{"symbol":"NHC","url":"https://intraalpha.com/companies/NHC","capturedAt":"2026-10-22T21:05:39.273Z","state":"ready","quote":{"symbol":"NHC","last_price":243.07,"prev_close":235.6,"regular_close":243.07,"change":7.47,"change_pct":3.1706,"regular_change":7.47,"regular_change_pct":3.1706,"extended_change":0,"extended_change_pct":0,"bid":226.17,"ask":248.7,"bid_size":100,"ask_size":100,"volume":207940,"vwap":240.020859,"open":236.22,"high":244.4975,"low":234.75,"close":243.07,"trade_count":11413,"last_trade_at":"2026-10-22T20:34:58.988407707Z","last_quote_at":"2026-10-22T20:55:52.040758473Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:29.726383733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NHC","fetched_at":"2026-10-22T21:04:12.724968+00:00","name":"National HealthCare Corporation","exchange":"AMEX","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"National HealthCare Corporation operates, manages, and provides services to skilled nursing facilities, assisted living facilities, independent living facilities, home health programs, and a behavioral health hospital. The company is headquartered in Murfreesboro, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3883086000,"ebitda":190397000,"pe_ratio":27.89,"peg_ratio":0.824,"book_value":71.66,"dividend_per_share":2.59,"dividend_yield":0.0108,"eps":8.89,"revenue_ttm":1559020000,"gross_profit_ttm":615628000,"profit_margin":0.09,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.0584,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":0.671,"quarterly_revenue_growth":0.088,"analyst_target_price":6.15,"analyst_number":null,"beta":0.612,"fifty_two_week_high":248.2,"fifty_two_week_low":116.4,"fifty_day_ma":226.66,"two_hundred_day_ma":190.49,"shares_outstanding":15661400,"forward_pe":9.89,"price_to_sales":2.491,"price_to_book":3.138,"ev_to_revenue":2.144,"ev_to_ebitda":14.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:12.724968+00:00"},"optionObservedAt":"2026-10-22T19:55:02.422Z","bars":[{"c":238.995,"h":238.995,"l":236.68,"n":26,"o":236.68,"t":"2026-10-15T13:30:00Z","v":1074,"vw":237.700493},{"c":237.7725,"h":239.82,"l":237.255,"n":107,"o":239.82,"t":"2026-10-15T13:35:00Z","v":1429,"vw":238.030625},{"c":238.15,"h":238.5,"l":238.15,"n":53,"o":238.5,"t":"2026-10-15T13:55:00Z","v":675,"vw":238.325},{"c":238.235,"h":238.6,"l":238.235,"n":39,"o":238.52,"t":"2026-10-15T14:00:00Z","v":695,"vw":238.48375},{"c":238.58,"h":238.88,"l":238.58,"n":75,"o":238.6,"t":"2026-10-15T14:05:00Z","v":1709,"vw":238.812636},{"c":239.35,"h":239.35,"l":238.53,"n":71,"o":238.53,"t":"2026-10-15T14:10:00Z","v":2521,"vw":238.994686},{"c":240.055,"h":240.13,"l":239.53,"n":100,"o":239.53,"t":"2026-10-15T14:15:00Z","v":3630,"vw":239.868406},{"c":240.79,"h":240.79,"l":240.79,"n":58,"o":240.79,"t":"2026-10-15T14:20:00Z","v":580,"vw":240.79},{"c":240.42,"h":240.42,"l":240.42,"n":9,"o":240.42,"t":"2026-10-15T14:25:00Z","v":308,"vw":240.42},{"c":240.35,"h":240.35,"l":240.35,"n":18,"o":240.35,"t":"2026-10-15T14:30:00Z","v":265,"vw":240.35},{"c":240.46,"h":240.46,"l":240.4,"n":39,"o":240.44,"t":"2026-10-15T14:50:00Z","v":792,"vw":240.436},{"c":240.44,"h":240.5,"l":240.15,"n":348,"o":240.33,"t":"2026-10-15T15:20:00Z","v":4804,"vw":240.351146},{"c":240.96,"h":240.96,"l":240.96,"n":5,"o":240.96,"t":"2026-10-15T15:25:00Z","v":121,"vw":240.96},{"c":241.1,"h":241.1,"l":241.1,"n":8,"o":241.1,"t":"2026-10-15T15:30:00Z","v":153,"vw":241.1},{"c":241.5,"h":241.5,"l":241.5,"n":16,"o":241.5,"t":"2026-10-15T15:35:00Z","v":334,"vw":241.5},{"c":241.55,"h":241.55,"l":241.55,"n":11,"o":241.55,"t":"2026-10-15T16:05:00Z","v":357,"vw":241.55},{"c":242.565,"h":242.67,"l":241.675,"n":89,"o":241.675,"t":"2026-10-15T16:10:00Z","v":3792,"vw":242.052242},{"c":241.99,"h":241.99,"l":241.48,"n":25,"o":241.84,"t":"2026-10-15T16:20:00Z","v":797,"vw":241.825},{"c":242.11,"h":242.115,"l":241.57,"n":108,"o":241.79,"t":"2026-10-15T16:35:00Z","v":3366,"vw":241.915334},{"c":242.105,"h":242.105,"l":242.09,"n":38,"o":242.09,"t":"2026-10-15T16:40:00Z","v":910,"vw":242.10125},{"c":241.99,"h":241.99,"l":241.6,"n":72,"o":241.78,"t":"2026-10-15T16:45:00Z","v":2810,"vw":241.855938},{"c":241.93,"h":241.935,"l":241.93,"n":7,"o":241.935,"t":"2026-10-15T16:50:00Z","v":551,"vw":241.931},{"c":241.925,"h":241.925,"l":241.925,"n":7,"o":241.925,"t":"2026-10-15T17:00:00Z","v":157,"vw":241.925},{"c":242.85,"h":242.85,"l":241.74,"n":179,"o":241.77,"t":"2026-10-15T17:10:00Z","v":6228,"vw":242.021148},{"c":243.195,"h":243.195,"l":243.195,"n":7,"o":243.195,"t":"2026-10-15T17:15:00Z","v":140,"vw":243.195},{"c":242.69,"h":243.11,"l":242.69,"n":39,"o":243.11,"t":"2026-10-15T17:30:00Z","v":494,"vw":242.9},{"c":242.69,"h":242.69,"l":242.69,"n":10,"o":242.69,"t":"2026-10-15T17:35:00Z","v":180,"vw":242.69},{"c":242.615,"h":242.615,"l":242.615,"n":8,"o":242.615,"t":"2026-10-15T17:45:00Z","v":108,"vw":242.615},{"c":242.64,"h":242.64,"l":242.64,"n":13,"o":242.64,"t":"2026-10-15T17:55:00Z","v":220,"vw":242.64},{"c":242.74,"h":242.75,"l":242.74,"n":35,"o":242.75,"t":"2026-10-15T18:00:00Z","v":581,"vw":242.745},{"c":242.87,"h":242.87,"l":242.87,"n":18,"o":242.87,"t":"2026-10-15T18:05:00Z","v":447,"vw":242.87},{"c":242.9825,"h":242.9825,"l":242.9825,"n":18,"o":242.9825,"t":"2026-10-15T18:10:00Z","v":261,"vw":242.9825},{"c":242.79,"h":242.8,"l":242.79,"n":28,"o":242.8,"t":"2026-10-15T18:25:00Z","v":587,"vw":242.793333},{"c":243.3,"h":243.33,"l":242.7,"n":75,"o":242.7,"t":"2026-10-15T18:30:00Z","v":2174,"vw":243.124855},{"c":243.5,"h":243.5,"l":243.49,"n":56,"o":243.49,"t":"2026-10-15T18:35:00Z","v":1487,"vw":243.499032},{"c":243.2,"h":243.61,"l":243.2,"n":30,"o":243.61,"t":"2026-10-15T19:15:00Z","v":410,"vw":243.336667},{"c":243.59,"h":243.6,"l":243.59,"n":43,"o":243.6,"t":"2026-10-15T19:20:00Z","v":616,"vw":243.596667},{"c":243.63,"h":243.63,"l":243.63,"n":10,"o":243.63,"t":"2026-10-15T19:25:00Z","v":138,"vw":243.63},{"c":244.55,"h":244.55,"l":243.74,"n":140,"o":243.74,"t":"2026-10-15T19:30:00Z","v":3578,"vw":244.030353},{"c":244.885,"h":244.885,"l":244.875,"n":57,"o":244.875,"t":"2026-10-15T19:35:00Z","v":964,"vw":244.88},{"c":245.4,"h":245.64,"l":245.24,"n":64,"o":245.24,"t":"2026-10-15T19:40:00Z","v":1133,"vw":245.384},{"c":244.765,"h":245.26,"l":244.765,"n":158,"o":245,"t":"2026-10-15T19:50:00Z","v":3062,"vw":244.988547},{"c":245.52,"h":245.52,"l":244.68,"n":512,"o":244.77,"t":"2026-10-15T19:55:00Z","v":11852,"vw":245.025392},{"c":245.53,"h":245.53,"l":245.53,"n":19,"o":245.53,"t":"2026-10-15T20:00:00Z","v":7541,"vw":245.53},{"c":245.5,"h":247.79,"l":245.5,"n":30,"o":245.5,"t":"2026-10-16T13:30:00Z","v":3969,"vw":245.60053},{"c":246.42,"h":246.92,"l":246.41,"n":100,"o":246.92,"t":"2026-10-16T13:50:00Z","v":2389,"vw":246.501667},{"c":246.41,"h":246.41,"l":246.41,"n":11,"o":246.41,"t":"2026-10-16T14:00:00Z","v":165,"vw":246.41},{"c":246.57,"h":247.12,"l":246.57,"n":12,"o":247.12,"t":"2026-10-16T14:05:00Z","v":1840,"vw":247.086586},{"c":245.74,"h":246.27,"l":245.74,"n":52,"o":246.12,"t":"2026-10-16T14:10:00Z","v":1122,"vw":246.07},{"c":245.71,"h":245.78,"l":245.71,"n":47,"o":245.78,"t":"2026-10-16T14:30:00Z","v":787,"vw":245.745},{"c":245.47,"h":245.47,"l":245.47,"n":12,"o":245.47,"t":"2026-10-16T14:55:00Z","v":242,"vw":245.47},{"c":245.75,"h":245.75,"l":245.75,"n":4,"o":245.75,"t":"2026-10-16T15:05:00Z","v":116,"vw":245.75},{"c":245.75,"h":245.75,"l":245.75,"n":10,"o":245.75,"t":"2026-10-16T15:10:00Z","v":146,"vw":245.75},{"c":245.09,"h":245.09,"l":245.09,"n":31,"o":245.09,"t":"2026-10-16T15:25:00Z","v":515,"vw":245.09},{"c":245.15,"h":245.15,"l":245.15,"n":3,"o":245.15,"t":"2026-10-16T15:30:00Z","v":102,"vw":245.15},{"c":244.91,"h":244.91,"l":244.91,"n":13,"o":244.91,"t":"2026-10-16T15:40:00Z","v":535,"vw":244.91},{"c":244.885,"h":244.9,"l":244.77,"n":39,"o":244.77,"t":"2026-10-16T15:45:00Z","v":421,"vw":244.851667},{"c":244.345,"h":244.345,"l":244.345,"n":11,"o":244.345,"t":"2026-10-16T15:50:00Z","v":176,"vw":244.345},{"c":243.2476,"h":243.3,"l":243.2476,"n":6,"o":243.3,"t":"2026-10-16T16:10:00Z","v":429,"vw":243.272612},{"c":243.23,"h":243.8496,"l":243,"n":25,"o":243,"t":"2026-10-16T16:15:00Z","v":702,"vw":243.463133},{"c":243.56,"h":243.56,"l":242.93,"n":26,"o":242.93,"t":"2026-10-16T16:35:00Z","v":490,"vw":243.245},{"c":240.9875,"h":243.69,"l":240.9875,"n":237,"o":242.715,"t":"2026-10-16T16:40:00Z","v":8914,"vw":242.573384},{"c":240.435,"h":240.9,"l":240.435,"n":10,"o":240.9,"t":"2026-10-16T16:45:00Z","v":433,"vw":240.55125},{"c":240.425,"h":240.425,"l":240.425,"n":8,"o":240.425,"t":"2026-10-16T16:50:00Z","v":133,"vw":240.425},{"c":240.72,"h":240.72,"l":240.64,"n":26,"o":240.64,"t":"2026-10-16T17:00:00Z","v":403,"vw":240.68},{"c":241,"h":241,"l":240.27,"n":14,"o":240.27,"t":"2026-10-16T17:15:00Z","v":1550,"vw":240.843571},{"c":240.86,"h":241.01,"l":240.22,"n":94,"o":240.585,"t":"2026-10-16T17:20:00Z","v":3177,"vw":240.43921},{"c":241.63,"h":241.63,"l":241.63,"n":19,"o":241.63,"t":"2026-10-16T17:55:00Z","v":354,"vw":241.63},{"c":241,"h":241,"l":241,"n":17,"o":241,"t":"2026-10-16T18:00:00Z","v":341,"vw":241},{"c":241.97,"h":241.97,"l":241.63,"n":71,"o":241.71,"t":"2026-10-16T18:05:00Z","v":1800,"vw":241.752222},{"c":242.3,"h":242.3,"l":242.3,"n":8,"o":242.3,"t":"2026-10-16T18:10:00Z","v":169,"vw":242.3},{"c":241.9475,"h":241.9475,"l":241.9475,"n":12,"o":241.9475,"t":"2026-10-16T18:25:00Z","v":264,"vw":241.9475},{"c":242.955,"h":242.955,"l":242.955,"n":35,"o":242.955,"t":"2026-10-16T18:30:00Z","v":442,"vw":242.955},{"c":242.49,"h":242.81,"l":242.48,"n":89,"o":242.79,"t":"2026-10-16T18:40:00Z","v":4537,"vw":242.732763},{"c":242.465,"h":242.465,"l":242.465,"n":16,"o":242.465,"t":"2026-10-16T18:45:00Z","v":243,"vw":242.465},{"c":242.445,"h":243.07,"l":242.385,"n":39,"o":242.92,"t":"2026-10-16T18:55:00Z","v":1506,"vw":242.63875},{"c":243.185,"h":243.185,"l":243.185,"n":16,"o":243.185,"t":"2026-10-16T19:00:00Z","v":248,"vw":243.185},{"c":242.5,"h":242.5,"l":242.45,"n":22,"o":242.45,"t":"2026-10-16T19:05:00Z","v":312,"vw":242.47381},{"c":241,"h":242.53,"l":241,"n":81,"o":241.93,"t":"2026-10-16T19:10:00Z","v":1745,"vw":241.723267},{"c":240.82,"h":241,"l":240.82,"n":110,"o":241,"t":"2026-10-16T19:15:00Z","v":1500,"vw":240.918182},{"c":242.37,"h":242.37,"l":242.37,"n":23,"o":242.37,"t":"2026-10-16T19:25:00Z","v":381,"vw":242.37},{"c":242.84,"h":242.84,"l":242.84,"n":11,"o":242.84,"t":"2026-10-16T19:30:00Z","v":168,"vw":242.84},{"c":242.64,"h":242.64,"l":242.64,"n":38,"o":242.64,"t":"2026-10-16T19:35:00Z","v":1237,"vw":242.64},{"c":242.7175,"h":242.915,"l":242.43,"n":110,"o":242.44,"t":"2026-10-16T19:40:00Z","v":1826,"vw":242.625625},{"c":242.6025,"h":242.6025,"l":242.2,"n":124,"o":242.38,"t":"2026-10-16T19:45:00Z","v":2543,"vw":242.445625},{"c":242.8,"h":242.81,"l":242.8,"n":42,"o":242.81,"t":"2026-10-16T19:50:00Z","v":1133,"vw":242.804545},{"c":243.83,"h":243.95,"l":243,"n":561,"o":243,"t":"2026-10-16T19:55:00Z","v":10146,"vw":243.384534},{"c":242.82,"h":242.82,"l":242.82,"n":15,"o":242.82,"t":"2026-10-16T20:00:00Z","v":12986,"vw":242.82},{"c":243,"h":245.96,"l":243,"n":492,"o":244.73,"t":"2026-10-19T13:30:00Z","v":10115,"vw":244.687529},{"c":242.55,"h":244,"l":242,"n":975,"o":243.78,"t":"2026-10-19T13:35:00Z","v":8818,"vw":242.862233},{"c":242.38,"h":242.8,"l":242.38,"n":185,"o":242.56,"t":"2026-10-19T13:40:00Z","v":3861,"vw":242.60118},{"c":241.37,"h":243.33,"l":241.37,"n":515,"o":242.03,"t":"2026-10-19T13:45:00Z","v":8445,"vw":241.966603},{"c":241.74,"h":241.74,"l":240.99,"n":365,"o":241.26,"t":"2026-10-19T13:50:00Z","v":6331,"vw":241.355088},{"c":241.07,"h":241.95,"l":241.07,"n":621,"o":241.79,"t":"2026-10-19T14:05:00Z","v":11085,"vw":241.657204},{"c":242.7899,"h":242.7899,"l":242.7899,"n":8,"o":242.7899,"t":"2026-10-19T14:15:00Z","v":665,"vw":242.7899},{"c":241.26,"h":241.26,"l":241.26,"n":9,"o":241.26,"t":"2026-10-19T14:20:00Z","v":301,"vw":241.26},{"c":240.7,"h":240.7,"l":240.7,"n":4,"o":240.7,"t":"2026-10-19T14:35:00Z","v":127,"vw":240.7},{"c":241.675,"h":241.885,"l":241.065,"n":130,"o":241.48,"t":"2026-10-19T15:15:00Z","v":5249,"vw":241.484962},{"c":240.63,"h":241.45,"l":240.63,"n":107,"o":241.445,"t":"2026-10-19T15:20:00Z","v":1173,"vw":241.197706},{"c":240.35,"h":240.4,"l":240.25,"n":92,"o":240.25,"t":"2026-10-19T15:25:00Z","v":1878,"vw":240.3475},{"c":240.2,"h":240.32,"l":239.95,"n":297,"o":239.95,"t":"2026-10-19T15:35:00Z","v":1946,"vw":240.139083},{"c":239.905,"h":239.905,"l":239.87,"n":17,"o":239.87,"t":"2026-10-19T15:50:00Z","v":260,"vw":239.8875},{"c":238.95,"h":238.95,"l":238.95,"n":17,"o":238.95,"t":"2026-10-19T16:05:00Z","v":213,"vw":238.95},{"c":239.36,"h":239.63,"l":239.01,"n":46,"o":239.63,"t":"2026-10-19T16:20:00Z","v":1107,"vw":239.346667},{"c":239.7299,"h":239.7299,"l":238.49,"n":30,"o":238.83,"t":"2026-10-19T16:40:00Z","v":1609,"vw":239.447847},{"c":238.865,"h":238.865,"l":238.865,"n":18,"o":238.865,"t":"2026-10-19T16:55:00Z","v":309,"vw":238.865},{"c":238.205,"h":238.205,"l":238.205,"n":6,"o":238.205,"t":"2026-10-19T17:05:00Z","v":157,"vw":238.205},{"c":237.7,"h":237.7,"l":237.7,"n":14,"o":237.7,"t":"2026-10-19T17:10:00Z","v":253,"vw":237.7},{"c":237.17,"h":237.17,"l":236.575,"n":125,"o":237.15,"t":"2026-10-19T17:15:00Z","v":3075,"vw":237.068133},{"c":236.44,"h":236.44,"l":236.44,"n":14,"o":236.44,"t":"2026-10-19T17:35:00Z","v":351,"vw":236.44},{"c":236.99,"h":236.99,"l":236.5,"n":49,"o":236.5,"t":"2026-10-19T17:45:00Z","v":987,"vw":236.794},{"c":236.28,"h":236.83,"l":234.84,"n":343,"o":236.71,"t":"2026-10-19T17:50:00Z","v":10683,"vw":236.458968},{"c":237.72,"h":237.72,"l":237.24,"n":187,"o":237.27,"t":"2026-10-19T17:55:00Z","v":4133,"vw":237.366364},{"c":237.7425,"h":238.35,"l":237.7425,"n":53,"o":238.26,"t":"2026-10-19T18:15:00Z","v":1556,"vw":238.083918},{"c":237.77,"h":237.77,"l":237.77,"n":13,"o":237.77,"t":"2026-10-19T18:20:00Z","v":260,"vw":237.77},{"c":238.28,"h":238.28,"l":238.215,"n":39,"o":238.215,"t":"2026-10-19T18:25:00Z","v":620,"vw":238.2475},{"c":238.38,"h":238.38,"l":238.19,"n":32,"o":238.19,"t":"2026-10-19T18:30:00Z","v":640,"vw":238.285},{"c":238.55,"h":238.55,"l":238.16,"n":55,"o":238.535,"t":"2026-10-19T18:55:00Z","v":1226,"vw":238.37712},{"c":238.31,"h":238.49,"l":238.31,"n":41,"o":238.49,"t":"2026-10-19T19:00:00Z","v":781,"vw":238.428356},{"c":236.81,"h":238.165,"l":236.81,"n":56,"o":238.165,"t":"2026-10-19T19:05:00Z","v":1172,"vw":237.507233},{"c":236.3,"h":237.6,"l":236.3,"n":78,"o":237.33,"t":"2026-10-19T19:20:00Z","v":2478,"vw":236.76475},{"c":237.85,"h":237.85,"l":237.11,"n":62,"o":237.11,"t":"2026-10-19T19:25:00Z","v":1602,"vw":237.215714},{"c":238.745,"h":238.745,"l":238.08,"n":130,"o":238.38,"t":"2026-10-19T19:30:00Z","v":2398,"vw":238.431},{"c":238.56,"h":239.78,"l":238.56,"n":32,"o":239.78,"t":"2026-10-19T19:35:00Z","v":490,"vw":239.17},{"c":237.955,"h":239.38,"l":237.955,"n":81,"o":239.18,"t":"2026-10-19T19:40:00Z","v":1444,"vw":238.4985},{"c":238.54,"h":238.55,"l":238.54,"n":31,"o":238.55,"t":"2026-10-19T19:45:00Z","v":693,"vw":238.545},{"c":237.825,"h":238.56,"l":237.79,"n":158,"o":237.8,"t":"2026-10-19T19:50:00Z","v":4329,"vw":237.985928},{"c":240.17,"h":240.68,"l":238.17,"n":759,"o":238.49,"t":"2026-10-19T19:55:00Z","v":24865,"vw":239.47284},{"c":239.24,"h":239.24,"l":239.24,"n":27,"o":239.24,"t":"2026-10-19T20:00:00Z","v":13199,"vw":239.24},{"c":239.22,"h":239.22,"l":239.22,"n":21,"o":239.22,"t":"2026-10-19T23:05:00Z","v":517,"vw":239.22},{"c":238.99,"h":238.99,"l":238.99,"n":3,"o":238.99,"t":"2026-10-19T23:10:00Z","v":498,"vw":238.99},{"c":242.71,"h":242.71,"l":240.44,"n":55,"o":240.44,"t":"2026-10-20T13:30:00Z","v":1870,"vw":241.226083},{"c":241.55,"h":241.55,"l":241.415,"n":15,"o":241.415,"t":"2026-10-20T13:40:00Z","v":557,"vw":241.4825},{"c":242.94,"h":243.37,"l":242.7,"n":924,"o":243.34,"t":"2026-10-20T13:55:00Z","v":14036,"vw":243.12619},{"c":242.3,"h":242.3,"l":241.98,"n":116,"o":241.98,"t":"2026-10-20T14:00:00Z","v":523,"vw":242.193333},{"c":241.82,"h":242.12,"l":240.735,"n":186,"o":241.525,"t":"2026-10-20T14:05:00Z","v":3682,"vw":241.731407},{"c":242,"h":242,"l":241.82,"n":10,"o":241.82,"t":"2026-10-20T14:10:00Z","v":359,"vw":241.91},{"c":242.2,"h":242.95,"l":241.565,"n":172,"o":241.565,"t":"2026-10-20T14:15:00Z","v":1925,"vw":242.032978},{"c":243.4,"h":243.77,"l":241.76,"n":605,"o":242.01,"t":"2026-10-20T14:20:00Z","v":10316,"vw":242.640719},{"c":243.41,"h":243.42,"l":243.41,"n":58,"o":243.41,"t":"2026-10-20T14:25:00Z","v":1730,"vw":243.415556},{"c":243.6,"h":243.6,"l":243.54,"n":13,"o":243.54,"t":"2026-10-20T14:30:00Z","v":453,"vw":243.570588},{"c":244.2,"h":244.415,"l":244.11,"n":65,"o":244.11,"t":"2026-10-20T14:40:00Z","v":718,"vw":244.241667},{"c":244.07,"h":244.07,"l":244.07,"n":10,"o":244.07,"t":"2026-10-20T14:50:00Z","v":188,"vw":244.07},{"c":244.99,"h":244.99,"l":244.99,"n":20,"o":244.99,"t":"2026-10-20T15:05:00Z","v":284,"vw":244.99},{"c":244.98,"h":244.98,"l":244.98,"n":7,"o":244.98,"t":"2026-10-20T15:10:00Z","v":132,"vw":244.98},{"c":244.33,"h":244.33,"l":244.33,"n":58,"o":244.33,"t":"2026-10-20T15:15:00Z","v":267,"vw":244.33},{"c":243.7675,"h":244.13,"l":243.7675,"n":52,"o":244.13,"t":"2026-10-20T15:20:00Z","v":281,"vw":243.933784},{"c":243.94,"h":243.94,"l":243.94,"n":17,"o":243.94,"t":"2026-10-20T15:40:00Z","v":362,"vw":243.94},{"c":243.935,"h":243.935,"l":243.935,"n":5,"o":243.935,"t":"2026-10-20T15:45:00Z","v":124,"vw":243.935},{"c":243.78,"h":243.78,"l":243.78,"n":5,"o":243.78,"t":"2026-10-20T15:50:00Z","v":142,"vw":243.78},{"c":244.25,"h":244.425,"l":243.99,"n":149,"o":244.15,"t":"2026-10-20T15:55:00Z","v":1431,"vw":244.191062},{"c":243.31,"h":243.31,"l":243.31,"n":3,"o":243.31,"t":"2026-10-20T16:05:00Z","v":172,"vw":243.31},{"c":243.29,"h":243.29,"l":243.29,"n":2,"o":243.29,"t":"2026-10-20T16:15:00Z","v":193,"vw":243.29},{"c":243.29,"h":243.29,"l":243.29,"n":4,"o":243.29,"t":"2026-10-20T16:20:00Z","v":104,"vw":243.29},{"c":244.42,"h":244.42,"l":244.3,"n":25,"o":244.3,"t":"2026-10-20T16:40:00Z","v":542,"vw":244.36},{"c":244.4,"h":244.4,"l":244.4,"n":21,"o":244.4,"t":"2026-10-20T16:45:00Z","v":374,"vw":244.4},{"c":244.41,"h":244.41,"l":244.41,"n":27,"o":244.41,"t":"2026-10-20T17:05:00Z","v":418,"vw":244.41},{"c":244.6,"h":244.93,"l":244.6,"n":46,"o":244.93,"t":"2026-10-20T17:15:00Z","v":1031,"vw":244.765},{"c":245.585,"h":245.703,"l":245.2,"n":33,"o":245.2,"t":"2026-10-20T17:25:00Z","v":1875,"vw":245.622621},{"c":245.985,"h":245.985,"l":245.985,"n":7,"o":245.985,"t":"2026-10-20T17:30:00Z","v":126,"vw":245.985},{"c":245.51,"h":245.51,"l":245.51,"n":44,"o":245.51,"t":"2026-10-20T17:35:00Z","v":449,"vw":245.51},{"c":245.155,"h":245.37,"l":245.155,"n":54,"o":245.37,"t":"2026-10-20T17:40:00Z","v":1202,"vw":245.273333},{"c":245.075,"h":245.075,"l":244.93,"n":22,"o":244.93,"t":"2026-10-20T18:00:00Z","v":530,"vw":245.025512},{"c":244.87,"h":244.87,"l":244.87,"n":10,"o":244.87,"t":"2026-10-20T18:05:00Z","v":217,"vw":244.87},{"c":245.0755,"h":245.0755,"l":244.4203,"n":25,"o":244.4203,"t":"2026-10-20T18:10:00Z","v":1766,"vw":244.519093},{"c":245.3,"h":245.3,"l":245.29,"n":47,"o":245.29,"t":"2026-10-20T18:15:00Z","v":834,"vw":245.294854},{"c":244.71,"h":244.78,"l":244.71,"n":84,"o":244.71,"t":"2026-10-20T18:20:00Z","v":2298,"vw":244.7225},{"c":245.35,"h":245.35,"l":245.35,"n":21,"o":245.35,"t":"2026-10-20T18:45:00Z","v":695,"vw":245.35},{"c":245.25,"h":245.71,"l":245.2,"n":158,"o":245.71,"t":"2026-10-20T18:50:00Z","v":5261,"vw":245.432675},{"c":245.065,"h":245.1425,"l":245.065,"n":51,"o":245.065,"t":"2026-10-20T19:00:00Z","v":1511,"vw":245.076071},{"c":245.1,"h":245.17,"l":244.46,"n":104,"o":245.17,"t":"2026-10-20T19:25:00Z","v":3302,"vw":244.957143},{"c":245.89,"h":245.89,"l":245.06,"n":101,"o":245.06,"t":"2026-10-20T19:30:00Z","v":1583,"vw":245.61595},{"c":246.425,"h":246.6,"l":246.425,"n":30,"o":246.46,"t":"2026-10-20T19:35:00Z","v":612,"vw":