4175,"n":377,"o":221.58,"t":"2026-10-22T16:45:00Z","v":8699,"vw":221.495572},{"c":222.185,"h":222.185,"l":221.88,"n":439,"o":221.88,"t":"2026-10-22T16:50:00Z","v":3042,"vw":222.113611},{"c":222.17,"h":222.365,"l":222.145,"n":681,"o":222.15,"t":"2026-10-22T16:55:00Z","v":8856,"vw":222.252342},{"c":221.945,"h":222.1391,"l":221.89,"n":205,"o":222.06,"t":"2026-10-22T17:00:00Z","v":3839,"vw":221.991169},{"c":222.08,"h":222.08,"l":221.945,"n":45,"o":221.945,"t":"2026-10-22T17:05:00Z","v":590,"vw":222.0125},{"c":221.705,"h":221.81,"l":221.705,"n":48,"o":221.81,"t":"2026-10-22T17:10:00Z","v":785,"vw":221.741148},{"c":221.93,"h":221.93,"l":221.825,"n":167,"o":221.87,"t":"2026-10-22T17:15:00Z","v":2948,"vw":221.863936},{"c":222,"h":222.07,"l":221.99,"n":151,"o":222,"t":"2026-10-22T17:20:00Z","v":6462,"vw":221.997617},{"c":222.45,"h":222.45,"l":222.08,"n":250,"o":222.085,"t":"2026-10-22T17:25:00Z","v":8422,"vw":222.176166},{"c":222.4,"h":222.55,"l":222.4,"n":211,"o":222.49,"t":"2026-10-22T17:30:00Z","v":4556,"vw":222.490611},{"c":222.24,"h":222.6,"l":221.94,"n":617,"o":222.535,"t":"2026-10-22T17:35:00Z","v":36819,"vw":222.297241},{"c":222.475,"h":222.525,"l":222.14,"n":232,"o":222.325,"t":"2026-10-22T17:40:00Z","v":9960,"vw":222.459586},{"c":222.27,"h":222.4,"l":222.26,"n":208,"o":222.38,"t":"2026-10-22T17:45:00Z","v":5162,"vw":222.364839},{"c":221.98,"h":222.255,"l":221.85,"n":292,"o":222.2,"t":"2026-10-22T17:50:00Z","v":3603,"vw":222.08436},{"c":222.16,"h":222.16,"l":222.005,"n":260,"o":222.01,"t":"2026-10-22T17:55:00Z","v":2996,"vw":222.057507},{"c":221.77,"h":222.155,"l":221.77,"n":135,"o":222.155,"t":"2026-10-22T18:00:00Z","v":2905,"vw":221.952273},{"c":222.05,"h":222.14,"l":221.89,"n":242,"o":221.89,"t":"2026-10-22T18:05:00Z","v":6568,"vw":222.032887},{"c":221.905,"h":222.11,"l":221.905,"n":221,"o":222.005,"t":"2026-10-22T18:10:00Z","v":4722,"vw":222.029339},{"c":222.105,"h":222.23,"l":221.91,"n":281,"o":221.91,"t":"2026-10-22T18:15:00Z","v":18525,"vw":222.094138},{"c":222.16,"h":222.38,"l":222.1,"n":242,"o":222.1,"t":"2026-10-22T18:20:00Z","v":11031,"vw":222.184117},{"c":222.28,"h":222.28,"l":222.135,"n":313,"o":222.25,"t":"2026-10-22T18:25:00Z","v":15497,"vw":222.148856},{"c":222.16,"h":222.39,"l":222.1,"n":230,"o":222.34,"t":"2026-10-22T18:30:00Z","v":7711,"vw":222.260201},{"c":222.39,"h":222.45,"l":222.135,"n":172,"o":222.135,"t":"2026-10-22T18:35:00Z","v":12777,"vw":222.176951},{"c":222.36,"h":222.475,"l":222.36,"n":146,"o":222.475,"t":"2026-10-22T18:40:00Z","v":2359,"vw":222.441975},{"c":222.47,"h":222.58,"l":222.35,"n":190,"o":222.37,"t":"2026-10-22T18:45:00Z","v":4025,"vw":222.479554},{"c":222.265,"h":222.51,"l":222.265,"n":167,"o":222.41,"t":"2026-10-22T18:50:00Z","v":2614,"vw":222.439378},{"c":222.625,"h":222.625,"l":222.375,"n":164,"o":222.375,"t":"2026-10-22T18:55:00Z","v":3575,"vw":222.504255},{"c":222.55,"h":222.61,"l":222.48,"n":241,"o":222.61,"t":"2026-10-22T19:00:00Z","v":5206,"vw":222.554544},{"c":222.86,"h":222.97,"l":222.55,"n":263,"o":222.55,"t":"2026-10-22T19:05:00Z","v":5840,"vw":222.791288},{"c":222.57,"h":222.86,"l":222.56,"n":308,"o":222.86,"t":"2026-10-22T19:10:00Z","v":5250,"vw":222.707143},{"c":222.28,"h":222.51,"l":222.28,"n":332,"o":222.51,"t":"2026-10-22T19:15:00Z","v":6741,"vw":222.474021},{"c":221.88,"h":222.32,"l":221.87,"n":458,"o":222.29,"t":"2026-10-22T19:20:00Z","v":10975,"vw":222.057836},{"c":221.955,"h":222.01,"l":221.82,"n":529,"o":221.91,"t":"2026-10-22T19:25:00Z","v":13825,"vw":221.926169},{"c":221.781,"h":221.98,"l":221.72,"n":728,"o":221.95,"t":"2026-10-22T19:30:00Z","v":18100,"vw":221.880745},{"c":221.97,"h":222.03,"l":221.74,"n":719,"o":221.835,"t":"2026-10-22T19:35:00Z","v":20025,"vw":221.898402},{"c":221.84,"h":222.12,"l":221.84,"n":768,"o":221.89,"t":"2026-10-22T19:40:00Z","v":19518,"vw":222.016272},{"c":222.035,"h":222.07,"l":221.75,"n":1085,"o":221.935,"t":"2026-10-22T19:45:00Z","v":27914,"vw":221.941757},{"c":221.81,"h":222.09,"l":221.625,"n":1344,"o":221.81,"t":"2026-10-22T19:50:00Z","v":42553,"vw":221.870074},{"c":222.81,"h":222.81,"l":221.71,"n":3162,"o":221.71,"t":"2026-10-22T19:55:00Z","v":104765,"vw":222.302757},{"c":222.83,"h":222.83,"l":222.71,"n":109,"o":222.71,"t":"2026-10-22T20:00:00Z","v":178710,"vw":222.829505}],"history":[{"c":193.63,"h":197.77,"l":192.93,"n":25600,"o":197,"t":"2024-10-21T04:00:00Z","v":1072258,"vw":194.216134},{"c":194.07,"h":195.56,"l":192.7216,"n":24988,"o":194.36,"t":"2024-10-22T04:00:00Z","v":1093522,"vw":194.17291},{"c":193.85,"h":195.13,"l":191.7,"n":19708,"o":193.33,"t":"2024-10-23T04:00:00Z","v":1120764,"vw":193.56561},{"c":194.5,"h":195.95,"l":192.89,"n":25039,"o":194.52,"t":"2024-10-24T04:00:00Z","v":1233898,"vw":194.456029},{"c":192.57,"h":196.4,"l":191.8,"n":19818,"o":195.9,"t":"2024-10-25T04:00:00Z","v":1086483,"vw":193.055816},{"c":197.23,"h":197.775,"l":193.04,"n":22020,"o":193.97,"t":"2024-10-28T04:00:00Z","v":1009158,"vw":196.429337},{"c":195.72,"h":198.35,"l":195.57,"n":18684,"o":197.27,"t":"2024-10-29T04:00:00Z","v":833054,"vw":196.215017},{"c":197.56,"h":199.5,"l":195.52,"n":19261,"o":195.75,"t":"2024-10-30T04:00:00Z","v":863347,"vw":197.794974},{"c":194.68,"h":197.89,"l":194.135,"n":23986,"o":196.93,"t":"2024-10-31T04:00:00Z","v":1083152,"vw":195.287157},{"c":192.25,"h":196.71,"l":191.89,"n":20624,"o":195.58,"t":"2024-11-01T04:00:00Z","v":924880,"vw":193.350627},{"c":190.67,"h":192.51,"l":189.25,"n":19578,"o":192.41,"t":"2024-11-04T05:00:00Z","v":736687,"vw":190.953541},{"c":193.14,"h":194.54,"l":190.9,"n":21464,"o":191.72,"t":"2024-11-05T05:00:00Z","v":1208760,"vw":192.632048},{"c":216.56,"h":216.84,"l":205.77,"n":65446,"o":206.53,"t":"2024-11-06T05:00:00Z","v":3082259,"vw":212.198034},{"c":208.11,"h":212.9,"l":206.6201,"n":33587,"o":211.44,"t":"2024-11-07T05:00:00Z","v":1518003,"vw":209.135929},{"c":209.41,"h":211.52,"l":207.39,"n":23507,"o":208.96,"t":"2024-11-08T05:00:00Z","v":939939,"vw":209.695088},{"c":214.64,"h":216.82,"l":212.995,"n":27967,"o":213.02,"t":"2024-11-11T05:00:00Z","v":1219089,"vw":214.957963},{"c":213.23,"h":215.805,"l":212.88,"n":21861,"o":213.97,"t":"2024-11-12T05:00:00Z","v":1063213,"vw":213.478237},{"c":211.93,"h":216.5957,"l":211.81,"n":19688,"o":214.04,"t":"2024-11-13T05:00:00Z","v":708128,"vw":213.136744},{"c":213.27,"h":213.955,"l":211.56,"n":21501,"o":212.45,"t":"2024-11-14T05:00:00Z","v":919178,"vw":213.0453},{"c":214.74,"h":216.19,"l":212.57,"n":20235,"o":213.81,"t":"2024-11-15T05:00:00Z","v":849133,"vw":214.046024},{"c":214.82,"h":215.67,"l":213.71,"n":18590,"o":214.48,"t":"2024-11-18T05:00:00Z","v":745783,"vw":214.860245},{"c":213.71,"h":214.69,"l":211.21,"n":14715,"o":211.71,"t":"2024-11-19T05:00:00Z","v":558624,"vw":213.756499},{"c":213.52,"h":214.75,"l":211.4,"n":16219,"o":214.75,"t":"2024-11-20T05:00:00Z","v":650262,"vw":213.122764},{"c":216.62,"h":218.92,"l":212.98,"n":20088,"o":213.63,"t":"2024-11-21T05:00:00Z","v":751858,"vw":216.789754},{"c":221.12,"h":221.518,"l":216.22,"n":24184,"o":216.25,"t":"2024-11-22T05:00:00Z","v":951376,"vw":220.503898},{"c":221.95,"h":225.7,"l":221.465,"n":27857,"o":221.5,"t":"2024-11-25T05:00:00Z","v":1482767,"vw":222.6683},{"c":220.75,"h":221.59,"l":219.111,"n":20210,"o":220.27,"t":"2024-11-26T05:00:00Z","v":778455,"vw":220.43944},{"c":220.8,"h":224.225,"l":220.65,"n":16244,"o":222.16,"t":"2024-11-27T05:00:00Z","v":580794,"vw":221.393426},{"c":219.99,"h":222.75,"l":218.9065,"n":12554,"o":222.27,"t":"2024-11-29T05:00:00Z","v":542441,"vw":220.229231},{"c":215.69,"h":219.845,"l":214.725,"n":24030,"o":219.58,"t":"2024-12-02T05:00:00Z","v":903239,"vw":216.076668},{"c":214.33,"h":216.95,"l":213.74,"n":15585,"o":215.56,"t":"2024-12-03T05:00:00Z","v":599147,"vw":214.84181},{"c":211.88,"h":214.59,"l":210.07,"n":21099,"o":213.15,"t":"2024-12-04T05:00:00Z","v":1093007,"vw":211.765132},{"c":212.42,"h":215.05,"l":212.055,"n":21631,"o":213.25,"t":"2024-12-05T05:00:00Z","v":881816,"vw":212.893816},{"c":211.26,"h":214.48,"l":210.335,"n":19879,"o":212.83,"t":"2024-12-06T05:00:00Z","v":789697,"vw":211.498312},{"c":206.73,"h":211.225,"l":206.475,"n":32066,"o":210.46,"t":"2024-12-09T05:00:00Z","v":1192620,"vw":207.65863},{"c":206.99,"h":210.66,"l":206.38,"n":22625,"o":209.61,"t":"2024-12-10T05:00:00Z","v":948546,"vw":207.930379},{"c":201.97,"h":208.4491,"l":201.69,"n":36479,"o":208.1,"t":"2024-12-11T05:00:00Z","v":1967937,"vw":202.928627},{"c":199.95,"h":203.2,"l":199.13,"n":30995,"o":202.78,"t":"2024-12-12T05:00:00Z","v":1714848,"vw":200.378735},{"c":199.29,"h":200.988,"l":197.28,"n":29002,"o":200.53,"t":"2024-12-13T05:00:00Z","v":1654907,"vw":198.788196},{"c":199.72,"h":200.3999,"l":197.905,"n":24661,"o":199.87,"t":"2024-12-16T05:00:00Z","v":1435745,"vw":199.474155},{"c":196.15,"h":199.06,"l":194.59,"n":26059,"o":198.21,"t":"2024-12-17T05:00:00Z","v":1404221,"vw":196.159437},{"c":186.15,"h":197.73,"l":185.79,"n":36774,"o":197.42,"t":"2024-12-18T05:00:00Z","v":1876795,"vw":189.997563},{"c":185.42,"h":191.49,"l":184.86,"n":31558,"o":190.43,"t":"2024-12-19T05:00:00Z","v":1528661,"vw":186.247728},{"c":189.48,"h":190.32,"l":184.22,"n":29981,"o":184.68,"t":"2024-12-20T05:00:00Z","v":3379520,"vw":188.947313},{"c":189.1,"h":190.75,"l":187.37,"n":24205,"o":187.69,"t":"2024-12-23T05:00:00Z","v":1047198,"vw":189.04242},{"c":190.91,"h":191,"l":188.6246,"n":7237,"o":189.39,"t":"2024-12-24T05:00:00Z","v":293501,"vw":190.201392},{"c":191.03,"h":191.32,"l":189.04,"n":10730,"o":190.11,"t":"2024-12-26T05:00:00Z","v":423735,"vw":190.613705},{"c":189.23,"h":191.68,"l":187.802,"n":14295,"o":189.63,"t":"2024-12-27T05:00:00Z","v":506756,"vw":189.198802},{"c":188.56,"h":189.59,"l":186.66,"n":16084,"o":187.69,"t":"2024-12-30T05:00:00Z","v":554436,"vw":188.304585},{"c":188.01,"h":190.5,"l":187.315,"n":16991,"o":189.01,"t":"2024-12-31T05:00:00Z","v":817610,"vw":188.240524},{"c":188.72,"h":190.9,"l":187.72,"n":26212,"o":189.17,"t":"2025-01-02T05:00:00Z","v":1292384,"vw":188.719627},{"c":191.54,"h":191.81,"l":186.675,"n":25786,"o":189.38,"t":"2025-01-03T05:00:00Z","v":1007478,"vw":190.539638},{"c":193.25,"h":196.1096,"l":191.71,"n":23321,"o":192.98,"t":"2025-01-06T05:00:00Z","v":1034008,"vw":193.490222},{"c":192.04,"h":195.97,"l":191.13,"n":21874,"o":194.97,"t":"2025-01-07T05:00:00Z","v":920701,"vw":192.387},{"c":191.14,"h":192.3,"l":189.605,"n":21528,"o":191.52,"t":"2025-01-08T05:00:00Z","v":1101007,"vw":190.985118},{"c":187.75,"h":190.5,"l":185.72,"n":30833,"o":190.42,"t":"2025-01-10T05:00:00Z","v":1445466,"vw":187.452038},{"c":191.15,"h":191.57,"l":186.41,"n":25483,"o":187.57,"t":"2025-01-13T05:00:00Z","v":1374041,"vw":189.983618},{"c":195.02,"h":195.9,"l":192.04,"n":26497,"o":193,"t":"2025-01-14T05:00:00Z","v":1516842,"vw":194.220699},{"c":200.87,"h":201.38,"l":196.8529,"n":40321,"o":199.98,"t":"2025-01-15T05:00:00Z","v":2139059,"vw":199.736865},{"c":196.1,"h":198.54,"l":193.095,"n":44078,"o":195.71,"t":"2025-01-16T05:00:00Z","v":2392890,"vw":195.737607},{"c":196.76,"h":197.14,"l":194.4,"n":37382,"o":196.13,"t":"2025-01-17T05:00:00Z","v":2029636,"vw":196.312512},{"c":198.26,"h":199.715,"l":196.47,"n":28960,"o":197.15,"t":"2025-01-21T05:00:00Z","v":1325872,"vw":198.301557},{"c":195.6,"h":197.79,"l":194.37,"n":28019,"o":197.79,"t":"2025-01-22T05:00:00Z","v":1295187,"vw":195.479099},{"c":196.98,"h":198.2524,"l":196.16,"n":26515,"o":196.5,"t":"2025-01-23T05:00:00Z","v":1539333,"vw":197.363735},{"c":198.95,"h":200.33,"l":195.47,"n":23949,"o":195.47,"t":"2025-01-24T05:00:00Z","v":971582,"vw":198.784493},{"c":201.04,"h":202.2,"l":199.08,"n":28371,"o":199.76,"t":"2025-01-27T05:00:00Z","v":1239860,"vw":200.644219},{"c":199.82,"h":202.14,"l":198.33,"n":20943,"o":200.83,"t":"2025-01-28T05:00:00Z","v":1353479,"vw":199.836026},{"c":200.36,"h":202.772,"l":199.06,"n":23377,"o":199.92,"t":"2025-01-29T05:00:00Z","v":1082618,"vw":200.89003},{"c":201.98,"h":203.32,"l":200.095,"n":19769,"o":202.4,"t":"2025-01-30T05:00:00Z","v":867905,"vw":202.232045},{"c":201.24,"h":202.8772,"l":200.27,"n":27536,"o":201.62,"t":"2025-01-31T05:00:00Z","v":1691502,"vw":201.25952},{"c":195.87,"h":197.58,"l":193.77,"n":31272,"o":196.55,"t":"2025-02-03T05:00:00Z","v":1261007,"vw":196.031973},{"c":197.91,"h":199.52,"l":195.335,"n":21388,"o":195.51,"t":"2025-02-04T05:00:00Z","v":829863,"vw":197.917336},{"c":198.75,"h":199.647,"l":196.88,"n":20922,"o":199.13,"t":"2025-02-05T05:00:00Z","v":794555,"vw":198.18784},{"c":201.95,"h":202.32,"l":198.8027,"n":19664,"o":200.33,"t":"2025-02-06T05:00:00Z","v":966558,"vw":200.861567},{"c":200.38,"h":202.08,"l":198.5784,"n":20925,"o":202.08,"t":"2025-02-07T05:00:00Z","v":904751,"vw":200.457281},{"c":197.53,"h":200.39,"l":197.26,"n":19226,"o":200.23,"t":"2025-02-10T05:00:00Z","v":604897,"vw":198.137851},{"c":199.21,"h":199.48,"l":196.29,"n":22021,"o":196.9,"t":"2025-02-11T05:00:00Z","v":637428,"vw":198.7783},{"c":197.59,"h":198.07,"l":196.51,"n":17712,"o":197.15,"t":"2025-02-12T05:00:00Z","v":700760,"vw":197.369375},{"c":197.14,"h":198.11,"l":196.29,"n":19659,"o":197.29,"t":"2025-02-13T05:00:00Z","v":803772,"vw":196.996069},{"c":198.82,"h":199.81,"l":197.6,"n":25419,"o":198,"t":"2025-02-14T05:00:00Z","v":1197277,"vw":198.712079},{"c":200.61,"h":201.33,"l":198,"n":25487,"o":199.4,"t":"2025-02-18T05:00:00Z","v":1036116,"vw":200.291512},{"c":199.23,"h":199.84,"l":197.95,"n":22009,"o":198.93,"t":"2025-02-19T05:00:00Z","v":716935,"vw":198.967835},{"c":197.45,"h":199.89,"l":195.43,"n":26616,"o":199.89,"t":"2025-02-20T05:00:00Z","v":1240128,"vw":197.162634},{"c":193.53,"h":198.39,"l":192.384,"n":31624,"o":198.37,"t":"2025-02-21T05:00:00Z","v":1753093,"vw":194.459325},{"c":192.9,"h":195.285,"l":191.8225,"n":24899,"o":195,"t":"2025-02-24T05:00:00Z","v":1136003,"vw":193.660004},{"c":190.61,"h":193.99,"l":190.19,"n":26897,"o":193.99,"t":"2025-02-25T05:00:00Z","v":1780091,"vw":191.632832},{"c":189.7,"h":193.72,"l":188.7,"n":27963,"o":190.97,"t":"2025-02-26T05:00:00Z","v":1378761,"vw":190.402478},{"c":189.44,"h":192.53,"l":188.26,"n":33826,"o":190.38,"t":"2025-02-27T05:00:00Z","v":1622212,"vw":189.926541},{"c":191.72,"h":191.86,"l":188.12,"n":29868,"o":190.73,"t":"2025-02-28T05:00:00Z","v":1590840,"vw":190.840558},{"c":188.81,"h":193.06,"l":186.52,"n":26669,"o":191.41,"t":"2025-03-03T05:00:00Z","v":1216486,"vw":189.602451},{"c":181.32,"h":187.05,"l":179.48,"n":37549,"o":187.05,"t":"2025-03-04T05:00:00Z","v":1660033,"vw":182.059588},{"c":178.2,"h":182,"l":176.6,"n":45162,"o":181.32,"t":"2025-03-05T05:00:00Z","v":2503810,"vw":178.305195},{"c":177.03,"h":177.97,"l":173.37,"n":36488,"o":176.17,"t":"2025-03-06T05:00:00Z","v":1727776,"vw":176.371447},{"c":178.74,"h":179.15,"l":174.3,"n":33038,"o":177.09,"t":"2025-03-07T05:00:00Z","v":1615450,"vw":177.332801},{"c":173.75,"h":177.645,"l":172.135,"n":40830,"o":175.35,"t":"2025-03-10T04:00:00Z","v":2021289,"vw":174.983647},{"c":171.17,"h":175.4175,"l":169.8,"n":35440,"o":173.52,"t":"2025-03-11T04:00:00Z","v":1673690,"vw":171.702371},{"c":172.07,"h":173.7,"l":168.87,"n":29865,"o":173.23,"t":"2025-03-12T04:00:00Z","v":1179289,"vw":171.747916},{"c":170.47,"h":174.155,"l":170.05,"n":30343,"o":173.31,"t":"2025-03-13T04:00:00Z","v":1289696,"vw":171.432116},{"c":175.59,"h":175.95,"l":171.15,"n":29357,"o":171.7,"t":"2025-03-14T04:00:00Z","v":1244262,"vw":174.395711},{"c":175.42,"h":176.1,"l":172.59,"n":32684,"o":174.8,"t":"2025-03-17T04:00:00Z","v":1437922,"vw":174.639215},{"c":174.83,"h":176.33,"l":173.11,"n":28367,"o":175.38,"t":"2025-03-18T04:00:00Z","v":1288770,"vw":174.305806},{"c":177.06,"h":178.69,"l":174.21,"n":22632,"o":174.6,"t":"2025-03-19T04:00:00Z","v":880281,"vw":176.586998},{"c":176.91,"h":178.66,"l":174.6667,"n":23147,"o":175.5,"t":"2025-03-20T04:00:00Z","v":1058197,"vw":177.336391},{"c":178.25,"h":178.37,"l":174.67,"n":38772,"o":175.78,"t":"2025-03-21T04:00:00Z","v":8883500,"vw":178.01131},{"c":182.36,"h":182.85,"l":179.315,"n":22084,"o":180.03,"t":"2025-03-24T04:00:00Z","v":924234,"vw":181.811422},{"c":182.99,"h":183.8,"l":181.5962,"n":16086,"o":182.38,"t":"2025-03-25T04:00:00Z","v":708935,"vw":182.999051},{"c":182.2,"h":185.655,"l":181.44,"n":19451,"o":184.23,"t":"2025-03-26T04:00:00Z","v":787379,"vw":182.682716},{"c":179.67,"h":182.73,"l":179.38,"n":16470,"o":182.48,"t":"2025-03-27T04:00:00Z","v":709294,"vw":180.244243},{"c":175.28,"h":180.04,"l":174.32,"n":24803,"o":178.47,"t":"2025-03-28T04:00:00Z","v":1084945,"vw":175.430497},{"c":178.75,"h":179.46,"l":173.13,"n":24921,"o":173.98,"t":"2025-03-31T04:00:00Z","v":1286909,"vw":177.618213},{"c":176.37,"h":178.3443,"l":174.2195,"n":24681,"o":177.84,"t":"2025-04-01T04:00:00Z","v":1039683,"vw":176.169235},{"c":179.71,"h":180.0075,"l":174.59,"n":19075,"o":174.86,"t":"2025-04-02T04:00:00Z","v":822568,"vw":178.551912},{"c":163.36,"h":171.38,"l":163.23,"n":46447,"o":170.89,"t":"2025-04-03T04:00:00Z","v":2143532,"vw":165.418278},{"c":157.02,"h":158.83,"l":152.255,"n":59082,"o":158.315,"t":"2025-04-04T04:00:00Z","v":2483264,"vw":156.421521},{"c":157.65,"h":165.5,"l":150.75,"n":40883,"o":153.04,"t":"2025-04-07T04:00:00Z","v":2079234,"vw":157.484804},{"c":156.58,"h":165.2,"l":153.71,"n":34615,"o":162.82,"t":"2025-04-08T04:00:00Z","v":1232957,"vw":158.067457},{"c":168.06,"h":169.94,"l":152.66,"n":38281,"o":154.27,"t":"2025-04-09T04:00:00Z","v":1751778,"vw":163.523639},{"c":157.85,"h":164.6,"l":153.5,"n":41396,"o":164.6,"t":"2025-04-10T04:00:00Z","v":1695916,"vw":157.794276},{"c":157.95,"h":159.02,"l":153.71,"n":30984,"o":155.39,"t":"2025-04-11T04:00:00Z","v":1548671,"vw":157.315168},{"c":158.5,"h":161.99,"l":154,"n":36091,"o":157,"t":"2025-04-14T04:00:00Z","v":1841655,"vw":158.454294},{"c":159.59,"h":165,"l":158.52,"n":28547,"o":158.65,"t":"2025-04-15T04:00:00Z","v":1400787,"vw":160.938749},{"c":158.9,"h":162.07,"l":157.54,"n":32054,"o":158.6,"t":"2025-04-16T04:00:00Z","v":1547430,"vw":159.469525},{"c":160.23,"h":162.44,"l":159.395,"n":23911,"o":160.03,"t":"2025-04-17T04:00:00Z","v":1105326,"vw":160.966245},{"c":156.77,"h":159.54,"l":154.98,"n":31956,"o":158.69,"t":"2025-04-21T04:00:00Z","v":1816922,"vw":156.656804},{"c":162,"h":162.41,"l":158.5301,"n":23722,"o":158.8,"t":"2025-04-22T04:00:00Z","v":1412339,"vw":161.160289},{"c":165.34,"h":170.97,"l":164.43,"n":26810,"o":166.1,"t":"2025-04-23T04:00:00Z","v":1217332,"vw":166.543805},{"c":169