246.495},{"c":246.98,"h":246.99,"l":246.98,"n":46,"o":246.99,"t":"2026-10-20T19:40:00Z","v":1007,"vw":246.986667},{"c":247.29,"h":247.29,"l":246.95,"n":94,"o":246.95,"t":"2026-10-20T19:45:00Z","v":1474,"vw":247.166},{"c":247.61,"h":247.915,"l":247.28,"n":114,"o":247.28,"t":"2026-10-20T19:50:00Z","v":2445,"vw":247.496607},{"c":247.41,"h":247.585,"l":247.085,"n":433,"o":247.585,"t":"2026-10-20T19:55:00Z","v":7970,"vw":247.266151},{"c":247.94,"h":247.94,"l":247.94,"n":35,"o":247.94,"t":"2026-10-20T20:00:00Z","v":25712,"vw":247.94},{"c":247.94,"h":247.94,"l":247.94,"n":14,"o":247.94,"t":"2026-10-21T13:30:00Z","v":358,"vw":247.94},{"c":247.46,"h":247.46,"l":247.46,"n":15,"o":247.46,"t":"2026-10-21T13:35:00Z","v":285,"vw":247.46},{"c":247.505,"h":247.9,"l":246.7,"n":159,"o":246.71,"t":"2026-10-21T13:50:00Z","v":2151,"vw":247.27},{"c":246.995,"h":248.2,"l":246.995,"n":304,"o":248,"t":"2026-10-21T13:55:00Z","v":3285,"vw":247.910768},{"c":247.3,"h":247.3,"l":247.3,"n":34,"o":247.3,"t":"2026-10-21T14:00:00Z","v":1072,"vw":247.3},{"c":243.6,"h":245.49,"l":242.75,"n":479,"o":244.73,"t":"2026-10-21T14:05:00Z","v":9602,"vw":243.744337},{"c":244.95,"h":245.06,"l":244.1,"n":86,"o":244.1,"t":"2026-10-21T14:10:00Z","v":1617,"vw":244.449958},{"c":243.23,"h":243.23,"l":243.23,"n":8,"o":243.23,"t":"2026-10-21T14:15:00Z","v":188,"vw":243.23},{"c":245.245,"h":245.245,"l":245.245,"n":6,"o":245.245,"t":"2026-10-21T14:35:00Z","v":122,"vw":245.245},{"c":246.005,"h":246.005,"l":246.005,"n":10,"o":246.005,"t":"2026-10-21T14:40:00Z","v":280,"vw":246.005},{"c":246.28,"h":246.28,"l":245.84,"n":21,"o":245.84,"t":"2026-10-21T14:45:00Z","v":692,"vw":246.05125},{"c":246.0325,"h":246.0325,"l":246.0325,"n":11,"o":246.0325,"t":"2026-10-21T14:50:00Z","v":243,"vw":246.0325},{"c":245.835,"h":246.21,"l":245.76,"n":38,"o":245.76,"t":"2026-10-21T15:00:00Z","v":1311,"vw":245.875625},{"c":245.17,"h":245.705,"l":245.17,"n":51,"o":245.705,"t":"2026-10-21T15:10:00Z","v":1156,"vw":245.348333},{"c":244.49,"h":244.85,"l":244.29,"n":516,"o":244.85,"t":"2026-10-21T15:15:00Z","v":11131,"vw":244.480903},{"c":244.5,"h":244.55,"l":244.19,"n":258,"o":244.54,"t":"2026-10-21T15:20:00Z","v":4542,"vw":244.36093},{"c":243.69,"h":246.2008,"l":243.69,"n":50,"o":244.595,"t":"2026-10-21T15:45:00Z","v":3215,"vw":245.332228},{"c":244.6,"h":244.6,"l":244.58,"n":31,"o":244.58,"t":"2026-10-21T16:10:00Z","v":562,"vw":244.59},{"c":244.88,"h":244.88,"l":244.88,"n":4,"o":244.88,"t":"2026-10-21T16:20:00Z","v":146,"vw":244.88},{"c":245.485,"h":245.485,"l":245.485,"n":2,"o":245.485,"t":"2026-10-21T16:25:00Z","v":167,"vw":245.485},{"c":244.26,"h":244.53,"l":244.26,"n":75,"o":244.53,"t":"2026-10-21T16:40:00Z","v":1343,"vw":244.333333},{"c":244.52,"h":244.52,"l":244.43,"n":9,"o":244.43,"t":"2026-10-21T16:45:00Z","v":238,"vw":244.475},{"c":244.625,"h":244.625,"l":244.625,"n":7,"o":244.625,"t":"2026-10-21T17:05:00Z","v":184,"vw":244.625},{"c":243.76,"h":243.76,"l":243.7,"n":43,"o":243.76,"t":"2026-10-21T17:20:00Z","v":977,"vw":243.748},{"c":243.45,"h":243.45,"l":243.45,"n":28,"o":243.45,"t":"2026-10-21T17:45:00Z","v":947,"vw":243.45},{"c":243.49,"h":243.49,"l":243.49,"n":20,"o":243.49,"t":"2026-10-21T17:50:00Z","v":409,"vw":243.49},{"c":244.29,"h":244.29,"l":243.94,"n":63,"o":243.94,"t":"2026-10-21T18:15:00Z","v":1118,"vw":244.137067},{"c":243.6,"h":243.6,"l":243.6,"n":14,"o":243.6,"t":"2026-10-21T18:35:00Z","v":280,"vw":243.6},{"c":242.53,"h":242.53,"l":242.53,"n":37,"o":242.53,"t":"2026-10-21T18:50:00Z","v":392,"vw":242.53},{"c":241.17,"h":242.53,"l":241.17,"n":36,"o":242.53,"t":"2026-10-21T18:55:00Z","v":1087,"vw":241.676667},{"c":239.73,"h":241.78,"l":239.69,"n":60,"o":241.78,"t":"2026-10-21T19:00:00Z","v":3406,"vw":240.361619},{"c":239.16,"h":239.2,"l":239.16,"n":9,"o":239.16,"t":"2026-10-21T19:05:00Z","v":764,"vw":239.171428},{"c":238.015,"h":238.62,"l":237.49,"n":168,"o":238.42,"t":"2026-10-21T19:25:00Z","v":4009,"vw":237.88881},{"c":237.23,"h":237.81,"l":237.22,"n":92,"o":237.81,"t":"2026-10-21T19:30:00Z","v":1498,"vw":237.342},{"c":236.09,"h":236.09,"l":236.09,"n":39,"o":236.09,"t":"2026-10-21T19:50:00Z","v":732,"vw":236.09},{"c":234.32,"h":236.875,"l":233.68,"n":885,"o":236.875,"t":"2026-10-21T19:55:00Z","v":20887,"vw":235.69542},{"c":235.7097,"h":235.7097,"l":235.56,"n":23,"o":235.6,"t":"2026-10-21T20:00:00Z","v":14849,"vw":235.604766},{"c":235.81,"h":235.81,"l":235.81,"n":17,"o":235.81,"t":"2026-10-21T22:10:00Z","v":521,"vw":235.81},{"c":235.84,"h":235.84,"l":235.84,"n":1,"o":235.84,"t":"2026-10-21T22:25:00Z","v":499,"vw":235.84},{"c":237.895,"h":237.895,"l":236.22,"n":202,"o":236.22,"t":"2026-10-22T13:30:00Z","v":3141,"vw":236.931024},{"c":237,"h":238.65,"l":236.81,"n":650,"o":237.92,"t":"2026-10-22T13:35:00Z","v":7418,"vw":237.503949},{"c":236.81,"h":237.99,"l":236.81,"n":602,"o":236.86,"t":"2026-10-22T13:40:00Z","v":7171,"vw":237.341443},{"c":236.78,"h":236.78,"l":236.19,"n":60,"o":236.53,"t":"2026-10-22T13:45:00Z","v":2196,"vw":236.374688},{"c":235.72,"h":236.335,"l":234.75,"n":101,"o":236.26,"t":"2026-10-22T13:55:00Z","v":3918,"vw":235.049643},{"c":237.695,"h":237.695,"l":236.69,"n":167,"o":236.69,"t":"2026-10-22T14:05:00Z","v":1908,"vw":237.213985},{"c":237.7,"h":238.325,"l":237.665,"n":187,"o":238,"t":"2026-10-22T14:10:00Z","v":6738,"vw":237.963419},{"c":240.4,"h":240.4,"l":239.68,"n":791,"o":240,"t":"2026-10-22T14:20:00Z","v":17561,"vw":239.889973},{"c":239.02,"h":241.695,"l":238.98,"n":1132,"o":240.35,"t":"2026-10-22T14:25:00Z","v":20001,"vw":240.75447},{"c":238.645,"h":239.8,"l":238.595,"n":100,"o":239.8,"t":"2026-10-22T14:40:00Z","v":2526,"vw":238.980408},{"c":239.01,"h":239.01,"l":238.29,"n":224,"o":238.9,"t":"2026-10-22T14:45:00Z","v":2631,"vw":238.582059},{"c":239,"h":239.035,"l":239,"n":54,"o":239.035,"t":"2026-10-22T14:50:00Z","v":766,"vw":239.011667},{"c":238.91,"h":239.5,"l":238.64,"n":1029,"o":239.06,"t":"2026-10-22T15:05:00Z","v":18172,"vw":239.095933},{"c":239.54,"h":239.86,"l":238.79,"n":647,"o":238.79,"t":"2026-10-22T15:10:00Z","v":9332,"vw":239.259807},{"c":239.8175,"h":239.84,"l":239.8175,"n":10,"o":239.84,"t":"2026-10-22T15:15:00Z","v":429,"vw":239.82875},{"c":239.91,"h":240,"l":239.905,"n":10,"o":239.905,"t":"2026-10-22T15:25:00Z","v":454,"vw":239.93},{"c":240,"h":240,"l":239.43,"n":16,"o":239.96,"t":"2026-10-22T15:30:00Z","v":457,"vw":239.796667},{"c":239.35,"h":240.005,"l":239.19,"n":59,"o":240.005,"t":"2026-10-22T15:35:00Z","v":1503,"vw":239.4325},{"c":239.745,"h":240.5999,"l":239.745,"n":29,"o":240.5999,"t":"2026-10-22T15:40:00Z","v":3446,"vw":240.411783},{"c":240.35,"h":240.35,"l":240.35,"n":10,"o":240.35,"t":"2026-10-22T16:00:00Z","v":154,"vw":240.35},{"c":240.56,"h":240.58,"l":240.385,"n":54,"o":240.385,"t":"2026-10-22T16:05:00Z","v":2140,"vw":240.504118},{"c":240.58,"h":240.58,"l":240.58,"n":9,"o":240.58,"t":"2026-10-22T16:10:00Z","v":272,"vw":240.58},{"c":239.95,"h":240.53,"l":239.95,"n":28,"o":240.53,"t":"2026-10-22T16:15:00Z","v":488,"vw":240.146667},{"c":240.03,"h":240.06,"l":240.03,"n":40,"o":240.06,"t":"2026-10-22T16:30:00Z","v":891,"vw":240.045},{"c":239.8,"h":239.8,"l":239.8,"n":125,"o":239.8,"t":"2026-10-22T16:40:00Z","v":630,"vw":239.8},{"c":238.71,"h":239.34,"l":238.6475,"n":220,"o":239.34,"t":"2026-10-22T16:45:00Z","v":4850,"vw":238.978229},{"c":238.05,"h":238.05,"l":238.05,"n":14,"o":238.05,"t":"2026-10-22T16:50:00Z","v":205,"vw":238.05},{"c":238.68,"h":238.925,"l":238.68,"n":29,"o":238.91,"t":"2026-10-22T16:55:00Z","v":1664,"vw":238.746166},{"c":239.675,"h":239.675,"l":238.68,"n":48,"o":238.68,"t":"2026-10-22T17:00:00Z","v":1963,"vw":239.104114},{"c":239.845,"h":239.845,"l":239.845,"n":5,"o":239.845,"t":"2026-10-22T17:10:00Z","v":150,"vw":239.845},{"c":239.965,"h":239.965,"l":239.955,"n":40,"o":239.955,"t":"2026-10-22T17:25:00Z","v":850,"vw":239.9575},{"c":240.045,"h":240.045,"l":240.045,"n":4,"o":240.045,"t":"2026-10-22T17:35:00Z","v":120,"vw":240.045},{"c":240.385,"h":240.385,"l":240.045,"n":33,"o":240.045,"t":"2026-10-22T17:45:00Z","v":898,"vw":240.21},{"c":239.9,"h":239.9,"l":239.9,"n":7,"o":239.9,"t":"2026-10-22T17:50:00Z","v":130,"vw":239.9},{"c":240.385,"h":240.385,"l":240.385,"n":5,"o":240.385,"t":"2026-10-22T18:00:00Z","v":135,"vw":240.385},{"c":240.92,"h":240.92,"l":240.385,"n":58,"o":240.385,"t":"2026-10-22T18:05:00Z","v":846,"vw":240.51875},{"c":241.25,"h":241.325,"l":241.06,"n":35,"o":241.325,"t":"2026-10-22T18:10:00Z","v":1098,"vw":241.238572},{"c":240.64,"h":240.64,"l":240.64,"n":8,"o":240.64,"t":"2026-10-22T18:15:00Z","v":149,"vw":240.64},{"c":242.32,"h":242.32,"l":241.95,"n":64,"o":242.315,"t":"2026-10-22T18:50:00Z","v":1083,"vw":242.213},{"c":242.305,"h":242.305,"l":242.305,"n":28,"o":242.305,"t":"2026-10-22T18:55:00Z","v":850,"vw":242.305},{"c":242.74,"h":242.74,"l":242.305,"n":12,"o":242.305,"t":"2026-10-22T19:00:00Z","v":277,"vw":242.5225},{"c":242.08,"h":242.68,"l":241.89,"n":148,"o":242.305,"t":"2026-10-22T19:05:00Z","v":3425,"vw":242.169528},{"c":242.445,"h":242.47,"l":242.21,"n":46,"o":242.21,"t":"2026-10-22T19:10:00Z","v":2303,"vw":242.414965},{"c":241.92,"h":241.92,"l":241.92,"n":29,"o":241.92,"t":"2026-10-22T19:15:00Z","v":591,"vw":241.92},{"c":242.46,"h":242.86,"l":242.445,"n":64,"o":242.445,"t":"2026-10-22T19:20:00Z","v":4541,"vw":242.480784},{"c":243.595,"h":243.595,"l":243.31,"n":99,"o":243.31,"t":"2026-10-22T19:25:00Z","v":2050,"vw":243.531429},{"c":243.67,"h":243.67,"l":243.67,"n":40,"o":243.67,"t":"2026-10-22T19:40:00Z","v":604,"vw":243.67},{"c":243.9,"h":243.9,"l":243.9,"n":32,"o":243.9,"t":"2026-10-22T19:45:00Z","v":385,"vw":243.9},{"c":242.92,"h":244.4975,"l":242.485,"n":196,"o":244.465,"t":"2026-10-22T19:50:00Z","v":6258,"vw":243.520764},{"c":242.29,"h":242.825,"l":241.65,"n":614,"o":242.765,"t":"2026-10-22T19:55:00Z","v":17541,"vw":242.325677},{"c":243.07,"h":243.07,"l":243.07,"n":29,"o":243.07,"t":"2026-10-22T20:00:00Z","v":12994,"vw":243.07},{"c":242.33,"h":242.33,"l":242.33,"n":5,"o":242.33,"t":"2026-10-22T20:15:00Z","v":129,"vw":242.33},{"c":243.07,"h":243.07,"l":243.07,"n":6,"o":243.07,"t":"2026-10-22T20:30:00Z","v":221,"vw":243.07}],"history":[{"c":119.65,"h":123.54,"l":119.2101,"n":2046,"o":123.54,"t":"2024-10-21T04:00:00Z","v":34147,"vw":120.222381},{"c":119.44,"h":119.8,"l":118.65,"n":2107,"o":119.03,"t":"2024-10-22T04:00:00Z","v":31197,"vw":119.296783},{"c":118.91,"h":119.06,"l":117.385,"n":1945,"o":119.03,"t":"2024-10-23T04:00:00Z","v":22396,"vw":118.64384},{"c":119.32,"h":119.64,"l":117.78,"n":2146,"o":119.28,"t":"2024-10-24T04:00:00Z","v":43246,"vw":119.036685},{"c":118.69,"h":120.19,"l":118.586,"n":1914,"o":119.79,"t":"2024-10-25T04:00:00Z","v":22562,"vw":118.932948},{"c":120.22,"h":120.81,"l":119.665,"n":2509,"o":119.81,"t":"2024-10-28T04:00:00Z","v":38982,"vw":120.20948},{"c":121.84,"h":122.13,"l":119.39,"n":2251,"o":119.39,"t":"2024-10-29T04:00:00Z","v":38320,"vw":121.418596},{"c":118.78,"h":122.15,"l":118.5,"n":2689,"o":120.7,"t":"2024-10-30T04:00:00Z","v":48486,"vw":119.309066},{"c":116.03,"h":119.4522,"l":115.9,"n":2677,"o":119.4522,"t":"2024-10-31T04:00:00Z","v":48352,"vw":116.469242},{"c":119.5,"h":126.26,"l":114.15,"n":3274,"o":114.15,"t":"2024-11-01T04:00:00Z","v":44695,"vw":118.974651},{"c":116.8,"h":119.62,"l":116.53,"n":2876,"o":118.15,"t":"2024-11-04T05:00:00Z","v":30043,"vw":117.249781},{"c":120.93,"h":120.97,"l":117.45,"n":2238,"o":117.48,"t":"2024-11-05T05:00:00Z","v":29653,"vw":120.549767},{"c":130.34,"h":136.02,"l":129,"n":5922,"o":129,"t":"2024-11-06T05:00:00Z","v":116482,"vw":131.804618},{"c":129.92,"h":129.92,"l":126.825,"n":3765,"o":129.87,"t":"2024-11-07T05:00:00Z","v":50271,"vw":129.158575},{"c":134.43,"h":135.34,"l":131.0899,"n":3559,"o":132.11,"t":"2024-11-08T05:00:00Z","v":53958,"vw":133.564331},{"c":135.75,"h":136.86,"l":133.965,"n":3045,"o":135.04,"t":"2024-11-11T05:00:00Z","v":50847,"vw":136.083025},{"c":130.62,"h":135.49,"l":129.115,"n":3568,"o":134.49,"t":"2024-11-12T05:00:00Z","v":60162,"vw":131.03662},{"c":129.84,"h":134.47,"l":129.84,"n":2500,"o":131.04,"t":"2024-11-13T05:00:00Z","v":42705,"vw":130.985369},{"c":127.16,"h":132,"l":126.69,"n":3274,"o":132,"t":"2024-11-14T05:00:00Z","v":67877,"vw":127.778986},{"c":125.86,"h":128.73,"l":124.605,"n":2940,"o":128.73,"t":"2024-11-15T05:00:00Z","v":64006,"vw":125.953637},{"c":123.96,"h":126.28,"l":123.77,"n":2662,"o":125.97,"t":"2024-11-18T05:00:00Z","v":42553,"vw":124.685083},{"c":124.58,"h":125.19,"l":122.04,"n":2471,"o":122.89,"t":"2024-11-19T05:00:00Z","v":40162,"vw":124.037529},{"c":123.34,"h":125,"l":122.78,"n":2262,"o":125,"t":"2024-11-20T05:00:00Z","v":33425,"vw":123.370856},{"c":125.85,"h":126.48,"l":124.03,"n":2784,"o":124.62,"t":"2024-11-21T05:00:00Z","v":43451,"vw":125.729205},{"c":126.48,"h":128,"l":125.84,"n":2578,"o":127.75,"t":"2024-11-22T05:00:00Z","v":49324,"vw":126.775194},{"c":127.08,"h":129.95,"l":127.08,"n":2970,"o":128.36,"t":"2024-11-25T05:00:00Z","v":57499,"vw":127.71747},{"c":126.21,"h":127.22,"l":125.66,"n":1934,"o":127.08,"t":"2024-11-26T05:00:00Z","v":28190,"vw":126.312276},{"c":124.47,"h":127.875,"l":124.47,"n":2441,"o":127.875,"t":"2024-11-27T05:00:00Z","v":37535,"vw":125.060591},{"c":125.2,"h":125.79,"l":123.11,"n":1854,"o":125.79,"t":"2024-11-29T05:00:00Z","v":29014,"vw":124.994343},{"c":127.36,"h":127.89,"l":125.525,"n":4008,"o":125.89,"t":"2024-12-02T05:00:00Z","v":69588,"vw":126.877458},{"c":125.29,"h":127.2557,"l":125.29,"n":2614,"o":126.71,"t":"2024-12-03T05:00:00Z","v":38151,"vw":125.585074},{"c":127.05,"h":127.25,"l":125.31,"n":1816,"o":126.09,"t":"2024-12-04T05:00:00Z","v":28081,"vw":126.767708},{"c":125.07,"h":126.215,"l":123.505,"n":3261,"o":125.38,"t":"2024-12-05T05:00:00Z","v":49493,"vw":124.685878},{"c":123.64,"h":125.82,"l":122.17,"n":2060,"o":125.82,"t":"2024-12-06T05:00:00Z","v":29325,"vw":123.592802},{"c":122.13,"h":123.94,"l":122.13,"n":2945,"o":123.73,"t":"2024-12-09T05:00:00Z","v":33366,"vw":122.498407},{"c":122.49,"h":123.91,"l":121.35,"n":3492,"o":122.39,"t":"2024-12-10T05:00:00Z","v":50128,"vw":122.693231},{"c":122.7,"h":124.26,"l":122.62,"n":2582,"o":123.68,"t":"2024-12-11T05:00:00Z","v":51012,"vw":122.930335},{"c":120.43,"h":122.87,"l":120.355,"n":2290,"o":122.65,"t":"2024-12-12T05:00:00Z","v":21360,"vw":120.946024},{"c":121.44,"h":121.63,"l":120,"n":2667,"o":120,"t":"2024-12-13T05:00:00Z","v":61326,"vw":121.144434},{"c":122.25,"h":123.15,"l":121.21,"n":2366,"o":121.21,"t":"2024-12-16T05:00:00Z","v":56154,"vw":122.269493},{"c":121.24,"h":122.595,"l":119.66,"n":2931,"o":121.21,"t":"2024-12-17T05:00:00Z","v":51594,"vw":120.832292},{"c":114.35,"h":121.36,"l":113.63,"n":4063,"o":121.36,"t":"2024-12-18T05:00:00Z","v":60475,"vw":115.493571},{"c":113.83,"h":115.5707,"l":112.84,"n":3192,"o":113.06,"t":"2024-12-19T05:00:00Z","v":57331,"vw":113.718439},{"c":111.87,"h":114.395,"l":111.65,"n":4332,"o":111.65,"t":"2024-12-20T05:00:00Z","v":255358,"vw":112.521714},{"c":110.95,"h":112.5,"l":110.47,"n":2544,"o":112.5,"t":"2024-12-23T05:00:00Z","v":43227,"vw":111.05512},{"c":111.29,"h":111.3,"l":110.315,"n":1185,"o":110.74,"t":"2024-12-24T05:00:00Z","v":16877,"vw":111.047577},{"c":111.76,"h":112.025,"l":110.32,"n":2261,"o":110.32,"t":"2024-12-26T05:00:00Z","v":34132,"vw":111.598594},{"c":109.62,"h":111.22,"l":108.735,"n":2191,"o":110.16,"t":"2024-12-27T05:00:00Z","v":30926,"vw":109.607862},{"c":107.42,"h":109.115,"l":107.42,"n":2563,"o":107.42,"t":"2024-12-30T05:00:00Z","v":46438,"vw":108.042797},{"c":107.56,"h":108.78,"l":107.2001,"n":3299,"o":108.56,"t":"2024-12-31T05:00:00Z","v":61531,"vw":107.802479},{"c":106.48,"h":108.125,"l":105.28,"n":2884,"o":108.125,"t":"2025-01-02T05:00:00Z","v":40786,"vw":106.350617},{"c":106.8,"h":107.38,"l":106.055,"n":2303,"o":106.48,"t":"2025-01-03T05:00:00Z","v":66423,"vw":106.79538},{"c":103.31,"h":106.65,"l":102.96,"n":2664,"o":106.36,"t":"2025-01-06T05:00:00Z","v":56590,"vw":103.873965},{"c":99.96,"h":103.7,"l":99.2817,"n":3114,"o":102.9,"t":"2025-01-07T05:00:00Z","v":61406,"vw":100.4812},{"c":99.52,"h":101.3,"l":99.31,"n":2375,"o":101.3,"t":"2025-01-08T05:00:00Z","v":75684,"vw":99.638288},{"c":96.85,"h":98.3104,"l":95.71,"n":3546,"o":97.62,"t":"2025-01-10T05:00:00Z","v":65644,"vw":96.663084},{"c":97.01,"h":97.44,"l":94.62,"n":2610,"o":94.62,"t":"2025-01-13T05:00:00Z","v":51180,"vw":96.87452},{"c":97.73,"h":98.725,"l":96.79,"n":3026,"o":98.42,"t":"2025-01-14T05:00:00Z","v":63882,"vw":97.633813},{"c":98.66,"h":100,"l":97.99,"n":2838,"o":100,"t":"2025-01-15T05:00:00Z","v":54607,"vw":98.644928},{"c":98.81,"h":99.62,"l":97.8,"n":3101,"o":98.49,"t":"2025-01-16T05:00:00Z","v":52825,"vw":98.838462},{"c":98.65,"h":100,"l":97.915,"n":2653,"o":100,"t":"2025-01-17T05:00:00Z","v":43204,"vw":98.783323},{"c":100.77,"h":101.6427,"l":97.93,"n":3214,"o":97.93,"t":"2025-01-21T05:00:00Z","v":59546,"vw":100.776357},{"c":96.73,"h":100.17,"l":96.25,"n":2960,"o":100.17,"t":"2025-01-22T05:00:00Z","v":64026,"vw":97.298663},{"c":96.76,"h":97.985,"l":95.22,"n":3145,"o":96.04,"t":"2025-01-23T05:00:00Z","v":72244,"vw":96.517081},{"c":95.99,"h":96.25,"l":95.2501,"n":2568,"o":96.25,"t":"2025-01-24T05:00:00Z","v":67794,"vw":95.874209},{"c":98.09,"h":99.38,"l":94.76,"n":3423,"o":94.76,"t":"2025-01-27T05:00:00Z","v":80141,"vw":97.65956},{"c":99.76,"h":99.83,"l":97.45,"n":3098,"o":97.45,"t":"2025-01-28T05:00:00Z","v":51450,"vw":99.277421},{"c":99.25,"h":99.505,"l":98.2,"n":3229,"o":99.28,"t":"2025-01-29T05:00:00Z","v":46568,"vw":99.131056},{"c":100.33,"h":100.51,"l":98.97,"n":2309,"o":98.97,"t":"2025-01-30T05:00:00Z","v":30195,"vw":100.112721},{"c":102.67,"h":103.41,"l":99.67,"n":3856,"o":99.67,"t":"2025-01-31T05:00:00Z","v":90159,"vw":102.001253},{"c":101.01,"h":101.71,"l":99.64,"n":3825,"o":99.64,"t":"2025-02-03T05:00:00Z","v":64961,"vw":100.99699},{"c":101.67,"h":102,"l":100.16,"n":2099,"o":100.27,"t":"2025-02-04T05:00:00Z","v":31999,"vw":101.375945},{"c":101.78,"h":102.53,"l":101.1661,"n":2112,"o":101.92,"t":"2025-02-05T05:00:00Z","v":33819,"vw":101.6781},{"c":100.79,"h":102.37,"l":100.15,"n":2307,"o":102.37,"t":"2025-02-06T05:00:00Z","v":49429,"vw":100.965381},{"c":99.67,"h":100.63,"l":99.405,"n":2235,"o":100.44,"t":"2025-02-07T05:00:00Z","v":38311,"vw":99.759121},{"c":100.71,"h":101.25,"l":99.095,"n":2289,"o":99.67,"t":"2025-02-10T05:00:00Z","v":43199,"vw":100.421858},{"c":102.51,"h":102.72,"l":99.65,"n":2530,"o":99.68,"t":"2025-02-11T05:00:00Z","v":42220,"vw":101.833329},{"c":100.2,"h":101.555,"l":99.44,"n":2858,"o":100.5,"t":"2025-02-12T05:00:00Z","v":59240,"vw":100.246499},{"c":103.55,"h":103.87,"l":100.7801,"n":3073,"o":102.07,"t":"2025-02-13T05:00:00Z","v":48387,"vw":102.328653},{"c":102.76,"h":104.54,"l":102.56,"n":3487,"o":104.21,"t":"2025-02-14T05:00:00Z","v":61114,"vw":103.306095},{"c":102,"h":103.305,"l":101.545,"n":2555,"o":102,"t":"2025-02-18T05:00:00Z","v":66840,"vw":102.070358},{"c":100.86,"h":103.2425,"l":99.25,"n":2528,"o":101.22,"t":"2025-02-19T05:00:00Z","v":49712,"vw":100.750604},{"c":96.37,"h":100.16,"l":96.25,"n":3831,"o":100,"t":"2025-02-20T05:00:00Z","v":80470,"vw":97.449366},{"c":93.7,"h":98.24,"l":93.11,"n":3103,"o":98.24,"t":"2025-02-21T05:00:00Z","v":71786,"vw":94.277129},{"c":90.62,"h":93.01,"l":90.51,"n":4313,"o":92.77,"t":"2025-02-24T05:00:00Z","v":66747,"vw":91.151545},{"c":93.27,"h":93.62,"l":90.56,"n":3511,"o":90.56,"t":"2025-02-25T05:00:00Z","v":76199,"vw":92.947446},{"c":92.6,"h":93.87,"l":91.37,"n":3732,"o":93.22,"t":"2025-02-26T05:00:00Z","v":50579,"vw":92.547402},{"c":93.33,"h":94.815,"l":91.78,"n":3037,"o":91.78,"t":"2025-02-27T05:00:00Z","v":58083,"vw":93.802924},{"c":93.17,"h":94,"l":91.84,"n":3165,"o":93.5,"t":"2025-02-28T05:00:00Z","v":86789,"vw":93.114411},{"c":93.38,"h":94.845,"l":92.635,"n":2995,"o":93.17,"t":"2025-03-03T05:00:00Z","v":64728,"vw":93.670622},{"c":92.71,"h":93.89,"l":92.01,"n":2798,"o":92.48,"t":"2025-03-04T05:00:00Z","v":56231,"vw":92.829588},{"c":93.36,"h":93.7,"l":92.245,"n":2714,"o":92.51,"t":"2025-03-05T05:00:00Z","v":49721,"vw":93.23489},{"c":93.93,"h":94.195,"l":92.48,"n":3147,"o":92.59,"t":"2025-03-06T05:00:00Z","v":49653,"vw":93.760416},{"c":92.83,"h":94.13,"l":92.76,"n":2725,"o":93.62,"t":"2025-03-07T05:00:00Z","v":53173,"vw":93.093476},{"c":92.93,"h":93.81,"l":92.31,"n":4487,"o":92.31,"t":"2025-03-10T04:00:00Z","v":86384,"vw":93.021092},{"c":94.52,"h":95.035,"l":93.29,"n":3766,"o":93.59,"t":"2025-03-11T04:00:00Z","v":61532,"vw":94.109325},{"c":93.74,"h":95.6218,"l":92.785,"n":3148,"o":94.63,"t":"2025-03-12T04:00:00Z","v":44362,"vw":93.690657},{"c":92.9,"h":94.585,"l":92.64,"n":2446,"o":93.7,"t":"2025-03-13T04:00:00Z","v":37776,"vw":93.256492},{"c":93.62,"h":94.2,"l":92.87,"n":2391,"o":93.78,"t":"2025-03-14T04:00:00Z","v":33832,"vw":93.569605},{"c":92.82,"h":93.01,"l":91.46,"n":3550,"o":92.85,"t":"2025-03-17T04:00:00Z","v":71444,"vw":92.502851},{"c":93.03,"h":93.64,"l":91.1,"n":3036,"o":91.73,"t":"2025-03-18T04:00:00Z","v":71842,"vw":92.811478},{"c":94.56,"h":94.67,"l":92.08,"n":3283,"o":93.025,"t":"2025-03-19T04:00:00Z","v":87772,"vw":94.33117},{"c":91.24,"h":94.58,"l":91.03,"n":4157,"o":94,"t":"2025-03-20T04:00:00Z","v":90388,"vw":91.49235},{"c":90.72,"h":91.96,"l":89.95,"n":3356,"o":90.66,"t":"2025-03-21T04:00:00Z","v":301962,"vw":90.763182},{"c":91.46,"h":92.75,"l":91.045,"n":2161,"o":92.25,"t":"2025-03-24T04:00:00Z","v":62734,"vw":91.628684},{"c":90.37,"h":91.785,"l":90.24,"n":3204,"o":90.93,"t":"2025-03-25T04:00:00Z","v":85714,"vw":90.548136},{"c":92.02,"h":92.88,"l":90.865,"n":2921,"o":91.16,"t":"2025-03-26T04:00:00Z","v":43399,"vw":91.917628},{"c":93.17,"h":93.64,"l":91.54,"n":3142,"o":91.82,"t":"2025-03-27T04:00:00Z","v":62558,"vw":92.928087},{"c":92.41,"h":94.17,"l":90.5,"n":2398,"o":93.97,"t":"2025-03-28T04:00:00Z","v":50441,"vw":91.875302},{"c":92.8,"h":93.31,"l":91.08,"n":2460,"o":91.08,"t":"2025-03-31T04:00:00Z","v":62199,"vw":92.703276},{"c":93.57,"h":93.885,"l":92.42,"n":2451,"o":92.42,"t":"2025-04-01T04:00:00Z","v":36860,"vw":93.42545},{"c":93.75,"h":94.21,"l":92.8,"n":2646,"o":93.61,"t":"2025-04-02T04:00:00Z","v":39074,"vw":93.620324},{"c":93.32,"h":94.33,"l":91.185,"n":2733,"o":91.61,"t":"2025-04-03T04:00:00Z","v":49362,"vw":93.113262},{"c":92.89,"h":94.085,"l":90.87,"n":2935,"o":91.01,"t":"2025-04-04T04:00:00Z","v":57119,"vw":92.564611},{"c":90.47,"h":94.53,"l":89.92,"n":3395,"o":91.12,"t":"2025-04-07T04:00:00Z","v":83339,"vw":90.745451},{"c":89.91,"h":92.54,"l":89.14,"n":3978,"o":91.83,"t":"2025-04-08T04:00:00Z","v":76705,"vw":90.225085},{"c":93.64,"h":98.315,"l":89.505,"n":3613,"o":89.55,"t":"2025-04-09T04:00:00Z","v":60254,"vw":93.420074},{"c":90.66,"h":93.7496,"l":89.28,"n":2795,"o":90.83,"t":"2025-04-10T04:00:00Z","v":50490,"vw":90.833257},{"c":91.91,"h":92.26,"l":89.18,"n":2644,"o":90.97,"t":"2025-04-11T04:00:00Z","v":49674,"vw":90.951117},{"c":92.33,"h":93.715,"l":91.95,"n":1822,"o":93.715,"t":"2025-04-14T04:00:00Z","v":33102,"vw":92.553417},{"c":92.75,"h":92.77,"l":92.01,"n":2015,"o":92.59,"t":"2025-04-15T04:00:00Z","v":55845,"vw":92.500242},{"c":91.57,"h":92.27,"l":90.87,"n":2586,"o":92.27,"t":"2025-04-16T04:00:00Z","v":47022,"vw":91.552885},{"c":92.13,"h":94.4314,"l":91.045,"n":2388,"o":91.49,"t":"2025-04-17T04:00:00Z","v":42686,"vw":92.245307},{"c":90.31,"h":92.42,"l":89.75,"n":2445,"o":92.13,"t":"2025-04-21T04:00:00Z","v":62397,"vw":90.897241},{"c":92.58,"h":92.65,"l":89.4,"n":2987,"o":92.02,"t":"2025-04-22T04:00:00Z","v":47875,"vw":92.063047},{"c":94,"h":94.85,"l":93.325,"n":3079,"o":94.45,"t":"2025-04-23T04:00:00Z","v":40740,"vw":94.078196},{"c":94.41,"h":94.72,"l":92.51,"n":2348,"o":94.09,"t":"2025-04-24T04:00:00Z","v":37925,"vw":94.106547},{"c":94.58,"h":95,"l":92.8,"n":2387,"o":93.95,"t":"2025-04-25T04:00:00Z","v":37335,"vw":94.281183},{"c":95.85,"h":96,"l":93.4823,"n":2311,"o":94.04,"t":"2025-04-28T04:00:00Z","v":42175,"vw":95.330426},{"c":96.63,"h":97.13,"l":94.79,"n":2201,"o":95.49,"t":"2025-04-29T04:00:00Z","v":33908,"vw":96.37739},{"c":94.49,"h":96.39,"l":93.74,"n":2271,"o":96.39,"t":"2025-04-30T04:00:00Z","v":38224,"vw":94.596774},{"c":94.37,"h":94.88,"l":92.91,"n":2223,"o":94.88,"t":"2025-05-01T04:00:00Z","v":29019,"vw":94.068855},{"c":96.18,"h":96.24,"l":94.01,"n":2020,"o":94.16,"t":"2025-05-02T04:00:00Z","v":25783,"vw":95.683045},{"c":94.1,"h":96.01,"l":93.94,"n":1981,"o":94.8,"t":"2025-05-05T04:00:00Z","v":29735,"vw":94.63305},{"c":95.05,"h":95.36,"l":93.545,"n":1825,"o":93.66,"t":"2025-05-06T04:00:00Z","v":31415,"vw":94.868605},{"c":95.67,"h":96.51,"l":94.28,"n":2205,"o":96.51,"t":"2025-05-07T04:00:00Z","v":42058,"vw":95.311183},{"c":94.66,"h":96.49,"l":94.325,"n":2302,"o":96.49,"t":"2025-05-08T04:00:00Z","v":31545,"vw":94.791368},{"c":100.54,"h":100.625,"l":95.66,"n":2714,"o":99.75,"t":"2025-05-09T04:00:00Z","v":54828,"vw":99.678839},{"c":102.14,"h":104,"l":101.09,"n":4057,"o":101.84,"t":"2025-05-12T04:00:00Z","v":53213,"vw":102.12261},{"c":105.39,"h":105.81,"l":102.475,"n":2907,"o":102.89,"t":"2025-05-13T04:00:00Z","v":49346,"vw":104.702016},{"c":108.14,"h":108.95,"l":104.41,"n":4887,"o":104.41,"t":"2025-05-14T04:00:00Z","v":94900,"vw":107.551189},{"c":106.58,"h":107.92,"l":103.8157,"n":3845,"o":107.92,"t":"2025-05-15T04:00:00Z","v":58183,"vw":106.113867},{"c":108.61,"h":110.1,"l":106.58,"n":2987,"o":106.58,"t":"2025-05-16T04:00:00Z","v":76076,"vw":108.443615},{"c":106.43,"h":107.595,"l":105.5,"n":2178,"o":107.57,"t":"2025-05-19T04:00:00Z","v":33093,"vw":106.3338},{"c":105.65,"h":106.65,"l":105.3701,"n":1820,"o":106.07,"t":"2025-05-20T04:00:00Z","v":24754,"vw":105.850356},{"c":103.28,"h":104.955,"l":101.73,"n":2270,"o":103.72,"t":"2025-05-21T04:00:00Z","v":32488,"vw":103.313511},{"c":101.59,"h":102.68,"l":101.59,"n":1604,"o":102.32,"t":"2025-05-22T04:00:00Z","v":26393,"vw":101.818328},{"c":102.33,"h":102.54,"l":100.95,"n":1794,"o":101.11,"t":"2025-05-23T04:00:00Z","v":26012,"vw":102.137093},{"c":104.45,"h":105.13,"l":102.99,"n":1746,"o":102.99,"t":"2025-05-27T04:00:00Z","v":27739,"vw":104.332487},{"c":103.96,"h":105.45,"l":103.11,"n":1430,"o":104.83,"t":"2025-05-28T04:00:00Z","v":20691,"vw":103.894136},{"c":104.72,"h":105,"l":103.48,"n":1446,"o":103.96,"t":"2025-05-29T04:00:00Z","v":27541,"vw":104.5266},{"c":104.14,"h":105.94,"l":103.56,"n":1883,"o":104.1,"t":"2025-05-30T04:00:00Z","v":43482,"vw":104.377876},{"c":103.58,"h":104.555,"l":103.01,"n":1780,"o":104.34,"t":"2025-06-02T04:00:00Z","v":38742,"vw":103.589553},{"c":104.69,"h":105.6723,"l":103.48,"n":2023,"o":103.48,"t":"2025-06-03T04:00:00Z","v":31927,"vw":104.856619},{"c":104.38,"h":105.2,"l":103.875,"n":2071,"o":105.19,"t":"2025-06-04T04:00:00Z","v":28215,"vw":104.379691},{"c":105.44,"h":105.73,"l":103.52,"n":1821,"o":104.03,"t":"2025-06-05T04:00:00Z","v":24248,"vw":105.17663},{"c":106.1,"h":106.44,"l":104.83,"n":2696,"o":106.21,"t":"2025-06-06T04:00:00Z","v":33115,"vw":105.755281},{"c":104.46,"h":106.91,"l":104.29,"n":3057,"o":106.73,"t":"2025-06-09T04:00:00Z","v":58529,"vw":105.310557},{"c":104.37,"h":106.05,"l":103.47,"n":6320,"o":105.69,"t":"2025-06-10T04:00:00Z","v":129501,"vw":104.990971},{"c":104.7,"h":106.07,"l":103.64,"n":4441,"o":104.66,"t":"2025-06-11T04:00:00Z","v":78755,"vw":104.935457},{"c":104.56,"h":105.09,"l":102.77,"n":3803,"o":104.76,"t":"2025-06-12T04:00:00Z","v":84230,"vw":103.65004},{"c":103.1,"h":104.3,"l":101.99,"n":2721,"o":103.13,"t":"2025-06-13T04:00:00Z","v":55936,"vw":103.137904},{"c":102.33,"h":103.33,"l":101.53,"n":3674,"o":102.84,"t":"2025-06-16T04:00:00Z","v":75701,"vw":102.267415},{"c":101.84,"h":103.6,"l":99.91,"n":5165,"o":99.91,"t":"2025-06-17T04:00:00Z","v":104550,"vw":102.506802},{"c":106.04,"h":106.53,"l":102.04,"n":6485,"o":102.52,"t":"2025-06-18T04:00:00Z","v":135476,"vw":104.882058},{"c":104.86,"h":106.83,"l":101.25,"n":5656,"o":106.2,"t":"2025-06-20T04:00:00Z","v":271511,"vw":104.335611},{"c":106.43,"h":107.45,"l":104.01,"n":4328,"o":104.01,"t":"2025-06-23T04:00:00Z","v":76902,"vw":106.207919},{"c":107.79,"h":109.3,"l":106.85,"n":3242,"o":107.85,"t":"2025-06-24T04:00:00Z","v":74020,"vw":107.863877},{"c":107.71,"h":108.34,"l":105.5497,"n":4914,"o":107.28,"t":"2025-06-25T04:00:00Z","v":108319,"vw":107.084371},{"c":109.05,"h":109.25,"l":107.24,"n":3115,"o":108.55,"t":"2025-06-26T04:00:00Z","v":64008,"vw":108.448736},{"c":108.14,"h":109.675,"l":107.24,"n":4153,"o":108.8,"t":"2025-06-27T04:00:00Z","v":119170,"vw":108.433924},{"c":107.01,"h":108.11,"l":105.23,"n":3688,"o":108.11,"t":"2025-06-30T04:00:00Z","v":62519,"vw":106.734063},{"c":107.6,"h":108.669,"l":106.485,"n":3084,"o":107.25,"t":"2025-07-01T04:00:00Z","v":45179,"vw":107.67018},{"c":108.76,"h":109,"l":106.35,"n":4885,"o":107.92,"t":"2025-07-02T04:00:00Z","v":78326,"vw":108.068274},{"c":108.44,"h":109.56,"l":107.2,"n":2004,"o":108.76,"t":"2025-07-03T04:00:00Z","v":49044,"vw":108.105265},{"c":104.23,"h":108.4184,"l":104.01,"n":3404,"o":107.43,"t":"2025-07-07T04:00:00Z","v":62996,"vw":105.172486},{"c":103.47,"h":106.755,"l":103.31,"n":3197,"o":104.88,"t":"2025-07-08T04:00:00Z","v":63054,"vw":104.152389},{"c":103.74,"h":105.07,"l":102.68,"n":2585,"o":104.3,"t":"2025-07-09T04:00:00Z","v":38549,"vw":103.51555},{"c":104.03,"h":104.82,"l":102.9,"n":3503,"o":102.95,"t":"2025-07-10T04:00:00Z","v":66541,"vw":103.853136},{"c":103.26,"h":103.76,"l":101.965,"n":1904,"o":102.85,"t":"2025-07-11T04:00:00Z","v":33812,"vw":103.121449},{"c":103.17,"h":104.1,"l":102.24,"n":8289,"o":102.62,"t":"2025-07-14T04:00:00Z","v":186356,"vw":103.030242},{"c":97.39,"h":103.35,"l":97.27,"n":3775,"o":103.34,"t":"2025-07-15T04:00:00Z","v":81059,"vw":98.737512},{"c":98.22,"h":99.83,"l":97.7,"n":2998,"o":98.11,"t":"2025-07-16T04:00:00Z","v":73352,"vw":98.426252},{"c":98.72,"h":99.95,"l":97.51,"n":2822,"o":97.51,"t":"2025-07-17T04:00:00Z","v":75881,"vw":99.003309},{"c":97.44,"h":99.44,"l":97.33,"n":2370,"o":99.44,"t":"2025-07-18T04:00:00Z","v":55243,"vw":97.697729},{"c":97.31,"h":99.115,"l":96.945,"n":1853,"o":97.81,"t":"2025-07-21T04:00:00Z","v":40040,"vw":97.574387},{"c":96.21,"h":98.63,"l":96.14,"n":2622,"o":97.12,"t":"2025-07-22T04:00:00Z","v":42477,"vw":96.629525},{"c":95.6,"h":97.735,"l":94.49,"n":3399,"o":96.07,"t":"2025-07-23T04:00:00Z","v":71274,"vw":95.487451},{"c":94.48,"h":95.405,"l":93.54,"n":2664,"o":94.66,"t":"2025-07-24T04:00:00Z","v":52195,"vw":94.509517},{"c":96.4,"h":97.15,"l":93.99,"n":2551,"o":93.99,"t":"2025-07-25T04:00:00Z","v":53557,"vw":96.212349},{"c":95.82,"h":97,"l":95.55,"n":2098,"o":96.38,"t":"2025-07-28T04:00:00Z","v":42069,"vw":95.902358},{"c":96.88,"h":97.43,"l":95.54,"n":2602,"o":96.7,"t":"2025-07-29T04:00:00Z","v":62344,"vw":96.261942},{"c":95.58,"h":97.44,"l":94.9819,"n":2886,"o":96.98,"t":"2025-07-30T04:00:00Z","v":44289,"vw":96.025513},{"c":96.03,"h":97.065,"l":94.27,"n":3231,"o":94.59,"t":"2025-07-31T04:00:00Z","v":69140,"vw":95.930946},{"c":94.57,"h":96.0436,"l":94.04,"n":3504,"o":95.58,"t":"2025-08-01T04:00:00Z","v":54189,"vw":94.635186},{"c":94.77,"h":96.08,"l":94.23,"n":2697,"o":95.04,"t":"2025-08-04T04:00:00Z","v":34801,"vw":94.881826},{"c":96.46,"h":96.835,"l":94.61,"n":3650,"o":95.36,"t":"2025-08-05T04:00:00Z","v":41187,"vw":96.329068},{"c":96.64,"h":96.97,"l":95.81,"n":2827,"o":96.08,"t":"2025-08-06T04:00:00Z","v":36227,"vw":96.570158},{"c":96.41,"h":97.68,"l":95.2001,"n":2771,"o":97.68,"t":"2025-08-07T04:00:00Z","v":38841,"vw":96.084549},{"c":100.38,"h":101.14,"l":96.985,"n":2575,"o":97.81,"t":"2025-08-08T04:00:00Z","v":51865,"vw":100.10234},{"c":103.43,"h":105.61,"l":99.245,"n":3583,"o":100.15,"t":"2025-08-11T04:00:00Z","v":111726,"vw":103.322034},{"c":107.49,"h":107.91,"l":104.77,"n":2453,"o":104.77,"t":"2025-08-12T04:00:00Z","v":43679,"vw":106.938012},{"c":108.82,"h":109.705,"l":107.3,"n":3145,"o":108.17,"t":"2025-08-13T04:00:00Z","v":47077,"vw":108.459676},{"c":106.35,"h":107.91,"l":105.215,"n":2425,"o":107.88,"t":"2025-08-14T04:00:00Z","v":41828,"vw":106.290173},{"c":107.5,"h":107.77,"l":105.5,"n":2307,"o":106.77,"t":"2025-08-15T04:00:00Z","v":36684,"vw":107.100199},{"c":107.76,"h":108.025,"l":107.32,"n":1756,"o":107.37,"t":"2025-08-18T04:00:00Z","v":24915,"vw":107.700752},{"c":109.33,"h":109.71,"l":107.75,"n":2318,"o":107.75,"t":"2025-08-19T04:00:00Z","v":29275,"vw":109.10538},{"c":109.88,"h":111.045,"l":109.525,"n":2575,"o":109.89,"t":"2025-08-20T04:00:00Z","v":38447,"vw":110.130634},{"c":110.3,"h":112.25,"l":109.81,"n":2344,"o":109.94,"t":"2025-08-21T04:00:00Z","v":34469,"vw":110.662281},{"c":114.82,"h":114.935,"l":110.585,"n":3329,"o":110.585,"t":"2025-08-22T04:00:00Z","v":48753,"vw":114.346883},{"c":111.98,"h":115.33,"l":111.98,"n":2330,"o":115.33,"t":"2025-08-25T04:00:00Z","v":42967,"vw":112.375489},{"c":111.41,"h":112.58,"l":110.83,"n":2239,"o":112.58,"t":"2025-08-26T04:00:00Z","v":33194,"vw":111.550447},{"c":111.97,"h":112.66,"l":111.08,"n":1963,"o":111.08,"t":"2025-08-27T04:00:00Z","v":27882,"vw":112.052316},{"c":113.17,"h":113.59,"l":111.11,"n":2263,"o":112.05,"t":"2025-08-28T04:00:00Z","v":42878,"vw":112.629028},{"c":113.48,"h":113.6,"l":112.42,"n":2278,"o":113.01,"t":"2025-08-29T04:00:00Z","v":33614,"vw":113.328163},{"c":112.53,"h":114,"l":112.41,"n":2364,"o":112.41,"t":"2025-09-02T04:00:00Z","v":31622,"vw":112.83575},{"c":112.25,"h":113.35,"l":111.2435,"n":2551,"o":113.31,"t":"2025-09-03T04:00:00Z","v":35199,"vw":112.34746},{"c":115.15,"h":115.15,"l":112.28,"n":2350,"o":113.16,"t":"2025-09-04T04:00:00Z","v":32826,"vw":114.439015},{"c":114.94,"h":115.2,"l":113.03,"n":2449,"o":115.02,"t":"2025-09-05T04:00:00Z","v":29016,"vw":114.759642},{"c":115.93,"h":116.13,"l":113.9124,"n":3147,"o":115,"t":"2025-09-08T04:00:00Z","v":34407,"vw":115.700382},{"c":114.04,"h":115.33,"l":112.4,"n":2762,"o":115.25,"t":"2025-09-09T04:00:00Z","v":35557,"vw":113.781243},{"c":113.42,"h":115.355,"l":112.95,"n":2228,"o":114.24,"t":"2025-09-10T04:00:00Z","v":27001,"vw":113.468301},{"c":115.33,"h":115.88,"l":113.72,"n":2513,"o":113.72,"t":"2025-09-11T04:00:00Z","v":38010,"vw":115.197769},{"c":114.98,"h":115.94,"l":114.36,"n":4593,"o":115.71,"t":"2025-09-12T04:00:00Z","v":56708,"vw":115.194911},{"c":116.17,"h":122.095,"l":115.44,"n":7124,"o":116.46,"t":"2025-09-15T04:00:00Z","v":113265,"vw":117.719403},{"c":115.38,"h":116.44,"l":114.59,"n":5601,"o":116.1,"t":"2025-09-16T04:00:00Z","v":89284,"vw":115.700827},{"c":115.3,"h":119.375,"l":114.86,"n":3466,"o":115.64,"t":"2025-09-17T04:00:00Z","v":67470,"vw":116.179522},{"c":119.07,"h":119.51,"l":115.77,"n":6716,"o":116.26,"t":"2025-09-18T04:00:00Z","v":111863,"vw":117.784362},{"c":117.22,"h":119.6,"l":115.94,"n":4473,"o":119.02,"t":"2025-09-19T04:00:00Z","v":511250,"vw":117.342721},{"c":122.32,"h":122.935,"l":116.15,"n":6302,"o":118.11,"t":"2025-09-22T04:00:00Z","v":136650,"vw":119.913134},{"c":122.75,"h":123.37,"l":120.17,"n":4208,"o":122.1,"t":"2025-09-23T04:00:00Z","v":84518,"vw":122.489646},{"c":124.81,"h":125.085,"l":121.96,"n":2869,"o":121.96,"t":"2025-09-24T04:00:00Z","v":43867,"vw":124.208229},{"c":122.28,"h":123.755,"l":121.49,"n":6283,"o":123.4,"t":"2025-09-25T04:00:00Z","v":108645,"vw":122.328366},{"c":126.41,"h":126.89,"l":122.49,"n":4811,"o":122.49,"t":"2025-09-26T04:00:00Z","v":66987,"vw":125.559944},{"c":122.47,"h":127.245,"l":121.965,"n":4741,"o":126.33,"t":"2025-09-29T04:00:00Z","v":77985,"vw":124.517916},{"c":121.51,"h":122.36,"l":119.45,"n":3683,"o":121.2,"t":"2025-09-30T04:00:00Z","v":62338,"vw":120.992962},{"c":124.64,"h":125.42,"l":121.27,"n":3154,"o":121.27,"t":"2025-10-01T04:00:00Z","v":60402,"vw":124.174144},{"c":121.8,"h":124.7,"l":121.41,"n":4326,"o":124.31,"t":"2025-10-02T04:00:00Z","v":75741,"vw":122.815555},{"c":121.32,"h":125.615,"l":121.09,"n":2821,"o":122.77,"t":"2025-10-03T04:00:00Z","v":51253,"vw":122.118184},{"c":118.44,"h":121.95,"l":117.71,"n":2400,"o":121.95,"t":"2025-10-06T04:00:00Z","v":35929,"vw":119.049723},{"c":117.81,"h":118.96,"l":116.5325,"n":2788,"o":117.92,"t":"2025-10-07T04:00:00Z","v":65813,"vw":117.708755},{"c":119.99,"h":120.57,"l":118.275,"n":2965,"o":118.87,"t":"2025-10-08T04:00:00Z","v":46402,"vw":119.747342},{"c":118.89,"h":120.14,"l":117.56,"n":4428,"o":120.14,"t":"2025-10-09T04:00:00Z","v":74841,"vw":118.815312},{"c":117.43,"h":120.65,"l":116.4156,"n":6598,"o":119.02,"t":"2025-10-10T04:00:00Z","v":135908,"vw":118.884905},{"c":119.51,"h":120.41,"l":117.59,"n":8733,"o":118.27,"t":"2025-10-13T04:00:00Z","v":127667,"vw":119.443862},{"c":121.5,"h":122.26,"l":117.22,"n":4729,"o":119,"t":"2025-10-14T04:00:00Z","v":67317,"vw":120.157727},{"c":122.49,"h":123.41,"l":121.16,"n":3444,"o":122.95,"t":"2025-10-15T04:00:00Z","v":43550,"vw":122.375445},{"c":121.88,"h":123.22,"l":121.13,"n":3520,"o":123.22,"t":"2025-10-16T04:00:00Z","v":46605,"vw":122.019043},{"c":121.95,"h":122.56,"l":120.53,"n":4006,"o":121.9,"t":"2025-10-17T04:00:00Z","v":68271,"vw":121.672071},{"c":123.43,"h":124,"l":121.7,"n":3135,"o":122.86,"t":"2025-10-20T04:00:00Z","v":59270,"vw":123.225419},{"c":121.33,"h":124.22,"l":121.17,"n":3556,"o":122.66,"t":"2025-10-21T04:00:00Z","v":63550,"vw":122.684192},{"c":123.51,"h":123.86,"l":121,"n":4648,"o":121.25,"t":"2025-10-22T04:00:00Z","v":72429,"vw":122.562056},{"c":122.07,"h":123.64,"l":121.09,"n":2290,"o":123.64,"t":"2025-10-23T04:00:00Z","v":27656,"vw":122.326115},{"c":122.73,"h":123.875,"l":122.15,"n":3803,"o":123.39,"t":"2025-10-24T04:00:00Z","v":57366,"vw":122.876227},{"c":120.38,"h":122.72,"l":119.985,"n":3846,"o":122.72,"t":"2025-10-27T04:00:00Z","v":53036,"vw":121.219904},{"c":122,"h":122.805,"l":120.08,"n":3468,"o":120.47,"t":"2025-10-28T04:00:00Z","v":48679,"vw":121.444216},{"c":120.85,"h":123.43,"l":119.8,"n":5966,"o":121.74,"t":"2025-10-29T04:00:00Z","v":86636,"vw":121.728833},{"c":121.79,"h":122.6243,"l":120.16,"n":6515,"o":120.87,"t":"2025-10-30T04:00:00Z","v":91165,"vw":121.479801},{"c":119.44,"h":121.18,"l":118.88,"n":2930,"o":120.57,"t":"2025-10-31T04:00:00Z","v":49107,"vw":119.919912},{"c":121.04,"h":121.04,"l":118.14,"n":3258,"o":119.72,"t":"2025-11-03T05:00:00Z","v":54869,"vw":120.449006},{"c":122.13,"h":122.97,"l":120.23,"n":2769,"o":120.23,"t":"2025-11-04T05:00:00Z","v":44274,"vw":121.934978},{"c":124.93,"h":125.58,"l":121.19,"n":6506,"o":123.82,"t":"2025-11-05T05:00:00Z","v":103137,"vw":123.512838},{"c":125,"h":127.1,"l":122.4685,"n":5713,"o":124.7,"t":"2025-11-06T05:00:00Z","v":82634,"vw":124.532827},{"c":127.17,"h":131.23,"l":124.83,"n":2970,"o":124.83,"t":"2025-11-07T05:00:00Z","v":61700,"vw":127.46154},{"c":130.77,"h":131.45,"l":124.86,"n":3635,"o":126.84,"t":"2025-11-10T05:00:00Z","v":62593,"vw":129.417057},{"c":132.2,"h":132.59,"l":129.8768,"n":2983,"o":132.09,"t":"2025-11-11T05:00:00Z","v":40178,"vw":131.889834},{"c":129.29,"h":133.03,"l":129.12,"n":3274,"o":132.43,"t":"2025-11-12T05:00:00Z","v":71748,"vw":130.321859},{"c":126.62,"h":127.97,"l":124.255,"n":3768,"o":127.69,"t":"2025-11-13T05:00:00Z","v":58306,"vw":125.768894},{"c":128.12,"h":129.24,"l":125.88,"n":2949,"o":125.88,"t":"2025-11-14T05:00:00Z","v":54790,"vw":127.282892},{"c":125.87,"h":128.16,"l":125.145,"n":1792,"o":127.9,"t":"2025-11-17T05:00:00Z","v":30823,"vw":125.908108},{"c":124.93,"h":126.735,"l":124.57,"n":2647,"o":125.33,"t":"2025-11-18T05:00:00Z","v":32507,"vw":125.234854},{"c":126.15,"h":126.82,"l":124.95,"n":3659,"o":125.02,"t":"2025-11-19T05:00:00Z","v":61824,"vw":125.906288},{"c":127.36,"h":128.65,"l":125.78,"n":2574,"o":127.69,"t":"2025-11-20T05:00:00Z","v":32707,"vw":127.387897},{"c":130.44,"h":131.6,"l":126.79,"n":5872,"o":126.79,"t":"2025-11-21T05:00:00Z","v":113366,"vw":129.694827},{"c":132.12,"h":133.44,"l":128.81,"n":2950,"o":130.92,"t":"2025-11-24T05:00:00Z","v":49905,"vw":131.761512},{"c":137.95,"h":139.64,"l":133.495,"n":5784,"o":134.76,"t":"2025-11-25T05:00:00Z","v":127679,"vw":137.239366},{"c":137.18,"h":140.41,"l":136.92,"n":4204,"o":137.02,"t":"2025-11-26T05:00:00Z","v":146818,"vw":138.130698},{"c":136.29,"h":137.32,"l":