.16,"h":169.83,"l":164.13,"n":22553,"o":165.89,"t":"2025-04-24T04:00:00Z","v":1022001,"vw":168.663256},{"c":167.39,"h":168.705,"l":166.25,"n":19103,"o":167.63,"t":"2025-04-25T04:00:00Z","v":829182,"vw":167.496062},{"c":168.72,"h":169.29,"l":167.315,"n":18037,"o":168.2,"t":"2025-04-28T04:00:00Z","v":884497,"vw":168.346834},{"c":169.91,"h":170.52,"l":167.125,"n":19018,"o":167.71,"t":"2025-04-29T04:00:00Z","v":722579,"vw":169.481138},{"c":169.76,"h":170.16,"l":165.34,"n":21768,"o":166.55,"t":"2025-04-30T04:00:00Z","v":1067591,"vw":168.585407},{"c":170.86,"h":172.3525,"l":167.35,"n":19654,"o":169.2,"t":"2025-05-01T04:00:00Z","v":844643,"vw":171.286992},{"c":175.31,"h":175.97,"l":172.8825,"n":20100,"o":173.56,"t":"2025-05-02T04:00:00Z","v":854223,"vw":175.1216},{"c":175.43,"h":177.31,"l":172.52,"n":22201,"o":173.25,"t":"2025-05-05T04:00:00Z","v":1004407,"vw":176.00096},{"c":172.55,"h":175.15,"l":172.33,"n":20394,"o":173.56,"t":"2025-05-06T04:00:00Z","v":1100961,"vw":173.322959},{"c":173.78,"h":175.46,"l":172.945,"n":27576,"o":173.78,"t":"2025-05-07T04:00:00Z","v":1420532,"vw":174.261722},{"c":177.56,"h":179.25,"l":175.09,"n":28549,"o":175.09,"t":"2025-05-08T04:00:00Z","v":1261885,"vw":177.863037},{"c":177.15,"h":178.27,"l":176.8,"n":19690,"o":177.71,"t":"2025-05-09T04:00:00Z","v":872893,"vw":177.339144},{"c":184.7,"h":187.87,"l":184.42,"n":31867,"o":184.42,"t":"2025-05-12T04:00:00Z","v":1452208,"vw":185.369033},{"c":186.5,"h":187.46,"l":184.43,"n":24992,"o":185.33,"t":"2025-05-13T04:00:00Z","v":1030773,"vw":186.282578},{"c":185.41,"h":186.27,"l":184.76,"n":27220,"o":186.09,"t":"2025-05-14T04:00:00Z","v":1125838,"vw":185.505932},{"c":186.98,"h":187.39,"l":184.6632,"n":20843,"o":185.38,"t":"2025-05-15T04:00:00Z","v":762671,"vw":186.352276},{"c":187.73,"h":188.4,"l":185.91,"n":21248,"o":186.49,"t":"2025-05-16T04:00:00Z","v":1114824,"vw":187.527809},{"c":187.34,"h":188.15,"l":185.01,"n":22879,"o":186.13,"t":"2025-05-19T04:00:00Z","v":956999,"vw":187.34561},{"c":185.74,"h":187.52,"l":185.11,"n":17390,"o":186.68,"t":"2025-05-20T04:00:00Z","v":710668,"vw":186.157265},{"c":179.95,"h":184.765,"l":179.8937,"n":20707,"o":184.42,"t":"2025-05-21T04:00:00Z","v":1279990,"vw":181.466617},{"c":180.61,"h":181.96,"l":179.0035,"n":20655,"o":179.74,"t":"2025-05-22T04:00:00Z","v":976935,"vw":180.770145},{"c":179.44,"h":180.27,"l":177.11,"n":22280,"o":178.385,"t":"2025-05-23T04:00:00Z","v":1262206,"vw":179.242212},{"c":184.13,"h":184.23,"l":180.02,"n":29336,"o":181.71,"t":"2025-05-27T04:00:00Z","v":1114013,"vw":183.132793},{"c":181.44,"h":185.06,"l":181.34,"n":24160,"o":184.13,"t":"2025-05-28T04:00:00Z","v":1010063,"vw":182.344782},{"c":182.96,"h":183.16,"l":181.46,"n":26701,"o":182.62,"t":"2025-05-29T04:00:00Z","v":1189218,"vw":182.448222},{"c":182.64,"h":183.31,"l":181.02,"n":28420,"o":182.11,"t":"2025-05-30T04:00:00Z","v":1944983,"vw":182.531064},{"c":180.04,"h":181.17,"l":177.81,"n":28259,"o":180.71,"t":"2025-06-02T04:00:00Z","v":1280835,"vw":179.789875},{"c":182.61,"h":183.03,"l":178.93,"n":21903,"o":179.52,"t":"2025-06-03T04:00:00Z","v":1060712,"vw":182.070795},{"c":179.87,"h":183.635,"l":179.8175,"n":22611,"o":182.4,"t":"2025-06-04T04:00:00Z","v":954043,"vw":180.705239},{"c":179.91,"h":180.87,"l":178.34,"n":23010,"o":180.12,"t":"2025-06-05T04:00:00Z","v":852135,"vw":179.888263},{"c":184.14,"h":184.39,"l":182.115,"n":23835,"o":182.115,"t":"2025-06-06T04:00:00Z","v":958528,"vw":183.550995},{"c":184.29,"h":185.585,"l":183.81,"n":27596,"o":185.09,"t":"2025-06-09T04:00:00Z","v":979022,"vw":184.604331},{"c":185.76,"h":186.73,"l":183.93,"n":26827,"o":183.93,"t":"2025-06-10T04:00:00Z","v":853795,"vw":185.537335},{"c":184.53,"h":187.33,"l":184.07,"n":24166,"o":186.73,"t":"2025-06-11T04:00:00Z","v":1041005,"vw":185.306636},{"c":183.99,"h":183.99,"l":181.64,"n":18559,"o":183.48,"t":"2025-06-12T04:00:00Z","v":781182,"vw":183.440561},{"c":178.03,"h":182.585,"l":177.53,"n":29182,"o":182.47,"t":"2025-06-13T04:00:00Z","v":1301597,"vw":178.756282},{"c":180.25,"h":181.36,"l":178.46,"n":24683,"o":179.47,"t":"2025-06-16T04:00:00Z","v":992108,"vw":180.356758},{"c":178.33,"h":180.3728,"l":177.4,"n":24331,"o":178.59,"t":"2025-06-17T04:00:00Z","v":1109419,"vw":178.40761},{"c":181.7,"h":182.47,"l":178.4,"n":29923,"o":178.4,"t":"2025-06-18T04:00:00Z","v":1349970,"vw":181.544144},{"c":185.06,"h":185.36,"l":182.325,"n":33991,"o":183.45,"t":"2025-06-20T04:00:00Z","v":3680805,"vw":184.743936},{"c":189.41,"h":189.7,"l":184.14,"n":31430,"o":184.22,"t":"2025-06-23T04:00:00Z","v":1377004,"vw":188.259186},{"c":190.12,"h":193.21,"l":189.94,"n":28602,"o":191.28,"t":"2025-06-24T04:00:00Z","v":1073281,"vw":190.994608},{"c":191.23,"h":191.31,"l":188.64,"n":21066,"o":189.65,"t":"2025-06-25T04:00:00Z","v":1065392,"vw":190.382488},{"c":193.49,"h":193.7,"l":191.63,"n":24389,"o":191.89,"t":"2025-06-26T04:00:00Z","v":977589,"vw":193.034463},{"c":193.78,"h":194.735,"l":192.9064,"n":24026,"o":193.74,"t":"2025-06-27T04:00:00Z","v":1351607,"vw":193.840605},{"c":193.99,"h":196.26,"l":193.35,"n":27535,"o":195.36,"t":"2025-06-30T04:00:00Z","v":1411916,"vw":194.297427},{"c":197.5,"h":198.87,"l":193.075,"n":27053,"o":193.33,"t":"2025-07-01T04:00:00Z","v":1163223,"vw":196.94342},{"c":200.06,"h":200.245,"l":196.865,"n":31166,"o":199.25,"t":"2025-07-02T04:00:00Z","v":1434047,"vw":199.004004},{"c":202.58,"h":203.58,"l":201.115,"n":18784,"o":201.27,"t":"2025-07-03T04:00:00Z","v":838320,"vw":202.642547},{"c":200.67,"h":203.7465,"l":199.5609,"n":24326,"o":202.17,"t":"2025-07-07T04:00:00Z","v":742169,"vw":200.909775},{"c":200.8,"h":202.22,"l":199.7105,"n":23497,"o":201.39,"t":"2025-07-08T04:00:00Z","v":801814,"vw":201.061463},{"c":200.38,"h":202.15,"l":198.9,"n":23448,"o":202.04,"t":"2025-07-09T04:00:00Z","v":1033704,"vw":200.347915},{"c":204.05,"h":204.32,"l":199.96,"n":26865,"o":200.48,"t":"2025-07-10T04:00:00Z","v":1183719,"vw":203.721677},{"c":201.91,"h":203.265,"l":201.09,"n":25674,"o":202.72,"t":"2025-07-11T04:00:00Z","v":1004401,"vw":202.072996},{"c":203.05,"h":203.285,"l":201.17,"n":26857,"o":201.72,"t":"2025-07-14T04:00:00Z","v":1307655,"vw":202.769172},{"c":197.28,"h":202.1147,"l":196.74,"n":35212,"o":201.68,"t":"2025-07-15T04:00:00Z","v":1736997,"vw":198.611254},{"c":192.52,"h":200.13,"l":191.42,"n":62524,"o":199.09,"t":"2025-07-16T04:00:00Z","v":2700364,"vw":193.207092},{"c":195.6,"h":195.845,"l":190.22,"n":41072,"o":192.86,"t":"2025-07-17T04:00:00Z","v":1751633,"vw":194.052415},{"c":196.19,"h":196.55,"l":194.43,"n":28347,"o":196,"t":"2025-07-18T04:00:00Z","v":1191662,"vw":195.741235},{"c":195.29,"h":198.15,"l":195.18,"n":19390,"o":196.35,"t":"2025-07-21T04:00:00Z","v":795023,"vw":196.071664},{"c":196.78,"h":198.31,"l":195.67,"n":25090,"o":195.68,"t":"2025-07-22T04:00:00Z","v":1453929,"vw":197.100866},{"c":195.81,"h":197.37,"l":194.005,"n":26120,"o":196.84,"t":"2025-07-23T04:00:00Z","v":1055435,"vw":195.590402},{"c":193.67,"h":196.72,"l":193.63,"n":19027,"o":195.81,"t":"2025-07-24T04:00:00Z","v":814862,"vw":194.611524},{"c":193.77,"h":194.06,"l":190.1696,"n":20327,"o":192.68,"t":"2025-07-25T04:00:00Z","v":779365,"vw":193.016589},{"c":194.15,"h":194.29,"l":192.54,"n":21104,"o":193.73,"t":"2025-07-28T04:00:00Z","v":1140343,"vw":193.686548},{"c":194.34,"h":196.08,"l":193.57,"n":17127,"o":195.035,"t":"2025-07-29T04:00:00Z","v":590852,"vw":194.558302},{"c":191.55,"h":195.11,"l":190.68,"n":18002,"o":194.28,"t":"2025-07-30T04:00:00Z","v":731599,"vw":192.748791},{"c":188.7,"h":191.64,"l":188.41,"n":21558,"o":191.05,"t":"2025-07-31T04:00:00Z","v":861720,"vw":189.428585},{"c":184.99,"h":185.95,"l":182.625,"n":27882,"o":185.52,"t":"2025-08-01T04:00:00Z","v":1282129,"vw":184.714451},{"c":188.29,"h":188.64,"l":185.19,"n":24242,"o":185.28,"t":"2025-08-04T04:00:00Z","v":852847,"vw":187.939382},{"c":188.04,"h":189.195,"l":184.95,"n":19473,"o":188.75,"t":"2025-08-05T04:00:00Z","v":1039166,"vw":187.689416},{"c":185.5,"h":188.36,"l":185.46,"n":17357,"o":188.16,"t":"2025-08-06T04:00:00Z","v":755770,"vw":186.23313},{"c":183.74,"h":187.175,"l":183.13,"n":22554,"o":187.15,"t":"2025-08-07T04:00:00Z","v":852745,"vw":184.149529},{"c":187.17,"h":187.77,"l":183.01,"n":20195,"o":185.18,"t":"2025-08-08T04:00:00Z","v":811016,"vw":186.698771},{"c":186.51,"h":188.4327,"l":185.58,"n":19802,"o":187.58,"t":"2025-08-11T04:00:00Z","v":942878,"vw":186.469722},{"c":191.08,"h":191.2525,"l":187.33,"n":20143,"o":188.2,"t":"2025-08-12T04:00:00Z","v":934982,"vw":190.129311},{"c":193.21,"h":193.5,"l":190.85,"n":19887,"o":191.68,"t":"2025-08-13T04:00:00Z","v":1031894,"vw":192.679176},{"c":193.95,"h":194.17,"l":191,"n":18036,"o":192.37,"t":"2025-08-14T04:00:00Z","v":761128,"vw":193.275496},{"c":190.07,"h":194.07,"l":190,"n":18412,"o":194.07,"t":"2025-08-15T04:00:00Z","v":741904,"vw":191.117795},{"c":190.67,"h":190.74,"l":188.67,"n":22786,"o":189.87,"t":"2025-08-18T04:00:00Z","v":729792,"vw":190.236891},{"c":190.36,"h":192.61,"l":190.24,"n":20325,"o":190.34,"t":"2025-08-19T04:00:00Z","v":640236,"vw":190.716926},{"c":193.18,"h":193.91,"l":190.925,"n":23898,"o":191.21,"t":"2025-08-20T04:00:00Z","v":990113,"vw":192.661329},{"c":192.43,"h":192.6,"l":190.77,"n":21597,"o":191.7,"t":"2025-08-21T04:00:00Z","v":904547,"vw":192.045297},{"c":199.74,"h":200.16,"l":193.3125,"n":29603,"o":193.79,"t":"2025-08-22T04:00:00Z","v":1111466,"vw":199.108068},{"c":197.89,"h":199.72,"l":197.84,"n":19799,"o":198.91,"t":"2025-08-25T04:00:00Z","v":645732,"vw":198.264924},{"c":200.15,"h":200.56,"l":197.205,"n":21317,"o":197.3,"t":"2025-08-26T04:00:00Z","v":878030,"vw":199.825455},{"c":202.02,"h":203.19,"l":199.91,"n":20291,"o":199.97,"t":"2025-08-27T04:00:00Z","v":884692,"vw":202.139511},{"c":200.8,"h":203.12,"l":199.72,"n":19925,"o":203.12,"t":"2025-08-28T04:00:00Z","v":848671,"vw":200.812468},{"c":201.66,"h":202.8,"l":200.145,"n":18074,"o":200.66,"t":"2025-08-29T04:00:00Z","v":748446,"vw":201.751488},{"c":198.98,"h":198.98,"l":195.61,"n":24343,"o":197.94,"t":"2025-09-02T04:00:00Z","v":1044104,"vw":197.95648},{"c":198.57,"h":200.83,"l":197.25,"n":21983,"o":199.06,"t":"2025-09-03T04:00:00Z","v":954154,"vw":198.476511},{"c":202.36,"h":202.83,"l":198.74,"n":22544,"o":199.97,"t":"2025-09-04T04:00:00Z","v":916662,"vw":201.925247},{"c":199.57,"h":203.96,"l":198.9209,"n":20235,"o":202.8,"t":"2025-09-05T04:00:00Z","v":977314,"vw":200.025316},{"c":199.22,"h":199.66,"l":196.345,"n":20564,"o":199.345,"t":"2025-09-08T04:00:00Z","v":700100,"vw":198.644949},{"c":199.8,"h":201.63,"l":199.145,"n":18924,"o":199.18,"t":"2025-09-09T04:00:00Z","v":628815,"vw":199.978335},{"c":198.17,"h":200.82,"l":197.42,"n":20849,"o":200.65,"t":"2025-09-10T04:00:00Z","v":927265,"vw":198.736898},{"c":197.83,"h":198.92,"l":196.01,"n":23320,"o":197.98,"t":"2025-09-11T04:00:00Z","v":904820,"vw":197.8728},{"c":198.8,"h":199.84,"l":197.01,"n":17423,"o":198.1,"t":"2025-09-12T04:00:00Z","v":696754,"vw":198.587115},{"c":196.57,"h":199.69,"l":196.22,"n":21811,"o":198.84,"t":"2025-09-15T04:00:00Z","v":782305,"vw":196.876797},{"c":195.28,"h":196.96,"l":192.67,"n":22359,"o":196.96,"t":"2025-09-16T04:00:00Z","v":805798,"vw":194.766695},{"c":198.6,"h":201.11,"l":195.185,"n":26786,"o":195.84,"t":"2025-09-17T04:00:00Z","v":1020262,"vw":198.562987},{"c":200.43,"h":200.99,"l":197.735,"n":24878,"o":198.41,"t":"2025-09-18T04:00:00Z","v":984510,"vw":199.960184},{"c":202.02,"h":202.565,"l":198.88,"n":24881,"o":200.17,"t":"2025-09-19T04:00:00Z","v":3604921,"vw":201.772443},{"c":198.9,"h":201.82,"l":198.14,"n":24383,"o":200.59,"t":"2025-09-22T04:00:00Z","v":1012467,"vw":199.41684},{"c":200.63,"h":203,"l":197.21,"n":22569,"o":199.36,"t":"2025-09-23T04:00:00Z","v":1509933,"vw":200.649714},{"c":199.44,"h":202.35,"l":198.53,"n":19273,"o":200.47,"t":"2025-09-24T04:00:00Z","v":847011,"vw":199.695503},{"c":198.79,"h":199.97,"l":197.8935,"n":21104,"o":199.2,"t":"2025-09-25T04:00:00Z","v":931656,"vw":198.791363},{"c":200.14,"h":201.64,"l":199.15,"n":19401,"o":200.53,"t":"2025-09-26T04:00:00Z","v":670885,"vw":200.246791},{"c":198.3,"h":200.4159,"l":196.15,"n":27044,"o":199.97,"t":"2025-09-29T04:00:00Z","v":1175906,"vw":198.024343},{"c":197.62,"h":199.72,"l":194.7595,"n":22547,"o":198.34,"t":"2025-09-30T04:00:00Z","v":847725,"vw":197.117607},{"c":195.29,"h":197.82,"l":194.825,"n":26098,"o":196.95,"t":"2025-10-01T04:00:00Z","v":918026,"vw":195.597736},{"c":195.63,"h":196.0805,"l":194.16,"n":22100,"o":194.68,"t":"2025-10-02T04:00:00Z","v":806660,"vw":195.399621},{"c":194.56,"h":196.6,"l":194.01,"n":29746,"o":195.29,"t":"2025-10-03T04:00:00Z","v":1484945,"vw":195.135771},{"c":190,"h":198.87,"l":189.91,"n":32965,"o":197.22,"t":"2025-10-06T04:00:00Z","v":1499843,"vw":191.86855},{"c":189.58,"h":191.64,"l":189.23,"n":29144,"o":190.51,"t":"2025-10-07T04:00:00Z","v":1043204,"vw":189.843701},{"c":188.07,"h":190.6057,"l":187.92,"n":23519,"o":189.66,"t":"2025-10-08T04:00:00Z","v":790810,"vw":188.625288},{"c":188.04,"h":189.82,"l":186.68,"n":16223,"o":188.33,"t":"2025-10-09T04:00:00Z","v":608857,"vw":188.128157},{"c":180.84,"h":189.31,"l":180.605,"n":28319,"o":188.8,"t":"2025-10-10T04:00:00Z","v":1162901,"vw":183.92141},{"c":182.7,"h":183.455,"l":181.41,"n":29888,"o":182.72,"t":"2025-10-13T04:00:00Z","v":1015350,"vw":182.575574},{"c":187.04,"h":188.69,"l":181.775,"n":31744,"o":182.3,"t":"2025-10-14T04:00:00Z","v":1186997,"vw":186.632354},{"c":185.03,"h":188.175,"l":183.91,"n":38521,"o":187.91,"t":"2025-10-15T04:00:00Z","v":1873619,"vw":185.065499},{"c":178.63,"h":187.53,"l":174.76,"n":69865,"o":185.07,"t":"2025-10-16T04:00:00Z","v":3179159,"vw":178.896526},{"c":180.67,"h":181.25,"l":176.02,"n":59763,"o":176.885,"t":"2025-10-17T04:00:00Z","v":3049819,"vw":179.535717},{"c":182.07,"h":183.97,"l":180.925,"n":33767,"o":181.65,"t":"2025-10-20T04:00:00Z","v":1684688,"vw":182.68698},{"c":181.7,"h":182.9,"l":181.03,"n":33538,"o":181.42,"t":"2025-10-21T04:00:00Z","v":1932620,"vw":181.925857},{"c":182.12,"h":183.36,"l":180.91,"n":25812,"o":182.03,"t":"2025-10-22T04:00:00Z","v":1224414,"vw":182.166608},{"c":181.09,"h":183.47,"l":180.42,"n":22040,"o":182.85,"t":"2025-10-23T04:00:00Z","v":1087366,"vw":181.760224},{"c":185.23,"h":186.175,"l":182.65,"n":21941,"o":183.13,"t":"2025-10-24T04:00:00Z","v":1035582,"vw":185.204532},{"c":182.92,"h":186.1,"l":181.465,"n":24161,"o":186.1,"t":"2025-10-27T04:00:00Z","v":1186104,"vw":182.925036},{"c":181.41,"h":182.63,"l":180.79,"n":24056,"o":181.79,"t":"2025-10-28T04:00:00Z","v":1314625,"vw":181.616557},{"c":181.34,"h":183.67,"l":179.32,"n":28703,"o":179.58,"t":"2025-10-29T04:00:00Z","v":1424932,"vw":181.632207},{"c":182.8,"h":186.39,"l":181.3,"n":26442,"o":181.3,"t":"2025-10-30T04:00:00Z","v":1187617,"vw":184.085879},{"c":183.87,"h":184.355,"l":180.23,"n":19025,"o":181.26,"t":"2025-10-31T04:00:00Z","v":873546,"vw":183.447033},{"c":182.73,"h":183.11,"l":180.65,"n":25813,"o":182.25,"t":"2025-11-03T05:00:00Z","v":1191971,"vw":182.252718},{"c":180.9,"h":182.01,"l":180.34,"n":22128,"o":182.01,"t":"2025-11-04T05:00:00Z","v":1038357,"vw":181.061486},{"c":183.35,"h":184.54,"l":180.065,"n":19170,"o":180.83,"t":"2025-11-05T05:00:00Z","v":834156,"vw":183.305105},{"c":183.3,"h":184.89,"l":181.775,"n":19722,"o":183.67,"t":"2025-11-06T05:00:00Z","v":956289,"vw":183.213171},{"c":185.86,"h":185.89,"l":182.4287,"n":19068,"o":182.9,"t":"2025-11-07T05:00:00Z","v":768612,"vw":184.897145},{"c":188.25,"h":188.38,"l":184.67,"n":25213,"o":185.84,"t":"2025-11-10T05:00:00Z","v":1131310,"vw":187.556537},{"c":186.76,"h":189.05,"l":185.905,"n":18188,"o":188.74,"t":"2025-11-11T05:00:00Z","v":804397,"vw":186.956492},{"c":188.15,"h":191.08,"l":186.8,"n":21980,"o":186.8,"t":"2025-11-12T05:00:00Z","v":879893,"vw":188.691979},{"c":186.38,"h":188.65,"l":185.9,"n":18736,"o":187.98,"t":"2025-11-13T05:00:00Z","v":856738,"vw":186.965162},{"c":186.96,"h":187.79,"l":184.28,"n":18829,"o":186.39,"t":"2025-11-14T05:00:00Z","v":862279,"vw":186.700099},{"c":181.06,"h":186.52,"l":180.335,"n":20472,"o":186.4,"t":"2025-11-17T05:00:00Z","v":970738,"vw":182.305673},{"c":182.1,"h":183.24,"l":179.75,"n":20421,"o":180,"t":"2025-11-18T05:00:00Z","v":780063,"vw":182.074646},{"c":182.63,"h":183.39,"l":180.49,"n":16249,"o":182.84,"t":"2025-11-19T05:00:00Z","v":586457,"vw":182.242597},{"c":182.75,"h":186.325,"l":181.56,"n":19605,"o":185.56,"t":"2025-11-20T05:00:00Z","v":819488,"vw":183.208176},{"c":188.6,"h":190.47,"l":183.2715,"n":22326,"o":184.15,"t":"2025-11-21T05:00:00Z","v":1192079,"vw":188.206138},{"c":187.58,"h":188.8898,"l":185.84,"n":21247,"o":188.24,"t":"2025-11-24T05:00:00Z","v":1153651,"vw":187.475699},{"c":191.58,"h":192.6,"l":188.55,"n":19003,"o":189.31,"t":"2025-11-25T05:00:00Z","v":830578,"vw":191.561635},{"c":190.24,"h":192.33,"l":190.17,"n":16150,"o":190.87,"t":"2025-11-26T05:00:00Z","v":649854,"vw":190.898926},{"c":190.22,"h":191.33,"l":189.761,"n":10908,"o":190.13,"t":"2025-11-28T05:00:00Z","v":418147,"vw":190.47787},{"c":190.22,"h":191.51,"l":187.81,"n":18963,"o":188.46,"t":"2025-12-01T05:00:00Z","v":1013356,"vw":190.32577},{"c":190.98,"h":192.28,"l":190.21,"n":19435,"o":191.23,"t":"2025-12-02T05:00:00Z","v":851278,"vw":191.112992},{"c":195.63,"h":195.71,"l":189.4701,"n":17336,"o":190.96,"t":"2025-12-03T05:00:00Z","v":709517,"vw":195.046569},{"c":195.57,"h":197.12,"l":194.97,"n":15779,"o":195.01,"t":"2025-12-04T05:00:00Z","v":594998,"vw":195.914541},{"c":195.11,"h":196.48,"l":194.4,"n":18455,"o":194.45,"t":"2025-12-05T05:00:00Z","v":757649,"vw":195.462485},{"c":195.9,"h":196.49,"l":193.93,"n":17831,"o":195.04,"t":"2025-12-08T05:00:00Z","v":731114,"vw":195.766285},{"c":197.66,"h":198.62,"l":196.08,"n":19711,"o":196.08,"t":"2025-12-09T05:00:00Z","v":804942,"vw":197.53181},{"c":204.6,"h":205.72,"l":196.545,"n":27826,"o":197.48,"t":"2025-12-10T05:00:00Z","v":1349066,"vw":202.165085},{"c":205.75,"h":207.29,"l":203.68,"n":25017,"o":204.49,"t":"2025-12-11T05:00:00Z","v":1033029,"vw":206.010755},{"c":203.84,"h":206.56,"l":202.575,"n":25258,"o":205.74,"t":"2025-12-12T05:00:00Z","v":903862,"vw":203.965237},{"c":204.71,"h":206.56,"l":203.99,"n":25579,"o":205.52,"t":"2025-12-15T05:00:00Z","v":1250571,"vw":204.84355},{"c":204.09,"h":205.93,"l":203.065,"n":21164,"o":205.88,"t":"2025-12-16T05:00:00Z","v":1211037,"vw":204.133027},{"c":206.12,"h":207.3364,"l":204.86,"n":23751,"o":204.86,"t":