135.09,"n":2415,"o":137,"t":"2025-11-28T05:00:00Z","v":39855,"vw":136.130153},{"c":137.29,"h":138.55,"l":134.56,"n":4348,"o":134.56,"t":"2025-12-01T05:00:00Z","v":75235,"vw":136.803609},{"c":137.18,"h":140.3,"l":135.835,"n":5515,"o":138.82,"t":"2025-12-02T05:00:00Z","v":103277,"vw":137.876884},{"c":137.68,"h":138.695,"l":135.54,"n":5090,"o":137.99,"t":"2025-12-03T05:00:00Z","v":81776,"vw":137.48898},{"c":136.59,"h":138.68,"l":136.0601,"n":3456,"o":138.68,"t":"2025-12-04T05:00:00Z","v":66036,"vw":137.25366},{"c":134.73,"h":139.06,"l":132.95,"n":3344,"o":137.97,"t":"2025-12-05T05:00:00Z","v":47185,"vw":135.142299},{"c":132.21,"h":135.74,"l":131.81,"n":4692,"o":135.18,"t":"2025-12-08T05:00:00Z","v":75748,"vw":133.112677},{"c":133.84,"h":136.4,"l":132.055,"n":3135,"o":132.21,"t":"2025-12-09T05:00:00Z","v":60271,"vw":134.112822},{"c":135.01,"h":137.37,"l":134.63,"n":3604,"o":134.63,"t":"2025-12-10T05:00:00Z","v":65320,"vw":135.475415},{"c":137.75,"h":138.13,"l":135.01,"n":3461,"o":135.5,"t":"2025-12-11T05:00:00Z","v":63647,"vw":137.473911},{"c":138.57,"h":139.54,"l":136.8094,"n":2973,"o":138,"t":"2025-12-12T05:00:00Z","v":46134,"vw":138.541193},{"c":139.87,"h":143.56,"l":137.93,"n":6316,"o":139.99,"t":"2025-12-15T05:00:00Z","v":107203,"vw":140.669003},{"c":138.93,"h":142.1099,"l":136.68,"n":6349,"o":139.76,"t":"2025-12-16T05:00:00Z","v":119938,"vw":139.619394},{"c":140.46,"h":141.45,"l":138.08,"n":3703,"o":138.08,"t":"2025-12-17T05:00:00Z","v":70010,"vw":140.168204},{"c":141.67,"h":144.525,"l":141.08,"n":5043,"o":142.25,"t":"2025-12-18T05:00:00Z","v":112664,"vw":142.191212},{"c":141.64,"h":142.615,"l":139.31,"n":4473,"o":140.16,"t":"2025-12-19T05:00:00Z","v":391766,"vw":141.583747},{"c":142.17,"h":144.245,"l":141.39,"n":2992,"o":141.76,"t":"2025-12-22T05:00:00Z","v":59317,"vw":142.275574},{"c":139.23,"h":142.9,"l":138.92,"n":3569,"o":141.49,"t":"2025-12-23T05:00:00Z","v":61994,"vw":140.032775},{"c":138.57,"h":140.33,"l":138.06,"n":3425,"o":139.72,"t":"2025-12-24T05:00:00Z","v":84721,"vw":138.979574},{"c":138.68,"h":139.8,"l":137.7195,"n":2425,"o":138.62,"t":"2025-12-26T05:00:00Z","v":30995,"vw":138.501763},{"c":138.77,"h":139.26,"l":137.605,"n":4419,"o":139.26,"t":"2025-12-29T05:00:00Z","v":74332,"vw":138.441262},{"c":138.41,"h":139.53,"l":137.07,"n":3699,"o":138.49,"t":"2025-12-30T05:00:00Z","v":60825,"vw":138.524564},{"c":137.09,"h":139.285,"l":136.1,"n":4309,"o":139.285,"t":"2025-12-31T05:00:00Z","v":96146,"vw":137.508009},{"c":130.41,"h":136.57,"l":129.44,"n":3751,"o":136.57,"t":"2026-01-02T05:00:00Z","v":75266,"vw":132.37656},{"c":130.93,"h":135.25,"l":129.92,"n":4721,"o":129.92,"t":"2026-01-05T05:00:00Z","v":97352,"vw":132.150995},{"c":134.47,"h":135.41,"l":129.48,"n":3788,"o":130.06,"t":"2026-01-06T05:00:00Z","v":88447,"vw":133.824728},{"c":131.93,"h":135.45,"l":131.57,"n":3449,"o":134.58,"t":"2026-01-07T05:00:00Z","v":73426,"vw":132.750816},{"c":128.69,"h":132.93,"l":128,"n":3245,"o":130.87,"t":"2026-01-08T05:00:00Z","v":65427,"vw":130.095777},{"c":129.76,"h":130.99,"l":128.35,"n":3979,"o":128.49,"t":"2026-01-09T05:00:00Z","v":61907,"vw":129.766321},{"c":133.91,"h":134.38,"l":128.33,"n":5480,"o":130,"t":"2026-01-12T05:00:00Z","v":105429,"vw":132.269546},{"c":135.66,"h":135.66,"l":132.96,"n":3882,"o":134.71,"t":"2026-01-13T05:00:00Z","v":73341,"vw":134.812522},{"c":135.31,"h":135.34,"l":132.4901,"n":3248,"o":135.03,"t":"2026-01-14T05:00:00Z","v":77784,"vw":134.19645},{"c":139.01,"h":139.755,"l":134.38,"n":3428,"o":134.38,"t":"2026-01-15T05:00:00Z","v":77584,"vw":138.459221},{"c":137.15,"h":140.34,"l":136.05,"n":3947,"o":140.34,"t":"2026-01-16T05:00:00Z","v":54986,"vw":137.658711},{"c":137.78,"h":138.085,"l":135.22,"n":2524,"o":135.22,"t":"2026-01-20T05:00:00Z","v":27436,"vw":137.456888},{"c":143.79,"h":144.27,"l":138.1117,"n":3231,"o":138.22,"t":"2026-01-21T05:00:00Z","v":65593,"vw":142.712229},{"c":144.95,"h":146.45,"l":142.07,"n":3462,"o":143.28,"t":"2026-01-22T05:00:00Z","v":59030,"vw":144.749493},{"c":143.23,"h":144.78,"l":141.365,"n":3629,"o":144.78,"t":"2026-01-23T05:00:00Z","v":52603,"vw":143.203255},{"c":145.73,"h":146.74,"l":141.49,"n":4036,"o":145.41,"t":"2026-01-26T05:00:00Z","v":75119,"vw":145.009936},{"c":139.93,"h":145.12,"l":139.67,"n":3329,"o":145.12,"t":"2026-01-27T05:00:00Z","v":41936,"vw":142.179902},{"c":139.09,"h":141.14,"l":138.685,"n":2808,"o":141.09,"t":"2026-01-28T05:00:00Z","v":52942,"vw":139.695354},{"c":140.18,"h":140.49,"l":138.115,"n":3474,"o":138.45,"t":"2026-01-29T05:00:00Z","v":59952,"vw":139.776507},{"c":143.11,"h":145.38,"l":138.91,"n":4988,"o":138.91,"t":"2026-01-30T05:00:00Z","v":115198,"vw":142.963888},{"c":149.29,"h":149.29,"l":143.52,"n":3939,"o":143.52,"t":"2026-02-02T05:00:00Z","v":66069,"vw":147.896017},{"c":148.89,"h":151.29,"l":146.75,"n":3552,"o":149.02,"t":"2026-02-03T05:00:00Z","v":57080,"vw":148.974885},{"c":151.45,"h":153.8499,"l":149.45,"n":4418,"o":149.5,"t":"2026-02-04T05:00:00Z","v":54695,"vw":151.659354},{"c":159.9,"h":161.8,"l":151.53,"n":4662,"o":151.53,"t":"2026-02-05T05:00:00Z","v":77470,"vw":159.518855},{"c":161.57,"h":163.11,"l":158.4384,"n":3227,"o":162.44,"t":"2026-02-06T05:00:00Z","v":63548,"vw":161.374786},{"c":162.55,"h":164.545,"l":158.275,"n":3306,"o":162.32,"t":"2026-02-09T05:00:00Z","v":52113,"vw":162.281759},{"c":162.63,"h":164.075,"l":160.85,"n":3452,"o":164.075,"t":"2026-02-10T05:00:00Z","v":54220,"vw":162.768238},{"c":168.34,"h":168.88,"l":162.7,"n":3726,"o":162.92,"t":"2026-02-11T05:00:00Z","v":59732,"vw":166.422091},{"c":168.33,"h":171.64,"l":167.555,"n":6218,"o":168.4,"t":"2026-02-12T05:00:00Z","v":89847,"vw":168.805364},{"c":169.69,"h":171.15,"l":168.61,"n":3608,"o":169.53,"t":"2026-02-13T05:00:00Z","v":44432,"vw":169.676862},{"c":164.96,"h":171.35,"l":163.28,"n":4416,"o":170.1,"t":"2026-02-17T05:00:00Z","v":72094,"vw":166.929725},{"c":162.1,"h":165.44,"l":159.9601,"n":4309,"o":164.75,"t":"2026-02-18T05:00:00Z","v":73065,"vw":162.589584},{"c":158.42,"h":162.515,"l":156.17,"n":6354,"o":160.91,"t":"2026-02-19T05:00:00Z","v":115438,"vw":159.687552},{"c":157.82,"h":160.06,"l":153.93,"n":5199,"o":157.76,"t":"2026-02-20T05:00:00Z","v":88714,"vw":157.520151},{"c":157.13,"h":159.495,"l":155.02,"n":3822,"o":157.88,"t":"2026-02-23T05:00:00Z","v":87057,"vw":157.116558},{"c":157.45,"h":159.63,"l":155.6,"n":3335,"o":157.58,"t":"2026-02-24T05:00:00Z","v":77841,"vw":157.917002},{"c":160.33,"h":160.97,"l":155.335,"n":3359,"o":157.49,"t":"2026-02-25T05:00:00Z","v":82077,"vw":158.735425},{"c":160.17,"h":161.44,"l":158.67,"n":3516,"o":161.44,"t":"2026-02-26T05:00:00Z","v":83984,"vw":159.990744},{"c":163.5,"h":164.74,"l":155.75,"n":4580,"o":155.75,"t":"2026-02-27T05:00:00Z","v":112406,"vw":162.880712},{"c":171.15,"h":173.19,"l":162.95,"n":4443,"o":162.95,"t":"2026-03-02T05:00:00Z","v":87470,"vw":169.797667},{"c":170.51,"h":171.14,"l":165.5,"n":4442,"o":168.32,"t":"2026-03-03T05:00:00Z","v":66282,"vw":168.859902},{"c":172.83,"h":174.51,"l":169.24,"n":3432,"o":170.62,"t":"2026-03-04T05:00:00Z","v":63117,"vw":172.624627},{"c":168.09,"h":174.54,"l":163.715,"n":3668,"o":172.54,"t":"2026-03-05T05:00:00Z","v":65209,"vw":167.991814},{"c":167.89,"h":167.9,"l":162.86,"n":4426,"o":164.29,"t":"2026-03-06T05:00:00Z","v":81718,"vw":166.371996},{"c":160.52,"h":165.0775,"l":152.15,"n":7811,"o":164.38,"t":"2026-03-09T04:00:00Z","v":236289,"vw":157.519555},{"c":157.62,"h":163.38,"l":156.68,"n":4425,"o":159.1,"t":"2026-03-10T04:00:00Z","v":87596,"vw":159.280611},{"c":156.34,"h":158.295,"l":155.09,"n":4475,"o":156.6,"t":"2026-03-11T04:00:00Z","v":98593,"vw":156.593515},{"c":155.88,"h":158.4,"l":152.54,"n":4106,"o":152.54,"t":"2026-03-12T04:00:00Z","v":95984,"vw":156.313005},{"c":161.44,"h":161.44,"l":157.04,"n":3189,"o":157.04,"t":"2026-03-13T04:00:00Z","v":51924,"vw":160.392051},{"c":164.96,"h":168.225,"l":162.48,"n":4563,"o":164.15,"t":"2026-03-16T04:00:00Z","v":89328,"vw":165.785494},{"c":162.67,"h":167.42,"l":160.62,"n":5123,"o":165.83,"t":"2026-03-17T04:00:00Z","v":127918,"vw":163.374437},{"c":157.72,"h":164.53,"l":157.32,"n":5897,"o":161.2,"t":"2026-03-18T04:00:00Z","v":118428,"vw":159.662336},{"c":157.73,"h":160.65,"l":156.29,"n":5098,"o":158.2,"t":"2026-03-19T04:00:00Z","v":123691,"vw":158.177575},{"c":158.81,"h":159.24,"l":154.12,"n":4834,"o":159.24,"t":"2026-03-20T04:00:00Z","v":474517,"vw":158.67593},{"c":161.75,"h":165.06,"l":160.54,"n":4764,"o":160.54,"t":"2026-03-23T04:00:00Z","v":125459,"vw":162.186335},{"c":161.99,"h":164.415,"l":159.07,"n":6171,"o":159.07,"t":"2026-03-24T04:00:00Z","v":133923,"vw":161.923289},{"c":161.42,"h":164.505,"l":160.91,"n":4010,"o":164.43,"t":"2026-03-25T04:00:00Z","v":97936,"vw":162.117827},{"c":161.28,"h":162.895,"l":159.3,"n":7355,"o":160.75,"t":"2026-03-26T04:00:00Z","v":176999,"vw":161.734385},{"c":161.03,"h":164.41,"l":159.64,"n":5350,"o":159.64,"t":"2026-03-27T04:00:00Z","v":133774,"vw":161.859419},{"c":162.39,"h":163.26,"l":159,"n":5559,"o":162.32,"t":"2026-03-30T04:00:00Z","v":118745,"vw":161.336991},{"c":159.7,"h":163.255,"l":159,"n":5086,"o":162.95,"t":"2026-03-31T04:00:00Z","v":131635,"vw":160.208489},{"c":157.97,"h":160.11,"l":156.3,"n":6359,"o":159.15,"t":"2026-04-01T04:00:00Z","v":120102,"vw":158.32256},{"c":162.75,"h":163.22,"l":154.91,"n":4395,"o":156.77,"t":"2026-04-02T04:00:00Z","v":95640,"vw":159.444887},{"c":164.13,"h":167.75,"l":161.57,"n":5299,"o":163.28,"t":"2026-04-06T04:00:00Z","v":111270,"vw":164.561455},{"c":166.42,"h":168,"l":164.565,"n":4681,"o":164.63,"t":"2026-04-07T04:00:00Z","v":142993,"vw":166.124692},{"c":172.37,"h":172.39,"l":168.17,"n":3943,"o":169.79,"t":"2026-04-08T04:00:00Z","v":148261,"vw":171.599158},{"c":176.81,"h":177.47,"l":169.86,"n":6135,"o":171.03,"t":"2026-04-09T04:00:00Z","v":164270,"vw":174.528172},{"c":170.85,"h":176.03,"l":168.11,"n":5302,"o":176.03,"t":"2026-04-10T04:00:00Z","v":114248,"vw":170.648052},{"c":169.6,"h":171.29,"l":167.52,"n":4322,"o":170.84,"t":"2026-04-13T04:00:00Z","v":84307,"vw":169.080452},{"c":163.5,"h":169.44,"l":162.795,"n":4403,"o":169.44,"t":"2026-04-14T04:00:00Z","v":93275,"vw":165.462138},{"c":159.2,"h":163.8,"l":156.44,"n":4366,"o":162.87,"t":"2026-04-15T04:00:00Z","v":98559,"vw":158.602352},{"c":161.31,"h":161.66,"l":156.8201,"n":3563,"o":158.53,"t":"2026-04-16T04:00:00Z","v":104939,"vw":159.887959},{"c":167.99,"h":168.445,"l":162.95,"n":3359,"o":162.95,"t":"2026-04-17T04:00:00Z","v":77361,"vw":166.670791},{"c":166.58,"h":168.985,"l":166.05,"n":4134,"o":167.13,"t":"2026-04-20T04:00:00Z","v":83148,"vw":167.454645},{"c":160.61,"h":167.52,"l":157.28,"n":5751,"o":167.31,"t":"2026-04-21T04:00:00Z","v":145663,"vw":162.855818},{"c":173.63,"h":184.08,"l":161.86,"n":9985,"o":161.86,"t":"2026-04-22T04:00:00Z","v":336367,"vw":173.646221},{"c":170.58,"h":178.85,"l":169.105,"n":6542,"o":174.87,"t":"2026-04-23T04:00:00Z","v":180139,"vw":173.475947},{"c":172.86,"h":173.98,"l":169.64,"n":4817,"o":169.78,"t":"2026-04-24T04:00:00Z","v":109259,"vw":172.193695},{"c":176.38,"h":177.04,"l":171.79,"n":4829,"o":171.79,"t":"2026-04-27T04:00:00Z","v":98326,"vw":175.57493},{"c":174.64,"h":177.4699,"l":174.14,"n":4256,"o":176.38,"t":"2026-04-28T04:00:00Z","v":66263,"vw":175.632676},{"c":175.07,"h":175.47,"l":172.3,"n":5130,"o":173.13,"t":"2026-04-29T04:00:00Z","v":115333,"vw":174.228103},{"c":173.29,"h":174.08,"l":168.335,"n":4858,"o":174.08,"t":"2026-04-30T04:00:00Z","v":102007,"vw":171.721785},{"c":174.86,"h":179.01,"l":172.025,"n":4659,"o":173.31,"t":"2026-05-01T04:00:00Z","v":98330,"vw":175.25299},{"c":170.61,"h":173.87,"l":168.88,"n":4114,"o":173.87,"t":"2026-05-04T04:00:00Z","v":70392,"vw":171.665104},{"c":167.05,"h":173.33,"l":166.555,"n":3900,"o":172.09,"t":"2026-05-05T04:00:00Z","v":65437,"vw":168.995391},{"c":169.41,"h":171.9999,"l":168.39,"n":6024,"o":168.39,"t":"2026-05-06T04:00:00Z","v":112009,"vw":170.251279},{"c":171.42,"h":173.64,"l":169.8,"n":3837,"o":170.61,"t":"2026-05-07T04:00:00Z","v":64250,"vw":171.685054},{"c":188.82,"h":189.95,"l":174.5,"n":7353,"o":174.5,"t":"2026-05-08T04:00:00Z","v":150402,"vw":185.895718},{"c":189.75,"h":193.2,"l":185.5,"n":4696,"o":190.71,"t":"2026-05-11T04:00:00Z","v":89596,"vw":190.011644},{"c":189.47,"h":191.91,"l":185.34,"n":5744,"o":190.71,"t":"2026-05-12T04:00:00Z","v":122704,"vw":188.802958},{"c":194.71,"h":194.76,"l":189.2,"n":6124,"o":190.88,"t":"2026-05-13T04:00:00Z","v":104497,"vw":192.487937},{"c":197.96,"h":199.615,"l":195.4,"n":3690,"o":196.35,"t":"2026-05-14T04:00:00Z","v":63085,"vw":197.678697},{"c":193.65,"h":197,"l":190.93,"n":4291,"o":195.6,"t":"2026-05-15T04:00:00Z","v":75833,"vw":193.666316},{"c":196.3,"h":199.53,"l":193.65,"n":4798,"o":193.65,"t":"2026-05-18T04:00:00Z","v":90395,"vw":196.533105},{"c":196,"h":200.09,"l":192.88,"n":4603,"o":196.1,"t":"2026-05-19T04:00:00Z","v":102099,"vw":196.489966},{"c":199.51,"h":205.06,"l":195.47,"n":3863,"o":205.06,"t":"2026-05-20T04:00:00Z","v":85355,"vw":198.517798},{"c":196,"h":197.32,"l":191.5,"n":8004,"o":197.32,"t":"2026-05-21T04:00:00Z","v":148930,"vw":195.200512},{"c":196,"h":197.45,"l":193.11,"n":7191,"o":194.9,"t":"2026-05-22T04:00:00Z","v":132826,"vw":195.805829},{"c":190,"h":195.67,"l":182.01,"n":8864,"o":193.97,"t":"2026-05-26T04:00:00Z","v":178569,"vw":188.79996},{"c":192,"h":193.95,"l":189.1,"n":7776,"o":191.21,"t":"2026-05-27T04:00:00Z","v":103303,"vw":191.885941},{"c":184.84,"h":192.9,"l":182.94,"n":4815,"o":192.9,"t":"2026-05-28T04:00:00Z","v":86189,"vw":185.909273},{"c":184.42,"h":185.16,"l":181.105,"n":2998,"o":184,"t":"2026-05-29T04:00:00Z","v":76302,"vw":184.038664},{"c":179.4,"h":185.905,"l":179.3101,"n":6054,"o":183.44,"t":"2026-06-01T04:00:00Z","v":145248,"vw":182.589907},{"c":183.35,"h":183.61,"l":176.75,"n":6248,"o":180.11,"t":"2026-06-02T04:00:00Z","v":118823,"vw":180.207805},{"c":186.44,"h":188.565,"l":183.46,"n":6671,"o":187.19,"t":"2026-06-03T04:00:00Z","v":116446,"vw":185.802182},{"c":188.02,"h":190.17,"l":185.17,"n":4720,"o":186.46,"t":"2026-06-04T04:00:00Z","v":77609,"vw":187.984033},{"c":192.13,"h":194.88,"l":187.8,"n":6293,"o":187.8,"t":"2026-06-05T04:00:00Z","v":105823,"vw":191.609954},{"c":187.73,"h":195.8999,"l":187.65,"n":8683,"o":193.33,"t":"2026-06-08T04:00:00Z","v":151893,"vw":190.038419},{"c":192.12,"h":193.18,"l":188.94,"n":9777,"o":188.94,"t":"2026-06-09T04:00:00Z","v":142559,"vw":191.652097},{"c":191.81,"h":196.7,"l":191.81,"n":7704,"o":193.55,"t":"2026-06-10T04:00:00Z","v":153465,"vw":194.433328},{"c":195.95,"h":197.24,"l":193.19,"n":4757,"o":194.07,"t":"2026-06-11T04:00:00Z","v":96409,"vw":195.502707},{"c":197.72,"h":202.815,"l":196.25,"n":5180,"o":197.44,"t":"2026-06-12T04:00:00Z","v":110903,"vw":198.576292},{"c":195.59,"h":199.8099,"l":194.5,"n":6402,"o":198.14,"t":"2026-06-15T04:00:00Z","v":134309,"vw":196.423347},{"c":191.97,"h":200.66,"l":190.25,"n":5235,"o":196.04,"t":"2026-06-16T04:00:00Z","v":142619,"vw":195.58333},{"c":191.1,"h":192.6999,"l":186.65,"n":5822,"o":191.1,"t":"2026-06-17T04:00:00Z","v":130198,"vw":189.851323},{"c":201.53,"h":205.9,"l":190.86,"n":9004,"o":193.13,"t":"2026-06-18T04:00:00Z","v":667272,"vw":200.023666},{"c":201.4,"h":202.8567,"l":196.52,"n":6678,"o":199.2,"t":"2026-06-22T04:00:00Z","v":180168,"vw":200.137844},{"c":199.54,"h":205.66,"l":198.28,"n":5612,"o":200.81,"t":"2026-06-23T04:00:00Z","v":140066,"vw":202.143707},{"c":202.81,"h":204.77,"l":197.41,"n":5001,"o":197.41,"t":"2026-06-24T04:00:00Z","v":103248,"vw":202.340456},{"c":201.53,"h":203.035,"l":198.0001,"n":4751,"o":202.61,"t":"2026-06-25T04:00:00Z","v":105517,"vw":201.580639},{"c":206.54,"h":206.54,"l":198.38,"n":8090,"o":202.05,"t":"2026-06-26T04:00:00Z","v":504000,"vw":205.291505},{"c":206.33,"h":207.32,"l":198.595,"n":6674,"o":205.28,"t":"2026-06-29T04:00:00Z","v":137295,"vw":203.875877},{"c":211.36,"h":213.31,"l":203.85,"n":5575,"o":205.5,"t":"2026-06-30T04:00:00Z","v":126344,"vw":210.395021},{"c":212.71,"h":215.76,"l":212.37,"n":5088,"o":212.37,"t":"2026-07-01T04:00:00Z","v":99081,"vw":213.725686},{"c":218.44,"h":219.03,"l":213.56,"n":5931,"o":213.86,"t":"2026-07-02T04:00:00Z","v":105602,"vw":217.289744},{"c":217.43,"h":220.86,"l":216.27,"n":5167,"o":219.12,"t":"2026-07-06T04:00:00Z","v":103184,"vw":218.059346},{"c":216.4,"h":219.7,"l":212.97,"n":7646,"o":217.5,"t":"2026-07-07T04:00:00Z","v":165709,"vw":215.877635},{"c":211.78,"h":216.85,"l":209.365,"n":5163,"o":214.18,"t":"2026-07-08T04:00:00Z","v":113352,"vw":212.687351},{"c":214.18,"h":214.7099,"l":210.14,"n":5038,"o":213.29,"t":"2026-07-09T04:00:00Z","v":101150,"vw":213.03767},{"c":210.38,"h":215.33,"l":207.6671,"n":5555,"o":215,"t":"2026-07-10T04:00:00Z","v":109591,"vw":210.439938},{"c":207.87,"h":213.535,"l":207.27,"n":6057,"o":210.75,"t":"2026-07-13T04:00:00Z","v":130941,"vw":209.245588},{"c":210.79,"h":211.92,"l":204.2,"n":4027,"o":208.5,"t":"2026-07-14T04:00:00Z","v":89347,"vw":209.123014},{"c":216.17,"h":217.085,"l":208.155,"n":3654,"o":209.35,"t":"2026-07-15T04:00:00Z","v":96689,"vw":215.129442},{"c":224.64,"h":229.16,"l":216.57,"n":6100,"o":216.57,"t":"2026-07-16T04:00:00Z","v":140702,"vw":225.297677},{"c":228.16,"h":231.725,"l":222.9,"n":6148,"o":224.97,"t":"2026-07-17T04:00:00Z","v":131440,"vw":228.727597},{"c":219.88,"h":232.25,"l":219.41,"n":4675,"o":230.33,"t":"2026-07-20T04:00:00Z","v":78580,"vw":223.260375},{"c":222.85,"h":225.39,"l":217.76,"n":5485,"o":220.62,"t":"2026-07-21T04:00:00Z","v":110867,"vw":222.304276},{"c":220.34,"h":222.9,"l":216.39,"n":5727,"o":222.75,"t":"2026-07-22T04:00:00Z","v":91090,"vw":220.021364},{"c":221.51,"h":222.39,"l":217.775,"n":4357,"o":220,"t":"2026-07-23T04:00:00Z","v":123316,"vw":221.006436},{"c":225.69,"h":227.1175,"l":221.315,"n":4584,"o":223.41,"t":"2026-07-24T04:00:00Z","v":72391,"vw":225.528737},{"c":226.09,"h":230.105,"l":225.18,"n":4224,"o":226.8,"t":"2026-07-27T04:00:00Z","v":102972,"vw":226.644402},{"c":231,"h":231.34,"l":226.57,"n":3755,"o":226.57,"t":"2026-07-28T04:00:00Z","v":65420,"vw":230.040586},{"c":228.66,"h":232.67,"l":227.91,"n":4934,"o":232,"t":"2026-07-29T04:00:00Z","v":81449,"vw":229.843613},{"c":228.97,"h":231,"l":227.0271,"n":7676,"o":230.43,"t":"2026-07-30T04:00:00Z","v":147959,"vw":229.392639},{"c":226.03,"h":229.45,"l":220.6601,"n":4894,"o":229.45,"t":"2026-07-31T04:00:00Z","v":85827,"vw":224.6291},{"c":222.76,"h":228.48,"l":222.02,"n":5911,"o":225.84,"t":"2026-08-03T04:00:00Z","v":106145,"vw":224.123302},{"c":208.2,"h":223.15,"l":208.16,"n":9047,"o":220.85,"t":"2026-08-04T04:00:00Z","v":166896,"vw":213.661898},{"c":221.45,"h":222.145,"l":202.7395,"n":6667,"o":208,"t":"2026-08-05T04:00:00Z","v":134429,"vw":216.661549},{"c":219.45,"h":227.405,"l":218.085,"n":6128,"o":221.21,"t":"2026-08-06T04:00:00Z","v":108273,"vw":221.002179},{"c":215.54,"h":226.865,"l":211.59,"n":8374,"o":222.73,"t":"2026-08-07T04:00:00Z","v":128754,"vw":216.882714},{"c":221.04,"h":222.06,"l":213.24,"n":8044,"o":213.24,"t":"2026-08-10T04:00:00Z","v":123749,"vw":219.071889},{"c":216.69,"h":222.31,"l":215.47,"n":5725,"o":220.27,"t":"2026-08-11T04:00:00Z","v":95620,"vw":218.428652},{"c":221.64,"h":223.595,"l":216.84,"n":6682,"o":216.84,"t":"2026-08-12T04:00:00Z","v":144142,"vw":221.251891},{"c":219.84,"h":224.885,"l":219.03,"n":6050,"o":220.69,"t":"2026-08-13T04:00:00Z","v":106634,"vw":221.158135},{"c":223.59,"h":226.33,"l":209.33,"n":7052,"o":209.33,"t":"2026-08-14T04:00:00Z","v":178232,"vw":221.228981},{"c":228.2,"h":228.9,"l":223.66,"n":6198,"o":223.66,"t":"2026-08-17T04:00:00Z","v":93526,"vw":227.045812},{"c":234.17,"h":234.17,"l":227.76,"n":6028,"o":229.43,"t":"2026-08-18T04:00:00Z","v":95980,"vw":232.552241},{"c":234.04,"h":239.19,"l":231.62,"n":5634,"o":235.57,"t":"2026-08-19T04:00:00Z","v":101844,"vw":235.299544},{"c":236.75,"h":239.29,"l":232.88,"n":5954,"o":232.88,"t":"2026-08-20T04:00:00Z","v":95347,"vw":237.554046},{"c":233.4,"h":237.8,"l":229.3,"n":4920,"o":237.08,"t":"2026-08-21T04:00:00Z","v":90