"2025-12-17T05:00:00Z","v":1058249,"vw":206.246646},{"c":203.66,"h":208.09,"l":202.731,"n":25552,"o":206.62,"t":"2025-12-18T05:00:00Z","v":1228790,"vw":204.208115},{"c":205.82,"h":206.8,"l":203.81,"n":25254,"o":204.13,"t":"2025-12-19T05:00:00Z","v":2945455,"vw":205.644723},{"c":206.82,"h":207.68,"l":205.29,"n":18760,"o":205.29,"t":"2025-12-22T05:00:00Z","v":782372,"vw":206.697642},{"c":206.42,"h":208.26,"l":205.87,"n":18420,"o":207.37,"t":"2025-12-23T05:00:00Z","v":707068,"vw":206.715746},{"c":207.24,"h":208.2,"l":205.25,"n":6900,"o":207,"t":"2025-12-24T05:00:00Z","v":247740,"vw":207.292328},{"c":207.28,"h":207.845,"l":205.8291,"n":11715,"o":207.26,"t":"2025-12-26T05:00:00Z","v":378805,"vw":207.098958},{"c":204.68,"h":207.505,"l":204.15,"n":17725,"o":207.5,"t":"2025-12-29T05:00:00Z","v":629998,"vw":204.866355},{"c":203.55,"h":205.5,"l":203.34,"n":13462,"o":205.5,"t":"2025-12-30T05:00:00Z","v":496088,"vw":203.775474},{"c":201.48,"h":204.425,"l":201.32,"n":17625,"o":203.81,"t":"2025-12-31T05:00:00Z","v":787941,"vw":202.142353},{"c":204.04,"h":204.92,"l":199.62,"n":19994,"o":200.96,"t":"2026-01-02T05:00:00Z","v":965135,"vw":202.671122},{"c":209.45,"h":211.3,"l":203.815,"n":23234,"o":203.97,"t":"2026-01-05T05:00:00Z","v":981376,"vw":209.609828},{"c":211.33,"h":211.9899,"l":208.0075,"n":20336,"o":208.13,"t":"2026-01-06T05:00:00Z","v":922690,"vw":211.117182},{"c":209.55,"h":211.78,"l":207.87,"n":27311,"o":209.93,"t":"2026-01-07T05:00:00Z","v":1208122,"vw":209.490808},{"c":213.61,"h":215.49,"l":208.74,"n":24368,"o":208.74,"t":"2026-01-08T05:00:00Z","v":1370225,"vw":213.794061},{"c":211.68,"h":214.7899,"l":211.58,"n":20526,"o":213.55,"t":"2026-01-09T05:00:00Z","v":1148691,"vw":212.224223},{"c":211.55,"h":211.855,"l":209.07,"n":29139,"o":209.78,"t":"2026-01-12T05:00:00Z","v":1175878,"vw":211.149405},{"c":209.16,"h":213.98,"l":208.61,"n":27426,"o":212.82,"t":"2026-01-13T05:00:00Z","v":1145061,"vw":209.957232},{"c":209.79,"h":211,"l":207.44,"n":23616,"o":208.32,"t":"2026-01-14T05:00:00Z","v":937177,"vw":209.766253},{"c":212.57,"h":213.51,"l":209.47,"n":29668,"o":209.89,"t":"2026-01-15T05:00:00Z","v":1213348,"vw":212.384242},{"c":212.28,"h":215.71,"l":205.5,"n":37887,"o":212.5,"t":"2026-01-16T05:00:00Z","v":1848752,"vw":211.383046},{"c":211.71,"h":213.885,"l":209.61,"n":28933,"o":211.96,"t":"2026-01-20T05:00:00Z","v":1185649,"vw":211.940955},{"c":219.16,"h":220.6,"l":212.68,"n":35672,"o":212.86,"t":"2026-01-21T05:00:00Z","v":1703676,"vw":219.006591},{"c":217.46,"h":222.1799,"l":216.44,"n":28683,"o":219.5,"t":"2026-01-22T05:00:00Z","v":1356645,"vw":218.898369},{"c":213.82,"h":217.15,"l":213.47,"n":23519,"o":215.32,"t":"2026-01-23T05:00:00Z","v":1249003,"vw":214.399088},{"c":214.25,"h":216.25,"l":213.355,"n":26898,"o":213.82,"t":"2026-01-26T05:00:00Z","v":1409117,"vw":214.724813},{"c":217.49,"h":217.49,"l":214.25,"n":21610,"o":215.24,"t":"2026-01-27T05:00:00Z","v":1068310,"vw":216.466335},{"c":216.89,"h":217.9,"l":215.365,"n":25799,"o":216.72,"t":"2026-01-28T05:00:00Z","v":1262683,"vw":216.563264},{"c":221.44,"h":221.49,"l":217.65,"n":26340,"o":218.29,"t":"2026-01-29T05:00:00Z","v":1314028,"vw":220.129591},{"c":221.57,"h":222.83,"l":219.5,"n":26081,"o":220.05,"t":"2026-01-30T05:00:00Z","v":1516137,"vw":221.349352},{"c":225.54,"h":226.1,"l":219.7301,"n":29632,"o":221.18,"t":"2026-02-02T05:00:00Z","v":1464219,"vw":224.567701},{"c":228.12,"h":229.68,"l":224.97,"n":34457,"o":225.45,"t":"2026-02-03T05:00:00Z","v":1758026,"vw":227.338174},{"c":232.26,"h":235.77,"l":229.61,"n":36956,"o":230,"t":"2026-02-04T05:00:00Z","v":1709414,"vw":233.29412},{"c":233.94,"h":234.52,"l":230.23,"n":33959,"o":231.72,"t":"2026-02-05T05:00:00Z","v":1676769,"vw":232.93406},{"c":238.01,"h":238.54,"l":235.505,"n":27923,"o":236.17,"t":"2026-02-06T05:00:00Z","v":1265838,"vw":237.574016},{"c":236.25,"h":238.55,"l":233.34,"n":23657,"o":236.79,"t":"2026-02-09T05:00:00Z","v":1150767,"vw":236.414285},{"c":236.21,"h":237.485,"l":233.241,"n":20593,"o":235.02,"t":"2026-02-10T05:00:00Z","v":891221,"vw":235.738651},{"c":234.72,"h":239,"l":232.98,"n":27191,"o":237.64,"t":"2026-02-11T05:00:00Z","v":1524228,"vw":235.095204},{"c":231.4,"h":238.14,"l":228.36,"n":29662,"o":236.14,"t":"2026-02-12T05:00:00Z","v":1316352,"vw":232.361853},{"c":228.71,"h":232.525,"l":226.57,"n":28263,"o":229.44,"t":"2026-02-13T05:00:00Z","v":1520774,"vw":229.069535},{"c":228.36,"h":232.13,"l":227.74,"n":22416,"o":229.67,"t":"2026-02-17T05:00:00Z","v":1152512,"vw":228.712607},{"c":231.75,"h":232.09,"l":228.6,"n":19598,"o":228.94,"t":"2026-02-18T05:00:00Z","v":913144,"vw":231.073992},{"c":229.11,"h":231.67,"l":227.19,"n":20399,"o":230.12,"t":"2026-02-19T05:00:00Z","v":934646,"vw":228.734009},{"c":232.52,"h":232.9,"l":226.75,"n":20896,"o":229.08,"t":"2026-02-20T05:00:00Z","v":963912,"vw":231.221457},{"c":222.12,"h":233.52,"l":221.5,"n":35294,"o":232.04,"t":"2026-02-23T05:00:00Z","v":1829741,"vw":223.949782},{"c":218.52,"h":222.21,"l":218.04,"n":25665,"o":221.3,"t":"2026-02-24T05:00:00Z","v":1249315,"vw":219.312523},{"c":222.52,"h":223.85,"l":220.125,"n":23577,"o":220.5,"t":"2026-02-25T05:00:00Z","v":1154598,"vw":222.427407},{"c":225.35,"h":227.1,"l":223.07,"n":24930,"o":223.5,"t":"2026-02-26T05:00:00Z","v":1472030,"vw":225.088719},{"c":216.98,"h":222.69,"l":214.24,"n":35192,"o":222.69,"t":"2026-02-27T05:00:00Z","v":1988991,"vw":216.874175},{"c":219.5,"h":220.74,"l":211.99,"n":24705,"o":211.99,"t":"2026-03-02T05:00:00Z","v":1160373,"vw":218.991963},{"c":218.98,"h":221.09,"l":213.92,"n":21241,"o":215.82,"t":"2026-03-03T05:00:00Z","v":958270,"vw":218.372937},{"c":219.24,"h":220.03,"l":217.65,"n":21434,"o":220.03,"t":"2026-03-04T05:00:00Z","v":784293,"vw":219.033936},{"c":215.99,"h":218.93,"l":214.385,"n":27138,"o":218.02,"t":"2026-03-05T05:00:00Z","v":1421590,"vw":215.967234},{"c":210.46,"h":211.56,"l":206.85,"n":31546,"o":208.205,"t":"2026-03-06T05:00:00Z","v":1542444,"vw":210.335679},{"c":208.66,"h":210,"l":201.64,"n":26450,"o":204.79,"t":"2026-03-09T04:00:00Z","v":1137825,"vw":206.409858},{"c":204.12,"h":212.42,"l":204.01,"n":36135,"o":209.16,"t":"2026-03-10T04:00:00Z","v":1623716,"vw":206.197406},{"c":203.21,"h":204.4,"l":199.6725,"n":36952,"o":202.73,"t":"2026-03-11T04:00:00Z","v":1846363,"vw":202.330123},{"c":198.2,"h":201.635,"l":198,"n":31845,"o":198.94,"t":"2026-03-12T04:00:00Z","v":1249908,"vw":198.840206},{"c":196.26,"h":200.83,"l":195.89,"n":24376,"o":199.77,"t":"2026-03-13T04:00:00Z","v":700936,"vw":197.080676},{"c":198.33,"h":200.8,"l":196.72,"n":26184,"o":197.98,"t":"2026-03-16T04:00:00Z","v":1085387,"vw":198.586299},{"c":200.12,"h":202.23,"l":199.15,"n":22393,"o":200.88,"t":"2026-03-17T04:00:00Z","v":1091849,"vw":200.358192},{"c":197.07,"h":200.93,"l":196.53,"n":24460,"o":199.79,"t":"2026-03-18T04:00:00Z","v":1008633,"vw":197.522564},{"c":196.24,"h":197.67,"l":193.945,"n":30249,"o":196.32,"t":"2026-03-19T04:00:00Z","v":1390521,"vw":195.871051},{"c":198.15,"h":198.81,"l":195.785,"n":26735,"o":197.25,"t":"2026-03-20T04:00:00Z","v":2787344,"vw":197.931417},{"c":200.66,"h":204.436,"l":200.52,"n":31107,"o":202.94,"t":"2026-03-23T04:00:00Z","v":1175617,"vw":201.78271},{"c":203.78,"h":205.075,"l":198.575,"n":21318,"o":198.84,"t":"2026-03-24T04:00:00Z","v":1049138,"vw":203.474179},{"c":204.75,"h":207.22,"l":202.83,"n":19961,"o":205.35,"t":"2026-03-25T04:00:00Z","v":795200,"vw":205.00807},{"c":205.73,"h":206.185,"l":203.345,"n":25024,"o":203.39,"t":"2026-03-26T04:00:00Z","v":1020520,"vw":205.198608},{"c":200.93,"h":206.32,"l":200.16,"n":25807,"o":205.31,"t":"2026-03-27T04:00:00Z","v":1123303,"vw":201.793559},{"c":201.13,"h":203.395,"l":200.12,"n":22852,"o":202.25,"t":"2026-03-30T04:00:00Z","v":1474352,"vw":201.343642},{"c":206.72,"h":208.84,"l":202.5,"n":35384,"o":202.52,"t":"2026-03-31T04:00:00Z","v":1681787,"vw":206.603425},{"c":208.98,"h":210.63,"l":206.7,"n":23084,"o":208.37,"t":"2026-04-01T04:00:00Z","v":741945,"vw":209.030085},{"c":210.16,"h":210.63,"l":204.9152,"n":18002,"o":205.3,"t":"2026-04-02T04:00:00Z","v":689824,"vw":209.231885},{"c":212.02,"h":212.37,"l":209.505,"n":15667,"o":210.61,"t":"2026-04-06T04:00:00Z","v":500727,"vw":211.534501},{"c":212.11,"h":213.16,"l":210.5,"n":20497,"o":211.08,"t":"2026-04-07T04:00:00Z","v":1384570,"vw":211.928822},{"c":219.04,"h":220,"l":217.4,"n":24558,"o":218.65,"t":"2026-04-08T04:00:00Z","v":1028362,"vw":218.837353},{"c":222.99,"h":223.66,"l":217.46,"n":19979,"o":217.75,"t":"2026-04-09T04:00:00Z","v":731957,"vw":222.628991},{"c":219.92,"h":223.73,"l":219.815,"n":19985,"o":222.48,"t":"2026-04-10T04:00:00Z","v":777895,"vw":220.566207},{"c":221.29,"h":221.86,"l":217.37,"n":19589,"o":218.35,"t":"2026-04-13T04:00:00Z","v":916255,"vw":220.698336},{"c":220.51,"h":221.64,"l":218.68,"n":25815,"o":220.28,"t":"2026-04-14T04:00:00Z","v":1098615,"vw":220.685122},{"c":217.1,"h":221.53,"l":213.28,"n":38817,"o":221.435,"t":"2026-04-15T04:00:00Z","v":1646828,"vw":217.191119},{"c":216.95,"h":218.16,"l":215.27,"n":23175,"o":215.4,"t":"2026-04-16T04:00:00Z","v":1145562,"vw":216.942279},{"c":218.79,"h":220.86,"l":216.23,"n":28756,"o":217.96,"t":"2026-04-17T04:00:00Z","v":1378278,"vw":218.991964},{"c":219.68,"h":221.55,"l":217.1101,"n":22648,"o":218.04,"t":"2026-04-20T04:00:00Z","v":999541,"vw":220.051452},{"c":218.9,"h":222.1199,"l":218.07,"n":22528,"o":219.06,"t":"2026-04-21T04:00:00Z","v":1109716,"vw":219.582909},{"c":217.57,"h":220,"l":216.92,"n":20932,"o":219,"t":"2026-04-22T04:00:00Z","v":853680,"vw":218.003081},{"c":219.7,"h":219.935,"l":216.7,"n":21884,"o":218.19,"t":"2026-04-23T04:00:00Z","v":907598,"vw":219.021097},{"c":214.92,"h":219.45,"l":214.64,"n":18117,"o":219.45,"t":"2026-04-24T04:00:00Z","v":699794,"vw":216.012968},{"c":217.92,"h":219.16,"l":215.2,"n":18480,"o":215.2,"t":"2026-04-27T04:00:00Z","v":1076173,"vw":217.935409},{"c":217.52,"h":221.02,"l":216.69,"n":22100,"o":219.21,"t":"2026-04-28T04:00:00Z","v":953541,"vw":217.92181},{"c":215.54,"h":217.875,"l":212.675,"n":22350,"o":217.16,"t":"2026-04-29T04:00:00Z","v":1280809,"vw":214.999213},{"c":218.63,"h":219.28,"l":212.9,"n":21844,"o":214.07,"t":"2026-04-30T04:00:00Z","v":937390,"vw":218.216448},{"c":216.44,"h":219.2,"l":216.09,"n":20916,"o":218.46,"t":"2026-05-01T04:00:00Z","v":744474,"vw":217.007718},{"c":214.08,"h":217.19,"l":213.385,"n":17222,"o":214.77,"t":"2026-05-04T04:00:00Z","v":929560,"vw":214.372374},{"c":215.48,"h":217,"l":213.095,"n":18220,"o":214.39,"t":"2026-05-05T04:00:00Z","v":1111347,"vw":215.556271},{"c":217.42,"h":219.47,"l":217.325,"n":18228,"o":217.41,"t":"2026-05-06T04:00:00Z","v":796440,"vw":217.985292},{"c":213.02,"h":217.545,"l":212.745,"n":23082,"o":216.5,"t":"2026-05-07T04:00:00Z","v":1069728,"vw":213.766718},{"c":212.14,"h":213.855,"l":211.78,"n":17222,"o":213.77,"t":"2026-05-08T04:00:00Z","v":668650,"vw":212.452036},{"c":207.98,"h":212.78,"l":207.39,"n":22943,"o":212.78,"t":"2026-05-11T04:00:00Z","v":1010387,"vw":209.17105},{"c":208.75,"h":209.56,"l":205.08,"n":25447,"o":208.17,"t":"2026-05-12T04:00:00Z","v":1053020,"vw":208.108073},{"c":204.08,"h":208.39,"l":203.5,"n":19672,"o":208.39,"t":"2026-05-13T04:00:00Z","v":722963,"vw":204.896115},{"c":205.74,"h":208.555,"l":205.25,"n":17846,"o":206.07,"t":"2026-05-14T04:00:00Z","v":734399,"vw":206.05809},{"c":204.9,"h":206.52,"l":202.85,"n":19016,"o":206.16,"t":"2026-05-15T04:00:00Z","v":1174572,"vw":204.953922},{"c":206.27,"h":207.46,"l":205.255,"n":21097,"o":205.54,"t":"2026-05-18T04:00:00Z","v":801155,"vw":206.280237},{"c":206.56,"h":208.19,"l":203.0001,"n":22347,"o":205.72,"t":"2026-05-19T04:00:00Z","v":882189,"vw":206.641065},{"c":210.42,"h":211.13,"l":205.07,"n":20176,"o":207.52,"t":"2026-05-20T04:00:00Z","v":771560,"vw":210.119109},{"c":212.33,"h":212.97,"l":207.8,"n":29107,"o":209.07,"t":"2026-05-21T04:00:00Z","v":1667612,"vw":211.906236},{"c":213.18,"h":214.31,"l":212.16,"n":17912,"o":212.75,"t":"2026-05-22T04:00:00Z","v":719050,"vw":213.151822},{"c":215.23,"h":216.36,"l":212.96,"n":21849,"o":212.96,"t":"2026-05-26T04:00:00Z","v":872882,"vw":215.28951},{"c":215.1,"h":217.52,"l":214.135,"n":24204,"o":216.2,"t":"2026-05-27T04:00:00Z","v":733204,"vw":215.262076},{"c":214.31,"h":215.18,"l":212.96,"n":20718,"o":213.71,"t":"2026-05-28T04:00:00Z","v":809384,"vw":214.204351},{"c":216.11,"h":216.33,"l":214,"n":25090,"o":214.5,"t":"2026-05-29T04:00:00Z","v":1668466,"vw":215.855921},{"c":211.62,"h":213.49,"l":210.73,"n":26512,"o":211.57,"t":"2026-06-01T04:00:00Z","v":935808,"vw":211.982945},{"c":217.29,"h":218.06,"l":209.74,"n":25695,"o":211.04,"t":"2026-06-02T04:00:00Z","v":803514,"vw":216.722773},{"c":214.03,"h":216.22,"l":213.68,"n":23979,"o":216.21,"t":"2026-06-03T04:00:00Z","v":988187,"vw":214.331646},{"c":221.73,"h":221.79,"l":216.77,"n":26269,"o":216.94,"t":"2026-06-04T04:00:00Z","v":907895,"vw":220.979399},{"c":222.44,"h":224.67,"l":221.89,"n":27755,"o":222.5,"t":"2026-06-05T04:00:00Z","v":1181519,"vw":222.938207},{"c":222.63,"h":224.89,"l":222.155,"n":29596,"o":223.12,"t":"2026-06-08T04:00:00Z","v":1178547,"vw":223.27636},{"c":225.43,"h":227.165,"l":223.165,"n":26312,"o":224.23,"t":"2026-06-09T04:00:00Z","v":1020381,"vw":225.211976},{"c":223.93,"h":228.39,"l":222.11,"n":36145,"o":226.3,"t":"2026-06-10T04:00:00Z","v":1582101,"vw":224.452285},{"c":227.82,"h":228.395,"l":222.815,"n":27368,"o":224.14,"t":"2026-06-11T04:00:00Z","v":1044125,"vw":226.810662},{"c":231.88,"h":232.03,"l":229.18,"n":27464,"o":229.65,"t":"2026-06-12T04:00:00Z","v":1027779,"vw":231.163612},{"c":225.94,"h":233.23,"l":225.635,"n":32340,"o":233.23,"t":"2026-06-15T04:00:00Z","v":1318231,"vw":227.506832},{"c":228.35,"h":229.59,"l":226.62,"n":24986,"o":227.68,"t":"2026-06-16T04:00:00Z","v":976792,"vw":228.09853},{"c":225.85,"h":230.2025,"l":224.0497,"n":28782,"o":228.17,"t":"2026-06-17T04:00:00Z","v":1097513,"vw":226.647028},{"c":225.12,"h":228.25,"l":224.755,"n":24513,"o":228.06,"t":"2026-06-18T04:00:00Z","v":2933572,"vw":225.495049},{"c":227.73,"h":228.94,"l":226.49,"n":22654,"o":226.69,"t":"2026-06-22T04:00:00Z","v":1112519,"vw":227.748825},{"c":231.24,"h":231.76,"l":226.9,"n":25181,"o":228.33,"t":"2026-06-23T04:00:00Z","v":1055027,"vw":230.504172},{"c":233.26,"h":234.4,"l":231.065,"n":24879,"o":231.065,"t":"2026-06-24T04:00:00Z","v":975414,"vw":233.341034},{"c":236.77,"h":237.6025,"l":233.58,"n":23139,"o":233.58,"t":"2026-06-25T04:00:00Z","v":1083229,"vw":236.430225},{"c":237.26,"h":238,"l":235.24,"n":26334,"o":237.08,"t":"2026-06-26T04:00:00Z","v":1571614,"vw":237.065864},{"c":239.2,"h":239.83,"l":235.665,"n":24924,"o":235.74,"t":"2026-06-29T04:00:00Z","v":1101606,"vw":238.467193},{"c":238.01,"h":239.48,"l":236.94,"n":24380,"o":237.92,"t":"2026-06-30T04:00:00Z","v":1276432,"vw":238.262273},{"c":241.95,"h":242.95,"l":236.6241,"n":24570,"o":237.78,"t":"2026-07-01T04:00:00Z","v":1075757,"vw":241.506381},{"c":238.88,"h":243.57,"l":237.49,"n":22105,"o":243.57,"t":"2026-07-02T04:00:00Z","v":728514,"vw":238.867342},{"c":239.92,"h":240.91,"l":236.5,"n":18869,"o":237.185,"t":"2026-07-06T04:00:00Z","v":887017,"vw":239.824534},{"c":239.75,"h":242,"l":239.08,"n":20872,"o":240.51,"t":"2026-07-07T04:00:00Z","v":718034,"vw":240.333252},{"c":234.63,"h":238.46,"l":232.035,"n":25456,"o":238.46,"t":"2026-07-08T04:00:00Z","v":973270,"vw":234.241163},{"c":237.94,"h":239,"l":235.2125,"n":20326,"o":236.23,"t":"2026-07-09T04:00:00Z","v":719302,"vw":237.916758},{"c":242.34,"h":243,"l":238.505,"n":24610,"o":239.15,"t":"2026-07-10T04:00:00Z","v":1392923,"vw":241.857254},{"c":242.55,"h":244.57,"l":241.4,"n":24389,"o":243.66,"t":"2026-07-13T04:00:00Z","v":1157299,"vw":242.702233},{"c":241.85,"h":246.48,"l":240.74,"n":31564,"o":242.6,"t":"2026-07-14T04:00:00Z","v":1281961,"vw":242.608384},{"c":248.53,"h":248.74,"l":241.39,"n":45850,"o":243.76,"t":"2026-07-15T04:00:00Z","v":2098922,"vw":246.603347},{"c":254.04,"h":254.35,"l":249.83,"n":32890,"o":250.88,"t":"2026-07-16T04:00:00Z","v":1720173,"vw":253.464718},{"c":249.24,"h":255,"l":248.745,"n":26430,"o":252.25,"t":"2026-07-17T04:00:00Z","v":1110316,"vw":250.54876},{"c":249.44,"h":250.68,"l":247,"n":23975,"o":250.17,"t":"2026-07-20T04:00:00Z","v":1344943,"vw":248.631493},{"c":248.66,"h":249.95,"l":246.23,"n":26135,"o":249.95,"t":"2026-07-21T04:00:00Z","v":1113204,"vw":248.131633},{"c":250.73,"h":251.04,"l":247.14,"n":25267,"o":249.06,"t":"2026-07-22T04:00:00Z","v":1205435,"vw":249.941005},{"c":245.97,"h":247.65,"l":244.285,"n":24872,"o":246.98,"t":"2026-07-23T04:00:00Z","v":1046308,"vw":245.620126},{"c":249.6,"h":249.71,"l":245.85,"n":24973,"o":246.74,"t":"2026-07-24T04:00:00Z","v":1257687,"vw":248.892578},{"c":248.28,"h":252.15,"l":247.05,"n":22392,"o":250.28,"t":"2026-07-27T04:00:00Z","v":1089891,"vw":248.545345},{"c":252.61,"h":253.58,"l":249.11,"n":26964,"o":250.14,"t":"2026-07-28T04:00:00Z","v":1332929,"vw":252.156958},{"c":250.33,"h":252.88,"l":249.355,"n":26879,"o":251.44,"t":"2026-07-29T04:00:00Z","v":1167838,"vw":251.087333},{"c":247,"h":251.095,"l":246.735,"n":24508,"o":250.82,"t":"2026-07-30T04:00:00Z","v":1115822,"vw":247.7763},{"c":246.29,"h":248.725,"l":245.63,"n":23789,"o":247.46,"t":"2026-07-31T04:00:00Z","v":1152730,"vw":246.96468},{"c":249.48,"h":249.72,"l":246.31,"n":24635,"o":246.68,"t":"2026-08-03T04:00:00Z","v":1191759,"vw":248.790565},{"c":253.06,"h":254.69,"l":248.595,"n":25045,"o":249.2,"t":"2026-08-04T04:00:00Z","v":1014019,"vw":253.168473},{"c":251.94,"h":254.415,"l":251.25,"n":21281,"o":254.26,"t":"2026-08-05T04:00:00Z","v":1046343,"vw":252.339653},{"c":250.14,"h":254,"l":249.37,"n":19241,"o":254,"t":"2026-08-06T04:00:00Z","v":745419,"vw":250.549312},{"c":250.45,"h":251.5,"l":246.91,"n":18885,"o":248.65,"t":"2026-08-07T04:00:00Z","v":732538,"vw":250.158769},{"c":251.13,"h":251.5,"l":248.815,"n":19588,"o":249.4,"t":"2026-08-10T04:00:00Z","v":670167,"vw":250.726823},{"c":252.16,"h":253.9,"l":250.94,"n":20377,"o":250.94,"t":"2026-08-11T04:00:00Z","v":729049,"vw":252.585222},{"c":253.55,"h":254.205,"l":251.405,"n":20202,"o":252.29,"t":"2026-08-12T04:00:00Z","v":801905,"vw":253.155598},{"c":253.25,"h":255.675,"l":252.465,"n":17268,"o":255,"t":"2026-08-13T04:00:00Z","v":677418,"vw":253.934416},{"c":254.09,"h":255.63,"l":252.5,"n":13959,"o":253.15,"t":"2026-08-14T04:00:00Z","v":580647,"vw":254.308979},{"c":252.86,"h":255.95,"l":252.