900,"vw":232.561018},{"c":228.38,"h":236,"l":227.88,"n":5397,"o":233.63,"t":"2026-08-24T04:00:00Z","v":90660,"vw":229.258247},{"c":224.73,"h":228.84,"l":223.51,"n":7449,"o":228.84,"t":"2026-08-25T04:00:00Z","v":94160,"vw":225.442894},{"c":225.09,"h":228,"l":222.46,"n":7366,"o":224.98,"t":"2026-08-26T04:00:00Z","v":89427,"vw":225.499255},{"c":222.26,"h":224.99,"l":220.4701,"n":8041,"o":223.07,"t":"2026-08-27T04:00:00Z","v":122662,"vw":222.935424},{"c":222.7,"h":224.75,"l":221.278,"n":11584,"o":224.45,"t":"2026-08-28T04:00:00Z","v":147531,"vw":222.792163},{"c":216.53,"h":222.87,"l":214.15,"n":6556,"o":222.87,"t":"2026-08-31T04:00:00Z","v":91414,"vw":217.073794},{"c":218.97,"h":222.68,"l":215.855,"n":7616,"o":217.4,"t":"2026-09-01T04:00:00Z","v":129002,"vw":220.385412},{"c":217.34,"h":222.39,"l":216.08,"n":6399,"o":220.42,"t":"2026-09-02T04:00:00Z","v":117558,"vw":218.807075},{"c":221.64,"h":221.91,"l":215.02,"n":4502,"o":218.57,"t":"2026-09-03T04:00:00Z","v":78362,"vw":219.808122},{"c":218.64,"h":222.7725,"l":215.895,"n":3618,"o":218.49,"t":"2026-09-04T04:00:00Z","v":61058,"vw":218.673914},{"c":220.97,"h":222.63,"l":216.26,"n":5971,"o":217.28,"t":"2026-09-08T04:00:00Z","v":82404,"vw":219.880623},{"c":227.24,"h":229.57,"l":219.58,"n":5457,"o":221.3,"t":"2026-09-09T04:00:00Z","v":93860,"vw":225.978202},{"c":224.92,"h":229.96,"l":222.5,"n":6251,"o":226.55,"t":"2026-09-10T04:00:00Z","v":75510,"vw":225.229862},{"c":224.47,"h":227.89,"l":222.63,"n":3187,"o":224.48,"t":"2026-09-11T04:00:00Z","v":51985,"vw":224.753773},{"c":227.76,"h":228.685,"l":222.49,"n":5204,"o":223.98,"t":"2026-09-14T04:00:00Z","v":71270,"vw":226.720387},{"c":226.61,"h":227.57,"l":223.61,"n":4252,"o":226.85,"t":"2026-09-15T04:00:00Z","v":58434,"vw":226.043704},{"c":225.36,"h":230.09,"l":224.2075,"n":4281,"o":226.32,"t":"2026-09-16T04:00:00Z","v":72165,"vw":225.996019},{"c":224.84,"h":226.08,"l":223.74,"n":5487,"o":226.08,"t":"2026-09-17T04:00:00Z","v":76272,"vw":224.62211},{"c":222.11,"h":229.05,"l":220.54,"n":6557,"o":224.21,"t":"2026-09-18T04:00:00Z","v":467959,"vw":222.701431},{"c":223.31,"h":225.29,"l":221.8,"n":6444,"o":223.34,"t":"2026-09-21T04:00:00Z","v":103682,"vw":223.005977},{"c":222.86,"h":225.72,"l":220.71,"n":5441,"o":224.01,"t":"2026-09-22T04:00:00Z","v":72070,"vw":222.890323},{"c":224.87,"h":227.1,"l":220.45,"n":5915,"o":222.62,"t":"2026-09-23T04:00:00Z","v":113864,"vw":224.533034},{"c":221.6,"h":225.16,"l":219.72,"n":7502,"o":224.2,"t":"2026-09-24T04:00:00Z","v":84497,"vw":221.893841},{"c":227.36,"h":229.45,"l":221.42,"n":4816,"o":221.42,"t":"2026-09-25T04:00:00Z","v":156279,"vw":227.094713},{"c":225.97,"h":228.96,"l":223.12,"n":5754,"o":226.2,"t":"2026-09-28T04:00:00Z","v":92698,"vw":226.290631},{"c":224.16,"h":227.58,"l":220.55,"n":7867,"o":225.9,"t":"2026-09-29T04:00:00Z","v":105352,"vw":223.146632},{"c":219.51,"h":224.3,"l":219.51,"n":5751,"o":224.21,"t":"2026-09-30T04:00:00Z","v":116953,"vw":220.299662},{"c":223.35,"h":224.91,"l":220.14,"n":5287,"o":220.27,"t":"2026-10-01T04:00:00Z","v":100045,"vw":222.680474},{"c":227.66,"h":229.53,"l":223.8,"n":4657,"o":225.08,"t":"2026-10-02T04:00:00Z","v":88399,"vw":227.595583},{"c":230.37,"h":232.165,"l":223.4,"n":6947,"o":227.11,"t":"2026-10-05T04:00:00Z","v":112813,"vw":229.996495},{"c":228.27,"h":231.9404,"l":227.26,"n":4829,"o":231.31,"t":"2026-10-06T04:00:00Z","v":90677,"vw":228.533987},{"c":221.19,"h":229.19,"l":220.4,"n":5341,"o":225.99,"t":"2026-10-07T04:00:00Z","v":100951,"vw":224.130313},{"c":225.17,"h":226.7599,"l":220.52,"n":5440,"o":221.08,"t":"2026-10-08T04:00:00Z","v":82282,"vw":224.269552},{"c":227.11,"h":227.9504,"l":223.76,"n":4280,"o":224.74,"t":"2026-10-09T04:00:00Z","v":62909,"vw":226.57635},{"c":229.88,"h":230.96,"l":226.9,"n":3857,"o":226.9,"t":"2026-10-12T04:00:00Z","v":65330,"vw":229.430163},{"c":231.39,"h":232.7653,"l":229.4,"n":3401,"o":231.01,"t":"2026-10-13T04:00:00Z","v":51582,"vw":231.493557},{"c":234.48,"h":234.65,"l":230.55,"n":4705,"o":230.55,"t":"2026-10-14T04:00:00Z","v":80846,"vw":233.311515},{"c":245.53,"h":245.64,"l":236.68,"n":5450,"o":236.68,"t":"2026-10-15T04:00:00Z","v":95994,"vw":242.653315},{"c":242.82,"h":247.79,"l":240.22,"n":5355,"o":245.5,"t":"2026-10-16T04:00:00Z","v":101054,"vw":243.140499},{"c":239.24,"h":245.96,"l":234.84,"n":8803,"o":244.73,"t":"2026-10-19T04:00:00Z","v":165513,"vw":240.29303},{"c":247.94,"h":247.94,"l":240.44,"n":6878,"o":240.44,"t":"2026-10-20T04:00:00Z","v":128631,"vw":245.065326},{"c":235.6,"h":248.2,"l":233.68,"n":6409,"o":247.94,"t":"2026-10-21T04:00:00Z","v":117729,"vw":240.842199},{"c":243.07,"h":244.4975,"l":234.75,"n":11413,"o":236.22,"t":"2026-10-22T04:00:00Z","v":207940,"vw":240.020859}],"volatilityBars":[{"c":223.01,"h":223.51,"l":222.5,"n":47,"o":222.6,"t":"2026-09-21T13:00:00Z","v":1882,"vw":222.702379},{"c":223.16,"h":223.53,"l":222.83,"n":44,"o":223.34,"t":"2026-09-21T13:30:00Z","v":1205,"vw":223.223117},{"c":223.5,"h":224.605,"l":221.8,"n":1711,"o":224.01,"t":"2026-09-21T13:45:00Z","v":38827,"vw":222.644708},{"c":222.6,"h":223.27,"l":222.45,"n":112,"o":223.27,"t":"2026-09-21T14:00:00Z","v":800,"vw":222.768285},{"c":222.93,"h":222.93,"l":222.93,"n":3,"o":222.93,"t":"2026-09-21T14:30:00Z","v":138,"vw":222.93},{"c":222.31,"h":223.9425,"l":222.31,"n":75,"o":223.64,"t":"2026-09-21T14:45:00Z","v":1976,"vw":223.583426},{"c":224.25,"h":225.05,"l":223.705,"n":111,"o":223.705,"t":"2026-09-21T16:00:00Z","v":5127,"vw":224.484639},{"c":224.02,"h":224.02,"l":224.02,"n":48,"o":224.02,"t":"2026-09-21T16:15:00Z","v":457,"vw":224.02},{"c":222.54,"h":223.38,"l":222.54,"n":50,"o":223.38,"t":"2026-09-21T17:00:00Z","v":1157,"vw":223.198182},{"c":223.66,"h":223.66,"l":223.62,"n":52,"o":223.63,"t":"2026-09-21T17:15:00Z","v":1153,"vw":223.6425},{"c":223.49,"h":223.49,"l":223.49,"n":16,"o":223.49,"t":"2026-09-21T17:30:00Z","v":195,"vw":223.49},{"c":223.21,"h":223.21,"l":223.21,"n":11,"o":223.21,"t":"2026-09-21T18:00:00Z","v":176,"vw":223.21},{"c":224.06,"h":224.06,"l":223.735,"n":52,"o":223.735,"t":"2026-09-21T18:15:00Z","v":961,"vw":223.862953},{"c":224.01,"h":224.58,"l":224.01,"n":35,"o":224.58,"t":"2026-09-21T18:30:00Z","v":683,"vw":224.479471},{"c":224.295,"h":225.29,"l":224.295,"n":57,"o":224.71,"t":"2026-09-21T18:45:00Z","v":1120,"vw":224.982138},{"c":224.4668,"h":224.4668,"l":224.46,"n":61,"o":224.465,"t":"2026-09-21T19:00:00Z","v":1259,"vw":224.464285},{"c":223.855,"h":223.855,"l":223.63,"n":20,"o":223.63,"t":"2026-09-21T19:15:00Z","v":453,"vw":223.7425},{"c":223.57,"h":223.57,"l":223.2125,"n":84,"o":223.3,"t":"2026-09-21T19:30:00Z","v":1408,"vw":223.3325},{"c":223.105,"h":223.365,"l":222.53,"n":543,"o":223.35,"t":"2026-09-21T19:45:00Z","v":10129,"vw":222.95609},{"c":223.31,"h":223.31,"l":223.31,"n":11,"o":223.31,"t":"2026-09-21T20:00:00Z","v":10972,"vw":223.31},{"c":222.255,"h":224.99,"l":222.255,"n":38,"o":224.01,"t":"2026-09-22T13:30:00Z","v":1383,"vw":223.937852},{"c":225.565,"h":225.72,"l":224.25,"n":259,"o":224.25,"t":"2026-09-22T14:00:00Z","v":7527,"vw":225.025915},{"c":224.51,"h":224.85,"l":224.46,"n":31,"o":224.85,"t":"2026-09-22T14:15:00Z","v":755,"vw":224.658951},{"c":222.595,"h":222.595,"l":222.595,"n":31,"o":222.595,"t":"2026-09-22T14:45:00Z","v":228,"vw":222.595},{"c":221.2525,"h":222.19,"l":221.2525,"n":81,"o":222.15,"t":"2026-09-22T15:00:00Z","v":992,"vw":221.724584},{"c":221.73,"h":221.985,"l":221.66,"n":68,"o":221.8,"t":"2026-09-22T15:15:00Z","v":1957,"vw":221.7615},{"c":221.33,"h":221.33,"l":220.71,"n":86,"o":220.78,"t":"2026-09-22T15:30:00Z","v":779,"vw":220.94},{"c":221.31,"h":221.31,"l":221.31,"n":6,"o":221.31,"t":"2026-09-22T16:15:00Z","v":126,"vw":221.31},{"c":221.165,"h":221.165,"l":221.06,"n":16,"o":221.165,"t":"2026-09-22T16:30:00Z","v":350,"vw":221.13},{"c":221.285,"h":221.8,"l":221.065,"n":173,"o":221.065,"t":"2026-09-22T16:45:00Z","v":1916,"vw":221.461667},{"c":221.6,"h":221.95,"l":221.205,"n":352,"o":221.205,"t":"2026-09-22T17:15:00Z","v":9226,"vw":221.660356},{"c":221.9,"h":221.9,"l":221.51,"n":240,"o":221.65,"t":"2026-09-22T17:30:00Z","v":1152,"vw":221.718333},{"c":223.01,"h":223.01,"l":221.925,"n":53,"o":221.925,"t":"2026-09-22T17:45:00Z","v":733,"vw":222.648333},{"c":223,"h":223,"l":223,"n":17,"o":223,"t":"2026-09-22T18:00:00Z","v":267,"vw":223},{"c":223,"h":223,"l":222.97,"n":78,"o":222.97,"t":"2026-09-22T18:15:00Z","v":1051,"vw":222.983123},{"c":223.15,"h":223.15,"l":223.15,"n":9,"o":223.15,"t":"2026-09-22T18:45:00Z","v":748,"vw":223.15},{"c":222.5547,"h":222.84,"l":222.5547,"n":15,"o":222.84,"t":"2026-09-22T19:00:00Z","v":386,"vw":222.722031},{"c":222.405,"h":222.4569,"l":222.17,"n":73,"o":222.32,"t":"2026-09-22T19:15:00Z","v":2444,"vw":222.410129},{"c":223.07,"h":223.07,"l":223.07,"n":25,"o":223.07,"t":"2026-09-22T19:30:00Z","v":401,"vw":223.07},{"c":223.15,"h":223.185,"l":222.695,"n":562,"o":222.81,"t":"2026-09-22T19:45:00Z","v":8770,"vw":222.883539},{"c":222.86,"h":222.86,"l":222.86,"n":14,"o":222.86,"t":"2026-09-22T20:00:00Z","v":10276,"vw":222.86},{"c":222.91,"h":222.91,"l":222.9,"n":5,"o":222.9,"t":"2026-09-22T21:15:00Z","v":997,"vw":222.905},{"c":221.62,"h":222.62,"l":221.3,"n":28,"o":222.62,"t":"2026-09-23T13:30:00Z","v":863,"vw":221.931604},{"c":222.25,"h":222.25,"l":220.45,"n":213,"o":220.75,"t":"2026-09-23T13:45:00Z","v":1946,"vw":221.1475},{"c":222.55,"h":223,"l":221.61,"n":657,"o":222.05,"t":"2026-09-23T14:00:00Z","v":10092,"vw":222.298695},{"c":223.41,"h":224.4025,"l":223.35,"n":1140,"o":224.17,"t":"2026-09-23T14:15:00Z","v":13240,"vw":223.933126},{"c":223.12,"h":223.23,"l":223.06,"n":80,"o":223.06,"t":"2026-09-23T14:30:00Z","v":1157,"vw":223.136667},{"c":222.06,"h":222.395,"l":222.06,"n":16,"o":222.395,"t":"2026-09-23T14:45:00Z","v":371,"vw":222.2275},{"c":223.265,"h":223.265,"l":222.65,"n":29,"o":222.65,"t":"2026-09-23T15:00:00Z","v":453,"vw":222.935},{"c":224.02,"h":224.02,"l":223.99,"n":47,"o":223.99,"t":"2026-09-23T15:30:00Z","v":952,"vw":224},{"c":223.19,"h":223.4,"l":223.19,"n":69,"o":223.4,"t":"2026-09-23T16:00:00Z","v":851,"vw":223.273333},{"c":223.03,"h":223.58,"l":223.03,"n":54,"o":223.03,"t":"2026-09-23T16:15:00Z","v":3900,"vw":223.509221},{"c":223.125,"h":223.63,"l":223.125,"n":25,"o":223.63,"t":"2026-09-23T16:30:00Z","v":613,"vw":223.295},{"c":222.94,"h":223.085,"l":222.72,"n":50,"o":223.085,"t":"2026-09-23T17:00:00Z","v":1339,"vw":222.837},{"c":224.05,"h":224.05,"l":223.195,"n":79,"o":223.195,"t":"2026-09-23T17:15:00Z","v":1663,"vw":223.34914},{"c":224.32,"h":224.5,"l":224.31,"n":43,"o":224.31,"t":"2026-09-23T17:30:00Z","v":643,"vw":224.376667},{"c":225.73,"h":226.73,"l":225.73,"n":95,"o":226.07,"t":"2026-09-23T17:45:00Z","v":3965,"vw":226.22449},{"c":226.19,"h":227.1,"l":226.19,"n":59,"o":226.82,"t":"2026-09-23T18:00:00Z","v":1712,"vw":226.5085},{"c":226.44,"h":226.445,"l":225.8,"n":69,"o":226.07,"t":"2026-09-23T18:15:00Z","v":2981,"vw":226.356497},{"c":226.805,"h":227.03,"l":226.7,"n":76,"o":227.03,"t":"2026-09-23T18:30:00Z","v":1660,"vw":226.810302},{"c":225.515,"h":226.23,"l":225.4975,"n":81,"o":226.23,"t":"2026-09-23T18:45:00Z","v":1713,"vw":225.731142},{"c":226.305,"h":226.79,"l":226.305,"n":112,"o":226.57,"t":"2026-09-23T19:00:00Z","v":2131,"vw":226.502302},{"c":225.19,"h":226.32,"l":225.19,"n":136,"o":225.98,"t":"2026-09-23T19:15:00Z","v":4351,"vw":226.052752},{"c":225.425,"h":225.425,"l":225.425,"n":13,"o":225.425,"t":"2026-09-23T19:30:00Z","v":723,"vw":225.425},{"c":225.01,"h":226.95,"l":225.01,"n":720,"o":225.74,"t":"2026-09-23T19:45:00Z","v":17760,"vw":225.863077},{"c":224.87,"h":224.87,"l":224.87,"n":16,"o":224.87,"t":"2026-09-23T20:00:00Z","v":8713,"vw":224.87},{"c":222.99,"h":225.07,"l":222,"n":45,"o":225.07,"t":"2026-09-23T22:45:00Z","v":3953,"vw":223.408557},{"c":223.67,"h":224.2,"l":223.67,"n":42,"o":224.2,"t":"2026-09-24T13:30:00Z","v":903,"vw":224.002885},{"c":224.33,"h":224.45,"l":222.5,"n":686,"o":223.19,"t":"2026-09-24T13:45:00Z","v":13055,"vw":223.844894},{"c":223.12,"h":225.16,"l":223.12,"n":314,"o":225.16,"t":"2026-09-24T14:00:00Z","v":3001,"vw":223.911932},{"c":221.27,"h":222.05,"l":221.27,"n":492,"o":222.05,"t":"2026-09-24T14:15:00Z","v":3036,"vw":221.83905},{"c":221.745,"h":221.755,"l":220.385,"n":1140,"o":221.3,"t":"2026-09-24T14:30:00Z","v":9585,"vw":221.142662},{"c":220.68,"h":221.18,"l":220.68,"n":20,"o":221.18,"t":"2026-09-24T14:45:00Z","v":239,"vw":220.93},{"c":220.21,"h":220.21,"l":220.21,"n":8,"o":220.21,"t":"2026-09-24T15:00:00Z","v":108,"vw":220.21},{"c":221.435,"h":221.435,"l":221.3375,"n":19,"o":221.3375,"t":"2026-09-24T15:15:00Z","v":455,"vw":221.39631},{"c":221.895,"h":222.087,"l":221.475,"n":71,"o":222.087,"t":"2026-09-24T15:45:00Z","v":3412,"vw":221.945556},{"c":222.775,"h":222.81,"l":222.775,"n":49,"o":222.81,"t":"2026-09-24T16:15:00Z","v":1090,"vw":222.79625},{"c":222.29,"h":222.29,"l":221.71,"n":22,"o":221.71,"t":"2026-09-24T16:30:00Z","v":488,"vw":222},{"c":222.075,"h":222.075,"l":221.6744,"n":20,"o":221.98,"t":"2026-09-24T16:45:00Z","v":657,"vw":221.882235},{"c":221.98,"h":221.98,"l":220.93,"n":4,"o":220.93,"t":"2026-09-24T17:00:00Z","v":502,"vw":221.455},{"c":220.25,"h":221.54,"l":220.25,"n":32,"o":221.54,"t":"2026-09-24T17:15:00Z","v":741,"vw":221.35085},{"c":221.9892,"h":221.9892,"l":221.26,"n":38,"o":221.26,"t":"2026-09-24T18:15:00Z","v":914,"vw":221.664527},{"c":221.43,"h":221.43,"l":221.38,"n":24,"o":221.38,"t":"2026-09-24T18:30:00Z","v":396,"vw":221.405},{"c":221.15,"h":221.15,"l":220.35,"n":489,"o":220.52,"t":"2026-09-24T18:45:00Z","v":4203,"vw":220.773258},{"c":220.36,"h":220.85,"l":220.3,"n":577,"o":220.81,"t":"2026-09-24T19:00:00Z","v":10363,"vw":220.560646},{"c":220.48,"h":220.48,"l":220.48,"n":8,"o":220.48,"t":"2026-09-24T19:15:00Z","v":479,"vw":220.48},{"c":221.08,"h":221.08,"l":220.47,"n":34,"o":220.47,"t":"2026-09-24T19:30:00Z","v":431,"vw":220.775},{"c":221.78,"h":222.54,"l":219.72,"n":447,"o":221.3,"t":"2026-09-24T19:45:00Z","v":5053,"vw":221.065047},{"c":221.6,"h":221.6,"l":221.6,"n":10,"o":221.6,"t":"2026-09-24T20:00:00Z","v":7030,"vw":221.6},{"c":221.42,"h":221.42,"l":221.42,"n":10,"o":221.42,"t":"2026-09-25T13:30:00Z","v":245,"vw":221.42},{"c":222.365,"h":222.7,"l":222.33,"n":44,"o":222.7,"t":"2026-09-25T14:00:00Z","v":1288,"vw":222.485},{"c":222.525,"h":223.03,"l":221.98,"n":128,"o":223.03,"t":"2026-09-25T14:15:00Z","v":3700,"vw":222.341224},{"c":222.7,"h":222.7,"l":222.5,"n":172,"o":222.5,"t":"2026-09-25T14:30:00Z","v":1213,"vw":222.57041},{"c":224.62,"h":224.685,"l":224.44,"n":46,"o":224.44,"t":"2026-09-25T16:00:00Z","v":902,"vw":224.5925},{"c":224.23,"h":225.1899,"l":224.23,"n":35,"o":224.26,"t":"2026-09-25T16:15:00Z","v":2686,"vw":224.870202},{"c":223.84,"h":224,"l":223.84,"n":25,"o":224,"t":"2026-09-25T16:45:00Z","v":691,"vw":223.895},{"c":224.26,"h":224.26,"l":224.26,"n":5,"o":224.26,"t":"2026-09-25T17:00:00Z","v":223,"vw":224.26},{"c":224.01,"h":224.01,"l":224.01,"n":8,"o":224.01,"t":"2026-09-25T17:15:00Z","v":135,"vw":224.01},{"c":223.82,"h":223.82,"l":223.41,"n":115,"o":223.44,"t":"2026-09-25T17:30:00Z","v":2661,"vw":223.528889},{"c":223.625,"h":223.6525,"l":223.625,"n":12,"o":223.6525,"t":"2026-09-25T17:45:00Z","v":261,"vw":223.63875},{"c":223.795,"h":223.795,"l":223.59,"n":9,"o":223.59,"t":"2026-09-25T18:15:00Z","v":366,"vw":223.658333},{"c":223.2521,"h":223.2521,"l":223.2521,"n":14,"o":223.2521,"t":"2026-09-25T18:30:00Z","v":762,"vw":223.2521},{"c":224.48,"h":224.48,"l":223.685,"n":96,"o":223.685,"t":"2026-09-25T18:45:00Z","v":2107,"vw":224.031389},{"c":224.48,"h":224.5,"l":224.34,"n":61,"o":224.485,"t":"2026-09-25T19:00:00Z","v":2147,"vw":224.460636},{"c":223.52,"h":224.36,"l":223.41,"n":76,"o":224.36,"t":"2026-09-25T19:15:00Z","v":1518,"vw":223.820784},{"c":224.29,"h":224.3,"l":224.045,"n":53,"o":224.045,"t":"2026-09-25T19:30:00Z","v":1399,"vw":224.257857},{"c":226.69,"h":229.45,"l":224.3,"n":1708,"o":224.3,"t":"2026-09-25T19:45:00Z","v":66651,"vw":227.837679},{"c":227.82,"h":227.82,"l":227.36,"n":23,"o":227.36,"t":"2026-09-25T20:00:00Z","v":51160,"vw":227.363897},{"c":228.44,"h":228.93,"l":224.4,"n":99,"o":226.2,"t":"2026-09-28T13:30:00Z","v":2765,"vw":226.615394},{"c":228.51,"h":228.74,"l":227.69,"n":150,"o":227.74,"t":"2026-09-28T13:45:00Z","v":2115,"vw":228.296987},{"c":227.7,"h":228.96,"l":227.6,"n":936,"o":228.665,"t":"2026-09-28T14:00:00Z","v":8997,"vw":228.062868},{"c":226.985,"h":227.565,"l":226.985,"n":30,"o":227.565,"t":"2026-09-28T14:30:00Z","v":1537,"vw":227.324136},{"c":227.405,"h":227.405,"l":227.405,"n":7,"o":227.405,"t":"2026-09-28T14:45:00Z","v":185,"vw":227.405},{"c":226.8282,"h":226.8282,"l":226.8282,"n":7,"o":226.8282,"t":"2026-09-28T15:00:00Z","v":121,"vw":226.8282},{"c":227.215,"h":227.215,"l":227.17,"n":10,"o":227.17,"t":"2026-09-28T15:15:00Z","v":287,"vw":227.1925},{"c":226.705,"h":227.08,"l":226.45,"n":60,"o":227.045,"t":"2026-09-28T15:30:00Z","v":1025,"vw":226.778135},{"c":226.74,"h":226.935,"l":226.5,"n":37,"o":226.5,"t":"2026-09-28T16:00:00Z","v":1068,"vw":226.769},{"c":226.69,"h":227.64,"l":226.39,"n":132,"o":226.84,"t":"2026-09-28T16:15:00Z","v":2564,"vw":227.010008},{"c":226.2,"h":226.45,"l":226.2,"n":160,"o":226.4,"t":"2026-09-28T16:30:00Z","v":2397,"vw":226.30949},{"c":226.62,"h":226.75,"l":226.4,"n":301,"o":226.48,"t":"2026-09-28T16:45:00Z","v":6392,"vw":226.522594},{"c":226.185,"h":227.8314,"l":226.13,"n":29,"o":226.78,"t":"2026-09-28T17:00:00Z","v":1034,"vw":227.001015},{"c":224.5,"h":225.82,"l":224.5,"n":11,"o":225.82,"t":"2026-09-28T17:15:00Z","v":784,"vw":224.691304},{"c":224.81,"h":224.81,"l":223.5,"n":88,"o":223.54,"t":"2026-09-28T17:30:00Z","v":2364,"vw":223.977308},{"c":224.06,"h":225,"l":224.06,"n":48,"o":224.1841,"t":"2026-09-28T17:45:00Z","v":2153,"vw":224.823328},{"c":223.12,"h":223.12,"l":223.12,"n":33,"o":223.12,"t":"2026-09-28T18:00:00Z","v":291,"vw":223.12},{"c":223.74,"h":223.74,"l":223.57,"n":96,"o":223.61,"t":"2026-09-28T18:15:00Z","v":2658,"vw":223.623},{"c":224.39,"h":224.39,"l":223.17,"n":120,"o":223.735,"t":"2026-09-28T18:30:00Z","v":3240,"vw":223.619494},{"c":224.92,"h":224.98,"l":224.92,"n":28,"o":224.98,"t":"2026-09-28T18:45:00Z","v":445,"vw":224.95},{"c":225.18,"h":225.18,"l":225.18,"n":62,"o":225.18,"t":"2026-09-28T19:30:00Z","v":1058,"vw":225.18},{"c":226.39,"h":226.9,"l":226.025,"n":694,"o":226.12,"t":"2026-09-28T19:45:00Z","v":12865,"vw":226.384466},{"c":225.97,"h":225.97,"l":225.97,"n":16,"o":225.97,"t":"2026-09-28T20:00:00Z","v":15077,"vw":225.97},{"c":225.8,"h":225.98,"l":225.8,"n":12,"o":225.98,"t":"2026-09-29T08:15:00Z","v":694,"vw":225.893195},{"c":227.19,"h":227.58,"l":225.31,"n":137,"o":225.9,"t":"2026-09-29T13:30:00Z","v":5388,"vw":226.8827},{"c":225.39,"h":226.615,"l":225.31,"n":68,"o":226.615,"t":"2026-09-29T13:45:00Z","v":2140,"vw":225.88555},{"c":223.875,"h":225.34,"l":223.875,"n":314,"o":224.8825,"t":"2026-09-29T14:00:00Z","v":3133,"vw":224.642732},{"c":221.25,"h":223.95,"l":220.855,"n":2524,"o":223.9,"t":"2026-09-29T14:15:00Z","v":29607,"vw":222.566623},{"c":221.94,"h":221.94,"l":220.55,"n":29,"o":221.365,"t":"2026-09-29T14:30:00Z","v":519,"vw":221.285},{"c":221.455,"h":221.455,"l":221.455,"n":7,"o":221.455,"t":"2026-09-29T14:45:00Z","v":108,"vw":221.455},{"c":221.575,"h":222.11,"l":220.89,"n":56,"o":221.475,"t":"2026-09-29T15:00:00Z","v":1163,"vw":221.29625},{"c":221.575,"h":221.575,"l":221.4,"n":18,"o":221.4,"t":"2026-09-29T15:15:00Z","v":336,"vw":221.518548},{"c":221.55,"h":221.55,"l":221.535,"n":37,"o":221.54,"t":"2026-09-29T15:30:00Z","v":816,"vw":221.541667},{"c":221.67,"h":221.67,"l":221.67,"n":5,"o":221.67,"t":"2026-09-29T15:45:00Z","v":117,"vw":221.67},{"c":221.99,"h":222.49,"l":221.675,"n":139,"o":221.675,"t":"2026-09-29T16:00:00Z","v":2516,"vw":222.007086},{"c":221.54,"h":221.77,"l":221.54,"n":69,"o":221.77,"t":"2026-09-29T16:15:00Z","v":1717,"vw":221.653461},{"c":220.89,"h":220.95,"l":220.89,"n":18,"o":220.95,"t":"2026-09-29T16:30:00Z","v":448,"vw":220.919737},{"c":220.775,"h":220.775,"l":220.57,"n":42,"o":220.57,"t":"2026-09-29T16:45:00Z","v":608,"vw":220.686255},{"c":221.14,"h":221.61,"l":221.1,"n":41,"o":221.1,"t":"2026-09-29T17:00:00Z","v":939,"vw":221.312549},{"c":221.705,"h":221.71,"l":221.13,"n":53,"o":221.405,"t":"2026-09-29T17:30:00Z","v":1203,"vw":221.456429},{"c":221.665,"h":221.665,"l":221.665,"n":11,"o":221.665,"t":"2026-09-29T17:45:00Z","v":111,"vw":221.665},{"c":221.185,"h":221.82,"l":221.185,"n":50,"o":221.82,"t":"2026-09-29T18:15:00Z","v":1311,"vw":221.440525},{"c":221.95,"h":222.25,"l":221.7,"n":141,"o":221.7,"t":"2026-09-29T18:30:00Z","v":4312,"vw":221.998159},{"c":222.19,"h":222.19,"l":222.16,"n":27,"o":222.17,"t":"2026-09-29T18:45:00Z","v":623,"vw":222.171111},{"c":222.53,"h":222.53,"l":222.175,"n":109,"o":222.175,"t":"2026-09-29T19:00:00Z","v":3087,"vw":222.38723},{"c":223.065,"h":223.11,"l":222.29,"n":88,"o":222.74,"t":"2026-09-29T19:15:00Z","v":2458,"vw":222.676637},{"c":223.33,"h":223.69,"l":223.33,"n":162,"o":223.57,"t":"2026-09-29T19:30:00Z","v":2541,"vw":223.607193},{"c":224.26,"h":224.81,"l":222.8,"n":432,"o":222.91,"t":"2026-09-29T19:45:00Z","v":7637,"vw":223.951027},{"c":224.16,"h":224.16,"l":224.16,"n":21,"o":224.16,"t":"2026-09-29T20:00:00Z","v":8773,"vw":224.16},{"c":225.8,"h":228,"l":223.52,"n":142,"o":223.52,"t":"2026-09-30T13:15:00Z","v":11022,"vw":225.006877},{"c":222.5,"h":224.3,"l":222.35,"n":89,"o":224.21,"t":"2026-09-30T13:30:00Z","v":2336,"vw":223.458612},{"c":221.92,"h":223.1325,"l":221.92,"n":85,"o":222.62,"t":"2026-09-30T13:45:00Z","v":2208,"vw":222.65582},{"c":222.12,"h":222.12,"l":222.12,"n":44,"o":222.12,"t":"2026-09-30T14:00:00Z","v":867,"vw":222.12},{"c":222.0125,"h":222.685,"l":222.0125,"n":76,"o":222.685,"t":"2026-09-30T14:15:00Z","v":928,"vw":222.278125},{"c":222.12,"h":222.12,"l":222.05,"n":41,"o":222.05,"t":"2026-09-30T14:30:00Z","v":482,"vw":222.087593},{"c":222.485,"h":222.485,"l":222.485,"n":10,"o":222.485,"t":"2026-09-30T14:45:00Z","v":169,"vw":222.485},{"c":223.09,"h":223.35,"l":223.09,"n":55,"o":223.35,"t":"2026-09-30T15:00:00Z","v":1189,"vw":223.285},{"c":223.23,"h":223.27,"l":222.59,"n":41,"o":222.59,"t":"2026-09-30T15:15:00Z","v":1126,"vw":223.09},{"c":224.1125,"h":224.165,"l":223.6,"n":48,"o":223.6,"t":"2026-09-30T15:30:00Z","v":1456,"vw":224.004089},{"c":223.47,"h":223.47,"l":223.47,"n":14,"o":223.47,"t":"2026-09-30T15:45:00Z","v":243,"vw":223.47},{"c":222.75,"h":223.5,"l":222.75,"n":30,"o":223.5,"t":"2026-09-30T16:00:00Z","v":968,"vw":223.2225},{"c":221.72,"h":222.95,"l":221.72,"n":44,"o":222.95,"t":"2026-09-30T16:15:00Z","v":572,"vw":222.335},{"c":220.815,"h":220.815,"l":220.815,"n":29,"o":220.815,"t":"2026-09-30T16:30:00Z","v":274,"vw":220.815},{"c":221.1,"h":221.1,"l":221.1,"n":50,"o":221.1,"t":"2026-09-30T16:45:00Z","v":795,"vw":221.1},{"c":221.285,"h":221.67,"l":221.285,"n":46,"o":221.56,"t":"2026-09-30T17:00:00Z","v":2574,"vw":221.645615},{"c":221.1,"h":221.38,"l":220.88,"n":84,"o":221.29,"t":"2026-09-30T17:15:00Z","v":2300,"vw":221.081186},{"c":220.995,"h":220.995,"l":220.925,"n":16,"o":220.925,"t":"2026-09-30T17:30:00Z","v":711,"vw":220.942995},{"c":220.945,"h":220.945,"l":220.945,"n":7,"o":220.945,"t":"2026-09-30T18:00:00Z","v":118,"vw":220.945},{"c":220.53,"h":221.13,"l":220.53,"n":49,"o":221.125,"t":"2026-09-30T18:15:00Z","v":1267,"vw":220.810714},{"c":220.87,"h":220.87,"l":220.73,"n":16,"o":220.73,"t":"2026-09-30T18:30:00Z","v":416,"vw":220.776667},{"c":221.205,"h":221.22,"l":221.205,"n":38,"o":221.22,"t":"2026-09-30T18:45:00Z","v":834,"vw":221.209717},{"c":220.86,"h":221.29,"l":220.86,"n":74,"o":221.29,"t":"2026-09-30T19:00:00Z","v":1215,"vw":221.0775},{"c":220.34,"h":220.34,"l":220.34,"n":19,"o":220.34,"t":"2026-09-30T19:15:00Z","v":206,"vw":220.34},{"c":221.14,"h":221.14,"l":220.3,"n":153,"o":220.39,"t":"2026-09-30T19:30:00Z","v":3145,"vw":220.758981},{"c":220.24,"h":220.94,"l":219.67,"n":776,"o":220.35,"t":"2026-09-30T19:45:00Z","v":14182,"vw":220.362443},{"c":219.51,"h":219.51,"l":219.51,"n":30,"o":219.51,"t":"2026-09-30T20:00:00Z","v":32316,"vw":219.51},{"c":219.96,"h":220.1,"l":219,"n":21,"o":220,"t":"2026-10-01T12:15:00Z","v":1551,"vw":219.714726},{"c":220.21,"h":220.21,"l":219.5,"n":12,"o":219.5,"t":"2026-10-01T12:30:00Z","v":969,"vw":219.883384},{"c":219.51,"h":219.51,"l":219.51,"n":4,"o":219.51,"t":"2026-10-01T13:00:00Z","v":602,"vw":219.51},{"c":221.38,"h":221.38,"l":220.27,"n":51,"o":220.27,"t":"2026-10-01T13:30:00Z","v":1954,"vw":220.799603},{"c":220.14,"h":222.065,"l":220.14,"n":49,"o":221.7887,"t":"2026-10-01T13:45:00Z","v":1434,"vw":221.353017},{"c":221.23,"h":221.23,"l":220.14,"n":97,"o":220.14,"t":"2026-10-01T14:00:00Z","v":2467,"vw":220.711852},{"c":221.19,"h":222.565,"l":220.85,"n":105,"o":222.05,"t":"2026-10-01T14:15:00Z","v":3645,"vw":221.58509},{"c":221.08,"h":221.64,"l":220.87,"n":59,"o":220.89,"t":"2026-10-01T14:30:00Z","v":1577,"vw":221.196629},{"c":221.425,"h":221.5,"l":221.425,"n":23,"o":221.5,"t":"2026-10-01T14:45:00Z","v":253,"vw":221.4625},{"c":221.4,"h":221.4,"l":220.7,"n":42,"o":221.33,"t":"2026-10-01T15:00:00Z","v":1458,"vw":221.079207},{"c":221.62,"h":221.66,"l":221.52,"n":58,"o":221.6032,"t":"2026-10-01T15:15:00Z","v":5250,"vw":221.604171},{"c":222.55,"h":222.84,"l":221.9,"n":138,"o":221.9,"t":"2026-10-01T15:30:00Z","v":3481,"vw":222.26131},{"c":222.55,"h":222.645,"l":222.19,"n":40,"o":222.645,"t":"2026-10-01T15:45:00Z","v":784,"vw":222.461667},{"c":222.385,"h":222.98,"l":222.28,"n":43,"o":222.51,"t":"2026-10-01T16:00:00Z","v":949,"vw":222.53875},{"c":222.835,"h":222.835,"l":222.835,"n":6,"o":222.835,"t":"2026-10-01T16:15:00Z","v":127,"vw":222.835},{"c":223.185,"h":223.185,"l":223.0875,"n":17,"o":223.105,"t":"2026-10-01T16:30:00Z","v":467,"vw":223.118125},{"c":223.235,"h":223.24,"l":223.185,"n":22,"o":223.185,"t":"2026-10-01T16:45:00Z","v":484,"vw":223.22188},{"c":222.1925,"h":222.8225,"l":222.1875,"n":61,"o":222.69,"t":"2026-10-01T17:00:00Z","v":1491,"vw":222.528571},{"c":222.7,"h":222.7,"l":222.7,"n":9,"o":222.7,"t":"2026-10-01T17:15:00Z","v":174,"vw":222.7},{"c":222.69,"h":222.84,"l":222.69,"n":52,"o":222.84,"t":"2026-10-01T17:30:00Z","v":1291,"vw":222.715},{"c":222.15,"h":223.17,"l":222.15,"n":48,"o":223.17,"t":"2026-10-01T17:45:00Z","v":1358,"vw":222.504851},{"c":221.21,"h":222.28,"l":221.18,"n":151,"o":222.28,"t":"2026-10-01T18:00:00Z","v":3898,"vw":221.593282},{"c":222.955,"h":222.955,"l":222.575,"n":27,"o":222.575,"t":"2026-10-01T18:30:00Z","v":357,"vw":222.765},{"c":222,"h":222.09,"l":222,"n":47,"o":222,"t":"2026-10-01T18:45:00Z","v":940,"vw":222.0225},{"c":222.205,"h":222.205,"l":222.205,"n":10,"o":222.205,"t":"2026-10-01T19:15:00Z","v":200,"vw":222.205},{"c":222.67,"h":222.8,"l":222.67,"n":154,"o":222.75,"t":"2026-10-01T19:30:00Z","v":2778,"vw":222.734507},{"c":224.58,"h":224.91,"l":223.115,"n":733,"o":223.33,"t":"2026-10-01T19:45:00Z","v":15279,"vw":224.23108},{"c":223.35,"h":223.35,"l":223.35,"n":15,"o":223.35,"t":"2026-10-01T20:00:00Z","v":16652,"vw":223.35},{"c":224.29,"h":224.29,"l":223.43,"n":14,"o":223.43,"t":"2026-10-02T13:15:00Z","v":7974,"vw":223.86},{"c":228.2,"h":228.35,"l":223.8,"n":565,"o":225.08,"t":"2026-10-02T13:30:00Z","v":8904,"vw":227.247949},{"c":228.185,"h":228.37,"l":228.15,"n":278,"o":228.25,"t":"2026-10-02T13:45:00Z","v":1988,"vw":228.206485},{"c":228.19,"h":228.99,"l":228.1675,"n":84,"o":228.495,"t":"2026-10-02T14:00:00Z","v":1964,"vw":228.601067},{"c":229.16,"h":229.53,"l":228.19,"n":155,"o":228.19,"t":"2026-10-02T14:15:00Z","v":4227,"vw":228.980883},{"c":228.225,"h":229.15,"l":228.225,"n":60,"o":229.135,"t":"2026-10-02T14:30:00Z","v":1165,"vw":228.679092},{"c":229.06,"h":229.06,"l":228.66,"n":56,"o":228.66,"t":"2026-10-02T14:45:00Z","v":1019,"vw":228.943333},{"c":227.7325,"h":228.585,"l":227.7325,"n":104,"o":228.585,"t":"2026-10-02T15:00:00Z","v":2386,"vw":228.035842},{"c":227.84,"h":228.29,"l":227.84,"n":75,"o":227.91,"t":"2026-10-02T15:15:00Z","v":2100,"vw":228.105714},{"c":227.95,"h":227.95,"l":227.95,"n":14,"o":227.95,"t":"2026-10-02T15:30:00Z","v":719,"vw":227.95},{"c":227.175,"h":228.39,"l":227.175,"n":61,"o":227.74,"t":"2026-10-02T15:45:00Z","v":1448,"vw":227.776244},{"c":226.28,"h":226.28,"l":226.24,"n":38,"o":226.24,"t":"2026-10-02T16:15:00Z","v":998,"vw":226.26},{"c":226.8,"h":226.8,"l":226.12,"n":60,"o":226.23,"t":"2026-10-02T16:45:00Z","v":1978,"vw":226.41483},{"c":226.96,"h":226.96,"l":226.115,"n":40,"o":226.87,"t":"2026-10-02T17:00:00Z","v":1103,"vw":226.678356},{"c":226.44,"h":226.74,"l":226.365,"n":36,"o":226.74,"t":"2026-10-02T17:15:00Z","v":830,"vw":226.539167},{"c":226.68,"h":226.68,"l":226.55,"n":24,"o":226.55,"t":"2026-10-02T17:30:00Z","v":597,"vw":226.61875},{"c":226.24,"h":226.24,"l":226.24,"n":33,"o":226.24,"t":"2026-10-02T17:45:00Z","v":549,"vw":226.24},{"c":226.01,"h":226.01,"l":226.01,"n":7,"o":226.01,"t":"2026-10-02T18:00:00Z","v":129,"vw":226.01},{"c":226.51,"h":226.51,"l":226.19,"n":35,"o":226.19,"t":"2026-10-02T18:15:00Z","v":857,"vw":226.27},{"c":226.715,"h":226.85,"l":226.47,"n":51,"o":226.815,"t":"2026-10-02T18:30:00Z","v":828,"vw":226.74},{"c":226.89,"h":226.9008,"l":226.425,"n":59,"o":226.425,"t":"2026-10-02T18:45:00Z","v":1195,"vw":226.805043},{"c":226.61,"h":226.905,"l":226.2,"n":74,"o":226.905,"t":"2026-10-02T19:00:00Z","v":1920,"vw":226.539181},{"c":226.315,"h":226.745,"l":226.31,"n":62,"o":226.745,"t":"2026-10-02T19:15:00Z","v":1416,"vw":226.493248},{"c":227.405,"h":227.405,"l":226.72,"n":123,"o":226.73,"t":"2026-10-02T19:30:00Z","v":2207,"vw":227.051688},{"c":227.88,"h":228.49,"l":227.425,"n":530,"o":227.45,"t":"2026-10-02T19:45:00Z","v":10195,"vw":227.977224},{"c":227.66,"h":227.66,"l":227.66,"n":18,"o":227.66,"t":"2026-10-02T20:00:00Z","v":12625,"vw":227.66},{"c":223.4,"h":227.11,"l":223.4,"n":157,"o":227.11,"t":"2026-10-05T13:30:00Z","v":4172,"vw":225.336303},{"c":224.19,"h":224.3,"l":223.54,"n":72,"o":223.54,"t":"2026-10-05T13:45:00Z","v":1690,"vw":224.0075},{"c":228.99,"h":228.99,"l":224.94,"n":545,"o":224.94,"t":"2026-10-05T14:00:00Z","v":8065,"vw":227.986425},{"c":229.46,"h":229.46,"l":228.7,"n":80,"o":229.06,"t":"2026-10-05T14:15:00Z","v":1769,"vw":229.10381},{"c":228.67,"h":228.67,"l":228.67,"n":5,"o":228.67,"t":"2026-10-05T14:30:00Z","v":175,"vw":228.67},{"c":228.37,"h":229.64,"l":228.37,"n":21,"o":229.64,"t":"2026-10-05T14:45:00Z","v":534,"vw":229.216667},{"c":229.99,"h":230.74,"l":229.45,"n":76,"o":229.45,"t":"2026-10-05T15:15:00Z","v":1695,"vw":230.134375},{"c":229.835,"h":230.555,"l":229.835,"n":84,"o":230.555,"t":"2026-10-05T15:30:00Z","v":1689,"vw":230.1975},{"c":230.695,"h":230.695,"l":230.08,"n":34,"o":230.63,"t":"2026-10-05T15:45:00Z","v":390,"vw":230.468333},{"c":230.1225,"h":230.1475,"l":230.085,"n":24,"o":230.1475,"t":"2026-10-05T16:00:00Z","v":400,"vw":230.118333},{"c":229.605,"h":229.62,"l":229.605,"n":30,"o":229.62,"t":"2026-10-05T16:15:00Z","v":281,"vw":229.6125},{"c":230.45,"h":230.45,"l":230.45,"n":40,"o":230.45,"t":"2026-10-05T16:30:00Z","v":712,"vw":230.45},{"c":231.13,"h":231.24,"l":230.475,"n":84,"o":230.79,"t":"2026-10-05T16:45:00Z","v":3368,"vw":230.932262},{"c":231.24,"h":231.24,"l":231.24,"n":8,"o":231.24,"t":"2026-10-05T17:00:00Z","v":309,"vw":231.24},{"c":230.7,"h":230.7,"l":230.66,"n":19,"o":230.66,"t":"2026-10-05T17:15:00Z","v":347,"vw":230.68},{"c":230.57,"h":230.57,"l":230.57,"n":17,"o":230.57,"t":"2026-10-05T17:30:00Z","v":382,"vw":230.57},{"c":229.87,"h":230.73,"l":229.87,"n":110,"o":230.73,"t":"2026-10-05T17:45:00Z","v":1529,"vw":230.13},{"c":230.47,"h":230.47,"l":229.96,"n":26,"o":229.96,"t":"2026-10-05T18:00:00Z","v":377,"vw":230.215},{"c":230.495,"h":230.535,"l":230.495,"n":46,"o":230.535,"t":"2026-10-05T18:15:00Z","v":422,"vw":230.515},{"c":230.56,"h":231.11,"l":230.2,"n":420,"o":230.57,"t":"2026-10-05T18:30:00Z","v":5625,"vw":230.606574},{"c":231.05,"h":231.05,"l":231.05,"n":14,"o":231.05,"t":"2026-10-05T18:45:00Z","v":139,"vw":231.05},{"c":231.765,"h":231.765,"l":231.15,"n":70,"o":231.24,"t":"2026-10-05T19:00:00Z","v":1133,"vw":231.295267},{"c":232.165,"h":232.165,"l":231.855,"n":75,"o":231.855,"t":"2026-10-05T19:15:00Z","v":1322,"vw":231.958333},{"c":231.77,"h":231.77,"l":231.24,"n":259,"o":231.42,"t":"2026-10-05T19:30:00Z","v":3540,"vw":231.384},{"c":231.7,"h":231.81,"l":230.44,"n":1004,"o":231.44,"t":"2026-10-05T19:45:00Z","v":18186,"vw":231.086962},{"c":230.37,"h":230.37,"l":230.37,"n":22,"o":230.37,"t":"2026-10-05T20:00:00Z","v":27640,"vw":230.37},{"c":230.83,"h":231.3175,"l":230.5,"n":79,"o":231.31,"t":"2026-10-06T13:30:00Z","v":2801,"vw":230.985021},{"c":230.51,"h":231.2,"l":230.51,"n":56,"o":231.2,"t":"2026-10-06T13:45:00Z","v":656,"vw":230.853284},{"c":229.5,"h":230.0175,"l":227.37,"n":82,"o":227.98,"t":"2026-10-06T14:00:00Z","v":3145,"vw":228.654614},{"c":229.3,"h":230.315,"l":228.61,"n":659,"o":230.315,"t":"2026-10-06T14:15:00Z","v":7930,"vw":229.331504},{"c":229.66,"h":229.84,"l":229.66,"n":34,"o":229.7,"t":"2026-10-06T14:30:00Z","v":828,"vw":229.769825},{"c":230.1,"h":230.15,"l":230.1,"n":147,"o":230.14,"t":"2026-10-06T14:45:00Z","v":678,"vw":230.13},{"c":229.33,"h":229.33,"l":229.3,"n":5,"o":229.3,"t":"2026-10-06T15:00:00Z","v":320,"vw":229.32},{"c":230.42,"h":230.42,"l":230.11,"n":78,"o":230.37,"t":"2026-10-06T15:15:00Z","v":1069,"vw":230.337857},{"c":230.91,"h":230.91,"l":229.715,"n":74,"o":229.72,"t":"2026-10-06T15:30:00Z","v":1607,"vw":229.993269},{"c":230.37,"h":230.37,"l":230.37,"n":3,"o":230.37,"t":"2026-10-06T16:00:00Z","v":140,"vw":230.37},{"c":231.9404,"h":231.9404,"l":230.315,"n":39,"o":230.315,"t":"2026-10-06T16:15:00Z","v":1185,"vw":231.748951},{"c":230.5,"h":230.5,"l":230.29,"n":18,"o":230.29,"t":"2026-10-06T16:30:00Z","v":477,"vw":230.395},{"c":228.515,"h":229.9,"l":228.515,"n":68,"o":229.9,"t":"2026-10-06T17:00:00Z","v":2328,"vw":229.161431},{"c":229.045,"h":229.48,"l":228.545,"n":48,"o":228.545,"t":"2026-10-06T17:15:00Z","v":1241,"vw":229.091875},{"c":228.815,"h":228.91,"l":228.815,"n":11,"o":228.91,"t":"2026-10-06T17:30:00Z","v":346,"vw":228.863807},{"c":228.87,"h":228.87,"l":227.895,"n":72,"o":228.5,"t":"2026-10-06T17:45:00Z","v":1620,"vw":228.470714},{"c":227.79,"h":228.06,"l":227.375,"n":88,"o":228.06,"t":"2026-10-06T18:00:00Z","v":2331,"vw":227.700115},{"c":227.52,"h":227.52,"l":227.515,"n":26,"o":227.515,"t":"2026-10-06T18:15:00Z","v":585,"vw":227.516274},{"c":227.62,"h":227.72,"l":227.62,"n":35,"o":227.625,"t":"2026-10-06T18:30:00Z","v":790,"vw":227.640329},{"c":227.62,"h":227.62,"l":227.605,"n":31,"o":227.615,"t":"2026-10-06T18:45:00Z","v":535,"vw":227.615141},{"c":227.42,"h":227.42,"l":227.42,"n":9,"o":227.42,"t":"2026-10-06T19:00:00Z","v":117,"vw":227.42},{"c":227.75,"h":227.75,"l":227.55,"n":69,"o":227.55,"t":"2026-10-06T19:15:00Z","v":911,"vw":227.683333},{"c":227.415,"h":227.475,"l":227.415,"n":13,"o":227.475,"t":"2026-10-06T19:30:00Z","v":313,"vw":227.445},{"c":227.795,"h":228.3,"l":227.26,"n":714,"o":227.87,"t":"2026-10-06T19:45:00Z","v":22874,"vw":227.922205},{"c":228.27,"h":228.27,"l":228.27,"n":17,"o":228.27,"t":"2026-10-06T20:00:00Z","v":15642,"vw":228.27},{"c":228.035,"h":229.19,"l":225.99,"n":333,"o":225.99,"t":"2026-10-07T13:30:00Z","v":7816,"vw":228.3352},{"c":228.24,"h":229.02,"l":228.24,"n":38,"o":229.02,"t":"2026-10-07T13:45:00Z","v":844,"vw":228.552},{"c":227.85,"h":228.87,"l":227.85,"n":67,"o":228.87,"t":"2026-10-07T14:00:00Z","v":2020,"vw":228.249286},{"c":228.45,"h":228.45,"l":227.685,"n":580,"o":227.685,"t":"2026-10-07T14:15:00Z","v":7868,"vw":228.156958},{"c":227.845,"h":228.01,"l":227.3718,"n":47,"o":228.01,"t":"2026-10-07T14:30:00Z","v":1649,"vw":227.785415},{"c":226.4175,"h":226.4175,"l":226.365,"n":16,"o":226.365,"t":"2026-10-07T14:45:00Z","v":238,"vw":226.39125},{"c":226.44,"h":226.45,"l":226.4,"n":62,"o":226.45,"t":"2026-10-07T15:00:00Z","v":436,"vw":226.43},{"c":225.745,"h":225.745,"l":225.745,"n":11,"o":225.745,"t":"2026-10-07T15:15:00Z","v":175,"vw":225.745},{"c":225.56,"h":225.56,"l":225.56,"n":9,"o":225.56,"t":"2026-10-07T15:30:00Z","v":144,"vw":225.56},{"c":226.185,"h":226.45,"l":225.54,"n":80,"o":225.54,"t":"2026-10-07T15:45:00Z","v":1847,"vw":226.256875},{"c":225.97,"h":226.205,"l":225.97,"n":17,"o":226.205,"t":"2026-10-07T16:00:00Z","v":1000,"vw":226.17613},{"c":226.18,"h":226.28,"l":225.94,"n":66,"o":226.28,"t":"2026-10-07T16:15:00Z","v":1552,"vw":226.167727},{"c":225.85,"h":226.27,"l":225.85,"n":28,"o":226.27,"t":"2026-10-07T16:30:00Z","v":808,"vw":226.199174},{"c":225.85,"h":226.05,"l":225.85,"n":33,"o":226.05,"t":"2026-10-07T16:45:00Z","v":986,"vw":225.885714},{"c":225.92,"h":225.93,"l":225.92,"n":49,"o":225.93,"t":"2026-10-07T17:00:00Z","v":1011,"vw":225.926667},{"c":227.04,"h":227.04,"l":227.04,"n":8,"o":227.04,"t":"2026-10-07T17:30:00Z","v":122,"vw":227.04},{"c":226.98,"h":227.35,"l":226.98,"n":66,"o":227.35,"t":"2026-10-07T17:45:00Z","v":989,"vw":227.113965},{"c":226.47,"h":226.74,"l":226.47,"n":56,"o":226.74,"t":"2026-10-07T18:00:00Z","v":1044,"vw":226.633571},{"c":226.14,"h":226.155,"l":225.99,"n":24,"o":225.99,"t":"2026-10-07T18:15:00Z","v":352,"vw":226.095},{"c":224.5625,"h":225.355,"l":224.25,"n":106,"o":225.355,"t":"2026-10-07T18:45:00Z","v":1772,"vw":224.872778},{"c":221.88,"h":223.63,"l":221.36,"n":249,"o":223.63,"t":"2026-10-07T19:30:00Z","v":5751,"vw":222.10449},{"c":221.79,"h":222.16,"l":220.4,"n":710,"o":221.69,"t":"2026-10-07T19:45:00Z","v":13900,"vw":221.444723},{"c":221.19,"h":221.19,"l":221.19,"n":31,"o":221.19,"t":"2026-10-07T20:00:00Z","v":31823,"vw":221.19},{"c":220.52,"h":221.08,"l":220.52,"n":13,"o":221.08,"t":"2026-10-08T13:30:00Z","v":430,"vw":220.845818},{"c":223.61,"h":224,"l":220.53,"n":1044,"o":220.53,"t":"2026-10-08T13:45:00Z","v":11962,"vw":223.415552},{"c":222.2,"h":222.2,"l":222.2,"n":6,"o":222.2,"t":"2026-10-08T14:00:00Z","v":206,"vw":222.2},{"c":222.3,"h":222.35,"l":221.855,"n":352,"o":222.2,"t":"2026-10-08T14:15:00Z","v":4375,"vw":222.190662},{"c":222.35,"h":222.81,"l":222.16,"n":721,"o":222.55,"t":"2026-10-08T14:30:00Z","v":10448,"vw":222.438644},{"c":220.7237,"h":220.7237,"l":220.7237,"n":5,"o":220.7237,"t":"2026-10-08T15:15:00Z","v":158,"vw":220.7237},{"c":221.88,"h":221.88,"l":221.88,"n":11,"o":221.88,"t":"2026-10-08T15:30:00Z","v":246,"vw":221.88},{"c":222.465,"h":222.465,"l":222.465,"n":6,"o":222.465,"t":"2026-10-08T16:00:00Z","v":120,"vw":222.465},{"c":223.99,"h":224.025,"l":223.425,"n":56,"o":223.425,"t":"2026-10-08T16:15:00Z","v":741,"vw":223.813333},{"c":224.09,"h":224.09,"l":223.9,"n":73,"o":223.9,"t":"2026-10-08T16:45:00Z","v":1224,"vw":224.0425},{"c":225.935,"h":225.935,"l":225.935,"n":2,"o":225.935,"t":"2026-10-08T17:00:00Z","v":101,"vw":225.935},{"c":226.16,"h":226.7599,"l":226.095,"n":29,"o":226.28,"t":"2026-10-08T17:15:00Z","v":6113,"vw":226.684778},{"c":226.15,"h":226.15,"l":226.15,"n":20,"o":226.15,"t":"2026-10-08T17:30:00Z","v":564,"vw":226.15},{"c":225.99,"h":225.99,"l":225.99,"n":21,"o":225.99,"t":"2026-10-08T17:45:00Z","v":417,"vw":225.99},{"c":225.535,"h":225.575,"l":225.535,"n":7,"o":225.575,"t":"2026-10-08T18:00:00Z","v":303,"vw":225.555},{"c":224.41,"h":224.895,"l":224.41,"n":56,"o":224.42,"t":"2026-10-08T18:45:00Z","v":977,"vw":224.695416},{"c":224.74,"h":224.74,"l":224.74,"n":25,"o":224.74,"t":"2026-10-08T19:00:00Z","v":413,"vw":224.74},{"c":225.37,"h":225.37,"l":224.3805,"n":42,"o":224.3805,"t":"2026-10-08T19:15:00Z","v":500,"vw":224.86084},{"c":224.89,"h":224.89,"l":224.89,"n":21,"o":224.89,"t":"2026-10-08T19:30:00Z","v":294,"vw":224.89},{"c":225.05,"h":225.5,"l":225.015,"n":339,"o":225.5,"t":"2026-10-08T19:45:00Z","v":4448,"vw":225.167608},{"c":225.17,"h":225.17,"l":225.17,"n":23,"o":225.17,"t":"2026-10-08T20:00:00Z","v":15380,"vw":225.17},{"c":225.63,"h":227.52,"l":224.74,"n":636,"o":224.74,"t":"2026-10-09T13:30:00Z","v":7103,"vw":226.066729},{"c":225.99,"h":226.72,"l":225.99,"n":186,"o":226.72,"t":"2026-10-09T13:45:00Z","v":3017