63,"n":20412,"o":253.21,"t":"2026-08-17T04:00:00Z","v":917635,"vw":253.501426},{"c":251.5,"h":254.85,"l":251.05,"n":19150,"o":254.82,"t":"2026-08-18T04:00:00Z","v":772507,"vw":252.145188},{"c":244.55,"h":251.83,"l":244.31,"n":27003,"o":251.83,"t":"2026-08-19T04:00:00Z","v":1184996,"vw":246.283888},{"c":238.25,"h":244.245,"l":238.13,"n":27455,"o":243.8,"t":"2026-08-20T04:00:00Z","v":1795486,"vw":239.663924},{"c":240.34,"h":241.53,"l":238.1825,"n":24494,"o":240.22,"t":"2026-08-21T04:00:00Z","v":964824,"vw":240.225364},{"c":241.79,"h":244.77,"l":240.81,"n":16885,"o":241.22,"t":"2026-08-24T04:00:00Z","v":568772,"vw":242.092434},{"c":240.41,"h":242.22,"l":238.43,"n":16941,"o":242.11,"t":"2026-08-25T04:00:00Z","v":863060,"vw":240.455696},{"c":241.54,"h":242.33,"l":239.79,"n":17774,"o":240.86,"t":"2026-08-26T04:00:00Z","v":576727,"vw":241.568297},{"c":238.68,"h":240.315,"l":237.28,"n":16093,"o":239.23,"t":"2026-08-27T04:00:00Z","v":794676,"vw":238.817803},{"c":237.29,"h":241.16,"l":237.29,"n":21849,"o":240.27,"t":"2026-08-28T04:00:00Z","v":868383,"vw":237.919791},{"c":233.94,"h":237.235,"l":232.93,"n":25019,"o":236.9,"t":"2026-08-31T04:00:00Z","v":1748393,"vw":233.765291},{"c":232.02,"h":235.05,"l":231.2696,"n":20912,"o":232.44,"t":"2026-09-01T04:00:00Z","v":832950,"vw":232.359282},{"c":235.48,"h":238.46,"l":233.12,"n":24656,"o":233.52,"t":"2026-09-02T04:00:00Z","v":1160450,"vw":235.80023},{"c":240.06,"h":240.11,"l":235.12,"n":18175,"o":236.32,"t":"2026-09-03T04:00:00Z","v":692588,"vw":239.37746},{"c":239.84,"h":241.23,"l":238.48,"n":19256,"o":238.48,"t":"2026-09-04T04:00:00Z","v":677133,"vw":240.089288},{"c":238.44,"h":242.84,"l":238.32,"n":25641,"o":242.49,"t":"2026-09-08T04:00:00Z","v":1086393,"vw":239.876867},{"c":238,"h":238.62,"l":235.3886,"n":23337,"o":236.55,"t":"2026-09-09T04:00:00Z","v":781396,"vw":237.83532},{"c":239.02,"h":239.31,"l":236.14,"n":23624,"o":238,"t":"2026-09-10T04:00:00Z","v":1697554,"vw":238.417346},{"c":239.83,"h":241.44,"l":237.25,"n":21681,"o":241,"t":"2026-09-11T04:00:00Z","v":802283,"vw":239.568282},{"c":237.82,"h":241.58,"l":236.83,"n":26709,"o":239.35,"t":"2026-09-14T04:00:00Z","v":1094734,"vw":238.29728},{"c":235.37,"h":239.94,"l":234.405,"n":29031,"o":238.54,"t":"2026-09-15T04:00:00Z","v":1328238,"vw":235.832499},{"c":226.01,"h":235.4384,"l":222.89,"n":32361,"o":233.92,"t":"2026-09-16T04:00:00Z","v":1858751,"vw":227.13246},{"c":226.36,"h":229.075,"l":224.79,"n":24285,"o":227.42,"t":"2026-09-17T04:00:00Z","v":1168995,"vw":226.428439},{"c":227.31,"h":227.86,"l":225,"n":21393,"o":226.01,"t":"2026-09-18T04:00:00Z","v":2187866,"vw":227.062277},{"c":226.96,"h":228.77,"l":226.025,"n":17914,"o":228.77,"t":"2026-09-21T04:00:00Z","v":799265,"vw":226.969104},{"c":223.42,"h":228.04,"l":222.43,"n":20668,"o":228.04,"t":"2026-09-22T04:00:00Z","v":963655,"vw":223.849086},{"c":219.58,"h":223.38,"l":219.42,"n":21091,"o":221.61,"t":"2026-09-23T04:00:00Z","v":727322,"vw":220.487573},{"c":218.66,"h":220.74,"l":217.21,"n":22104,"o":219.66,"t":"2026-09-24T04:00:00Z","v":926420,"vw":218.660825},{"c":221.19,"h":221.779,"l":218.61,"n":16793,"o":218.65,"t":"2026-09-25T04:00:00Z","v":660773,"vw":220.971744},{"c":220.44,"h":222,"l":220.02,"n":19140,"o":221.04,"t":"2026-09-28T04:00:00Z","v":809916,"vw":220.60907},{"c":217.5,"h":221.14,"l":215.72,"n":20170,"o":220.44,"t":"2026-09-29T04:00:00Z","v":807590,"vw":217.542531},{"c":217.6,"h":219.16,"l":216.8701,"n":21039,"o":218.01,"t":"2026-09-30T04:00:00Z","v":1384090,"vw":217.752047},{"c":217.35,"h":217.36,"l":211.71,"n":22875,"o":215.5,"t":"2026-10-01T04:00:00Z","v":1086941,"vw":215.289893},{"c":219.14,"h":220.09,"l":217.545,"n":22041,"o":217.87,"t":"2026-10-02T04:00:00Z","v":920673,"vw":218.920863},{"c":218.26,"h":221.24,"l":218.14,"n":21152,"o":220.42,"t":"2026-10-05T04:00:00Z","v":1206400,"vw":219.120754},{"c":218.74,"h":220.61,"l":218.085,"n":20793,"o":219.21,"t":"2026-10-06T04:00:00Z","v":832369,"vw":218.955148},{"c":216.63,"h":217.4724,"l":215.32,"n":22601,"o":216.62,"t":"2026-10-07T04:00:00Z","v":934977,"vw":216.402175},{"c":217.56,"h":217.73,"l":213.25,"n":30543,"o":214.73,"t":"2026-10-08T04:00:00Z","v":1438481,"vw":216.268212},{"c":217.49,"h":218.01,"l":215.984,"n":21731,"o":216.78,"t":"2026-10-09T04:00:00Z","v":721280,"vw":217.311402},{"c":219.89,"h":221.15,"l":217.86,"n":24089,"o":217.86,"t":"2026-10-12T04:00:00Z","v":1090560,"vw":219.93615},{"c":217.93,"h":222.04,"l":216.44,"n":21257,"o":221.39,"t":"2026-10-13T04:00:00Z","v":743555,"vw":217.910816},{"c":216.05,"h":216.325,"l":213.2325,"n":23678,"o":215.33,"t":"2026-10-14T04:00:00Z","v":795756,"vw":215.461513},{"c":218.65,"h":219.85,"l":215.56,"n":27235,"o":217.65,"t":"2026-10-15T04:00:00Z","v":1265754,"vw":218.651491},{"c":215.28,"h":223.46,"l":212.46,"n":39586,"o":221.49,"t":"2026-10-16T04:00:00Z","v":2043450,"vw":215.823685},{"c":213.74,"h":214.29,"l":212.28,"n":36478,"o":214.29,"t":"2026-10-19T04:00:00Z","v":1240176,"vw":213.452576},{"c":218.35,"h":219.24,"l":213.7,"n":22950,"o":213.7,"t":"2026-10-20T04:00:00Z","v":814401,"vw":217.88123},{"c":219.51,"h":220.47,"l":216.96,"n":31681,"o":219.56,"t":"2026-10-21T04:00:00Z","v":1034074,"vw":219.577052},{"c":222.83,"h":222.97,"l":216.96,"n":29710,"o":216.96,"t":"2026-10-22T04:00:00Z","v":956534,"vw":222.090327}],"volatilityBars":[{"c":225.97,"h":228.04,"l":225.97,"n":395,"o":228.04,"t":"2026-09-22T13:30:00Z","v":17177,"vw":226.910015},{"c":225.995,"h":226.05,"l":224.87,"n":443,"o":225.98,"t":"2026-09-22T13:45:00Z","v":15896,"vw":225.65009},{"c":225.68,"h":226.5683,"l":225.64,"n":592,"o":225.98,"t":"2026-09-22T14:00:00Z","v":19253,"vw":225.973945},{"c":224.72,"h":225.67,"l":224.72,"n":528,"o":225.67,"t":"2026-09-22T14:15:00Z","v":14839,"vw":225.137386},{"c":224.535,"h":224.84,"l":223.975,"n":795,"o":224.84,"t":"2026-09-22T14:30:00Z","v":26288,"vw":224.5398},{"c":223.62,"h":224.23,"l":223.555,"n":657,"o":224.23,"t":"2026-09-22T14:45:00Z","v":18470,"vw":224.064884},{"c":223.38,"h":223.995,"l":223.13,"n":559,"o":223.99,"t":"2026-09-22T15:00:00Z","v":13884,"vw":223.557284},{"c":222.552,"h":223.32,"l":222.552,"n":377,"o":223.21,"t":"2026-09-22T15:15:00Z","v":7325,"vw":223.106882},{"c":222.895,"h":223.03,"l":222.43,"n":535,"o":222.55,"t":"2026-09-22T15:30:00Z","v":16002,"vw":222.753344},{"c":223.65,"h":223.805,"l":222.69,"n":441,"o":223.03,"t":"2026-09-22T15:45:00Z","v":14802,"vw":223.195747},{"c":224.0801,"h":224.26,"l":223.73,"n":497,"o":223.73,"t":"2026-09-22T16:00:00Z","v":16920,"vw":224.101107},{"c":224.09,"h":224.4,"l":224.005,"n":442,"o":224.1,"t":"2026-09-22T16:15:00Z","v":13012,"vw":224.232384},{"c":223.83,"h":224.13,"l":223.79,"n":468,"o":224.13,"t":"2026-09-22T16:30:00Z","v":13519,"vw":224.02199},{"c":223.98,"h":224,"l":223.78,"n":496,"o":223.83,"t":"2026-09-22T16:45:00Z","v":12113,"vw":223.86738},{"c":223.735,"h":223.91,"l":223.43,"n":542,"o":223.91,"t":"2026-09-22T17:00:00Z","v":17438,"vw":223.659564},{"c":223.9052,"h":223.9052,"l":223.42,"n":414,"o":223.57,"t":"2026-09-22T17:15:00Z","v":11313,"vw":223.562048},{"c":224.24,"h":224.24,"l":223.91,"n":475,"o":223.91,"t":"2026-09-22T17:30:00Z","v":8529,"vw":224.128374},{"c":224.82,"h":224.82,"l":224.15,"n":574,"o":224.24,"t":"2026-09-22T17:45:00Z","v":14130,"vw":224.5089},{"c":224.13,"h":224.76,"l":224.13,"n":797,"o":224.76,"t":"2026-09-22T18:00:00Z","v":23697,"vw":224.357675},{"c":224.31,"h":224.44,"l":224.095,"n":481,"o":224.11,"t":"2026-09-22T18:15:00Z","v":14523,"vw":224.363294},{"c":224.315,"h":224.485,"l":224.15,"n":683,"o":224.37,"t":"2026-09-22T18:30:00Z","v":15700,"vw":224.34037},{"c":224.14,"h":224.32,"l":224.1,"n":793,"o":224.315,"t":"2026-09-22T18:45:00Z","v":16059,"vw":224.229454},{"c":224.17,"h":224.26,"l":223.93,"n":1146,"o":224.2,"t":"2026-09-22T19:00:00Z","v":44393,"vw":224.11912},{"c":224.345,"h":224.37,"l":224.025,"n":923,"o":224.13,"t":"2026-09-22T19:15:00Z","v":23565,"vw":224.212135},{"c":224.17,"h":224.7,"l":224.17,"n":1265,"o":224.32,"t":"2026-09-22T19:30:00Z","v":40192,"vw":224.446478},{"c":223.39,"h":224.395,"l":223.34,"n":3125,"o":224.235,"t":"2026-09-22T19:45:00Z","v":105741,"vw":223.6453},{"c":223.42,"h":223.42,"l":223.42,"n":67,"o":223.42,"t":"2026-09-22T20:00:00Z","v":327900,"vw":223.42},{"c":222.39,"h":223.16,"l":221.61,"n":537,"o":221.61,"t":"2026-09-23T13:30:00Z","v":21883,"vw":221.876421},{"c":221.98,"h":222.205,"l":221.52,"n":480,"o":221.95,"t":"2026-09-23T13:45:00Z","v":11449,"vw":221.86114},{"c":222.73,"h":222.73,"l":221.33,"n":902,"o":221.98,"t":"2026-09-23T14:00:00Z","v":26370,"vw":222.044541},{"c":222.69,"h":223.38,"l":222.63,"n":611,"o":222.84,"t":"2026-09-23T14:15:00Z","v":15698,"vw":222.875707},{"c":221.935,"h":223.025,"l":221.935,"n":765,"o":222.96,"t":"2026-09-23T14:30:00Z","v":17598,"vw":222.488497},{"c":221.09,"h":222.19,"l":221.09,"n":848,"o":221.72,"t":"2026-09-23T14:45:00Z","v":19821,"vw":221.716167},{"c":221.1,"h":221.45,"l":220.895,"n":841,"o":221.19,"t":"2026-09-23T15:00:00Z","v":21889,"vw":221.114619},{"c":220.65,"h":221.515,"l":220.575,"n":966,"o":221.02,"t":"2026-09-23T15:15:00Z","v":23984,"vw":221.03323},{"c":221.06,"h":221.06,"l":220.49,"n":623,"o":220.49,"t":"2026-09-23T15:30:00Z","v":17216,"vw":220.749499},{"c":220.98,"h":220.98,"l":220.635,"n":499,"o":220.965,"t":"2026-09-23T15:45:00Z","v":12861,"vw":220.803091},{"c":220.915,"h":220.925,"l":220.66,"n":186,"o":220.78,"t":"2026-09-23T16:00:00Z","v":5132,"vw":220.842117},{"c":221.225,"h":221.2399,"l":220.81,"n":395,"o":220.935,"t":"2026-09-23T16:15:00Z","v":12366,"vw":221.016575},{"c":221.15,"h":221.18,"l":220.71,"n":539,"o":221.1,"t":"2026-09-23T16:30:00Z","v":14267,"vw":220.928048},{"c":220.8975,"h":221.15,"l":220.63,"n":593,"o":221.15,"t":"2026-09-23T16:45:00Z","v":9740,"vw":220.840046},{"c":220.825,"h":221.02,"l":220.32,"n":686,"o":220.885,"t":"2026-09-23T17:00:00Z","v":13958,"vw":220.628361},{"c":221.02,"h":221.11,"l":220.79,"n":355,"o":220.825,"t":"2026-09-23T17:15:00Z","v":8089,"vw":220.964569},{"c":220.99,"h":220.99,"l":220.67,"n":651,"o":220.93,"t":"2026-09-23T17:30:00Z","v":13483,"vw":220.83678},{"c":221.44,"h":221.61,"l":220.87,"n":621,"o":220.93,"t":"2026-09-23T17:45:00Z","v":36247,"vw":221.129658},{"c":221.405,"h":221.51,"l":221.155,"n":540,"o":221.49,"t":"2026-09-23T18:00:00Z","v":21641,"vw":221.327608},{"c":221.005,"h":221.44,"l":220.9925,"n":539,"o":221.41,"t":"2026-09-23T18:15:00Z","v":12759,"vw":221.18613},{"c":220.545,"h":221,"l":220.545,"n":681,"o":221,"t":"2026-09-23T18:30:00Z","v":20578,"vw":220.837545},{"c":220.74,"h":220.81,"l":220.52,"n":537,"o":220.52,"t":"2026-09-23T18:45:00Z","v":11501,"vw":220.655418},{"c":220.61,"h":220.99,"l":220.61,"n":787,"o":220.81,"t":"2026-09-23T19:00:00Z","v":22156,"vw":220.832062},{"c":220.36,"h":220.635,"l":220.25,"n":651,"o":220.54,"t":"2026-09-23T19:15:00Z","v":13974,"vw":220.438195},{"c":220.38,"h":220.68,"l":220.35,"n":1063,"o":220.4,"t":"2026-09-23T19:30:00Z","v":29753,"vw":220.484823},{"c":219.6,"h":220.36,"l":219.42,"n":3258,"o":220.32,"t":"2026-09-23T19:45:00Z","v":99836,"vw":219.712681},{"c":220.4265,"h":220.4265,"l":219.58,"n":67,"o":219.58,"t":"2026-09-23T20:00:00Z","v":164184,"vw":219.583444},{"c":219.58,"h":219.58,"l":219.58,"n":1,"o":219.58,"t":"2026-09-23T20:15:00Z","v":3237,"vw":219.58},{"c":219.06,"h":220.74,"l":218.71,"n":215,"o":219.66,"t":"2026-09-24T13:30:00Z","v":12170,"vw":220.322354},{"c":219.47,"h":219.585,"l":218.56,"n":314,"o":218.74,"t":"2026-09-24T13:45:00Z","v":9271,"vw":219.246754},{"c":218.99,"h":219.88,"l":218.99,"n":500,"o":219.41,"t":"2026-09-24T14:00:00Z","v":20263,"vw":219.547545},{"c":218.855,"h":219.45,"l":218.81,"n":502,"o":218.96,"t":"2026-09-24T14:15:00Z","v":26859,"vw":219.043861},{"c":218.49,"h":219.26,"l":218.34,"n":775,"o":219.04,"t":"2026-09-24T14:30:00Z","v":13673,"vw":218.789744},{"c":217.945,"h":218.385,"l":217.83,"n":487,"o":218.385,"t":"2026-09-24T14:45:00Z","v":10017,"vw":218.085365},{"c":217.3,"h":217.84,"l":217.3,"n":567,"o":217.84,"t":"2026-09-24T15:00:00Z","v":13161,"vw":217.596829},{"c":218.065,"h":218.19,"l":217.39,"n":488,"o":217.39,"t":"2026-09-24T15:15:00Z","v":12182,"vw":217.85833},{"c":217.745,"h":217.975,"l":217.58,"n":606,"o":217.97,"t":"2026-09-24T15:30:00Z","v":16309,"vw":217.791525},{"c":217.37,"h":217.635,"l":217.31,"n":509,"o":217.61,"t":"2026-09-24T15:45:00Z","v":11572,"vw":217.441094},{"c":217.62,"h":217.62,"l":217.21,"n":549,"o":217.34,"t":"2026-09-24T16:00:00Z","v":18562,"vw":217.422919},{"c":217.97,"h":219.03,"l":217.66,"n":1075,"o":217.83,"t":"2026-09-24T16:15:00Z","v":39297,"vw":218.270457},{"c":218.19,"h":218.56,"l":217.7074,"n":645,"o":217.93,"t":"2026-09-24T16:30:00Z","v":15101,"vw":218.166729},{"c":218.61,"h":219.24,"l":218.11,"n":1071,"o":218.11,"t":"2026-09-24T16:45:00Z","v":53102,"vw":218.781589},{"c":218.455,"h":218.65,"l":218.07,"n":606,"o":218.46,"t":"2026-09-24T17:00:00Z","v":21108,"vw":218.409747},{"c":218.3,"h":218.51,"l":218.02,"n":639,"o":218.42,"t":"2026-09-24T17:15:00Z","v":27055,"vw":218.258624},{"c":218.095,"h":218.31,"l":217.85,"n":499,"o":218.245,"t":"2026-09-24T17:30:00Z","v":16001,"vw":218.043331},{"c":218.53,"h":218.53,"l":218.07,"n":705,"o":218.09,"t":"2026-09-24T17:45:00Z","v":17860,"vw":218.229976},{"c":218.63,"h":218.705,"l":218.305,"n":767,"o":218.68,"t":"2026-09-24T18:00:00Z","v":21852,"vw":218.481377},{"c":218.64,"h":218.795,"l":218.28,"n":721,"o":218.56,"t":"2026-09-24T18:15:00Z","v":22540,"vw":218.578395},{"c":218.42,"h":218.895,"l":218.215,"n":866,"o":218.61,"t":"2026-09-24T18:30:00Z","v":27793,"vw":218.444544},{"c":218.89,"h":218.89,"l":218.22,"n":765,"o":218.385,"t":"2026-09-24T18:45:00Z","v":23516,"vw":218.472836},{"c":219.1,"h":219.1,"l":218.71,"n":817,"o":218.91,"t":"2026-09-24T19:00:00Z","v":29143,"vw":218.899211},{"c":219.18,"h":219.3,"l":219.04,"n":750,"o":219.15,"t":"2026-09-24T19:15:00Z","v":24751,"vw":219.1623},{"c":219.305,"h":219.31,"l":219.06,"n":1529,"o":219.216,"t":"2026-09-24T19:30:00Z","v":55890,"vw":219.231484},{"c":218.855,"h":219.295,"l":218.41,"n":3548,"o":219.21,"t":"2026-09-24T19:45:00Z","v":161091,"vw":218.809671},{"c":218.66,"h":218.66,"l":218.66,"n":71,"o":218.66,"t":"2026-09-24T20:00:00Z","v":189438,"vw":218.66},{"c":219.76,"h":220.2111,"l":218.61,"n":416,"o":218.65,"t":"2026-09-25T13:30:00Z","v":16852,"vw":219.076213},{"c":219.5,"h":220.05,"l":219.5,"n":246,"o":219.585,"t":"2026-09-25T13:45:00Z","v":6692,"vw":219.759944},{"c":219.93,"h":219.93,"l":219.1,"n":450,"o":219.29,"t":"2026-09-25T14:00:00Z","v":11626,"vw":219.437042},{"c":220.275,"h":220.655,"l":219.92,"n":459,"o":219.98,"t":"2026-09-25T14:15:00Z","v":18062,"vw":220.364934},{"c":220.345,"h":220.44,"l":219.91,"n":452,"o":220.275,"t":"2026-09-25T14:30:00Z","v":8533,"vw":220.236564},{"c":219.82,"h":220.345,"l":219.71,"n":440,"o":220.345,"t":"2026-09-25T14:45:00Z","v":11868,"vw":220.023853},{"c":220.005,"h":220.22,"l":219.67,"n":485,"o":219.99,"t":"2026-09-25T15:00:00Z","v":11805,"vw":219.950663},{"c":220,"h":220.3,"l":219.61,"n":520,"o":219.936,"t":"2026-09-25T15:15:00Z","v":16277,"vw":219.943972},{"c":219.895,"h":220.375,"l":219.8,"n":787,"o":220.105,"t":"2026-09-25T15:30:00Z","v":26783,"vw":220.085603},{"c":220.569,"h":220.569,"l":219.66,"n":311,"o":219.76,"t":"2026-09-25T15:45:00Z","v":8004,"vw":220.073389},{"c":221.7,"h":221.77,"l":220.755,"n":578,"o":220.815,"t":"2026-09-25T16:00:00Z","v":15861,"vw":221.257499},{"c":221.25,"h":221.705,"l":221.25,"n":339,"o":221.7025,"t":"2026-09-25T16:15:00Z","v":11622,"vw":221.45224},{"c":221.779,"h":221.779,"l":221.19,"n":401,"o":221.455,"t":"2026-09-25T16:30:00Z","v":12079,"vw":221.391537},{"c":221.115,"h":221.57,"l":220.941,"n":280,"o":221.57,"t":"2026-09-25T16:45:00Z","v":6149,"vw":221.235553},{"c":221.195,"h":221.4,"l":221.08,"n":368,"o":221.125,"t":"2026-09-25T17:00:00Z","v":9678,"vw":221.211921},{"c":221.03,"h":221.185,"l":220.935,"n":280,"o":221.16,"t":"2026-09-25T17:15:00Z","v":7780,"vw":221.026765},{"c":221.28,"h":221.28,"l":220.89,"n":418,"o":221.07,"t":"2026-09-25T17:30:00Z","v":15885,"vw":221.043854},{"c":221.33,"h":221.33,"l":220.925,"n":328,"o":221.28,"t":"2026-09-25T17:45:00Z","v":8875,"vw":221.156472},{"c":221.11,"h":221.345,"l":221.11,"n":300,"o":221.345,"t":"2026-09-25T18:00:00Z","v":6248,"vw":221.215666},{"c":221.06,"h":221.31,"l":221,"n":482,"o":221.29,"t":"2026-09-25T18:15:00Z","v":10429,"vw":221.171038},{"c":221.13,"h":221.22,"l":220.98,"n":460,"o":221.075,"t":"2026-09-25T18:30:00Z","v":12409,"vw":221.103942},{"c":221.39,"h":221.42,"l":221.085,"n":356,"o":221.15,"t":"2026-09-25T18:45:00Z","v":8667,"vw":221.250997},{"c":221.36,"h":221.39,"l":221.08,"n":498,"o":221.39,"t":"2026-09-25T19:00:00Z","v":16200,"vw":221.233459},{"c":221.2342,"h":221.52,"l":221.08,"n":862,"o":221.42,"t":"2026-09-25T19:15:00Z","v":44659,"vw":221.180723},{"c":221.37,"h":221.56,"l":220.95,"n":1121,"o":221.2,"t":"2026-09-25T19:30:00Z","v":31815,"vw":221.332393},{"c":221.23,"h":221.55,"l":220.98,"n":2886,"o":221.5,"t":"2026-09-25T19:45:00Z","v":88806,"vw":221.247392},{"c":221.19,"h":221.19,"l":221.19,"n":75,"o":221.19,"t":"2026-09-25T20:00:00Z","v":180836,"vw":221.19},{"c":221.31,"h":221.31,"l":221.31,"n":2,"o":221.31,"t":"2026-09-28T12:30:00Z","v":101,"vw":221.31},{"c":221.04,"h":221.04,"l":220.18,"n":338,"o":221.04,"t":"2026-09-28T13:30:00Z","v":11410,"vw":220.863049},{"c":220.51,"h":221.365,"l":220.38,"n":469,"o":221.04,"t":"2026-09-28T13:45:00Z","v":16116,"vw":220.843419},{"c":221.345,"h":221.88,"l":220.28,"n":543,"o":220.44,"t":"2026-09-28T14:00:00Z","v":17904,"vw":221.216644},{"c":221.48,"h":221.48,"l":220.84,"n":571,"o":221.4741,"t":"2026-09-28T14:15:00Z","v":21310,"vw":221.153632},{"c":221.16,"h":221.41,"l":220.92,"n":511,"o":221.2,"t":"2026-09-28T14:30:00Z","v":11891,"vw":221.116461},{"c":220.755,"h":221.395,"l":220.575,"n":562,"o":221.325,"t":"2026-09-28T14:45:00Z","v":12953,"vw":221.079674},{"c":220.5475,"h":221.11,"l":220.43,"n":432,"o":220.895,"t":"2026-09-28T15:00:00Z","v":11569,"vw":220.653473},{"c":220.65,"h":220.74,"l":220.37,"n":409,"o":220.475,"t":"2026-09-28T15:15:00Z","v":10995,"vw":220.628603},{"c":220.745,"h":220.745,"l":220.465,"n":387,"o":220.715,"t":"2026-09-28T15:30:00Z","v":10917,"vw":220.647817},{"c":220.44,"h":220.72,"l":220.44,"n":431,"o":220.66,"t":"2026-09-28T15:45:00Z","v":8301,"vw":220.602209},{"c":220.56,"h":