,"vw":226.332353},{"c":225.51,"h":226.69,"l":225.51,"n":30,"o":226.69,"t":"2026-10-09T14:00:00Z","v":802,"vw":226.108719},{"c":224.13,"h":224.13,"l":224.13,"n":24,"o":224.13,"t":"2026-10-09T14:15:00Z","v":559,"vw":224.13},{"c":225.0325,"h":225.0325,"l":223.76,"n":42,"o":223.76,"t":"2026-10-09T15:00:00Z","v":1102,"vw":224.332083},{"c":224.82,"h":224.82,"l":224.82,"n":13,"o":224.82,"t":"2026-10-09T15:15:00Z","v":165,"vw":224.82},{"c":225.35,"h":225.42,"l":225.35,"n":10,"o":225.42,"t":"2026-10-09T15:30:00Z","v":261,"vw":225.388037},{"c":226.16,"h":226.4504,"l":226.13,"n":66,"o":226.4504,"t":"2026-10-09T16:00:00Z","v":3214,"vw":226.389523},{"c":225.79,"h":225.83,"l":225.79,"n":31,"o":225.79,"t":"2026-10-09T16:15:00Z","v":762,"vw":225.8},{"c":225.855,"h":225.855,"l":225.855,"n":51,"o":225.855,"t":"2026-10-09T16:30:00Z","v":1577,"vw":225.855},{"c":226.18,"h":226.18,"l":225.71,"n":80,"o":225.71,"t":"2026-10-09T16:45:00Z","v":1412,"vw":225.946667},{"c":226.21,"h":226.21,"l":226.21,"n":60,"o":226.21,"t":"2026-10-09T17:00:00Z","v":1174,"vw":226.21},{"c":226.49,"h":226.5,"l":226.48,"n":81,"o":226.48,"t":"2026-10-09T17:45:00Z","v":1913,"vw":226.494286},{"c":227.21,"h":227.21,"l":226.64,"n":38,"o":226.64,"t":"2026-10-09T18:00:00Z","v":474,"vw":226.925},{"c":227.49,"h":227.49,"l":227.49,"n":7,"o":227.49,"t":"2026-10-09T18:15:00Z","v":184,"vw":227.49},{"c":227.9504,"h":227.9504,"l":227.9504,"n":2,"o":227.9504,"t":"2026-10-09T18:45:00Z","v":270,"vw":227.9504},{"c":226.79,"h":227.39,"l":226.79,"n":100,"o":227.39,"t":"2026-10-09T19:00:00Z","v":1616,"vw":227.088334},{"c":226.75,"h":226.75,"l":226.17,"n":110,"o":226.17,"t":"2026-10-09T19:15:00Z","v":1975,"vw":226.368},{"c":227.115,"h":227.115,"l":226.47,"n":63,"o":226.47,"t":"2026-10-09T19:30:00Z","v":1263,"vw":226.887857},{"c":226.27,"h":227.63,"l":226.27,"n":436,"o":227.63,"t":"2026-10-09T19:45:00Z","v":6643,"vw":226.883211},{"c":227.11,"h":227.11,"l":227.11,"n":21,"o":227.11,"t":"2026-10-09T20:00:00Z","v":10081,"vw":227.11},{"c":230,"h":230,"l":226.9,"n":143,"o":226.9,"t":"2026-10-12T13:30:00Z","v":6414,"vw":228.278533},{"c":228.26,"h":228.39,"l":227.5,"n":591,"o":227.99,"t":"2026-10-12T13:45:00Z","v":3565,"vw":228.123298},{"c":228.565,"h":228.565,"l":228.565,"n":7,"o":228.565,"t":"2026-10-12T14:00:00Z","v":861,"vw":228.565},{"c":229.21,"h":229.21,"l":228.745,"n":10,"o":228.745,"t":"2026-10-12T14:30:00Z","v":275,"vw":228.9775},{"c":229.3999,"h":229.3999,"l":229.3999,"n":3,"o":229.3999,"t":"2026-10-12T14:45:00Z","v":196,"vw":229.3999},{"c":229.04,"h":229.04,"l":228.29,"n":5,"o":228.29,"t":"2026-10-12T15:00:00Z","v":206,"vw":228.665},{"c":228.18,"h":228.19,"l":228.18,"n":21,"o":228.18,"t":"2026-10-12T15:15:00Z","v":607,"vw":228.183333},{"c":228.7,"h":229.19,"l":228.7,"n":7,"o":229.19,"t":"2026-10-12T15:30:00Z","v":226,"vw":228.945},{"c":228.715,"h":229.07,"l":228.7,"n":14,"o":229.07,"t":"2026-10-12T15:45:00Z","v":465,"vw":228.79625},{"c":229.19,"h":229.19,"l":228.835,"n":37,"o":228.835,"t":"2026-10-12T16:00:00Z","v":795,"vw":228.975},{"c":229.63,"h":229.63,"l":229.63,"n":14,"o":229.63,"t":"2026-10-12T16:15:00Z","v":275,"vw":229.63},{"c":230.3475,"h":230.3475,"l":229.94,"n":97,"o":229.95,"t":"2026-10-12T16:30:00Z","v":2068,"vw":230.044891},{"c":230.03,"h":230.03,"l":229.53,"n":125,"o":229.92,"t":"2026-10-12T16:45:00Z","v":1834,"vw":229.748857},{"c":228.8575,"h":230.08,"l":228.815,"n":47,"o":230.08,"t":"2026-10-12T17:00:00Z","v":747,"vw":229.189},{"c":229.625,"h":229.625,"l":229.625,"n":3,"o":229.625,"t":"2026-10-12T17:30:00Z","v":114,"vw":229.625},{"c":230.02,"h":230.14,"l":230,"n":40,"o":230,"t":"2026-10-12T17:45:00Z","v":906,"vw":230.084},{"c":230.49,"h":230.49,"l":230.14,"n":37,"o":230.42,"t":"2026-10-12T18:15:00Z","v":609,"vw":230.356556},{"c":230.07,"h":230.07,"l":230.07,"n":7,"o":230.07,"t":"2026-10-12T18:45:00Z","v":130,"vw":230.07},{"c":230.165,"h":230.165,"l":230.165,"n":8,"o":230.165,"t":"2026-10-12T19:15:00Z","v":127,"vw":230.165},{"c":230.6025,"h":230.6025,"l":230.22,"n":71,"o":230.23,"t":"2026-10-12T19:30:00Z","v":1182,"vw":230.335625},{"c":229.64,"h":230.96,"l":229.36,"n":732,"o":230.16,"t":"2026-10-12T19:45:00Z","v":17834,"vw":229.825925},{"c":229.88,"h":229.88,"l":229.88,"n":27,"o":229.88,"t":"2026-10-12T20:00:00Z","v":12111,"vw":229.88},{"c":230.92,"h":231.36,"l":230.415,"n":52,"o":231.01,"t":"2026-10-13T13:30:00Z","v":1538,"vw":231.035626},{"c":229.8499,"h":230.09,"l":229.65,"n":83,"o":230.09,"t":"2026-10-13T13:45:00Z","v":678,"vw":229.8633},{"c":229.57,"h":229.57,"l":229.57,"n":7,"o":229.57,"t":"2026-10-13T14:00:00Z","v":131,"vw":229.57},{"c":230.59,"h":231,"l":229.4,"n":184,"o":229.51,"t":"2026-10-13T14:15:00Z","v":2948,"vw":229.958479},{"c":231.42,"h":231.42,"l":231.42,"n":32,"o":231.42,"t":"2026-10-13T14:45:00Z","v":314,"vw":231.42},{"c":231.135,"h":231.445,"l":230.995,"n":70,"o":231.445,"t":"2026-10-13T15:00:00Z","v":1455,"vw":231.191667},{"c":231.97,"h":232.7653,"l":231.97,"n":11,"o":232.7653,"t":"2026-10-13T15:15:00Z","v":1042,"vw":232.684722},{"c":231.52,"h":231.52,"l":231.49,"n":27,"o":231.52,"t":"2026-10-13T15:30:00Z","v":1140,"vw":231.51},{"c":231.99,"h":232.47,"l":231.99,"n":19,"o":232.29,"t":"2026-10-13T16:00:00Z","v":718,"vw":232.12},{"c":232.105,"h":232.5488,"l":232.105,"n":9,"o":232.5488,"t":"2026-10-13T16:15:00Z","v":217,"vw":232.3269},{"c":232.145,"h":232.5,"l":231.7475,"n":114,"o":231.985,"t":"2026-10-13T16:45:00Z","v":4128,"vw":232.112045},{"c":231.58,"h":231.58,"l":231.58,"n":7,"o":231.58,"t":"2026-10-13T17:15:00Z","v":234,"vw":231.58},{"c":231.74,"h":231.9,"l":231.65,"n":32,"o":231.65,"t":"2026-10-13T17:30:00Z","v":523,"vw":231.757887},{"c":231.02,"h":231.27,"l":231.02,"n":54,"o":231.27,"t":"2026-10-13T17:45:00Z","v":1365,"vw":231.218},{"c":231.68,"h":231.68,"l":231.02,"n":45,"o":231.02,"t":"2026-10-13T18:00:00Z","v":637,"vw":231.456667},{"c":231.28,"h":231.28,"l":231.28,"n":7,"o":231.28,"t":"2026-10-13T18:15:00Z","v":227,"vw":231.28},{"c":231.92,"h":232.12,"l":231.69,"n":140,"o":231.69,"t":"2026-10-13T18:30:00Z","v":2126,"vw":231.96579},{"c":231.645,"h":231.65,"l":231.63,"n":42,"o":231.65,"t":"2026-10-13T18:45:00Z","v":1352,"vw":231.642913},{"c":231.64,"h":232.4398,"l":231.64,"n":68,"o":232.4398,"t":"2026-10-13T19:00:00Z","v":1176,"vw":232.149381},{"c":232.24,"h":232.24,"l":231.4,"n":77,"o":231.4,"t":"2026-10-13T19:30:00Z","v":1037,"vw":231.86},{"c":231.51,"h":232,"l":231.18,"n":392,"o":231.79,"t":"2026-10-13T19:45:00Z","v":4699,"vw":231.565625},{"c":231.39,"h":231.39,"l":231.39,"n":19,"o":231.39,"t":"2026-10-13T20:00:00Z","v":8399,"vw":231.39},{"c":231.5,"h":233,"l":230.55,"n":122,"o":230.55,"t":"2026-10-14T13:30:00Z","v":5098,"vw":231.870203},{"c":231.07,"h":231.87,"l":231.02,"n":61,"o":231.55,"t":"2026-10-14T13:45:00Z","v":2885,"vw":231.412698},{"c":231.245,"h":231.245,"l":230.77,"n":41,"o":230.77,"t":"2026-10-14T14:30:00Z","v":744,"vw":230.981667},{"c":233.35,"h":233.6575,"l":230.92,"n":243,"o":230.92,"t":"2026-10-14T14:45:00Z","v":5205,"vw":233.166367},{"c":232.85,"h":233.45,"l":232.67,"n":1070,"o":233.25,"t":"2026-10-14T15:00:00Z","v":17378,"vw":233.043836},{"c":232.8925,"h":233,"l":232.8925,"n":73,"o":232.99,"t":"2026-10-14T15:15:00Z","v":1286,"vw":232.984159},{"c":233.37,"h":233.37,"l":233.185,"n":12,"o":233.185,"t":"2026-10-14T15:45:00Z","v":242,"vw":233.2775},{"c":233.04,"h":233.39,"l":233.03,"n":51,"o":233.39,"t":"2026-10-14T16:00:00Z","v":2201,"vw":233.096538},{"c":232.655,"h":232.87,"l":232.655,"n":6,"o":232.87,"t":"2026-10-14T16:15:00Z","v":484,"vw":232.823961},{"c":233.16,"h":233.16,"l":233.16,"n":18,"o":233.16,"t":"2026-10-14T16:30:00Z","v":394,"vw":233.16},{"c":233.4899,"h":233.4899,"l":233.4899,"n":5,"o":233.4899,"t":"2026-10-14T16:45:00Z","v":110,"vw":233.4899},{"c":233.035,"h":233.035,"l":232.75,"n":8,"o":232.75,"t":"2026-10-14T17:00:00Z","v":215,"vw":232.8925},{"c":233.5,"h":233.5,"l":233.48,"n":48,"o":233.48,"t":"2026-10-14T17:15:00Z","v":679,"vw":233.486452},{"c":233.94,"h":233.94,"l":233.94,"n":4,"o":233.94,"t":"2026-10-14T17:30:00Z","v":120,"vw":233.94},{"c":233.075,"h":233.75,"l":233.075,"n":62,"o":233.75,"t":"2026-10-14T17:45:00Z","v":1553,"vw":233.331215},{"c":233.62,"h":233.62,"l":233.59,"n":31,"o":233.6,"t":"2026-10-14T18:00:00Z","v":769,"vw":233.602404},{"c":233.81,"h":233.81,"l":233.81,"n":26,"o":233.81,"t":"2026-10-14T18:15:00Z","v":299,"vw":233.81},{"c":232.87,"h":233.605,"l":232.87,"n":27,"o":233.54,"t":"2026-10-14T18:30:00Z","v":753,"vw":233.151},{"c":233.405,"h":234.56,"l":233.405,"n":93,"o":233.72,"t":"2026-10-14T18:45:00Z","v":2091,"vw":233.900581},{"c":234.1,"h":234.1,"l":234.1,"n":17,"o":234.1,"t":"2026-10-14T19:00:00Z","v":269,"vw":234.1},{"c":233.74,"h":233.905,"l":233.3801,"n":15,"o":233.905,"t":"2026-10-14T19:15:00Z","v":774,"vw":233.5065},{"c":233.3,"h":234.0899,"l":233.3,"n":114,"o":233.73,"t":"2026-10-14T19:30:00Z","v":2541,"vw":233.606269},{"c":234.65,"h":234.65,"l":233.15,"n":386,"o":233.21,"t":"2026-10-14T19:45:00Z","v":5758,"vw":234.140256},{"c":234.48,"h":234.48,"l":234.48,"n":25,"o":234.48,"t":"2026-10-14T20:00:00Z","v":10329,"vw":234.48},{"c":237.7725,"h":239.82,"l":236.68,"n":133,"o":236.68,"t":"2026-10-15T13:30:00Z","v":2503,"vw":237.815322},{"c":238.15,"h":238.5,"l":238.15,"n":53,"o":238.5,"t":"2026-10-15T13:45:00Z","v":675,"vw":238.325},{"c":239.35,"h":239.35,"l":238.235,"n":185,"o":238.52,"t":"2026-10-15T14:00:00Z","v":4925,"vw":238.864412},{"c":240.42,"h":240.79,"l":239.53,"n":167,"o":239.53,"t":"2026-10-15T14:15:00Z","v":4518,"vw":239.949656},{"c":240.35,"h":240.35,"l":240.35,"n":18,"o":240.35,"t":"2026-10-15T14:30:00Z","v":265,"vw":240.35},{"c":240.46,"h":240.46,"l":240.4,"n":39,"o":240.44,"t":"2026-10-15T14:45:00Z","v":792,"vw":240.436},{"c":240.96,"h":240.96,"l":240.15,"n":353,"o":240.33,"t":"2026-10-15T15:15:00Z","v":4925,"vw":240.368472},{"c":241.5,"h":241.5,"l":241.1,"n":24,"o":241.1,"t":"2026-10-15T15:30:00Z","v":487,"vw":241.32906},{"c":242.565,"h":242.67,"l":241.55,"n":100,"o":241.55,"t":"2026-10-15T16:00:00Z","v":4149,"vw":242.022313},{"c":241.99,"h":241.99,"l":241.48,"n":25,"o":241.84,"t":"2026-10-15T16:15:00Z","v":797,"vw":241.825},{"c":242.105,"h":242.115,"l":241.57,"n":146,"o":241.79,"t":"2026-10-15T16:30:00Z","v":4276,"vw":241.953946},{"c":241.93,"h":241.99,"l":241.6,"n":79,"o":241.78,"t":"2026-10-15T16:45:00Z","v":3361,"vw":241.871446},{"c":242.85,"h":242.85,"l":241.74,"n":186,"o":241.925,"t":"2026-10-15T17:00:00Z","v":6385,"vw":242.01898},{"c":243.195,"h":243.195,"l":243.195,"n":7,"o":243.195,"t":"2026-10-15T17:15:00Z","v":140,"vw":243.195},{"c":242.69,"h":243.11,"l":242.69,"n":49,"o":243.11,"t":"2026-10-15T17:30:00Z","v":674,"vw":242.83},{"c":242.64,"h":242.64,"l":242.615,"n":21,"o":242.615,"t":"2026-10-15T17:45:00Z","v":328,"vw":242.6275},{"c":242.9825,"h":242.9825,"l":242.74,"n":71,"o":242.75,"t":"2026-10-15T18:00:00Z","v":1289,"vw":242.8425},{"c":242.79,"h":242.8,"l":242.79,"n":28,"o":242.8,"t":"2026-10-15T18:15:00Z","v":587,"vw":242.793333},{"c":243.5,"h":243.5,"l":242.7,"n":131,"o":242.7,"t":"2026-10-15T18:30:00Z","v":3661,"vw":243.311853},{"c":243.63,"h":243.63,"l":243.2,"n":83,"o":243.61,"t":"2026-10-15T19:15:00Z","v":1164,"vw":243.49},{"c":245.4,"h":245.64,"l":243.74,"n":261,"o":243.74,"t":"2026-10-15T19:30:00Z","v":5675,"vw":244.360086},{"c":245.52,"h":245.52,"l":244.68,"n":670,"o":245,"t":"2026-10-15T19:45:00Z","v":14914,"vw":245.020302},{"c":245.53,"h":245.53,"l":245.53,"n":19,"o":245.53,"t":"2026-10-15T20:00:00Z","v":7541,"vw":245.53},{"c":245.5,"h":247.79,"l":245.5,"n":30,"o":245.5,"t":"2026-10-16T13:30:00Z","v":3969,"vw":245.60053},{"c":246.42,"h":246.92,"l":246.41,"n":100,"o":246.92,"t":"2026-10-16T13:45:00Z","v":2389,"vw":246.501667},{"c":245.74,"h":247.12,"l":245.74,"n":75,"o":246.41,"t":"2026-10-16T14:00:00Z","v":3127,"vw":246.830152},{"c":245.71,"h":245.78,"l":245.71,"n":47,"o":245.78,"t":"2026-10-16T14:30:00Z","v":787,"vw":245.745},{"c":245.47,"h":245.47,"l":245.47,"n":12,"o":245.47,"t":"2026-10-16T14:45:00Z","v":242,"vw":245.47},{"c":245.75,"h":245.75,"l":245.75,"n":14,"o":245.75,"t":"2026-10-16T15:00:00Z","v":262,"vw":245.75},{"c":245.09,"h":245.09,"l":245.09,"n":31,"o":245.09,"t":"2026-10-16T15:15:00Z","v":515,"vw":245.09},{"c":244.91,"h":245.15,"l":244.91,"n":16,"o":245.15,"t":"2026-10-16T15:30:00Z","v":637,"vw":245.03},{"c":244.345,"h":244.9,"l":244.345,"n":50,"o":244.77,"t":"2026-10-16T15:45:00Z","v":597,"vw":244.725},{"c":243.2476,"h":243.3,"l":243.2476,"n":6,"o":243.3,"t":"2026-10-16T16:00:00Z","v":429,"vw":243.272612},{"c":243.23,"h":243.8496,"l":243,"n":25,"o":243,"t":"2026-10-16T16:15:00Z","v":702,"vw":243.463133},{"c":240.9875,"h":243.69,"l":240.9875,"n":263,"o":242.93,"t":"2026-10-16T16:30:00Z","v":9404,"vw":242.59859},{"c":240.425,"h":240.9,"l":240.425,"n":18,"o":240.9,"t":"2026-10-16T16:45:00Z","v":566,"vw":240.526},{"c":240.72,"h":240.72,"l":240.64,"n":26,"o":240.64,"t":"2026-10-16T17:00:00Z","v":403,"vw":240.68},{"c":240.86,"h":241.01,"l":240.22,"n":108,"o":240.27,"t":"2026-10-16T17:15:00Z","v":4727,"vw":240.610757},{"c":241.63,"h":241.63,"l":241.63,"n":19,"o":241.63,"t":"2026-10-16T17:45:00Z","v":354,"vw":241.63},{"c":242.3,"h":242.3,"l":241,"n":96,"o":241,"t":"2026-10-16T18:00:00Z","v":2310,"vw":241.678257},{"c":241.9475,"h":241.9475,"l":241.9475,"n":12,"o":241.9475,"t":"2026-10-16T18:15:00Z","v":264,"vw":241.9475},{"c":242.49,"h":242.955,"l":242.48,"n":124,"o":242.955,"t":"2026-10-16T18:30:00Z","v":4979,"vw":242.738461},{"c":242.445,"h":243.07,"l":242.385,"n":55,"o":242.465,"t":"2026-10-16T18:45:00Z","v":1749,"vw":242.619445},{"c":241,"h":243.185,"l":241,"n":119,"o":243.185,"t":"2026-10-16T19:00:00Z","v":2305,"vw":242.191488},{"c":242.37,"h":242.37,"l":240.82,"n":133,"o":241,"t":"2026-10-16T19:15:00Z","v":1881,"vw":241.371875},{"c":242.7175,"h":242.915,"l":242.43,"n":159,"o":242.84,"t":"2026-10-16T19:30:00Z","v":3231,"vw":242.653443},{"c":243.83,"h":243.95,"l":242.2,"n":727,"o":242.38,"t":"2026-10-16T19:45:00Z","v":13822,"vw":243.201898},{"c":242.82,"h":242.82,"l":242.82,"n":15,"o":242.82,"t":"2026-10-16T20:00:00Z","v":12986,"vw":242.82},{"c":242.38,"h":245.96,"l":242,"n":1652,"o":244.73,"t":"2026-10-19T13:30:00Z","v":22794,"vw":243.75909},{"c":241.74,"h":243.33,"l":240.99,"n":880,"o":242.03,"t":"2026-10-19T13:45:00Z","v":14776,"vw":241.721762},{"c":241.07,"h":241.95,"l":241.07,"n":621,"o":241.79,"t":"2026-10-19T14:00:00Z","v":11085,"vw":241.657204},{"c":241.26,"h":242.7899,"l":241.26,"n":17,"o":242.7899,"t":"2026-10-19T14:15:00Z","v":966,"vw":242.583992},{"c":240.7,"h":240.7,"l":240.7,"n":4,"o":240.7,"t":"2026-10-19T14:30:00Z","v":127,"vw":240.7},{"c":240.35,"h":241.885,"l":240.25,"n":329,"o":241.48,"t":"2026-10-19T15:15:00Z","v":8300,"vw":241.207641},{"c":240.2,"h":240.32,"l":239.95,"n":297,"o":239.95,"t":"2026-10-19T15:30:00Z","v":1946,"vw":240.139083},{"c":239.905,"h":239.905,"l":239.87,"n":17,"o":239.87,"t":"2026-10-19T15:45:00Z","v":260,"vw":239.8875},{"c":238.95,"h":238.95,"l":238.95,"n":17,"o":238.95,"t":"2026-10-19T16:00:00Z","v":213,"vw":238.95},{"c":239.36,"h":239.63,"l":239.01,"n":46,"o":239.63,"t":"2026-10-19T16:15:00Z","v":1107,"vw":239.346667},{"c":239.7299,"h":239.7299,"l":238.49,"n":30,"o":238.83,"t":"2026-10-19T16:30:00Z","v":1609,"vw":239.447847},{"c":238.865,"h":238.865,"l":238.865,"n":18,"o":238.865,"t":"2026-10-19T16:45:00Z","v":309,"vw":238.865},{"c":237.7,"h":238.205,"l":237.7,"n":20,"o":238.205,"t":"2026-10-19T17:00:00Z","v":410,"vw":237.995456},{"c":237.17,"h":237.17,"l":236.575,"n":125,"o":237.15,"t":"2026-10-19T17:15:00Z","v":3075,"vw":237.068133},{"c":236.44,"h":236.44,"l":236.44,"n":14,"o":236.44,"t":"2026-10-19T17:30:00Z","v":351,"vw":236.44},{"c":237.72,"h":237.72,"l":234.84,"n":579,"o":236.5,"t":"2026-10-19T17:45:00Z","v":15803,"vw":236.598034},{"c":238.28,"h":238.35,"l":237.7425,"n":105,"o":238.26,"t":"2026-10-19T18:15:00Z","v":2436,"vw":238.059232},{"c":238.38,"h":238.38,"l":238.19,"n":32,"o":238.19,"t":"2026-10-19T18:30:00Z","v":640,"vw":238.285},{"c":238.55,"h":238.55,"l":238.16,"n":55,"o":238.535,"t":"2026-10-19T18:45:00Z","v":1226,"vw":238.37712},{"c":236.81,"h":238.49,"l":236.81,"n":97,"o":238.49,"t":"2026-10-19T19:00:00Z","v":1953,"vw":238.047329},{"c":237.85,"h":237.85,"l":236.3,"n":140,"o":237.33,"t":"2026-10-19T19:15:00Z","v":4080,"vw":236.910828},{"c":237.955,"h":239.78,"l":237.955,"n":243,"o":238.38,"t":"2026-10-19T19:30:00Z","v":4332,"vw":238.557647},{"c":240.17,"h":240.68,"l":237.79,"n":948,"o":238.55,"t":"2026-10-19T19:45:00Z","v":29887,"vw":239.252355},{"c":239.24,"h":239.24,"l":239.24,"n":27,"o":239.24,"t":"2026-10-19T20:00:00Z","v":13199,"vw":239.24},{"c":238.99,"h":239.22,"l":238.99,"n":24,"o":239.22,"t":"2026-10-19T23:00:00Z","v":1015,"vw":239.105116},{"c":241.55,"h":242.71,"l":240.44,"n":70,"o":240.44,"t":"2026-10-20T13:30:00Z","v":2427,"vw":241.263681},{"c":242.94,"h":243.37,"l":242.7,"n":924,"o":243.34,"t":"2026-10-20T13:45:00Z","v":14036,"vw":243.12619},{"c":242,"h":242.3,"l":240.735,"n":312,"o":241.98,"t":"2026-10-20T14:00:00Z","v":4564,"vw":241.791906},{"c":243.41,"h":243.77,"l":241.565,"n":835,"o":241.565,"t":"2026-10-20T14:15:00Z","v":13971,"vw":242.624604},{"c":244.2,"h":244.415,"l":243.54,"n":78,"o":243.54,"t":"2026-10-20T14:30:00Z","v":1171,"vw":243.97004},{"c":244.07,"h":244.07,"l":244.07,"n":10,"o":244.07,"t":"2026-10-20T14:45:00Z","v":188,"vw":244.07},{"c":244.98,"h":244.99,"l":244.98,"n":27,"o":244.99,"t":"2026-10-20T15:00:00Z","v":416,"vw":244.985},{"c":243.7675,"h":244.33,"l":243.7675,"n":110,"o":244.33,"t":"2026-10-20T15:15:00Z","v":548,"vw":244.058381},{"c":243.94,"h":243.94,"l":243.94,"n":17,"o":243.94,"t":"2026-10-20T15:30:00Z","v":362,"vw":243.94},{"c":244.25,"h":244.425,"l":243.78,"n":159,"o":243.935,"t":"2026-10-20T15:45:00Z","v":1697,"vw":244.081505},{"c":243.31,"h":243.31,"l":243.31,"n":3,"o":243.31,"t":"2026-10-20T16:00:00Z","v":172,"vw":243.31},{"c":243.29,"h":243.29,"l":243.29,"n":6,"o":243.29,"t":"2026-10-20T16:15:00Z","v":297,"vw":243.29},{"c":244.42,"h":244.42,"l":244.3,"n":25,"o":244.3,"t":"2026-10-20T16:30:00Z","v":542,"vw":244.36},{"c":244.4,"h":244.4,"l":244.4,"n":21,"o":244.4,"t":"2026-10-20T16:45:00Z","v":374,"vw":244.4},{"c":244.41,"h":244.41,"l":244.41,"n":27,"o":244.41,"t":"2026-10-20T17:00:00Z","v":418,"vw":244.41},{"c":245.585,"h":245.703,"l":244.6,"n":79,"o":244.93,"t":"2026-10-20T17:15:00Z","v":2906,"vw":245.517198},{"c":245.155,"h":245.985,"l":245.155,"n":105,"o":245.985,"t":"2026-10-20T17:30:00Z","v":1777,"vw":245.463},{"c":245.0755,"h":245.0755,"l":244.4203,"n":57,"o":244.93,"t":"2026-10-20T18:00:00Z","v":2513,"vw":244.614403},{"c":244.71,"h":245.3,"l":244.71,"n":131,"o":245.29,"t":"2026-10-20T18:15:00Z","v":3132,"vw":244.839702},{"c":245.25,"h":245.71,"l":245.2,"n":179,"o":245.35,"t":"2026-10-20T18:45:00Z","v":5956,"vw":245.415629},{"c":245.065,"h":245.1425,"l":245.065,"n":51,"o":245.065,"t":"2026-10-20T19:00:00Z","v":1511,"vw":245.076071},{"c":245.1,"h":245.17,"l":244.46,"n":104,"o":245.17,"t":"2026-10-20T19:15:00Z","v":3302,"vw":244.957143},{"c":246.98,"h":246.99,"l":245.06,"n":177,"o":245.06,"t":"2026-10-20T19:30:00Z","v":3202,"vw":246.196285},{"c":247.41,"h":247.915,"l":246.95,"n":641,"o":246.95,"t":"2026-10-20T19:45:00Z","v":11889,"vw":247.282395},{"c":247.94,"h":247.94,"l":247.94,"n":35,"o":247.94,"t":"2026-10-20T20:00:00Z","v":25712,"vw":247.94},{"c":247.46,"h":247.94,"l":247.46,"n":29,"o":247.94,"t":"2026-10-21T13:30:00Z","v":643,"vw":247.827588},{"c":246.995,"h":248.2,"l":246.7,"n":463,"o":246.71,"t":"2026-10-21T13:45:00Z","v":5436,"vw":247.774772},{"c":244.95,"h":247.3,"l":242.75,"n":599,"o":247.3,"t":"2026-10-21T14:00:00Z","v":12291,"vw":244.01057},{"c":243.23,"h":243.23,"l":243.23,"n":8,"o":243.23,"t":"2026-10-21T14:15:00Z","v":188,"vw":243.23},{"c":246.005,"h":246.005,"l":245.245,"n":16,"o":245.245,"t":"2026-10-21T14:30:00Z","v":402,"vw":245.625},{"c":246.0325,"h":246.28,"l":245.84