220.695,"l":220.54,"n":350,"o":220.61,"t":"2026-09-28T16:00:00Z","v":6815,"vw":220.61104},{"c":221.32,"h":221.4475,"l":220.62,"n":800,"o":220.64,"t":"2026-09-28T16:15:00Z","v":18573,"vw":221.112591},{"c":220.75,"h":221.25,"l":220.58,"n":431,"o":221.25,"t":"2026-09-28T16:30:00Z","v":10503,"vw":220.846709},{"c":220.85,"h":220.9,"l":220.48,"n":329,"o":220.79,"t":"2026-09-28T16:45:00Z","v":9647,"vw":220.755109},{"c":221.4175,"h":222,"l":220.77,"n":1004,"o":220.78,"t":"2026-09-28T17:00:00Z","v":29156,"vw":221.41231},{"c":221.14,"h":221.62,"l":221.07,"n":476,"o":221.475,"t":"2026-09-28T17:15:00Z","v":17784,"vw":221.160898},{"c":221,"h":221.17,"l":220.62,"n":690,"o":221.12,"t":"2026-09-28T17:30:00Z","v":21023,"vw":220.959213},{"c":220.975,"h":221.07,"l":220.79,"n":425,"o":221.035,"t":"2026-09-28T17:45:00Z","v":13123,"vw":220.985374},{"c":221.0525,"h":221.1,"l":220.78,"n":465,"o":221.1,"t":"2026-09-28T18:00:00Z","v":14875,"vw":220.925611},{"c":220.861,"h":221.08,"l":220.81,"n":397,"o":221.065,"t":"2026-09-28T18:15:00Z","v":10034,"vw":220.937794},{"c":220.875,"h":221.04,"l":220.78,"n":363,"o":220.86,"t":"2026-09-28T18:30:00Z","v":11921,"vw":220.886652},{"c":220.51,"h":220.865,"l":220.31,"n":609,"o":220.82,"t":"2026-09-28T18:45:00Z","v":14537,"vw":220.579657},{"c":220.265,"h":220.65,"l":220.245,"n":693,"o":220.47,"t":"2026-09-28T19:00:00Z","v":15006,"vw":220.410185},{"c":220.37,"h":220.41,"l":220.02,"n":871,"o":220.2,"t":"2026-09-28T19:15:00Z","v":19480,"vw":220.213508},{"c":220.385,"h":220.52,"l":220.215,"n":1158,"o":220.385,"t":"2026-09-28T19:30:00Z","v":35386,"vw":220.39276},{"c":220.46,"h":220.655,"l":220.15,"n":3395,"o":220.37,"t":"2026-09-28T19:45:00Z","v":154875,"vw":220.412638},{"c":220.44,"h":220.44,"l":220.44,"n":62,"o":220.44,"t":"2026-09-28T20:00:00Z","v":240490,"vw":220.44},{"c":220.645,"h":221.14,"l":219.85,"n":364,"o":220.44,"t":"2026-09-29T13:30:00Z","v":29281,"vw":220.541683},{"c":218.745,"h":220.6,"l":218.73,"n":323,"o":220.6,"t":"2026-09-29T13:45:00Z","v":15337,"vw":219.276099},{"c":219.03,"h":219.28,"l":218.26,"n":621,"o":218.62,"t":"2026-09-29T14:00:00Z","v":22425,"vw":218.900467},{"c":218.46,"h":219.39,"l":218.46,"n":390,"o":219.33,"t":"2026-09-29T14:15:00Z","v":12664,"vw":219.047745},{"c":217.98,"h":218.71,"l":217.7,"n":572,"o":218.71,"t":"2026-09-29T14:30:00Z","v":13488,"vw":218.049749},{"c":217.63,"h":218.065,"l":217.63,"n":527,"o":217.945,"t":"2026-09-29T14:45:00Z","v":13765,"vw":217.837944},{"c":216.7,"h":217.68,"l":216.68,"n":582,"o":217.66,"t":"2026-09-29T15:00:00Z","v":13464,"vw":217.235327},{"c":216.9,"h":217.34,"l":216.53,"n":917,"o":216.7,"t":"2026-09-29T15:15:00Z","v":28162,"vw":216.931669},{"c":216.455,"h":217.09,"l":216.26,"n":600,"o":216.97,"t":"2026-09-29T15:30:00Z","v":15513,"vw":216.77848},{"c":216,"h":216.67,"l":215.92,"n":623,"o":216.625,"t":"2026-09-29T15:45:00Z","v":15784,"vw":216.384669},{"c":216.415,"h":216.58,"l":215.72,"n":649,"o":216,"t":"2026-09-29T16:00:00Z","v":21148,"vw":216.151583},{"c":216.02,"h":216.4,"l":216.02,"n":514,"o":216.28,"t":"2026-09-29T16:15:00Z","v":11880,"vw":216.183046},{"c":216.84,"h":216.88,"l":216.055,"n":586,"o":216.07,"t":"2026-09-29T16:30:00Z","v":21053,"vw":216.348224},{"c":216.92,"h":217.185,"l":216.85,"n":500,"o":216.96,"t":"2026-09-29T16:45:00Z","v":9868,"vw":216.999721},{"c":216.9,"h":216.99,"l":216.64,"n":418,"o":216.99,"t":"2026-09-29T17:00:00Z","v":15668,"vw":216.736473},{"c":217.13,"h":217.13,"l":216.83,"n":576,"o":216.905,"t":"2026-09-29T17:15:00Z","v":8043,"vw":216.965396},{"c":217.335,"h":217.39,"l":217.12,"n":492,"o":217.21,"t":"2026-09-29T17:30:00Z","v":11043,"vw":217.27744},{"c":217.0175,"h":217.53,"l":216.92,"n":580,"o":217.43,"t":"2026-09-29T17:45:00Z","v":13605,"vw":217.197391},{"c":216.905,"h":217.26,"l":216.7,"n":560,"o":217.1,"t":"2026-09-29T18:00:00Z","v":13318,"vw":216.978106},{"c":216.995,"h":217.19,"l":216.85,"n":708,"o":216.94,"t":"2026-09-29T18:15:00Z","v":16260,"vw":217.036398},{"c":217.16,"h":217.44,"l":216.965,"n":695,"o":216.965,"t":"2026-09-29T18:30:00Z","v":16893,"vw":217.218948},{"c":217.12,"h":217.22,"l":216.91,"n":584,"o":217.19,"t":"2026-09-29T18:45:00Z","v":14326,"vw":217.047375},{"c":217.35,"h":217.3775,"l":216.96,"n":641,"o":217.03,"t":"2026-09-29T19:00:00Z","v":14829,"vw":217.198097},{"c":217.37,"h":217.37,"l":217.0401,"n":844,"o":217.335,"t":"2026-09-29T19:15:00Z","v":19783,"vw":217.172896},{"c":217.54,"h":217.54,"l":217.25,"n":1036,"o":217.35,"t":"2026-09-29T19:30:00Z","v":26477,"vw":217.396598},{"c":217.56,"h":217.715,"l":217.03,"n":3764,"o":217.54,"t":"2026-09-29T19:45:00Z","v":120476,"vw":217.459681},{"c":217.5,"h":217.5,"l":217.5,"n":63,"o":217.5,"t":"2026-09-29T20:00:00Z","v":247636,"vw":217.5},{"c":217.5,"h":217.5,"l":217.5,"n":1,"o":217.5,"t":"2026-09-29T20:15:00Z","v":540,"vw":217.5},{"c":218.01,"h":219.16,"l":217.595,"n":548,"o":218.01,"t":"2026-09-30T13:30:00Z","v":30819,"vw":218.257468},{"c":217.47,"h":218.705,"l":217.47,"n":479,"o":217.84,"t":"2026-09-30T13:45:00Z","v":21027,"vw":218.295962},{"c":218.35,"h":218.8699,"l":217.19,"n":681,"o":217.37,"t":"2026-09-30T14:00:00Z","v":23912,"vw":218.035896},{"c":218.08,"h":218.92,"l":218.04,"n":648,"o":218.06,"t":"2026-09-30T14:15:00Z","v":35620,"vw":218.555476},{"c":218.22,"h":218.34,"l":217.81,"n":486,"o":218.24,"t":"2026-09-30T14:30:00Z","v":9543,"vw":218.126573},{"c":217.95,"h":218.38,"l":217.9375,"n":502,"o":218.05,"t":"2026-09-30T14:45:00Z","v":10985,"vw":218.086243},{"c":217.58,"h":217.92,"l":217.58,"n":422,"o":217.865,"t":"2026-09-30T15:00:00Z","v":11581,"vw":217.798978},{"c":217.81,"h":218.02,"l":217.53,"n":347,"o":217.82,"t":"2026-09-30T15:15:00Z","v":9441,"vw":217.759935},{"c":217.27,"h":217.78,"l":217.15,"n":519,"o":217.78,"t":"2026-09-30T15:30:00Z","v":15895,"vw":217.303226},{"c":216.97,"h":217.39,"l":216.96,"n":344,"o":217.38,"t":"2026-09-30T15:45:00Z","v":9307,"vw":217.183483},{"c":217.31,"h":217.41,"l":216.8701,"n":396,"o":217.05,"t":"2026-09-30T16:00:00Z","v":10468,"vw":217.224491},{"c":217.38,"h":217.705,"l":217.38,"n":439,"o":217.41,"t":"2026-09-30T16:15:00Z","v":15020,"vw":217.523526},{"c":217.5425,"h":217.62,"l":217.35,"n":402,"o":217.355,"t":"2026-09-30T16:30:00Z","v":12314,"vw":217.483487},{"c":217.535,"h":217.62,"l":217.38,"n":511,"o":217.555,"t":"2026-09-30T16:45:00Z","v":17673,"vw":217.504521},{"c":217.505,"h":217.6,"l":217.39,"n":504,"o":217.535,"t":"2026-09-30T17:00:00Z","v":17545,"vw":217.523889},{"c":217.165,"h":217.48,"l":216.89,"n":488,"o":217.4506,"t":"2026-09-30T17:15:00Z","v":13954,"vw":217.110159},{"c":217.45,"h":217.485,"l":217.01,"n":592,"o":217.2,"t":"2026-09-30T17:30:00Z","v":19438,"vw":217.28256},{"c":217.47,"h":217.54,"l":217.1,"n":841,"o":217.37,"t":"2026-09-30T17:45:00Z","v":40241,"vw":217.28287},{"c":217.3,"h":217.47,"l":217.19,"n":547,"o":217.47,"t":"2026-09-30T18:00:00Z","v":17116,"vw":217.362957},{"c":217.225,"h":217.43,"l":216.9,"n":726,"o":217.35,"t":"2026-09-30T18:15:00Z","v":26769,"vw":217.161379},{"c":217.43,"h":217.43,"l":217.045,"n":724,"o":217.23,"t":"2026-09-30T18:30:00Z","v":27424,"vw":217.209308},{"c":217.3,"h":217.425,"l":217.045,"n":628,"o":217.425,"t":"2026-09-30T18:45:00Z","v":23243,"vw":217.210289},{"c":218.06,"h":218.06,"l":217.37,"n":822,"o":217.41,"t":"2026-09-30T19:00:00Z","v":31831,"vw":217.682551},{"c":218.105,"h":218.415,"l":217.995,"n":863,"o":217.995,"t":"2026-09-30T19:15:00Z","v":36334,"vw":218.199629},{"c":218.845,"h":218.86,"l":217.915,"n":1752,"o":218.16,"t":"2026-09-30T19:30:00Z","v":69361,"vw":218.566586},{"c":217.6,"h":218.91,"l":217.54,"n":4874,"o":218.89,"t":"2026-09-30T19:45:00Z","v":236121,"vw":218.161384},{"c":217.6,"h":217.6,"l":217.6,"n":76,"o":217.6,"t":"2026-09-30T20:00:00Z","v":510916,"vw":217.6},{"c":219.57,"h":219.57,"l":219.57,"n":1,"o":219.57,"t":"2026-09-30T20:30:00Z","v":200,"vw":219.57},{"c":213.795,"h":217.04,"l":213.34,"n":667,"o":215.5,"t":"2026-10-01T13:30:00Z","v":24098,"vw":215.646254},{"c":213.145,"h":214.335,"l":213.145,"n":983,"o":213.37,"t":"2026-10-01T13:45:00Z","v":38041,"vw":213.611937},{"c":212.6,"h":213.27,"l":212.02,"n":723,"o":212.88,"t":"2026-10-01T14:00:00Z","v":21677,"vw":212.574141},{"c":212.45,"h":213.19,"l":212.1,"n":823,"o":212.86,"t":"2026-10-01T14:15:00Z","v":27483,"vw":212.671472},{"c":212.93,"h":213.41,"l":212.39,"n":822,"o":212.46,"t":"2026-10-01T14:30:00Z","v":22052,"vw":212.921353},{"c":212.695,"h":213.13,"l":212.39,"n":696,"o":213.122,"t":"2026-10-01T14:45:00Z","v":20137,"vw":212.667832},{"c":212.17,"h":212.83,"l":211.89,"n":718,"o":212.705,"t":"2026-10-01T15:00:00Z","v":20102,"vw":212.249803},{"c":212.24,"h":212.42,"l":211.99,"n":931,"o":212.17,"t":"2026-10-01T15:15:00Z","v":60018,"vw":212.209306},{"c":212.89,"h":212.9729,"l":211.71,"n":775,"o":212.35,"t":"2026-10-01T15:30:00Z","v":34596,"vw":212.226859},{"c":213.76,"h":213.76,"l":212.75,"n":600,"o":213.0567,"t":"2026-10-01T15:45:00Z","v":17237,"vw":213.130493},{"c":214.49,"h":214.49,"l":213.8301,"n":528,"o":213.895,"t":"2026-10-01T16:00:00Z","v":17219,"vw":214.132066},{"c":215.11,"h":215.12,"l":214.3,"n":609,"o":214.3,"t":"2026-10-01T16:15:00Z","v":17220,"vw":214.791446},{"c":215.235,"h":215.595,"l":215.12,"n":597,"o":215.19,"t":"2026-10-01T16:30:00Z","v":21675,"vw":215.318858},{"c":214.99,"h":215.33,"l":214.7,"n":610,"o":215.235,"t":"2026-10-01T16:45:00Z","v":15970,"vw":214.915612},{"c":214.585,"h":215.24,"l":214.52,"n":775,"o":214.82,"t":"2026-10-01T17:00:00Z","v":19497,"vw":214.891861},{"c":214.64,"h":215.13,"l":214.45,"n":599,"o":214.47,"t":"2026-10-01T17:15:00Z","v":16945,"vw":214.828893},{"c":215.02,"h":215.02,"l":214.56,"n":786,"o":214.62,"t":"2026-10-01T17:30:00Z","v":26167,"vw":214.839644},{"c":215.205,"h":215.28,"l":214.685,"n":682,"o":214.85,"t":"2026-10-01T17:45:00Z","v":27739,"vw":214.92719},{"c":215.2925,"h":215.2925,"l":214.87,"n":708,"o":215.2848,"t":"2026-10-01T18:00:00Z","v":18476,"vw":215.096352},{"c":215.07,"h":215.395,"l":215.0051,"n":680,"o":215.275,"t":"2026-10-01T18:15:00Z","v":43262,"vw":215.250922},{"c":215.8699,"h":215.8699,"l":215.18,"n":495,"o":215.18,"t":"2026-10-01T18:30:00Z","v":17982,"vw":215.617347},{"c":215.66,"h":215.66,"l":215.355,"n":609,"o":215.48,"t":"2026-10-01T18:45:00Z","v":12979,"vw":215.469828},{"c":215.98,"h":215.98,"l":215.47,"n":640,"o":215.675,"t":"2026-10-01T19:00:00Z","v":16411,"vw":215.73208},{"c":216.24,"h":216.24,"l":215.87,"n":1080,"o":216.015,"t":"2026-10-01T19:15:00Z","v":17859,"vw":216.041255},{"c":216.425,"h":216.545,"l":216.215,"n":1474,"o":216.24,"t":"2026-10-01T19:30:00Z","v":38675,"vw":216.388468},{"c":217.35,"h":217.36,"l":216.48,"n":2924,"o":216.48,"t":"2026-10-01T19:45:00Z","v":97961,"vw":217.079984},{"c":217.35,"h":217.35,"l":217.35,"n":69,"o":217.35,"t":"2026-10-01T20:00:00Z","v":211260,"vw":217.35},{"c":217.35,"h":217.35,"l":217.35,"n":1,"o":217.35,"t":"2026-10-01T20:15:00Z","v":74010,"vw":217.35},{"c":219.29,"h":219.88,"l":217.87,"n":639,"o":217.87,"t":"2026-10-02T13:30:00Z","v":24113,"vw":218.709408},{"c":218.59,"h":220.09,"l":218.35,"n":766,"o":219.26,"t":"2026-10-02T13:45:00Z","v":23398,"vw":219.313089},{"c":218.58,"h":219.16,"l":218.325,"n":683,"o":218.325,"t":"2026-10-02T14:00:00Z","v":21595,"vw":218.806345},{"c":219.52,"h":219.605,"l":218.725,"n":575,"o":218.725,"t":"2026-10-02T14:15:00Z","v":14658,"vw":219.22794},{"c":219.36,"h":219.65,"l":218.905,"n":815,"o":219.65,"t":"2026-10-02T14:30:00Z","v":19919,"vw":219.349114},{"c":219.41,"h":219.7625,"l":219.16,"n":609,"o":219.25,"t":"2026-10-02T14:45:00Z","v":11626,"vw":219.448466},{"c":217.77,"h":219.3645,"l":217.73,"n":781,"o":219.3645,"t":"2026-10-02T15:00:00Z","v":29103,"vw":218.440749},{"c":218.37,"h":218.37,"l":217.545,"n":656,"o":217.88,"t":"2026-10-02T15:15:00Z","v":14803,"vw":217.821781},{"c":218.435,"h":218.59,"l":218.21,"n":507,"o":218.325,"t":"2026-10-02T15:30:00Z","v":14299,"vw":218.385204},{"c":218.5,"h":218.52,"l":218.265,"n":404,"o":218.42,"t":"2026-10-02T15:45:00Z","v":8205,"vw":218.396027},{"c":218.165,"h":218.6474,"l":217.85,"n":604,"o":218.54,"t":"2026-10-02T16:00:00Z","v":18844,"vw":218.165888},{"c":218,"h":218.32,"l":218,"n":417,"o":218.09,"t":"2026-10-02T16:15:00Z","v":13014,"vw":218.097791},{"c":218.03,"h":218.115,"l":217.82,"n":430,"o":218.03,"t":"2026-10-02T16:30:00Z","v":14290,"vw":217.963785},{"c":218.4,"h":218.91,"l":218.07,"n":630,"o":218.13,"t":"2026-10-02T16:45:00Z","v":14186,"vw":218.510624},{"c":218.4975,"h":218.7,"l":218.38,"n":510,"o":218.4,"t":"2026-10-02T17:00:00Z","v":14035,"vw":218.544275},{"c":218.26,"h":218.675,"l":218.085,"n":683,"o":218.4,"t":"2026-10-02T17:15:00Z","v":23622,"vw":218.43025},{"c":218.2,"h":218.59,"l":218.18,"n":577,"o":218.31,"t":"2026-10-02T17:30:00Z","v":10751,"vw":218.380707},{"c":217.93,"h":218.35,"l":217.82,"n":586,"o":218.29,"t":"2026-10-02T17:45:00Z","v":12787,"vw":218.05438},{"c":218.45,"h":218.45,"l":217.97,"n":499,"o":218.01,"t":"2026-10-02T18:00:00Z","v":17219,"vw":218.20753},{"c":218.45,"h":218.495,"l":218.2225,"n":587,"o":218.24,"t":"2026-10-02T18:15:00Z","v":15360,"vw":218.370644},{"c":218.865,"h":218.89,"l":218.415,"n":760,"o":218.53,"t":"2026-10-02T18:30:00Z","v":20313,"vw":218.562161},{"c":218.715,"h":218.835,"l":218.5348,"n":806,"o":218.8,"t":"2026-10-02T18:45:00Z","v":27189,"vw":218.667271},{"c":218.87,"h":218.92,"l":218.61,"n":872,"o":218.74,"t":"2026-10-02T19:00:00Z","v":22755,"vw":218.770285},{"c":219.24,"h":219.29,"l":218.87,"n":950,"o":218.8725,"t":"2026-10-02T19:15:00Z","v":28218,"vw":219.047674},{"c":219.35,"h":219.415,"l":218.945,"n":1416,"o":219.24,"t":"2026-10-02T19:30:00Z","v":48925,"vw":219.202773},{"c":219.18,"h":219.42,"l":218.8,"n":3479,"o":219.36,"t":"2026-10-02T19:45:00Z","v":142393,"vw":219.078749},{"c":219.14,"h":219.14,"l":219.14,"n":70,"o":219.14,"t":"2026-10-02T20:00:00Z","v":268513,"vw":219.14},{"c":219.13,"h":219.13,"l":219.13,"n":10,"o":219.13,"t":"2026-10-05T13:00:00Z","v":438,"vw":219.13},{"c":218.67,"h":220.69,"l":218.36,"n":484,"o":220.42,"t":"2026-10-05T13:30:00Z","v":23179,"vw":219.467696},{"c":218.96,"h":219.005,"l":218.14,"n":616,"o":218.805,"t":"2026-10-05T13:45:00Z","v":38660,"vw":218.733266},{"c":220.0995,"h":220.2,"l":218.61,"n":846,"o":218.75,"t":"2026-10-05T14:00:00Z","v":45993,"vw":219.30349},{"c":220.855,"h":221.24,"l":219.93,"n":609,"o":219.935,"t":"2026-10-05T14:15:00Z","v":20462,"vw":220.604834},{"c":220.235,"h":221.24,"l":220.235,"n":871,"o":221.01,"t":"2026-10-05T14:30:00Z","v":21901,"vw":220.807768},{"c":220.08,"h":220.33,"l":219.745,"n":929,"o":220.33,"t":"2026-10-05T14:45:00Z","v":60306,"vw":220.031891},{"c":220.11,"h":220.12,"l":219.63,"n":594,"o":220.12,"t":"2026-10-05T15:00:00Z","v":16626,"vw":219.877598},{"c":219.93,"h":220.1,"l":219.67,"n":550,"o":219.94,"t":"2026-10-05T15:15:00Z","v":14967,"vw":219.925295},{"c":220.27,"h":220.28,"l":219.79,"n":499,"o":219.79,"t":"2026-10-05T15:30:00Z","v":11142,"vw":220.055011},{"c":220.11,"h":220.4,"l":220.08,"n":489,"o":220.16,"t":"2026-10-05T15:45:00Z","v":14077,"vw":220.179985},{"c":220.37,"h":220.38,"l":219.9,"n":562,"o":220.125,"t":"2026-10-05T16:00:00Z","v":14849,"vw":220.09124},{"c":220.245,"h":220.48,"l":220.1008,"n":498,"o":220.37,"t":"2026-10-05T16:15:00Z","v":12332,"vw":220.328665},{"c":220.6,"h":220.72,"l":220.1,"n":593,"o":220.245,"t":"2026-10-05T16:30:00Z","v":22622,"vw":220.401854},{"c":220.69,"h":220.76,"l":220.48,"n":413,"o":220.61,"t":"2026-10-05T16:45:00Z","v":7753,"vw":220.649735},{"c":220.54,"h":220.715,"l":220.095,"n":792,"o":220.715,"t":"2026-10-05T17:00:00Z","v":43413,"vw":220.40309},{"c":220.46,"h":220.55,"l":220.29,"n":402,"o":220.55,"t":"2026-10-05T17:15:00Z","v":10380,"vw":220.42794},{"c":220.65,"h":220.74,"l":220.37,"n":409,"o":220.415,"t":"2026-10-05T17:30:00Z","v":8988,"vw":220.468332},{"c":220.205,"h":220.61,"l":220.14,"n":443,"o":220.54,"t":"2026-10-05T17:45:00Z","v":11370,"vw":220.35015},{"c":219.91,"h":220.39,"l":219.91,"n":604,"o":220.205,"t":"2026-10-05T18:00:00Z","v":18462,"vw":220.2602},{"c":219.9336,"h":220,"l":219.73,"n":433,"o":219.905,"t":"2026-10-05T18:15:00Z","v":9193,"vw":219.863858},{"c":219.59,"h":219.9,"l":219.59,"n":558,"o":219.81,"t":"2026-10-05T18:30:00Z","v":13291,"vw":219.770534},{"c":219.39,"h":219.51,"l":219.27,"n":652,"o":219.51,"t":"2026-10-05T18:45:00Z","v":14411,"vw":219.40226},{"c":220.2211,"h":220.2211,"l":219.39,"n":879,"o":219.5,"t":"2026-10-05T19:00:00Z","v":40669,"vw":219.975196},{"c":219.835,"h":220.1999,"l":219.76,"n":930,"o":220.09,"t":"2026-10-05T19:15:00Z","v":23445,"vw":219.893764},{"c":219.58,"h":219.9,"l":219.44,"n":1186,"o":219.9,"t":"2026-10-05T19:30:00Z","v":33626,"vw":219.609873},{"c":218.31,"h":219.63,"l":218.16,"n":3607,"o":219.54,"t":"2026-10-05T19:45:00Z","v":133937,"vw":218.657777},{"c":218.26,"h":218.36,"l":218.26,"n":95,"o":218.36,"t":"2026-10-05T20:00:00Z","v":295966,"vw":218.260447},{"c":218.26,"h":218.26,"l":218.26,"n":1,"o":218.26,"t":"2026-10-05T20:15:00Z","v":20599,"vw":218.26},{"c":218.28,"h":218.28,"l":218.28,"n":4,"o":218.28,"t":"2026-10-05T23:45:00Z","v":532,"vw":218.28},{"c":218.805,"h":219.545,"l":218.43,"n":428,"o":219.21,"t":"2026-10-06T13:30:00Z","v":20444,"vw":219.134895},{"c":220.16,"h":220.27,"l":218.805,"n":526,"o":218.805,"t":"2026-10-06T13:45:00Z","v":16538,"vw":219.697309},{"c":220.425,"h":220.61,"l":219.95,"n":881,"o":219.95,"t":"2026-10-06T14:00:00Z","v":36769,"vw":220.248789},{"c":219.18,"h":220.27,"l":219.07,"n":736,"o":220.155,"t":"2026-10-06T14:15:00Z","v":28371,"vw":219.733236},{"c":219.28,"h":220.04,"l":219.28,"n":626,"o":219.59,"t":"2026-10-06T14:30:00Z","v":16334,"vw":219.749144},{"c":219.44,"h":219.75,"l":219.305,"n":465,"o":219.305,"t":"2026-10-06T14:45:00Z","v":8136,"vw":219.533088},{"c":219.485,"h":219.635,"l":219.17,"n":825,"o":219.61,"t":"2026-10-06T15:00:00Z","v":16362,"vw":219.414618},{"c":219.79,"h":219.82,"l":219.46,"n":967,"o":219.715,"t":"2026-10-06T15:15:00Z","v":18075,"vw":219.706447},{"c":219.735,"h":219.95,"l":219.57,"n":870,"o":219.79,"t":"2026-10-06T15:30:00Z","v":34604,"vw":219.746652},{"c":219.58,"h":219.735,"l":219.51,"n":329,"o":219.735,"t":"2026-10-06T15:45:00Z","v":13242,"vw":219.676099},{"c":219.16,"h":219.605,"l":219.1338,"n":482,"o":219.58,"t":"2026-10-06T16:00:00Z","v":15321,"vw":219.451277},{"c":218.96,"h":219.275,"l":218.93,"n":383,"o":219.21,"t":"2026-10-06T16:15:00Z","v":11725,"vw":219.175042},{"c":218.98,"h":219.085,"l":218.82,"n":460,"o":218.89,"t":"2026-10-06T16:30:00Z","v":19152,"vw":218.979825},{"c":218.765,"h":219.04,"l":218.7,"n":452,"o":219.005,"t":"2026-10-06T16:45:00Z","v":20327,"vw":218.79212},{"c":218.86,"h":218.87,"l":218.55,"n":503,"o":218.71,"t":"2026-10-06T17:00:00Z","v":16962,"vw":218.6922},{"c":218.44,"h":218.77,"l":218.23,"n":475,"o":218.77,"t":"2026-10-06T17:15:00Z","v":12111,"vw":218.533429},{"c":218.61,"h":218.61,"l":218.28,"n":861,"o":218.46,"t":"2026-10-06T17:30:00Z","v":24250,"vw":218.440303},{"c":218.56,"h":218.6,"l":218.34,"n":324,"o":218.58,"t":"2026-10-06T17:45:00Z","v":9362,"vw":218.503952},{"c":218.41,"h":218.6,"l":218.28,"n":500,"o":218.56,"t":"2026-10-06T18:00:00Z","v":10113,"vw":218.467452},{"c":218.12,"h":218.415,"l":218.085,"n":581,"o":218.39,"t":"2026-10-06T18:15:00Z","v":20856,"vw":218.298253},{"c":218.19,"h":218.4483,"l":218.16,"n":619,"o":218.2529,"t":"2026-10-06T18:30:00Z","v":18690,"vw":218.322432},{"c":218.52,"h":218.555,"l":218.09,"n":610,"o":218.2899,"t":"2026-10-06T18:45:00Z","v":19005,"vw":218.35414},{"c":218.4,"h":218.705,"l":218.4,"n":577,"o":218.52,"t":"2026-10-06T19:00:00Z","v":17886,"vw":218.625332},{"c":218.43,"h":218.475,"l":218.24,"n":795,"o":218.34,"t":"2026-10-06T19:15:00Z","v":22401,"vw":218.366417},{"c":218.59,"h":218.8,"l":218.43,"n":1034,"o":218.485,"t":"2026-10-06T19:30:00Z","v":25112,"vw":218.627629},{"c":218.71,"h":219.08,"l":218.37,"n":3152,"o":218.525,"t":"2026-10-06T19:45:00Z","v":103647,"vw":218.770225},{"c":218.74,"h":218.74,"l":218.74,"n":88,"o":218.74,"t":"2026-10-06T20:00:00Z","v":225337,"vw":218.74},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-10-07T11:45:00Z","v":189,"vw":219},{"c":216.46,"h":217.4724,"l":215.98,"n":606,"o":216.62,"t":"2026-10-07T13:30:00Z","v":21738,"vw":216.672567},{"c":215.9901,"h":217.14,"l":215.9901,"n":729,"o":216.345,"t":"2026-10-07T13:45:00Z","v":23135,"vw":216.311537},{"c":216.49,"h":217.065,"l":216.2401,"n":731,"o":216.475,"t":"2026-10-07T14:00:00Z","v":21122,"vw":216.518256},{"c":216.57,"h":216.8399,"l":216.33,"n":648,"o":216.495,"t":"2026-10-07T14:15:00Z","v":16859,"vw":216.579214},{"c":216.55,"h":216.915,"l":216.365,"n":780,"o":216.56,"t":"2026-10-07T14:30:00Z","v":16319,"vw":216.559281},{"c":216.14,"h":216.695,"l":216.14,"n":803,"o":216.52,"t":"2026-10-07T14:45:00Z","v":19535,"vw":216.445353},{"c":215.91,"h":216.24,"l":215.78,"n":839,"o":216.11,"t":"2026-10-07T15:00:00Z","v":29612,"vw":215.990033},{"c":215.54,"h":215.84,"l":215.46,"n":438,"o":215.82,"t":"2026-10-07T15:15:00Z","v":13628,"vw":215.600163},{"c":215.435,"h":215.84,"l":215.36,"n":659,"o":215.47,"t":"2026-10-07T15:30:00Z","v":19293,"vw":215.589736},{"c":216.05,"h":216.05,"l":215.41,"n":515,"o":215.5,"t":"2026-10-07T15:45:00Z","v":12115,"vw":215.728432},{"c":215.75,"h":216.05,"l":215.66,"n":515,"o":215.8,"t":"2026-10-07T16:00:00Z","v":15696,"vw":215.826416},{"c":216.04,"h":216.09,"l":215.78,"n":544,"o":215.83,"t":"2026-10-07T16:15:00Z","v":16515,"vw":215.964241},{"c":215.64,"h":216.04,"l":215.64,"n":662,"o":215.99,"t":"2026-10-07T16:30:00Z","v":21835,"vw":215.876457},{"c":215.82,"h":215.955,"l":215.32,"n":718,"o":215.71,"t":"2026-10-07T16:45:00Z","v":18930,"vw":215.694259},{"c":216.34,"h":216.47,"l":215.75,"n":735,"o":215.77,"t":"2026-10-07T17:00:00Z","v":28801,"vw":216.061606},{"c":216.4,"h":216.86,"l":216.38,"n":572,"o":216.42,"t":"2026-10-07T17:15:00Z","v":27191,"vw":216.549895},{"c":216.76,"h":216.76,"l":216.25,"n":772,"o":216.395,"t":"2026-10-07T17:30:00Z","v":24864,"vw":216.472834},{"c":216.265,"h":216.87,"l":216.265,"n":659,"o":216.66,"t":"2026-10-07T17:45:00Z","v":30312,"vw":216.485341},{"c":216.31,"h":216.58,"l":216.135,"n":684,"o":216.22,"t":"2026-10-07T18:00:00Z","v":20960,"vw":216.274254},{"c":216.27,"h":216.4,"l":216.13,"n":528,"o":216.31,"t":"2026-10-07T18:15:00Z","v":13539,"vw":216.251429},{"c":216.37,"h":216.61,"l":216.14,"n":748,"o":216.185,"t":"2026-10-07T18:30:00Z","v":24933,"vw":216.274716},{"c":216.33,"h":216.5,"l":216.19,"n":610,"o":216.37,"t":"2026-10-07T18:45:00Z","v":18478,"vw":216.339547},{"c":216.19,"h":216.79,"l":216.1557,"n":911,"o":216.26,"t":"2026-10-07T19:00:00Z","v":26195,"vw":216.375089},{"c":216.62,"h":216.62,"l":216.07,"n":938,"o":216.13,"t":"2026-10-07T19:15:00Z","v":23895,"vw":216.223246},{"c":216.52,"h":216.65,"l":216.38,"n":1208,"o":216.56,"t":"2026-10-07T19:30:00Z","v":32493,"vw":216.489105},{"c":216.57,"h":216.6825,"l":216.1,"n":3701,"o":216.53,"t":"2026-10-07T19:45:00Z","v":132408,"vw":216.457846},{"c":216.63,"h":216.63,"l":216.57,"n":85,"o":216.57,"t":"2026-10-07T20:00:00Z","v":247400,"vw":216.62997},{"c":216.65,"h":216.65,"l":216.65,"n":1,"o":216.65,"t":"2026-10-08T11:00:00Z","v":200,"vw":216.65},{"c":215.635,"h":216.2,"l":213.74,"n":296,"o":214.73,"t":"2026-10-08T13:30:00Z","v":13271,"vw":215.063378},{"c":215.73,"h":216.3725,"l":215.33,"n":1097,"o":215.56,"t":"2026-10-08T13:45:00Z","v":48800,"vw":215.681519},{"c":215.4,"h":215.95,"l":215.4,"n":738,"o":215.73,"t":"2026-10-08T14:00:00Z","v":39556,"vw":215.598417},{"c":214.71,"h":215.51,"l":214.58,"n":917,"o":215.395,"t":"2026-10-08T14:15:00Z","v":28427,"vw":215.024891},{"c":214.47,"h":215.01,"l":214.335,"n":442,"o":214.8,"t":"2026-10-08T14:30:00Z","v":15938,"vw":214.543314},{"c":213.89,"h":214.5,"l":213.89,"n":617,"o":214.5,"t":"2026-10-08T14:45:00Z","v":15664,"vw":214.190538},{"c":213.755,"h":214.395,"l":213.755,"n":580,"o":213.99,"t":"2026-10-08T15:00:00Z","v":14631,"vw":213.958844},{"c":213.535,"h":213.74,"l":213.285,"n":674,"o":213.74,"t":"2026-10-08T15:15:00Z","v":26761,"vw":213.494036},{"c":213.82,"h":213.9,"l":213.25,"n":1042,"o":213.545,"t":"2026-10-08T15:30:00Z","v":37473,"vw":213.549733},{"c":213.585,"h":213.95,"l":213.39,"n":759,"o":213.95,"t":"2026-10-08T15:45:00Z","v":25269,"vw":213.602138},{"c":214.155,"h":214.21,"l":213.62,"n":665,"o":213.62,"t":"2026-10-08T16:00:00Z","v":17795,"vw":214.058189},{"c":214.04,"h":215.005,"l":213.935,"n":1408,"o":214.23,"t":"2026-10-08T16:15:00Z","v":54225,"vw":214.472865},{"c":214.16,"h":214.23,"l":213.76,"n":640,"o":214.015,"t":"2026-10-08T16:30:00Z","v":22936,"vw":213.948732},{"c":215.17,"h":215.31,"l":214.05,"n":1232,"o":214.05,"t":"2026-10-08T16:45:00Z","v":51499,"vw":214.643601},{"c":215.725,"h":215.74,"l":214.94,"n":1518,"o":215.2,"t":"2026-10-08T17:00:00Z","v":80324,"vw":215.471722},{"c":215.88,"h":216.27,"l":215.54,"n":1219,"o":215.6,"t":"2026-10-08T17:15:00Z","v":49356,"vw":215.91728},{"c":216.22,"h":216.3081,"l":215.66,"n":971,"o":215.82,"t":"2026-10-08T17:30:00Z","v":30392,"vw":215.959734},{"c":216.065,"h":216.32,"l":215.62,"n":1011,"o":216.295,"t":"2026-10-08T17:45:00Z","v":32367,"vw":216.065592},{"c":217.2,"h":217.2,"l":216.08,"n":923,"o":216.08,"t":"2026-10-08T18:00:00Z","v":33009,"vw":216.512346},{"c":216.52,"h":217.16,"l":216.08,"n":1011,"o":217.05,"t":"2026-10-08T18:15:00Z","v":33160,"vw":216.491013},{"c":216.805,"h":217.175,"l":216.16,"n":764,"o":216.4,"t":"2026-10-08T18:30:00Z","v":24339,"vw":216.841713},{"c":217.0314,"h":217.34,"l":216.87,"n":1007,"o":216.9,"t":"2026-10-08T18:45:00Z","v":30110,"vw":217.116611},{"c":217.335,"h":217.385,"l":217.0524,"n":1109,"o":217.19,"t":"2026-10-08T19:00:00Z","v":33146,"vw":217.222785},{"c":217.16,"h":217.44,"l":217.085,"n":1433,"o":217.325,"t":"2026-10-08T19:15:00Z","v":50519,"vw":217.260363},{"c":216.845,"h":217.33,"l":216.51,"n":1743,"o":217.26,"t":"2026-10-08T19:30:00Z","v":63701,"vw":216.855909},{"c":217.58,"h":217.73,"l":216.92,"n":4988,"o":216.92,"t":"2026-10-08T19:45:00Z","v":218042,"vw":217.423428},{"c":217.56,"h":217.56,"l":217.56,"n":62,"o":217.56,"t":"2026-10-08T20:00:00Z","v":228010,"vw":217.56},{"c":217.56,"h":217.56,"l":217.56,"n":11,"o":217.56,"t":"2026-10-09T11:30:00Z","v":752,"vw":217.56},{"c":216.655,"h":217.14,"l":216.07,"n":336,"o":216.78,"t":"2026-10-09T13:30:00Z","v":12462,"vw":216.468679},{"c":216.51,"h":216.99,"l":216.28,"n":488,"o":216.43,"t":"2026-10-09T13:45:00Z","v":14610,"vw":216.528716},{"c":216.655,"h":216.94,"l":215.984,"n":622,"o":216.58,"t":"2026-10-09T14:00:00Z","v":27028,"vw":216.51507},{"c":216.75,"h":217.08,"l":216.39,"n":547,"o":216.39,"t":"2026-10-09T14:15:00Z","v":13857,"vw":216.759084},{"c":216.48,"h":216.76,"l":216.29,"n":541,"o":216.76,"t":"2026-10-09T14:30:00Z","v":18151,"vw":216.476301},{"c":216.95,"h":217.23,"l":216.48,"n":551,"o":216.59,"t":"2026-10-09T14:45:00Z","v":21624,"vw":216.817999},{"c":217.19,"h":217.19,"l":216.615,"n":644,"o":216.98,"t":"2026-10-09T15:00:00Z","v":18296,"vw":216.912476},{"c":216.79,"h":217.33,"l":216.7,"n":500,"o":217.225,"t":"2026-10-09T15:15:00Z","v":14870,"vw":217.029234},{"c":216.74,"h":216.93,"l":216.46,"n":657,"o":216.79,"t":"2026-10-09T15:30:00Z","v":13624,"vw":216.694717},{"c":217.095,"h":217.12,"l":216.66,"n":461,"o":216.735,"t":"2026-10-09T15:45:00Z","v":8579,"vw":216.928889},{"c":217.45,"h":217.45,"l":217.12,"n":582,"o":217.125,"t":"2026-10-09T16:00:00Z","v":11647,"vw":217.243947},{"c":217.43,"h":217.69,"l":217.38,"n":576,"o":217.4,"t":"2026-10-09T16:15:00Z","v":13333,"vw":217.494474},{"c":217.455,"h":217.54,"l":217.33,"n":632,"o":217.43,"t":"2026-10-09T16:30:00Z","v":16694,"vw":217.428653},{"c":217.35,"h":217.46,"l":217.05,"n":678,"o":217.45,"t":"2026-10-09T16:45:00Z","v":15111,"vw":217.279922},{"c":217.35,"h":217.55,"l":217.29,"n":591,"o":217.36,"t":"2026-10-09T17:00:00Z","v":13495,"vw":217.437546},{"c":217.215,"h":217.44,"l":217.075,"n":700,"o":217.345,"t":"2026-10-09T17:15:00Z","v":18697,"vw":217.270001},{"c":217.7,"h":217.7,"l":217.11,"n":780,"o":217.12,"t":"2026-10-09T17:30:00Z","v":23036,"vw":217.321472},{"c":217.645,"h":217.7,"l":217.56,"n":536,"o":217.65,"t":"2026-10-09T17:45:00Z","v":12895,"vw":217.618211},{"c":217.52,"h":217.835,"l":217.52,"n":579,"o":217.645,"t":"2026-10-09T18:00:00Z","v":14041,"vw":217.705307},{"c":217.61,"h":217.61,"l":217.42,"n":444,"o":217.48,"t":"2026-10-09T18:15:00Z","v":10216,"vw":217.502307},{"c":217.35,"h":217.54,"l":217.35,"n":663,"o":217.54,"t":"2026-10-09T18:30:00Z","v":18010,"vw":217.468976},{"c":217.72,"h":217.72,"l":217.31,"n":968,"o":217.345,"t":"2026-10-09T18:45:00Z","v":27764,"vw":217.479988},{"c":217.935,"h":218.01,"l":217.65,"n":797,"o":217.78,"t":"2026-10-09T19:00:00Z","v":18487,"vw":217.842056},{"c":217.845,"h":217.94,"l":217.74,"n":1035,"o":217.89,"t":"2026-10-09T19:15:00Z","v":25195,"vw":217.840202},{"c":217.65,"h":217.85,"l":217.53,"n":1449,"o":217.85,"t":"2026-10-09T19:30:00Z","v":36991,"vw":217.652394},{"c":217.52,"h":217.695,"l":217.2,"n":3794,"o":217.695,"t":"2026-10-09T19:45:00Z","v":109163,"vw":217.351379},{"c":217.49,"h":217.49,"l":217.49,"n":91,"o":217.49,"t":"2026-10-09T20:00:00Z","v":157705,"vw":217.49},{"c":218.41,"h":219.7,"l":217.86,"n":668,"o":217.86,"t":"2026-10-12T13:30:00Z","v":31291,"vw":218.510442},{"c":218.39,"h":218.7,"l":218.025,"n":538,"o":218.62,"t":"2026-10-12T13:45:00Z","v":12928,"vw":218.334816},{"c":219.19,"h":219.47,"l":218.59,"n":785,"o":218.59,"t":"2026-10-12T14:00:00Z","v":22889,"vw":219.090995},{"c":219.32,"h":219.64,"l":218.94,"n":606,"o":219.13,"t":"2026-10-12T14:15:00Z","v":13386,"vw":219.178133},{"c":219.975,"h":220.065,"l":219.3791,"n":718,"o":219.615,"t":"2026-10-12T14:30:00Z","v":13829,"vw":219.816309},{"c":219.975,"h":220.33,"l":219.86,"n":739,"o":219.89,"t":"2026-10-12T14:45:00Z","v":17278,"vw":220.093029},{"c":220.08,"h":220.09,"l":219.61,"n":553,"o":220.04,"t":"2026-10-12T15:00:00Z","v":13506,"vw":219.92557},{"c":220.255,"h":220.255,"l":219.765,"n":747,"o":220,"t":"2026-10-12T15:15:00Z","v":14609,"vw":220.036473},{"c":220.475,"h":220.65,"l":220.095,"n":1012,"o":220.32,"t":"2026-10-12T15:30:00Z","v":27975,"vw":220.339775},{"c":220.54,"h":220.66,"l":220.32,"n":503,"o":220.44,"t":"2026-10-12T15:45:00Z","v":15977,"vw":220.45434},{"c":220.535,"h":220.72,"l":220.47,"n":635,"o":220.555,"t":"2026-10-12T16:00:00Z","v":15888,"vw":220.588506},{"c":220.655,"h":220.81,"l":220.535,"n":742,"o":220.545,"t":"2026-10-12T16:15:00Z","v":18422,"vw":220.681063},{"c":220.65,"h":220.725,"l":220.51,"n":554,"o":220.65,"t":"2026-10-12T16:30:00Z","v":16651,"vw":220.628555},{"c":220.91,"h":220.91,"l":220.53,"n":786,"o":220.56,"t":"2026-10-12T16:45:00Z","v":21535,"vw":220.704769},{"c":221.065,"h":221.1,"l":220.78,"n":581,"o":220.87,"t":"2026-10-12T17:00:00Z","v":14914,"vw":220.951524},{"c":220.785,"h":221.15,"l":220.725,"n":624,"o":221.1,"t":"2026-10-12T17:15:00Z","v":16429,"vw":221.015988},{"c":220.385,"h":220.745,"l":220.3,"n":601,"o":220.74,"t":"2026-10-12T17:30:00Z","v":20472,"vw":220.464767},{"c":220.52,"h":220.57,"l":220.18,"n":614,"o":220.385,"t":"2026-10-12T17:45:00Z","v":23519,"vw":220.36964},{"c":220.1,"h":220.49,"l":220.1,"n":406,"o":220.33,"t":"2026-10-12T18:00:00Z","v":7671,"vw":220.294462},{"c":220.32,"h":220.46,"l":220.13,"n":515,"o":220.2299,"t":"2026-10-12T18:15:00Z","v":13797,"vw":220.263245},{"c":220.275,"h":220.44,"l":220.25,"n":431,"o":220.325,"t":"2026-10-12T18:30:00Z","v":9765,"vw":220.338267},{"c":220.11,"h":220.34,"l":219.985,"n":750,"o":220.34,"t":"2026-10-12T18:45:00Z","v":19277,"vw":220.152126},{"c":219.98,"h":220.22,"l":219.79,"n":948,"o":220.115,"t":"2026-10-12T19:00:00Z","v":21717,"vw":220.059126},{"c":220.105,"h":220.17,"l":219.72,"n":1415,"o":219.96,"t":"2026-10-12T19:15:00Z","v":26354,"vw":219.984256},{"c":219.98,"h":220.295,"l":219.98,"n":1617,"o":220.105,"t":"2026-10-12T19:30:00Z","v":48524,"vw":220.092286},{"c":219.91,"h":220.09,"l":219.535,"n":4370,"o":219.93,"t":"2026-10-12T19:45:00Z","v":172266,"vw":219.824454},{"c":219.89,"h":219.96,"l":219.89,"n":70,"o":219.96,"t":"2026-10-12T20:00:00Z","v":422806,"vw":219.89005},{"c":219.72,"h":222.04,"l":219.72,"n":473,"o":221.39,"t":"2026-10-13T13:30:00Z","v":23361,"vw":221.290795},{"c":218.03,"h":219.885,"l":217.855,"n":425,"o":219.885,"t":"2026-10-13T13:45:00Z","v":7141,"vw":218.430916},{"c":217.77,"h":217.84,"l":216.9,"n":607,"o":217.61,"t":"2026-10-13T14:00:00Z","v":18924,"vw":217.432879},{"c":218.54,"h":218.61,"l":217.66,"n":602,"o":217.84,"t":"2026-10-13T14:15:00Z","v":14229,"vw":218.212605},{"c":218.17,"h":218.6,"l":218.128,"n":453,"o":218.6,"t":"2026-10-13T14:30:00Z","v":7509,"vw":218.346384},{"c":218.08,"h":218.56,"l":218.08,"n":345,"o":218.26,"t":"2026-10-13T14:45:00Z","v":9078,"vw":218.377026},{"c":218.145,"h":218.44,"l":217.84,"n":461,"o":218.095,"t":"2026-10-13T15:00:00Z","v":11547,"vw":218.056991},{"c":218.315,"h":218.4701,"l":217.95,"n":569,"o":218.27,"t":"2026-10-13T15:15:00Z","v":11746,"vw":218.246561},{"c":218.44,"h":218.645,"l":218.145,"n":708,"o":218.31,"t":"2026-10-13T15:30:00Z","v":14727,"vw":218.432097},{"c":217.62,"h":218.33,"l":217.575,"n":625,"o":218.25,"t":"2026-10-13T15:45:00Z","v":12815,"vw":217.804654},{"c":217.0275,"h":217.49,"l":216.8501,"n":625,"o":217.44,"t":"2026-10-13T16:00:00Z","v":13721,"vw":217.117006},{"c":216.9,"h":217.11,"l":216.9,"n":562,"o":217.05,"t":"2026-10-13T16:15:00Z","v":13598,"vw":217.010385},{"c":216.89,"h":216.93,"l":216.44,"n":560,"o":216.77,"t":"2026-10-13T16:30:00Z","v":11678,"vw":216.662004},{"c":216.875,"h":216.99,"l":216.75,"n":596,"o":216.99,"t":"2026-10-13T16:45:00Z","v":13758,"vw":216.862065},{"c":217.11,"h":217.18,"l":216.73,"n":485,"o":216.74,"t":"2026-10-13T17:00:00Z","v":7718,"vw":216.972507},{"c":217.06,"h":217.2,"l":217.03,"n":557,"o":217.06,"t":"2026-10-13T17:15:00Z","v":10013,"vw":217.097553},{"c":217.14,"h":217.23,"l":217.01,"n":770,"o":217.01,"t":"2026-10-13T17:30:00Z","v":24441,"vw":217.115729},{"c":216.79,"h":217.14,"l":216.79,"n":520,"o":217.14,"t":"2026-10-13T17:45:00Z","v":9890,"vw":216.957575},{"c":216.96,"h":217.08,"l":216.715,"n":910,"o":216.87,"t":"2026-10-13T18:00:00Z","v":14349,"vw":216.91398},{"c":217.18,"h":217.18,"l":216.751,"n":691,"o":216.86,"t":"2026-10-13T18:15:00Z","v":13680,"vw":216.981053},{"c":217.625,"h":217.63,"l":217.08,"n":620,"o":217.2,"t":"2026-10-13T18:30:00Z","v":13832,"vw":217.289215},{"c":217.385,"h":217.5925,"l":217.255,"n":674,"o":217.5925,"t":"2026-10-13T18:45:00Z","v":13548,"vw":217.370156},{"c":217.505,"h":217.67,"l":217.33,"n":808,"o":217.46,"t":"2026-10-13T19:00:00Z","v":15973,"vw":217.506716},{"c":217.46,"h":217.56,"l":217.23,"n":870,"o":217.505,"t":"2026-10-13T19:15:00Z","v":21660,"vw":217.400173},{"c":218.205,"h":218.24,"l":217.32,"n":1027,"o":217.44,"t":"2026-10-13T19:30:00Z","v":27700,"vw":217.728141},{"c":217.94,"h":218.375,"l":217.65,"n":3206,"o":218.26,"t":"2026-10-13T19:45:00Z","v":110723,"vw":218.089606},{"c":217.7734,"h":217.93,"l":217.7734,"n":89,"o":217.93,"t":"2026-10-13T20:00:00Z","v":250333,"vw":217.928102},{"c":217.65,"h":217.65,"l":217.65,"n":2,"o":217.65,"t":"2026-10-13T20:30:00Z","v":200,"vw":217.65},{"c":210.54,"h":211.73,"l":210.54,"n":3,"o":211.73,"t":"2026-10-14T13:15:00Z","v":750,"vw":211.016},{"c":214.35,"h":215.48,"l":214.33,"n":628,"o":215.33,"t":"2026-10-14T13:30:00Z","v":22998,"vw":215.129709},{"c":214.025,"h":214.65,"l":213.2325,"n":685,"o":214.3675,"t":"2026-10-14T13:45:00Z","v":26936,"vw":213.932709},{"c":214.095,"h":214.54,"l":213.77,"n":1000,"o":214.22,"t":"2026-10-14T14:00:00Z","v":31736,"vw":214.183212},{"c":214.87,"h":215.06,"l":213.825,"n":911,"o":213.93,"t":"2026-10-14T14:15:00Z","v":18146,"vw":214.562207},{"c":215.71,"h":215.71,"l":214.88,"n":714,"o":215.19,"t":"2026-10-14T14:30:00Z","v":20141,"vw":215.241742},{"c":215.33,"h":216,"l":215.2,"n":874,"o":215.53,"t":"2026-10-14T14:45:00Z","v":28782,"vw":215.534862},{"c":215.0575,"h":215.22,"l":214.81,"n":590,"o":215.21,"t":"2026-10-14T15:00:00Z","v":13582,"vw":214.97297},{"c":215.42,"h":215.52,"l":215.16,"n":566,"o":215.165,"t":"2026-10-14T15:15:00Z","v":14739,"vw":215.351043},{"c":215.5,"h":215.87,"l":215.41,"n":739,"o":215.52,"t":"2026-10-14T15:30:00Z","v":16831,"vw":215.65744},{"c":216.035,"h":216.04,"l":215.52,"n":521,"o":215.52,"t":"2026-10-14T15:45:00Z","v":11533,"vw":215.868271},{"c":215.905,"h":216.325,"l":215.725,"n":535,"o":216.055,"t":"2026-10-14T16:00:00Z","v":10954,"vw":215.97778},{"c":215.665,"h":215.815,"l":215.225,"n":646,"o":215.795,"t":"2026-10-14T16:15:00Z","v":14439,"vw":215.513769},{"c":215.01,"h":215.73,"l":215.01,"n":566,"o":215.65,"t":"2026-10-14T16:30:00Z","v":15070,"vw":215.462174},{"c":214.73,"h":214.97,"l":214.6,"n":437,"o":214.97,"t":"2026-10-14T16:45:00Z","v":8830,"vw":214.824479},{"c":214.685,"h":214.84,"l":214.48,"n":770,"o":214.73,"t":"2026-10-14T17:00:00Z","v":23441,"vw":214.639217},{"c":214.805,"h":214.9675,"l":214.655,"n":618,"o":214.66,"t":"2026-10-14T17:15:00Z","v":14136,"vw":214.813488},{"c":214.415,"h":214.76,"l":214.34,"n":628,"o":214.67,"t":"2026-10-14T17:30:00Z","v":17848,"vw":214.583527},{"c":214.49,"h":214.8,"l":214.41,"n":577,"o":214.435,"t":"2026-10-14T17:45:00Z","v":17269,"vw":214.569659},{"c":214.34,"h":214.47,"l":213.93,"n":768,"o":214.47,"t":"2026-10-14T18:00:00Z","v":20148,"vw":214.210153},{"c":214.895,"h":214.9967,"l":214.22,"n":650,"o":214.405,"t":"2026-10-14T18:15:00Z","v":19883,"vw":214.534601},{"c":214.94,"h":214.98,"l":214.71,"n":651,"o":214.87,"t":"2026-10-14T18:30:00Z","v":15679,"vw":214.869508},{"c":214.9,"h":214.915,"l":214.59,"n":574,"o":214.915,"t":"2026-10-14T18:45:00Z","v":12844,"vw":214.746403},{"c":215.185,"h":215.355,"l":214.84,"n":918,"o":214.9325,"t":"2026-10-14T19:00:00Z","v":24866,"vw":215.106931},{"c":215.65,"h":215.65,"l":215.185,"n":947,"o":215.185,"t":"2026-10-14T19:15:00Z","v":20151,"vw":215.407201},{"c":215.66,"h":215.67,"l":215.37,"n":1467,"o":215.62,"t":"2026-10-14T19:30:00Z","v":34684,"vw":215.511438},{"c":216.15,"h":216.21,"l":215.46,"n":4118,"o":215.62,"t":"2026-10-14T19:45:00Z","v":122870,"vw":215.945473},{"c":216.05,"h":216.15,"l":216.05,"n":81,"o":216.15,"t":"2026-10-14T20:00:00Z","v":178282,"vw":216.050289},{"c":215.89,"h":218.375,"l":215.56,"n":678,"o":217.65,"t":"2026-10-15T13:30:00Z","v":27449,"vw":216.845009},{"c":217.355,"h":217.625,"l":215.74,"n":967,"o":215.74,"t":"2026-10-15T13:45:00Z","v":23445,"vw":217.04718},{"c":218.035,"h":218.2,"l":216.92,"n":1088,"o":217.04,"t":"2026-10-15T14:00:00Z","v":48314,"vw":217.698509},{"c":218.54,"h":218.67,"l":217.57,"n":893,"o":218.15,"t":"2026-10-15T14:15:00Z","v":30012,"vw":217.958113},{"c":219.3,"h":219.58,"l":218.505,"n":942,"o":218.505,"t":"2026-10-15T14:30:00Z","v":30443,"vw":219.298506},{"c":218.91,"h":219.4,"l":218.69,"n":1087,"o":219.265,"t":"2026-10-15T14:45:00Z","v":37971,"vw":219.036529},{"c":218.03,"h":219.45,"l":217.795,"n":990,"o":219.06,"t":"2026-10-15T15:00:00Z","v":35948,"vw":218.504646},{"c":217.825,"h":218.41,"l":217.75,"n":911,"o":217.985,"t":"2026-10-15T15:15:00Z","v":56578,"vw":217.985652},{"c":218.58,"h":218.62,"l":217.96,"n":692,"o":217.96,"t":"2026-10-15T15:30:00Z","v":14849,"vw":218.180783},{"c":218.06,"h":218.68,"l":217.83,"n":799,"o":218.575,"t":"2026-10-15T15:45:00Z","v":25154,"vw":218.221732},{"c":218.09,"h":218.23,"l":217.93,"n":621,"o":218,"t":"2026-10-15T16:00:00Z","v":13927,"vw":218.086684},{"c":218.63,"h":218.7,"l":218.085,"n":579,"o":218.085,"t":"2026-10-15T16:15:00Z","v":13667,"vw":218.330509},{"c":218.8,"h":218.875,"l":218.45,"n":475,"o":218.54,"t":"2026-10-15T16:30:00Z","v":11749,"vw":218.635253},{"c":219.21,"h":219.24,"l":218.72,"n":619,"o":218.93,"t":"2026-10-15T16:45:00Z","v":18128,"vw":219.022734},{"c":219.345,"h":219.345,"l":219.09,"n":484,"o":219.26,"t":"2026-10-15T17:00:00Z","v":11980,"vw":219.251854},{"c":219.7,"h":219.775,"l":219.35,"n":371,"o":219.41,"t":"2026-10-15T17:15:00Z","v":9938,"vw":219.61227},{"c":219.45,"h":219.85,"l":219.45,"n":721,"o":219.725,"t":"2026-10-15T17:30:00Z","v":16079,"vw":219.670644},{"c":219.085,"h":219.61,"l":219.0375,"n":630,"o":219.465,"t":"2026-10-15T17:45:00Z","v":16503,"vw":219.3816},{"c":219.1,"h":219.42,"l":218.98,"n":705,"o":219.09,"t":"2026-10-15T18:00:00Z","v":18236,"vw":219.107443},{"c":219.275,"h":219.36,"l":218.95,"n":688,"o":219.04,"t":"2026-10-15T18:15:00Z","v":13161,"vw":219.176717},{"c":218.72,"h":219.34,"l":218.71,"n":914,"o":219.285,"t":"2026-10-15T18:30:00Z","v":27447,"vw":219.130944},{"c":218.835,"h":219.085,"l":218.75,"n":881,"o":218.75,"t":"2026-10-15T18:45:00Z","v":25127,"vw":219.002776},{"c":219.225,"h":219.42,"l":218.895,"n":1466,"o":218.91,"t":"2026-10-15T19:00:00Z","v":34205,"vw":219.171689},{"c":219.55,"h":219.662013,"l":218.88,"n":1567,"o":219.23,"t":"2026-10-15T19:15:00Z","v":43107,"vw":219.287304},{"c":219.19,"h":219.605,"l":218.81,"n":1969,"o":219.555,"t":"2026-10-15T19:30:00Z","v":69251,"vw":219.233708},{"c":218.7,"h":219.23,"l":218.7,"n":4578,"o":219.145,"t":"2026-10-15T19:45:00Z","v":150802,"vw":218.952522},{"c":218.65,"h":218.65,"l":218.65,"n":100,"o":218.65,"t":"2026-10-15T20:00:00Z","v":379026,"vw":218.65},{"c":221.82,"h":221.82,"l":221.82,"n":1,"o":221.82,"t":"2026-10-15T21:30:00Z","v":150,"vw":221.82},{"c":220.8,"h":220.8,"l":220.8,"n":1,"o":220.8,"t":"2026-10-15T22:00:00Z","v":250,"vw":220.8},{"c":220,"h":220,"l":220,"n":4,"o":220,"t":"2026-10-16T11:00:00Z","v":4325,"vw":220},{"c":218,"h":218,"l":218,"n":4,"o":218,"t":"2026-10-16T11:30:00Z","v":125,"vw":218},{"c":216.7,"h":216.7,"l":216.7,"n":2,"o":216.7,"t":"2026-10-16T11:45:00Z","v":155,"vw":216.7},{"c":216,"h":216,"l":216,"n":1,"o":216,"t":"2026-10-16T12:00:00Z","v":4315,"vw":216},{"c":215.3,"h":215.3,"l":215.3,"n":3,"o":215.3,"t":"2026-10-16T13:00:00Z","v":142,"vw":215.3},{"c":215.4,"h":215.59,"l":211,"n":123,"o":213.52,"t":"2026-10-16T13:15:00Z","v":3344,"vw":212.529314},{"c":217.48,"h":223.46,"l":217.06,"n":2925,"o":221.49,"t":"2026-10-16T13:30:00Z","v":216798,"vw":219.376569},{"c":216.62,"h":218.31,"l":216.07,"n":1973,"o":217.68,"t":"2026-10-16T13:45:00Z","v":93849,"vw":217.227235},{"c":215.84,"h":216.71,"l":214.2,"n":2282,"o":216.6375,"t":"2026-10-16T14:00:00Z","v":114837,"vw":215.582053},{"c":217.37,"h":217.49,"l":215.75,"n":1365,"o":215.8,"t":"2026-10-16T14:15:00Z","v":61267,"vw":216.663894},{"c":216.39,"h":217.76,"l":216.255,"n":1338,"o":217.26,"t":"2026-10-16T14:30:00Z","v":47200,"vw":216.804886},{"c":215.595,"h":216.855,"l":215.17,"n":1627,"o":216.175,"t":"2026-10-16T14:45:00Z","v":66725,"vw":215.930632},{"c":216.98,"h":217.17,"l":215.58,"n":1171,"o":215.62,"t":"2026-10-16T15:00:00Z","v":42795,"vw":216.493125},{"c":216.24,"h":216.9475,"l":215.56,"n":815,"o":216.9,"t":"2026-10-16T15:15:00Z","v":28184,"vw":216.187145},{"c":215.52,"h":216.315,"l":215.38,"n":861,"o":216.28,"t":"2026-10-16T15:30:00Z","v":25839,"vw":215.888834},{"c":214.94,"h":215.495,"l":214.41,"n":1198,"o":215.45,"t":"2026-10-16T15:45:00Z","v":39536,"vw":215.033294},{"c":213.615,"h":214.975,"l":213.35,"n":1188,"o":214.935,"t":"2026-10-16T16:00:00Z","v":35611,"vw":214.269644},{"c":214.14,"h":214.43,"l":213.32,"n":1135,"o":213.67,"t":"2026-10-16T16:15:00Z","v":37324,"vw":213.988199},{"c":213.825,"h":214.42,"l":213.58,"n":837,"o":214.26,"t":"2026-10-16T16:30:00Z","v":23637,"vw":214.037527},{"c":213.67,"h":213.9246,"l":213.04,"n":952,"o":213.9246,"t":"2026-10-16T16:45:00Z","v":27697,"vw":213.411466},{"c":212.74,"h":213.99,"l":212.46,"n":1058,"o":213.85,"t":"2026-10-16T17:00:00Z","v":31431,"vw":213.043956},{"c":214.24,"h":214.25,"l":212.565,"n":1164,"o":212.67,"t":"2026-10-16T17:15:00Z","v":25190,"vw":213.236267},{"c":214.28,"h":214.49,"l":213.88,"n":1316,"o":214.23,"t":"2026-10-16T17:30:00Z","v":43914,"vw":214.077653},{"c":213.59,"h":214.44,"l":213.4,"n":1217,"o":214.09,"t":"2026-10-16T17:45:00Z","v":31019,"vw":213.8156},{"c":214.23,"h":214.35,"l":213.54,"n":1089,"o":213.59,"t":"2026-10-16T18:00:00Z","v":30459,"vw":213.955896},{"c":214.245,"h":214.54,"l":214.04,"n":1159,"o":214.23,"t":"2026-10-16T18:15:00Z","v":34229,"vw":214.290882},{"c":214.385,"h":214.64,"l":213.865,"n":1268,"o":214.245,"t":"2026-10-16T18:30:00Z","v":46783,"vw":214.257407},{"c":215.05,"h":215.17,"l":214.35,"n":1196,"o":214.41,"t":"2026-10-16T18:45:00Z","v":41313,"vw":214.866902},{"c":214.855,"h":215.2225,"l":214.73,"n":1108,"o":215,"t":"2026-10-16T19:00:00Z","v":32776,"vw":214.946378},{"c":214.31,"h":215.22,"l":214.21,"n":1800,"o":214.8825,"t":"2026-10-16T19:15:00Z","v":66722,"vw":214.813827},{"c":214.9575,"h":215.34,"l":214.3,"n":1713,"o":214.33,"t":"2026-10-16T19:30:00Z","v":63080,"vw":214.934465},{"c":215.16,"h":216.04,"l":214.87,"n":5141,"o":214.98,"t":"2026-10-16T19:45:00Z","v":218726,"vw":215.400396},{"c":215.28,"h":215.28,"l":215.28,"n":106,"o":215.28,"t":"2026-10-16T20:00:00Z","v":498712,"vw":215.28},{"c":212.96,"h":214.29,"l":212.47,"n":648,"o":214.29,"t":"2026-10-19T13:30:00Z","v":35861,"vw":213.672788},{"c":212.87,"h":213.4,"l":212.38,"n":1291,"o":213.195,"t":"2026-10-19T13:45:00Z","v":55059,"vw":212.872619},{"c":213.385,"h":213.69,"l":212.67,"n":1175,"o":212.87,"t":"2026-10-19T14:00:00Z","v":35562,"vw":213.167109},{"c":213.22,"h":213.62,"l":212.915,"n":1053,"o":213.48,"t":"2026-10-19T14:15:00Z","v":29325,"vw":213.211204},{"c":213.025,"h":213.5,"l":212.95,"n":1374,"o":213.275,"t":"2026-10-19T14:30:00Z","v":30015,"vw":213.185633},{"c":213.76,"h":213.85,"l":212.81,"n":1210,"o":212.93,"t":"2026-10-19T14:45:00Z","v":26154,"vw":213.399727},{"c":214.24,"h":214.25,"l":213.69,"n":1568,"o":213.855,"t":"2026-10-19T15:00:00Z","v":30636,"vw":213.956294},{"c":213.67,"h":214.2499,"l":213.38,"n":1497,"o":214.14,"t":"2026-10-19T15:15:00Z","v":29239,"vw":213.904257},{"c":213.52,"h":213.82,"l":213.48,"n":781,"o":213.605,"t":"2026-10-19T15:30:00Z","v":15691,"vw":213.59377},{"c":213.26,"h":213.62,"l":213.25,"n":889,"o":213.46,"t":"2026-10-19T15:45:00Z","v":20584,"vw":213.426289},{"c":212.775,"h":213.4,"l":212.62,"n":928,"o":213.4,"t":"2026-10-19T16:00:00Z","v":16308,"vw":212.858046},{"c":212.93,"h":213.12,"l":212.64,"n":1208,"o":212.7725,"t":"2026-10-19T16:15:00Z","v":25168,"vw":212.838289},{"c":212.825,"h":212.955,"l":212.635,"n":867,"o":212.84,"t":"2026-10-19T16:30:00Z","v":20380,"vw":212.822393},{"c":213.14,"h":213.25,"l":212.64,"n":927,"o":212.87,"t":"2026-10-19T16:45:00Z","v":25398,"vw":213.068483},{"c":212.57,"h":213.15,"l":212.47,"n":962,"o":213.15,"t":"2026-10-19T17:00:00Z","v":21796,"vw":212.809843},{"c":213.25,"h":213.25,"l":212.28,"n":1182,"o":212.53,"t":"2026-10-19T17:15:00Z","v":26855,"vw":212.869246},{"c":213.425,"h":213.51,"l":213.21,"n":1231,"o":213.33,"t":"2026-10-19T17:30:00Z","v":36852,"vw":213.368633},{"c":213.53,"h":213.73,"l":213.32,"n":979,"o":213.41,"t":"2026-10-19T17:45:00Z","v":28313,"vw":213.519149},{"c":213.74,"h":213.83,"l":213.37,"n":932,"o":213.525,"t":"2026-10-19T18:00:00Z","v":27316,"vw":213.624889},{"c":213.62,"h":213.9025,"l":213.62,"n":978,"o":213.74,"t":"2026-10-19T18:15:00Z","v":20111,"vw":213.762556},{"c":212.95,"h":213.62,"l":212.8101,"n":1051,"o":213.59,"t":"2026-10-19T18:30:00Z","v":22060,"vw":213.27273},{"c":213.38,"h":213.45,"l":212.945,"n":1403,"o":212.945,"t":"2026-10-19T18:45:00Z","v":40200,"vw":213.157704},{"c":213.56,"h":213.645,"l":213.375,"n":1502,"o":213.4,"t":"2026-10-19T19:00:00Z","v":34210,"vw":213.484225},{"c":213.16,"h":213.54,"l":213.14,"n":1755,"o":213.54,"t":"2026-10-19T19:15:00Z","v":41647,"vw":213.349208},{"c":213.205,"h":213.43,"l":213.04,"n":2217,"o":213.145,"t":"2026-10-19T19:30:00Z","v":54446,"vw":213.266235},{"c":213.73,"h":213.75,"l":212.825,"n":4993,"o":213.205,"t":"2026-10-19T19:45:00Z","v":180459,"vw":213.338961},{"c":213.74,"h":213.74,"l":213.74,"n":66,"o":213.74,"t":"2026-10-19T20:00:00Z","v":286593,"vw":213.74},{"c":212.17,"h":212.17,"l":212.17,"n":1,"o":212.17,"t":"2026-10-20T11:00:00Z","v":100,"vw":212.17},{"c":216.76,"h":217.14,"l":213.7,"n":781,"o":213.7,"t":"2026-10-20T13:30:00Z","v":50447,"vw":214.949297},{"c":218.09,"h":218.35,"l":216.48,"n":671,"o":216.71,"t":"2026-10-20T13:45:00Z","v":21190,"vw":217.652385},{"c":217.09,"h":218.17,"l":216.87,"n":908,"o":218.17,"t":"2026-10-20T14:00:00Z","v":27121,"vw":217.295014},{"c":218.91,"h":219.035,"l":216.7,"n":1134,"o":216.94,"t":"2026-10-20T14:15:00Z","v":43941,"vw":218.160575},{"c":218.63,"h":219.03,"l":218.275,"n":822,"o":219.03,"t":"2026-10-20T14:30:00Z","v":24276,"vw":218.580934},{"c":218.97,"h":219.24,"l":218.63,"n":788,"o":218.64,"t":"2026-10-20T14:45:00Z","v":25375,"vw":218.975585},{"c":217.92,"h":218.86,"l":217.64,"n":894,"o":218.86,"t":"2026-10-20T15:00:00Z","v":27411,"vw":218.045598},{"c":217.54,"h":218.35,"l":217.54,"n":468,"o":218.07,"t":"2026-10-20T15:15:00Z","v":7747,"vw":218.00987},{"c":218.26,"h":218.26,"l":217.48,"n":483,"o":217.68,"t":"2026-10-20T15:30:00Z","v":10263,"vw":217.719379},{"c":217.895,"h":218.04,"l":217.895,"n":165,"o":218.01,"t":"2026-10-20T15:45:00Z","v":2860,"vw":217.983637},{"c":218,"h":218.2,"l":217.774,"n":401,"o":217.89,"t":"2026-10-20T16:00:00Z","v":9413,"vw":217.940416},{"c":217.91,"h":218.235,"l":217.865,"n":514,"o":218.235,"t":"2026-10-20T16:15:00Z","v":11270,"vw":217.956237},{"c":217.995,"h":218.17,"l":217.8401,"n":501,"o":218.01,"t":"2026-10-20T16:30:00Z","v":20076,"vw":217.992103},{"c":218.04,"h":218.295,"l":217.84,"n":424,"o":217.995,"t":"2026-10-20T16:45:00Z","v":10247,"vw":218.029579},{"c":217.845,"h":218.15,"l":217.845,"n":438,"o":218.15,"t":"2026-10-20T17:00:00Z","v":10785,"vw":217.968624},{"c":217.87,"h":217.94,"l":217.65,"n":560,"o":217.72,"t":"2026-10-20T17:15:00Z","v":11119,"vw":217.827216},{"c":218.03,"h":218.14,"l":217.8601,"n":654,"o":217.99,"t":"2026-10-20T17:30:00Z","v":18534,"vw":218.014352},{"c":218.03,"h":218.14,"l":217.93,"n":408,"o":218.06,"t":"2026-10-20T17:45:00Z","v":10261,"vw":218.009381},{"c":218.08,"h":218.2,"l":217.9823,"n":814,"o":218.045,"t":"2026-10-20T18:00:00Z","v":27349,"vw":218.105757},{"c":217.86,"h":218.13,"l":217.735,"n":449,"o":218.13,"t":"2026-10-20T18:15:00Z","v":9747,"vw":217.842577},{"c":217.845,"h":218,"l":217.695,"n":599,"o":217.92,"t":"2026-10-20T18:30:00Z","v":13339,"vw":217.841004},{"c":217.975,"h":218.13,"l":217.805,"n":817,"o":217.85,"t":"2026-10-20T18:45:00Z","v":26790,"vw":218.00065},{"c":217.98,"h":218.17,"l":217.81,"n":812,"o":218.11,"t":"2026-10-20T19:00:00Z","v":21745,"vw":218.019645},{"c":218.3701,"h":218.47,"l":217.9,"n":879,"o":217.98,"t":"2026-10-20T19:15:00Z","v":17484,"vw":218.204332},{"c":218.05,"h":218.58,"l":217.75,"n":1623,"o":218.37,"t":"2026-10-20T19:30:00Z","v":34843,"vw":218.162676},{"c":218.31,"h":218.38,"l":217.87,"n":3701,"o":218.14,"t":"2026-10-20T19:45:00Z","v":109584,"vw":218.14723},{"c":218.35,"h":218.35,"l":218.27,"n":86,"o":218.27,"t":"2026-10-20T20:00:00Z","v":143145,"vw":218.349942},{"c":218.35,"h":218.35,"l":218.35,"n":2,"o":218.35,"t":"2026-10-20T20:15:00Z","v":41054,"vw":218.35},{"c":218.56,"h":220.27,"l":216.96,"n":653,"o":219.56,"t":"2026-10-21T13:30:00Z","v":23011,"vw":218.704639},{"c":219.1425,"h":219.52,"l":218.46,"n":502,"o":218.595,"t":"2026-10-21T13:45:00Z","v":15857,"vw":218.949057},{"c":219.055,"h":219.19,"l":218.565,"n":526,"o":218.73,"t":"2026-10-21T14:00:00Z","v":14800,"vw":218.792623},{"c":219.605,"h":219.605,"l":218.55,"n":1030,"o":218.91,"t":"2026-10-21T14:15:00Z","v":40034,"vw":218.81366},{"c":220.125,"h":220.175,"l":219.165,"n":1561,"o":219.445,"t":"2026-10-21T14:30:00Z","v":35410,"vw":219.657644},{"c":219.69,"h":220.29,"l":219.69,"n":959,"o":220.13,"t":"2026-10-21T14:45:00Z","v":17722,"vw":219.939688},{"c":219.69,"h":220.03,"l":219.575,"n":2021,"o":219.59,"t":"2026-10-21T15:00:00Z","v":35166,"vw":219.82186},{"c":219.7,"h":219.845,"l":219.435,"n":1840,"o":219.695,"t":"2026-10-21T15:15:00Z","v":30848,"vw":219.671536},{"c":219.83,"h":220.0625,"l":219.74,"n":1081,"o":219.82,"t":"2026-10-21T15:30:00Z","v":22458,"vw":219.917617},{"c":220.28,"h":220.28,"l":219.83,"n":714,"o":219.88,"t":"2026-10-21T15:45:00Z","v":10417,"vw":219.999135},{"c":219.92,"h":220.31,"l":219.84,"n":875,"o":220.3,"t":"2026-10-21T16:00:00Z","v":15218,"vw":220.041341},{"c":219.97,"h":220.25,"l":219.88,"n":800,"o":219.88,"t":"2026-10-21T16:15:00Z","v":22383,"vw":220.141588},{"c":220.3425,"h":220.47,"l":220,"n":735,"o":220.085,"t":"2026-10-21T16:30:00Z","v":10875,"vw":220.239942},{"c":220.105,"h":220.275,"l":220.01,"n":879,"o":220.18,"t":"2026-10-21T16:45:00Z","v":14921,"vw":220.144527},{"c":220.26,"h":220.32,"l":220.115,"n":817,"o":220.18,"t":"2026-10-21T17:00:00Z","v":11763,"vw":220.208841},{"c":220.305,"h":220.37,"l":220.24,"n":937,"o":220.24,"t":"2026-10-21T17:15:00Z","v":13750,"vw":220.327144},{"c":220.2,"h":220.43,"l":220.2,"n":856,"o":220.3,"t":"2026-10-21T17:30:00Z","v":11610,"vw":220.315814},{"c":220.26,"h":220.396,"l":220.22,"n":667,"o":220.255,"t":"2026-10-21T17:45:00Z","v":10081,"vw":220.312253},{"c":220.005,"h":220.22,"l":219.88,"n":886,"o":220.22,"t":"2026-10-21T18:00:00Z","v":15702,"vw":220.050145},{"c":219.964,"h":220.07,"l":219.87,"n":434,"o":220.07,"t":"2026-10-21T18:15:00Z","v":7622,"vw":219.964676},{"c":220.3,"h":220.3,"l":219.95,"n":801,"o":220.065,"t":"2026-10-21T18:30:00Z","v":18607,"vw":220.091338},{"c":219.6,"h":220.2851,"l":219.6,"n":1025,"o":220.26,"t":"2026-10-21T18:45:00Z","v":13158,"vw":219.99808},{"c":219.215,"h":219.43,"l":219.065,"n":957,"o":219.43,"t":"2026-10-21T19:00:00Z","v":12341,"vw":219.209997},{"c":219.865,"h":219.865,"l":219.33,"n":1051,"o":219.34,"t":"2026-10-21T19:15:00Z","v":16410,"vw":219.499008},{"c":219.8,"h":219.91,"l":219.425,"n":1468,"o":219.88,"t":"2026-10-21T19:30:00Z","v":28401,"vw":219.705296},{"c":219.52,"h":220.28,"l":219.5,"n":3486,"o":219.825,"t":"2026-10-21T19:45:00Z","v":96417,"vw":219.877642},{"c":219.51,"h":219.63,"l":219.51,"n":104,"o":219.63,"t":"2026-10-21T20:00:00Z","v":432619,"vw":219.510028},{"c":219.31,"h":219.31,"l":219.31,"n":5,"o":219.31,"t":"2026-10-22T13:00:00Z","v":122,"vw":219.31},{"c":220.32,"h":220.975,"l":216.96,"n":360,"o":216.96,"t":"2026-10-22T13:30:00Z","v":18523,"vw":219.642},{"c":221.915,"h":221.915,"l":220.375,"n":422,"o":220.375,"t":"2026-10-22T13:45:00Z","v":11745,"vw":221.199869},{"c":222.31,"h":222.49,"l":221.98,"n":808,"o":222.49,"t":"2026-10-22T14:00:00Z","v":17052,"vw":222.220282},{"c":221.51,"h":222.22,"l":221.35,"n":777,"o":222.215,"t":"2026-10-22T14:15:00Z","v":21396,"vw":221.903209},{"c":220.205,"h":221.44,"l":219.95,"n":967,"o":221.44,"t":"2026-10-22T14:30:00Z","v":19664,"vw":220.640828},{"c":221.1,"h":221.1,"l":220.41,"n":500,"o":220.41,"t":"2026-10-22T14:45:00Z","v":10083,"vw":220.561018},{"c":220.99,"h":221.1,"l":220.66,"n":656,"o":221.095,"t":"2026-10-22T15:00:00Z","v":10592,"vw":220.944953},{"c":221.11,"h":221.29,"l":220.9716,"n":457,"o":221.17,"t":"2026-10-22T15:15:00Z","v":8803,"vw":221.189489},{"c":221.4625,"h":221.56,"l":220.9,"n":1739,"o":221.15,"t":"2026-10-22T15:30:00Z","v":41003,"vw":221.141668},{"c":221.43,"h":221.92,"l":221.42,"n":880,"o":221.445,"t":"2026-10-22T15:45:00Z","v":49293,"vw":221.524451},{"c":221.53,"h":221.5375,"l":221.355,"n":623,"o":221.435,"t":"2026-10-22T16:00:00Z","v":17071,"vw":221.43199},{"c":221.745,"h":221.83,"l":221.53,"n":1377,"o":221.53,"t":"2026-10-22T16:15:00Z","v":24908,"vw":221.610292},{"c":221.455,"h":221.8,"l":221.42,"n":803,"o":221.6,"t":"2026-10-22T16:30:00Z","v":24989,"vw":221.533019},{"c":222.17,"h":222.365,"l":221.4175,"n":1497,"o":221.58,"t":"2026-10-22T16:45:00Z","v":20597,"vw":221.867764},{"c":221.705,"h":222.1391,"l":221.705,"n":298,"o":222.06,"t":"2026-10-22T17:00:00Z","v":5214,"vw":221.958813},{"c":222.45,"h":222.45,"l":221.825,"n":568,"o":221.87,"t":"2026-10-22T17:15:00Z","v":17832,"vw":222.074768},{"c":222.475,"h":222.6,"l":221.94,"n":1060,"o":222.49,"t":"2026-10-22T17:30:00Z","v":51335,"vw":222.339486},{"c":222.16,"h":222.4,"l":221.85,"n":760,"o":222.38,"t":"2026-10-22T17:45:00Z","v":11761,"vw":222.239877},{"c":221.905,"h":222.155,"l":221.77,"n":598,"o":222.155,"t":"2026-10-22T18:00:00Z","v":14195,"vw":222.019333},{"c":222.28,"h":222.38,"l":221.91,"n":836,"o":221.91,"t":"2026-10-22T18:15:00Z","v":45053,"vw":222.13293},{"c":222.36,"h":222.475,"l":222.1,"n":548,"o":222.34,"t":"2026-10-22T18:30:00Z","v":22847,"vw":222.213701},{"c":222.625,"h":222.625,"l":222.265,"n":521,"o":222.37,"t":"2026-10-22T18:45:00Z","v":10214,"vw":222.478231},{"c":222.57,"h":222.97,"l":222.48,"n":812,"o":222.61,"t":"2026-10-22T19:00:00Z","v":16296,"vw":222.694984},{"c":221.955,"h":222.51,"l":221.82,"n":1319,"o":222.51,"t":"2026-10-22T19:15:00Z","v":31541,"vw":222.070291},{"c":221.84,"h":222.12,"l":221.72,"n":2215,"o":221.95,"t":"2026-10-22T19:30:00Z","v":57643,"vw":221.932583},{"c":222.81,"h":222.81,"l":221.625,"n":5591,"o":221.935,"t":"2026-10-22T19:45:00Z","v":175232,"vw":222.146829},{"c":222.83,"h":222.83,"l":222.71,"n":109,"o":222.71,"t":"2026-10-22T20:00:00Z","v":178710,"vw":222.829505}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.675,"strike":244.58953905031464,"iv":0.2392268058031171,"gamma":0.012188553183107055,"theta":-0.04714201225699953,"vega":0.10974059892380172,"rho":0.015491000504531272,"breakevenPct":10.06800657465989},{"delta":0.15,"premium":1.028530534351145,"strike":238.18702290076337,"iv":0.20326202290076337,"gamma":0.017302480916030535,"theta":-0.05217767175572519,"vega":0.13872690839694657,"rho":0.023410169604571075,"breakevenPct":7.3533875309045005},{"delta":0.2,"premium":1.493702290076336,"strike":235.80152671755724,"iv":0.20400152671755725,"gamma":0.02033206106870229,"theta":-0.06241145038167939,"vega":0.16389389312977098,"rho":0.03148489785364458,"breakevenPct":6.491598531451591},{"delta":0.25,"premium":1.9588740458015268,"strike":233.41603053435114,"iv":0.20474103053435114,"gamma":0.023361641221374047,"theta":-0.0726452290076336,"vega":0.18906087786259543,"rho":0.039559626102718085,"breakevenPct":5.629809531998681},{"delta":0.3,"premium":2.4240458015267174,"strike":231.03053435114504,"iv":0.20548053435114505,"gamma":0.0263912213740458,"theta":-0.0828790076335878,"vega":0.21422786259541984,"rho":0.047634354351791586,"breakevenPct":4.768020532545773},{"delta":0.35,"premium":3.083926128590971,"strike":229.02872777017785,"iv":0.2069558139534884,"gamma":0.027729138166894665,"theta":-0.08893173734610123,"vega":0.22657633378932968,"rho":0.05577272800548002,"breakevenPct":4.165800789287258},{"delta":0.4,"premium":3.891894664842682,"strike":227.3187414500684,"iv":0.2089906976744186,"gamma":0.027780437756497946,"theta":-0.09180451436388509,"vega":0.22917551299589603,"rho":0.0639595080232418,"breakevenPct":3.7609999169371564},{"delta":0.45,"premium":4.6998632010943915,"strike":225.60875512995895,"iv":0.21102558139534885,"gamma":0.02783173734610123,"theta":-0.09467729138166894,"vega":0.23177469220246238,"rho":0.07214628804100356,"breakevenPct":3.356199044587056},{"delta":0.5,"premium":5.507831737346101,"strike":223.8987688098495,"iv":0.21306046511627907,"gamma":0.027883036935704514,"theta":-0.09755006839945281,"vega":0.23437387140902874,"rho":0.08033306805876533,"breakevenPct":2.9513981722369547},{"delta":0.55,"premium":6.315800273597812,"strike":222.18878248974008,"iv":0.21509534883720932,"gamma":0.027934336525307798,"theta":-0.10042284541723667,"vega":0.2369730506155951,"rho":0.08851984807652712,"breakevenPct":2.5465972998868533},{"delta":0.6,"premium":7.123768809849521,"strike":220.47879616963064,"iv":0.21713023255813954,"gamma":0.027985636114911082,"theta":-0.10329562243502052,"vega":0.23957222982216145,"rho":0.09670662809428887,"breakevenPct":2.1417964275367525},{"delta":0.65,"premium":8.435427135678392,"strike":218.4924623115578,"iv":0.2176849246231156,"gamma":0.02631155778894472,"theta":-0.09942663316582914,"vega":0.22587286432160805,"rho":0.10469830199817093,"breakevenPct":1.839020530106433},{"delta":0.7,"premium":9.942964824120601,"strike":216.39865996649917,"iv":0.217663986599665,"gamma":0.023966499162479064,"theta":-0.09293584589614741,"vega":0.205835175879397,"rho":0.11261410130221083,"breakevenPct":1.5759210118115843},{"delta":0.75,"premium":11.450502512562814,"strike":214.30485762144053,"iv":0.2176430485762144,"gamma":0.0216214405360134,"theta":-0.08644505862646566,"vega":0.18579748743718594,"rho":0.12052990060625077,"breakevenPct":1.3128214935167353},{"delta":0.8,"premium":12.958040201005026,"strike":212.2110552763819,"iv":0.21762211055276381,"gamma":0.019276381909547738,"theta":-0.07995427135678392,"vega":0.16575979899497487,"rho":0.1284456999102907,"breakevenPct":1.0497219752218863},{"delta":0.85,"premium":14.465577889447236,"strike":210.1172529313233,"iv":0.2176011725293132,"gamma":0.016931323283082077,"theta":-0.07346348408710218,"vega":0.14572211055276385,"rho":0.1363614992143306,"breakevenPct":0.7866224569270377},{"delta":0.9,"premium":19.847942175031342,"strike":203.97961116473712,"iv":0.24672632982203194,"gamma":0.011479206747324666,"theta":-0.052156827704164646,"vega":0.10744806013415414,"rho":0.14183581516415972,"breakevenPct":0.44767461282970955}],"put":[{"delta":0.1,"premium":0.9194841675178754,"strike":201.0214504596527,"iv":0.29950776302349336,"gamma":0.00930694586312564,"theta":-0.053273544433094996,"vega":0.10887436159346271,"rho":-0.019349681674008447,"breakevenPct":10.199718937245958},{"delta":0.15,"premium":1.3919050051072523,"strike":206.12870275791624,"iv":0.2775465781409602,"gamma":0.013341675178753832,"theta":-0.06364126659856996,"vega":0.1432461695607763,"rho":-0.02903813822420943,"breakevenPct":8.119733540004049},{"delta":0.2,"premium":1.905278450363196,"strike":210.58595641646488,"iv":0.25974566585956416,"gamma":0.016927360774818403,"theta":-0.07261917675544793,"vega":0.17354232445520582,"rho":-0.038705662240671235,"breakevenPct":6.349828135304186},{"delta":0.25,"premium":2.5469249394673126,"strike":213.00726392251815,"iv":0.25497569007263926,"gamma":0.019106537530266345,"theta":-0.07724387409200968,"vega":0.1910725907990315,"rho":-0.048307620717569805,"breakevenPct":5.551165021293886},{"delta":0.3,"premium":3.1885714285714286,"strike":215.42857142857142,"iv":0.2502057142857143,"gamma":0.021285714285714286,"theta":-0.08186857142857143,"vega":0.20860285714285715,"rho":-0.05790957919446837,"breakevenPct":4.752501907283586},{"delta":0.35,"premium":3.830217917675545,"strike":217.84987893462468,"iv":0.24543573849878936,"gamma":0.023464891041162228,"theta":-0.08649326876513316,"vega":0.2261331234866828,"rho":-0.06751153767136694,"breakevenPct":3.9538387932732864},{"delta":0.4,"premium":4.524148851939827,"strike":220.22169437846398,"iv":0.24130419635787806,"gamma":0.025371179730799682,"theta":-0.09041821060965954,"vega":0.2415159936658749,"rho":-0.0771220576005487,"breakevenPct":3.2008501878005062},{"delta":0.45,"premium":5.6326207442597,"strike":222.20110847189233,"iv":0.24223452098178938,"gamma":0.025113855898653996,"theta":-0.0887950910530483,"vega":0.23987307996832938,"rho":-0.08680045761568994,"breakevenPct":2.8099951857323497},{"delta":0.5,"premium":6.741092636579573,"strike":224.18052256532067,"iv":0.2431648456057007,"gamma":0.024856532066508313,"theta":-0.08717197149643706,"vega":0.23823016627078383,"rho":-0.09647885763083117,"breakevenPct":2.4191401836641937},{"delta":0.55,"premium":7.849564528899447,"strike":226.15993665874902,"iv":0.24409517022961205,"gamma":0.024599208234362627,"theta":-0.08554885193982581,"vega":0.23658725257323832,"rho":-0.10615725764597242,"breakevenPct":2.0282851815960368},{"delta":0.6,"premium":8.958036421219319,"strike":228.13935075217736,"iv":0.24502549485352337,"gamma":0.024341884402216945,"theta":-0.08392573238321457,"vega":0.2349443388756928,"rho":-0.11583565766111364,"breakevenPct":1.637430179527881},{"delta":0.65,"premium":10.163511749347258,"strike":230.1958224543081,"iv":0.2466813315926893,"gamma":0.02393355091383812,"theta":-0.08206710182767624,"vega":0.2322701044386423,"rho":-0.12557207532625442,"breakevenPct":1.2555263182871141},{"delta":0.7,"premium":12.888707571801564,"strike":233.45953002610966,"iv":0.2597035248041775,"gamma":0.021159399477806793,"theta":-0.07651879895561359,"vega":0.21343851174934728,"rho":-0.13621743617472093,"breakevenPct":1.0138569966754551},{"delta":0.75,"premium":15.613903394255875,"strike":236.72323759791124,"iv":0.2727257180156658,"gamma":0.018385248041775458,"theta":-0.07097049608355091,"vega":0.19460691906005223,"rho":-0.1468627970231875,"breakevenPct":0.7721876750637958},{"delta":0.8,"premium":18.339099216710185,"strike":239.98694516971278,"iv":0.28574791122715404,"gamma":0.015611096605744123,"theta":-0.06542219321148825,"vega":0.17577532637075716,"rho":-0.15750815787165404,"breakevenPct":0.5305183534521364},{"delta":0.85,"premium":23.833393501805055,"strike":245.9927797833935,"iv":0.30695451263537904,"gamma":0.012064259927797834,"theta":-0.05263537906137185,"vega":0.14423790613718412,"rho":-0.17022609547194742,"breakevenPct":0.3009530666479211},{"delta":0.9,"premium":39.62910447761196,"strike":262.089552238806,"iv":0.4198223880597016,"gamma":0.006665671641791041,"theta":-0.05374776119402986,"vega":0.11020149253731341,"rho":-0.19088024789827224,"breakevenPct":0.16584492160211442}]},"raw":{"call":[{"delta":0.1,"premium":0.675,"strike":244.58953905031464,"iv":0.2392268058031171,"gamma":0.012188553183107055,"theta":-0.04714201225699953,"vega":0.10974059892380172,"rho":0.015491000504531272,"breakevenPct":10.06800657465989},{"delta":0.15,"premium":1.028530534351145,"strike":238.18702290076337,"iv":0.20326202290076337,"gamma":0.017302480916030535,"theta":-0.05217767175572519,"vega":0.13872690839694657,"rho":0.023410169604571075,"breakevenPct":7.3533875309045005},{"delta":0.2,"premium":1.493702290076336,"strike":235.80152671755724,"iv":0.20400152671755725,"gamma":0.02033206106870229,"theta":-0.06241145038167939,"vega":0.16389389312977098,"rho":0.03148489785364458,"breakevenPct":6.491598531451591},{"delta":0.25,"premium":1.9588740458015268,"strike":233.41603053435114,"iv":0.20474103053435114,"gamma":0.023361641221374047,"theta":-0.0726452290076336,"vega":0.18906087786259543,"rho":0.039559626102718085,"breakevenPct":5.629809531998681},{"delta":0.3,"premium":2.4240458015267174,"strike":231.03053435114504,"iv":0.20548053435114505,"gamma":0.0263912213740458,"theta":-0.0828790076335878,"vega":0.21422786259541984,"rho":0.047634354351791586,"breakevenPct":4.768020532545773},{"delta":0.35,"premium":3.083926128590971,"strike":229.02872777017785,"iv":0.2069558139534884,"gamma":0.027729138166894665,"theta":-0.08893173734610123,"vega":0.22657633378932968,"rho":0.05577272800548002,"breakevenPct":4.165800789287258},{"delta":0.4,"premium":3.891894664842682,"strike":227.3187414500684,"iv":0.2089906976744186,"gamma":0.027780437756497946,"theta":-0.09180451436388509,"vega":0.22917551299589603,"rho":0.0639595080232418,"breakevenPct":3.7609999169371564},{"delta":0.45,"premium":4.6998632010943915,"strike":225.60875512995895,"iv":0.21102558139534885,"gamma":0.02783173734610123,"theta":-0.09467729138166894,"vega":0.23177469220246238,"rho":0.07214628804100356,"breakevenPct":3.356199044587056},{"delta":0.5,"premium":5.507831737346101,"strike":223.8987688098495,"iv":0.21306046511627907,"gamma":0.027883036935704514,"theta":-0.09755006839945281,"vega":0.23437387140902874,"rho":0.08033306805876533,"breakevenPct":2.9513981722369547},{"delta":0.55,"premium":6.315800273597812,"strike":222.18878248974008,"iv":0.21509534883720932,"gamma":0.027934336525307798,"theta":-0.10042284541723667,"vega":0.2369730506155951,"rho":0.08851984807652712,"breakevenPct":2.5465972998868533},{"delta":0.6,"premium":7.123768809849521,"strike":220.47879616963064,"iv":0.21713023255813954,"gamma":0.027985636114911082,"theta":-0.10329562243502052,"vega":0.23957222982216145,"rho":0.09670662809428887,"breakevenPct":2.1417964275367525},{"delta":0.65,"premium":8.435427135678392,"strike":218.4924623115578,"iv":0.2176849246231156,"gamma":0.02631155778894472,"theta":-0.09942663316582914,"vega":0.22587286432160805,"rho":0.10469830199817093,"breakevenPct":1.839020530106433},{"delta":0.7,"premium":9.942964824120601,"strike":216.39865996649917,"iv":0.217663986599665,"gamma":0.023966499162479064,"theta":-0.09293584589614741,"vega":0.205835175879397,"rho":0.11261410130221083,"breakevenPct":1.5759210118115843},{"delta":0.75,"premium":11.450502512562814,"strike":214.30485762144053,"iv":0.2176430485762144,"gamma":0.0216214405360134,"theta":-0.08644505862646566,"vega":0.18579748743718594,"rho":0.12052990060625077,"breakevenPct":1.3128214935167353},{"delta":0.8,"premium":12.958040201005026,"strike":212.2110552763819,"iv":0.21762211055276381,"gamma":0.019276381909547738,"theta":-0.07995427135678392,"vega":0.16575979899497487,"rho":0.1284456999102907,"breakevenPct":1.0497219752218863},{"delta":0.85,"premium":14.465577889447236,"strike":210.1172529313233,"iv":0.2176011725293132,"gamma":0.016931323283082077,"theta":-0.07346348408710218,"vega":0.14572211055276385,"rho":0.1363614992143306,"breakevenPct":0.7866224569270377},{"delta":0.9,"premium":19.847942175031342,"strike":203.97961116473712,"iv":0.24672632982203194,"gamma":0.011479206747324666,"theta":-0.052156827704164646,"vega":0.10744806013415414,"rho":0.14183581516415972,"breakevenPct":0.44767461282970955}],"put":[{"delta":0.1,"premium":0.9194841675178754,"strike":201.0214504596527,"iv":0.29950776302349336,"gamma":0.00930694586312564,"theta":-0.053273544433094996,"vega":0.10887436159346271,"rho":-0.019349681674008447,"breakevenPct":10.199718937245958},{"delta":0.15,"premium":1.3919050051072523,"strike":206.12870275791624,"iv":0.2775465781409602,"gamma":0.013341675178753832,"theta":-0.06364126659856996,"vega":0.1432461695607763,"rho":-0.02903813822420943,"breakevenPct":8.119733540004049},{"delta":0.2,"premium":1.905278450363196,"strike":210.58595641646488,"iv":0.25974566585956416,"gamma":0.016927360774818403,"theta":-0.07261917675544793,"vega":0.17354232445520582,"rho":-0.038705662240671235,"breakevenPct":6.349828135304186},{"delta":0.25,"premium":2.5469249394673126,"strike":213.00726392251815,"iv":0.25497569007263926,"gamma":0.019106537530266345,"theta":-0.07724387409200968,"vega":0.1910725907990315,"rho":-0.048307620717569805,"breakevenPct":5.551165021293886},{"delta":0.3,"premium":3.1885714285714286,"strike":215.42857142857142,"iv":0.2502057142857143,"gamma":0.021285714285714286,"theta":-0.08186857142857143,"vega":0.20860285714285715,"rho":-0.05790957919446837,"breakevenPct":4.752501907283586},{"delta":0.35,"premium":3.830217917675545,"strike":217.84987893462468,"iv":0.24543573849878936,"gamma":0.023464891041162228,"theta":-0.08649326876513316,"vega":0.2261331234866828,"rho":-0.06751153767136694,"breakevenPct":3.9538387932732864},{"delta":0.4,"premium":4.524148851939827,"strike":220.22169437846398,"iv":0.24130419635787806,"gamma":0.025371179730799682,"theta":-0.09041821060965954,"vega":0.2415159936658749,"rho":-0.0771220576005487,"breakevenPct":3.2008501878005062},{"delta":0.45,"premium":5.6326207442597,"strike":222.20110847189233,"iv":0.24223452098178938,"gamma":0.025113855898653996,"theta":-0.0887950910530483,"vega":0.23987307996832938,"rho":-0.08680045761568994,"breakevenPct":2.8099951857323497},{"delta":0.5,"premium":6.741092636579573,"strike":224.18052256532067,"iv":0.2431648456057007,"gamma":0.024856532066508313,"theta":-0.08717197149643706,"vega":0.23823016627078383,"rho":-0.09647885763083117,"breakevenPct":2.4191401836641937},{"delta":0.55,"premium":7.849564528899447,"strike":226.15993665874902,"iv":0.24409517022961205,"gamma":0.024599208234362627,"theta":-0.08554885193982581,"vega":0.23658725257323832,"rho":-0.10615725764597242,"breakevenPct":2.0282851815960368},{"delta":0.6,"premium":8.958036421219319,"strike":228.13935075217736,"iv":0.24502549485352337,"gamma":0.024341884402216945,"theta":-0.08392573238321457,"vega":0.2349443388756928,"rho":-0.11583565766111364,"breakevenPct":1.637430179527881},{"delta":0.65,"premium":10.163511749347258,"strike":230.1958224543081,"iv":0.2466813315926893,"gamma":0.02393355091383812,"theta":-0.08206710182767624,"vega":0.2322701044386423,"rho":-0.12557207532625442,"breakevenPct":1.2555263182871141},{"delta":0.7,"premium":12.888707571801564,"strike":233.45953002610966,"iv":0.2597035248041775,"gamma":0.021159399477806793,"theta":-0.07651879895561359,"vega":0.21343851174934728,"rho":-0.13621743617472093,"breakevenPct":1.0138569966754551},{"delta":0.75,"premium":15.613903394255875,"strike":236.72323759791124,"iv":0.2727257180156658,"gamma":0.018385248041775458,"theta":-0.07097049608355091,"vega":0.19460691906005223,"rho":-0.1468627970231875,"breakevenPct":0.7721876750637958},{"delta":0.8,"premium":18.339099216710185,"strike":239.98694516971278,"iv":0.28574791122715404,"gamma":0.015611096605744123,"theta":-0.06542219321148825,"vega":0.17577532637075716,"rho":-0.15750815787165404,"breakevenPct":0.5305183534521364},{"delta":0.85,"premium":23.833393501805055,"strike":245.9927797833935,"iv":0.30695451263537904,"gamma":0.012064259927797834,"theta":-0.05263537906137185,"vega":0.14423790613718412,"rho":-0.17022609547194742,"breakevenPct":0.3009530666479211},{"delta":0.9,"premium":39.62910447761196,"strike":262.089552238806,"iv":0.4198223880597016,"gamma":0.006665671641791041,"theta":-0.05374776119402986,"vega":0.11020149253731341,"rho":-0.19088024789827224,"breakevenPct":0.16584492160211442}]}},"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"}}