,"n":32,"o":245.84,"t":"2026-10-21T14:45:00Z","v":935,"vw":246.0475},{"c":245.17,"h":246.21,"l":245.17,"n":89,"o":245.76,"t":"2026-10-21T15:00:00Z","v":2467,"vw":245.731818},{"c":244.5,"h":244.85,"l":244.19,"n":774,"o":244.85,"t":"2026-10-21T15:15:00Z","v":15673,"vw":244.446522},{"c":243.69,"h":246.2008,"l":243.69,"n":50,"o":244.595,"t":"2026-10-21T15:45:00Z","v":3215,"vw":245.332228},{"c":244.6,"h":244.6,"l":244.58,"n":31,"o":244.58,"t":"2026-10-21T16:00:00Z","v":562,"vw":244.59},{"c":245.485,"h":245.485,"l":244.88,"n":6,"o":244.88,"t":"2026-10-21T16:15:00Z","v":313,"vw":245.257556},{"c":244.26,"h":244.53,"l":244.26,"n":75,"o":244.53,"t":"2026-10-21T16:30:00Z","v":1343,"vw":244.333333},{"c":244.52,"h":244.52,"l":244.43,"n":9,"o":244.43,"t":"2026-10-21T16:45:00Z","v":238,"vw":244.475},{"c":244.625,"h":244.625,"l":244.625,"n":7,"o":244.625,"t":"2026-10-21T17:00:00Z","v":184,"vw":244.625},{"c":243.76,"h":243.76,"l":243.7,"n":43,"o":243.76,"t":"2026-10-21T17:15:00Z","v":977,"vw":243.748},{"c":243.49,"h":243.49,"l":243.45,"n":48,"o":243.45,"t":"2026-10-21T17:45:00Z","v":1356,"vw":243.470198},{"c":244.29,"h":244.29,"l":243.94,"n":63,"o":243.94,"t":"2026-10-21T18:15:00Z","v":1118,"vw":244.137067},{"c":243.6,"h":243.6,"l":243.6,"n":14,"o":243.6,"t":"2026-10-21T18:30:00Z","v":280,"vw":243.6},{"c":241.17,"h":242.53,"l":241.17,"n":73,"o":242.53,"t":"2026-10-21T18:45:00Z","v":1479,"vw":242.032222},{"c":239.16,"h":241.78,"l":239.16,"n":69,"o":241.78,"t":"2026-10-21T19:00:00Z","v":4170,"vw":240.130386},{"c":238.015,"h":238.62,"l":237.49,"n":168,"o":238.42,"t":"2026-10-21T19:15:00Z","v":4009,"vw":237.88881},{"c":237.23,"h":237.81,"l":237.22,"n":92,"o":237.81,"t":"2026-10-21T19:30:00Z","v":1498,"vw":237.342},{"c":234.32,"h":236.875,"l":233.68,"n":924,"o":236.09,"t":"2026-10-21T19:45:00Z","v":21619,"vw":235.699106},{"c":235.7097,"h":235.7097,"l":235.56,"n":23,"o":235.6,"t":"2026-10-21T20:00:00Z","v":14849,"vw":235.604766},{"c":235.81,"h":235.81,"l":235.81,"n":17,"o":235.81,"t":"2026-10-21T22:00:00Z","v":521,"vw":235.81},{"c":235.84,"h":235.84,"l":235.84,"n":1,"o":235.84,"t":"2026-10-21T22:15:00Z","v":499,"vw":235.84},{"c":236.81,"h":238.65,"l":236.22,"n":1454,"o":236.22,"t":"2026-10-22T13:30:00Z","v":17730,"vw":237.340302},{"c":235.72,"h":236.78,"l":234.75,"n":161,"o":236.53,"t":"2026-10-22T13:45:00Z","v":6114,"vw":235.531477},{"c":237.7,"h":238.325,"l":236.69,"n":354,"o":236.69,"t":"2026-10-22T14:00:00Z","v":8646,"vw":237.816637},{"c":239.02,"h":241.695,"l":238.98,"n":1923,"o":240,"t":"2026-10-22T14:15:00Z","v":37562,"vw":240.33333},{"c":238.645,"h":239.8,"l":238.595,"n":100,"o":239.8,"t":"2026-10-22T14:30:00Z","v":2526,"vw":238.980408},{"c":239,"h":239.035,"l":238.29,"n":278,"o":238.9,"t":"2026-10-22T14:45:00Z","v":3397,"vw":238.6465},{"c":239.54,"h":239.86,"l":238.64,"n":1676,"o":239.06,"t":"2026-10-22T15:00:00Z","v":27504,"vw":239.146835},{"c":239.91,"h":240,"l":239.8175,"n":20,"o":239.84,"t":"2026-10-22T15:15:00Z","v":883,"vw":239.89625},{"c":239.745,"h":240.5999,"l":239.19,"n":104,"o":239.96,"t":"2026-10-22T15:30:00Z","v":5406,"vw":240.216955},{"c":240.58,"h":240.58,"l":240.35,"n":73,"o":240.35,"t":"2026-10-22T16:00:00Z","v":2566,"vw":240.50516},{"c":239.95,"h":240.53,"l":239.95,"n":28,"o":240.53,"t":"2026-10-22T16:15:00Z","v":488,"vw":240.146667},{"c":239.8,"h":240.06,"l":239.8,"n":165,"o":240.06,"t":"2026-10-22T16:30:00Z","v":1521,"vw":239.9225},{"c":238.68,"h":239.34,"l":238.05,"n":263,"o":239.34,"t":"2026-10-22T16:45:00Z","v":6719,"vw":238.889442},{"c":239.845,"h":239.845,"l":238.68,"n":53,"o":238.68,"t":"2026-10-22T17:00:00Z","v":2113,"vw":239.180224},{"c":239.965,"h":239.965,"l":239.955,"n":40,"o":239.955,"t":"2026-10-22T17:15:00Z","v":850,"vw":239.9575},{"c":240.045,"h":240.045,"l":240.045,"n":4,"o":240.045,"t":"2026-10-22T17:30:00Z","v":120,"vw":240.045},{"c":239.9,"h":240.385,"l":239.9,"n":40,"o":240.045,"t":"2026-10-22T17:45:00Z","v":1028,"vw":240.165714},{"c":241.25,"h":241.325,"l":240.385,"n":98,"o":240.385,"t":"2026-10-22T18:00:00Z","v":2079,"vw":240.9275},{"c":240.64,"h":240.64,"l":240.64,"n":8,"o":240.64,"t":"2026-10-22T18:15:00Z","v":149,"vw":240.64},{"c":242.305,"h":242.32,"l":241.95,"n":92,"o":242.315,"t":"2026-10-22T18:45:00Z","v":1933,"vw":242.253889},{"c":242.445,"h":242.74,"l":241.89,"n":206,"o":242.305,"t":"2026-10-22T19:00:00Z","v":6005,"vw":242.304377},{"c":243.595,"h":243.595,"l":241.92,"n":192,"o":241.92,"t":"2026-10-22T19:15:00Z","v":7182,"vw":242.65241},{"c":243.67,"h":243.67,"l":243.67,"n":40,"o":243.67,"t":"2026-10-22T19:30:00Z","v":604,"vw":243.67},{"c":242.29,"h":244.4975,"l":241.65,"n":842,"o":243.9,"t":"2026-10-22T19:45:00Z","v":24184,"vw":242.667656},{"c":243.07,"h":243.07,"l":243.07,"n":29,"o":243.07,"t":"2026-10-22T20:00:00Z","v":12994,"vw":243.07},{"c":242.33,"h":242.33,"l":242.33,"n":5,"o":242.33,"t":"2026-10-22T20:15:00Z","v":129,"vw":242.33},{"c":243.07,"h":243.07,"l":243.07,"n":6,"o":243.07,"t":"2026-10-22T20:30:00Z","v":221,"vw":243.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":284.48781253578454,"iv":0.4912115660706619,"gamma":0.00698233126572532,"theta":-0.1390158071086898,"vega":0.15962981138180493,"rho":0.02592381351396118,"breakevenPct":18.04739891215887},{"delta":0.2,"premium":2.7167233560090702,"strike":268.140589569161,"iv":0.37292426303854875,"gamma":0.010887981859410431,"theta":-0.12700725623582768,"vega":0.19042312925170068,"rho":0.03496291436317887,"breakevenPct":11.43181508420212},{"delta":0.25,"premium":3.453684807256236,"strike":262.4716553287982,"iv":0.3550104308390023,"gamma":0.01298548752834467,"theta":-0.13800498866213154,"vega":0.21610340136054423,"rho":0.04374711063920449,"breakevenPct":9.402781147839889},{"delta":0.3,"premium":4.387836927223719,"strike":258.099730458221,"iv":0.3483211590296496,"gamma":0.014337061994609164,"theta":-0.1485958221024259,"vega":0.23499609164420485,"rho":0.05248397414607452,"breakevenPct":7.988467266813977},{"delta":0.35,"premium":5.474427223719676,"strike":254.73045822102426,"iv":0.3503090296495957,"gamma":0.015111994609164419,"theta":-0.15887210242587602,"vega":0.24864164420485174,"rho":0.0611842470725335,"breakevenPct":7.04936250657997},{"delta":0.4,"premium":6.561017520215634,"strike":251.36118598382748,"iv":0.3522969002695418,"gamma":0.015886927223719677,"theta":-0.16914838274932614,"vega":0.2622871967654986,"rho":0.06988451999899248,"breakevenPct":6.110257746345963},{"delta":0.45,"premium":7.874845488257107,"strike":248.15822002472189,"iv":0.3541313967861558,"gamma":0.016144746600741656,"theta":-0.17442348578491967,"vega":0.26774474660074166,"rho":0.07847872743317731,"breakevenPct":5.3330585892866225},{"delta":0.5,"premium":9.342707045735477,"strike":245.0679851668727,"iv":0.35586192830655133,"gamma":0.01605203955500618,"theta":-0.17630852904820768,"vega":0.26765203955500616,"rho":0.08700103812427697,"breakevenPct":4.665607525654407},{"delta":0.55,"premium":10.810568603213847,"strike":241.9777503090235,"iv":0.3575924598269469,"gamma":0.015959332509270705,"theta":-0.17819357231149568,"vega":0.2675593325092707,"rho":0.09552334881537664,"breakevenPct":3.998156462022189},{"delta":0.6,"premium":12.53445945945946,"strike":238.78378378378378,"iv":0.36000135135135136,"gamma":0.01555945945945946,"theta":-0.1772108108108108,"vega":0.26251351351351354,"rho":0.10388672257060733,"breakevenPct":3.3933612717502157},{"delta":0.65,"premium":14.713513513513515,"strike":235.4054054054054,"iv":0.36361621621621626,"gamma":0.014613513513513513,"theta":-0.17112972972972973,"vega":0.24866216216216216,"rho":0.11196754177318209,"breakevenPct":2.8999543007853372},{"delta":0.7,"premium":16.892567567567568,"strike":232.02702702702703,"iv":0.3672310810810811,"gamma":0.013667567567567568,"theta":-0.16504864864864865,"vega":0.23481081081081082,"rho":0.12004836097575683,"breakevenPct":2.4065473298204605},{"delta":0.75,"premium":19.662741490340387,"strike":228.1600735970561,"iv":0.37330064397424106,"gamma":0.012364029438822447,"theta":-0.15599061637534498,"vega":0.21566283348666054,"rho":0.1277093046468201,"breakevenPct":1.9553277193386691},{"delta":0.8,"premium":23.319595216191356,"strike":223.56025758969642,"iv":0.3830522539098436,"gamma":0.010524103035878564,"theta":-0.14246715731370743,"vega":0.18856991720331184,"rho":0.13474043502061614,"breakevenPct":1.5673891495815073},{"delta":0.85,"premium":27.438466579292264,"strike":218.51900393184798,"iv":0.39240681520314546,"gamma":0.00858165137614679,"theta":-0.12640183486238535,"vega":0.15856592398427263,"rho":0.14142028440690826,"breakevenPct":1.1879172712141552},{"delta":0.9,"premium":33.13964613368283,"strike":211.96592398427262,"iv":0.4004015727391874,"gamma":0.006288073394495414,"theta":-0.10163119266055047,"vega":0.11859213630406293,"rho":0.1468970741280323,"breakevenPct":0.8374419376950848}],"put":[{"delta":0.1,"premium":2.45,"strike":193.42181909085278,"iv":0.6953442403487895,"gamma":0.0036920269049869393,"theta":-0.14070249773065352,"vega":0.12021202688748918,"rho":-0.021930270885673297,"breakevenPct":21.43340638875517},{"delta":0.15,"premium":2.5778067885117495,"strike":214.56919060052218,"iv":0.46254516971279375,"gamma":0.007525065274151435,"theta":-0.1216644908616188,"vega":0.15923681462140993,"rho":-0.032185693726827634,"breakevenPct":12.785870814164456},{"delta":0.2,"premium":3.309990917347866,"strike":222.6521344232516,"iv":0.40484613987284285,"gamma":0.010001725703905541,"theta":-0.12613378746594006,"vega":0.1890436875567666,"rho":-0.04281314764577271,"breakevenPct":9.761737974285703},{"delta":0.25,"premium":4.35449591280654,"strike":227.19346049046322,"iv":0.3987607629427793,"gamma":0.011545776566757494,"theta":-0.14057520435967302,"vega":0.21497465940054497,"rho":-0.0535499501536577,"breakevenPct":8.323131370528372},{"delta":0.3,"premium":5.529424307036248,"strike":231.35749822316987,"iv":0.3949728500355366,"gamma":0.012771499644633973,"theta":-0.15235074626865672,"vega":0.23602274342572852,"rho":-0.06434252985623727,"breakevenPct":7.093399466765285},{"delta":0.35,"premium":6.915351812366738,"strike":234.91115849324805,"iv":0.39490177683013505,"gamma":0.01348223169864961,"theta":-0.1598134328358209,"vega":0.2491712864250178,"rho":-0.07522534596279916,"breakevenPct":6.201585271369848},{"delta":0.4,"premium":8.30127931769723,"strike":238.46481876332624,"iv":0.3948307036247335,"gamma":0.014192963752665247,"theta":-0.1672761194029851,"vega":0.2623198294243071,"rho":-0.08610816206936106,"breakevenPct":5.30977107597441},{"delta":0.45,"premium":9.837200000000001,"strike":241.89333333333335,"iv":0.3918274666666666,"gamma":0.014613600000000001,"theta":-0.1683984,"vega":0.26817040000000003,"rho":-0.09707240996565854,"breakevenPct":4.531150148791156},{"delta":0.5,"premium":11.4872,"strike":245.22666666666666,"iv":0.3865941333333333,"gamma":0.014813600000000001,"theta":-0.1646984,"vega":0.2684704,"rho":-0.10809859189921972,"breakevenPct":3.8386198763044908},{"delta":0.55,"premium":13.1372,"strike":248.56,"iv":0.3813608,"gamma":0.0150136,"theta":-0.16099839999999999,"vega":0.26877039999999996,"rho":-0.1191247738327809,"breakevenPct":3.146089603817825},{"delta":0.6,"premium":15.269999999999998,"strike":252.08823529411765,"iv":0.3792461764705882,"gamma":0.014703235294117647,"theta":-0.1539705882352941,"vega":0.26190441176470586,"rho":-0.13045657773231054,"breakevenPct":2.572001771457746},{"delta":0.65,"premium":17.77,"strike":255.76470588235296,"iv":0.37950352941176474,"gamma":0.014004705882352942,"theta":-0.14441176470588235,"vega":0.24958823529411764,"rho":-0.1420208265073655,"breakevenPct":2.087996921729153},{"delta":0.7,"premium":20.269999999999996,"strike":259.44117647058823,"iv":0.3797608823529412,"gamma":0.013306176470588236,"theta":-0.1348529411764706,"vega":0.23727205882352942,"rho":-0.15358507528242044,"breakevenPct":1.6039920720005614},{"delta":0.75,"premium":24.970379146919427,"strike":265.02369668246445,"iv":0.39743317535545025,"gamma":0.01164265402843602,"theta":-0.12501042654028435,"vega":0.21580758293838864,"rho":-0.16676262981156914,"breakevenPct":1.2410756014543025},{"delta":0.8,"premium":30.247150997151,"strike":271.13960113960115,"iv":0.41623333333333334,"gamma":0.009803703703703703,"theta":-0.1130076923076923,"vega":0.1912148148148148,"rho":-0.18037508985154507,"breakevenPct":0.8958529878429468},{"delta":0.85,"premium":36.47934472934473,"strike":278.26210826210826,"iv":0.42456666666666665,"gamma":0.007951851851851852,"theta":-0.08993076923076923,"vega":0.1588074074074074,"rho":-0.19475262222929926,"breakevenPct":0.5295743889564573},{"delta":0.9,"premium":63.1666666666667,"strike":305.4166666666667,"iv":0.5847208333333336,"gamma":0.004420833333333331,"theta":-0.09068750000000002,"vega":0.12018749999999997,"rho":-0.225170035073244,"breakevenPct":0.3373513802608274}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":284.48781253578454,"iv":0.4912115660706619,"gamma":0.00698233126572532,"theta":-0.1390158071086898,"vega":0.15962981138180493,"rho":0.02592381351396118,"breakevenPct":18.04739891215887},{"delta":0.2,"premium":2.7167233560090702,"strike":268.140589569161,"iv":0.37292426303854875,"gamma":0.010887981859410431,"theta":-0.12700725623582768,"vega":0.19042312925170068,"rho":0.03496291436317887,"breakevenPct":11.43181508420212},{"delta":0.25,"premium":3.453684807256236,"strike":262.4716553287982,"iv":0.3550104308390023,"gamma":0.01298548752834467,"theta":-0.13800498866213154,"vega":0.21610340136054423,"rho":0.04374711063920449,"breakevenPct":9.402781147839889},{"delta":0.3,"premium":4.387836927223719,"strike":258.099730458221,"iv":0.3483211590296496,"gamma":0.014337061994609164,"theta":-0.1485958221024259,"vega":0.23499609164420485,"rho":0.05248397414607452,"breakevenPct":7.988467266813977},{"delta":0.35,"premium":5.474427223719676,"strike":254.73045822102426,"iv":0.3503090296495957,"gamma":0.015111994609164419,"theta":-0.15887210242587602,"vega":0.24864164420485174,"rho":0.0611842470725335,"breakevenPct":7.04936250657997},{"delta":0.4,"premium":6.561017520215634,"strike":251.36118598382748,"iv":0.3522969002695418,"gamma":0.015886927223719677,"theta":-0.16914838274932614,"vega":0.2622871967654986,"rho":0.06988451999899248,"breakevenPct":6.110257746345963},{"delta":0.45,"premium":7.874845488257107,"strike":248.15822002472189,"iv":0.3541313967861558,"gamma":0.016144746600741656,"theta":-0.17442348578491967,"vega":0.26774474660074166,"rho":0.07847872743317731,"breakevenPct":5.3330585892866225},{"delta":0.5,"premium":9.342707045735477,"strike":245.0679851668727,"iv":0.35586192830655133,"gamma":0.01605203955500618,"theta":-0.17630852904820768,"vega":0.26765203955500616,"rho":0.08700103812427697,"breakevenPct":4.665607525654407},{"delta":0.55,"premium":10.810568603213847,"strike":241.9777503090235,"iv":0.3575924598269469,"gamma":0.015959332509270705,"theta":-0.17819357231149568,"vega":0.2675593325092707,"rho":0.09552334881537664,"breakevenPct":3.998156462022189},{"delta":0.6,"premium":12.53445945945946,"strike":238.78378378378378,"iv":0.36000135135135136,"gamma":0.01555945945945946,"theta":-0.1772108108108108,"vega":0.26251351351351354,"rho":0.10388672257060733,"breakevenPct":3.3933612717502157},{"delta":0.65,"premium":14.713513513513515,"strike":235.4054054054054,"iv":0.36361621621621626,"gamma":0.014613513513513513,"theta":-0.17112972972972973,"vega":0.24866216216216216,"rho":0.11196754177318209,"breakevenPct":2.8999543007853372},{"delta":0.7,"premium":16.892567567567568,"strike":232.02702702702703,"iv":0.3672310810810811,"gamma":0.013667567567567568,"theta":-0.16504864864864865,"vega":0.23481081081081082,"rho":0.12004836097575683,"breakevenPct":2.4065473298204605},{"delta":0.75,"premium":19.662741490340387,"strike":228.1600735970561,"iv":0.37330064397424106,"gamma":0.012364029438822447,"theta":-0.15599061637534498,"vega":0.21566283348666054,"rho":0.1277093046468201,"breakevenPct":1.9553277193386691},{"delta":0.8,"premium":23.319595216191356,"strike":223.56025758969642,"iv":0.3830522539098436,"gamma":0.010524103035878564,"theta":-0.14246715731370743,"vega":0.18856991720331184,"rho":0.13474043502061614,"breakevenPct":1.5673891495815073},{"delta":0.85,"premium":27.438466579292264,"strike":218.51900393184798,"iv":0.39240681520314546,"gamma":0.00858165137614679,"theta":-0.12640183486238535,"vega":0.15856592398427263,"rho":0.14142028440690826,"breakevenPct":1.1879172712141552},{"delta":0.9,"premium":33.13964613368283,"strike":211.96592398427262,"iv":0.4004015727391874,"gamma":0.006288073394495414,"theta":-0.10163119266055047,"vega":0.11859213630406293,"rho":0.1468970741280323,"breakevenPct":0.8374419376950848}],"put":[{"delta":0.1,"premium":2.45,"strike":193.42181909085278,"iv":0.6953442403487895,"gamma":0.0036920269049869393,"theta":-0.14070249773065352,"vega":0.12021202688748918,"rho":-0.021930270885673297,"breakevenPct":21.43340638875517},{"delta":0.15,"premium":2.5778067885117495,"strike":214.56919060052218,"iv":0.46254516971279375,"gamma":0.007525065274151435,"theta":-0.1216644908616188,"vega":0.15923681462140993,"rho":-0.032185693726827634,"breakevenPct":12.785870814164456},{"delta":0.2,"premium":3.309990917347866,"strike":222.6521344232516,"iv":0.40484613987284285,"gamma":0.010001725703905541,"theta":-0.12613378746594006,"vega":0.1890436875567666,"rho":-0.04281314764577271,"breakevenPct":9.761737974285703},{"delta":0.25,"premium":4.35449591280654,"strike":227.19346049046322,"iv":0.3987607629427793,"gamma":0.011545776566757494,"theta":-0.14057520435967302,"vega":0.21497465940054497,"rho":-0.0535499501536577,"breakevenPct":8.323131370528372},{"delta":0.3,"premium":5.529424307036248,"strike":231.35749822316987,"iv":0.3949728500355366,"gamma":0.012771499644633973,"theta":-0.15235074626865672,"vega":0.23602274342572852,"rho":-0.06434252985623727,"breakevenPct":7.093399466765285},{"delta":0.35,"premium":6.915351812366738,"strike":234.91115849324805,"iv":0.39490177683013505,"gamma":0.01348223169864961,"theta":-0.1598134328358209,"vega":0.2491712864250178,"rho":-0.07522534596279916,"breakevenPct":6.201585271369848},{"delta":0.4,"premium":8.30127931769723,"strike":238.46481876332624,"iv":0.3948307036247335,"gamma":0.014192963752665247,"theta":-0.1672761194029851,"vega":0.2623198294243071,"rho":-0.08610816206936106,"breakevenPct":5.30977107597441},{"delta":0.45,"premium":9.837200000000001,"strike":241.89333333333335,"iv":0.3918274666666666,"gamma":0.014613600000000001,"theta":-0.1683984,"vega":0.26817040000000003,"rho":-0.09707240996565854,"breakevenPct":4.531150148791156},{"delta":0.5,"premium":11.4872,"strike":245.22666666666666,"iv":0.3865941333333333,"gamma":0.014813600000000001,"theta":-0.1646984,"vega":0.2684704,"rho":-0.10809859189921972,"breakevenPct":3.8386198763044908},{"delta":0.55,"premium":13.1372,"strike":248.56,"iv":0.3813608,"gamma":0.0150136,"theta":-0.16099839999999999,"vega":0.26877039999999996,"rho":-0.1191247738327809,"breakevenPct":3.146089603817825},{"delta":0.6,"premium":15.269999999999998,"strike":252.08823529411765,"iv":0.3792461764705882,"gamma":0.014703235294117647,"theta":-0.1539705882352941,"vega":0.26190441176470586,"rho":-0.13045657773231054,"breakevenPct":2.572001771457746},{"delta":0.65,"premium":17.77,"strike":255.76470588235296,"iv":0.37950352941176474,"gamma":0.014004705882352942,"theta":-0.14441176470588235,"vega":0.24958823529411764,"rho":-0.1420208265073655,"breakevenPct":2.087996921729153},{"delta":0.7,"premium":20.269999999999996,"strike":259.44117647058823,"iv":0.3797608823529412,"gamma":0.013306176470588236,"theta":-0.1348529411764706,"vega":0.23727205882352942,"rho":-0.15358507528242044,"breakevenPct":1.6039920720005614},{"delta":0.75,"premium":24.970379146919427,"strike":265.02369668246445,"iv":0.39743317535545025,"gamma":0.01164265402843602,"theta":-0.12501042654028435,"vega":0.21580758293838864,"rho":-0.16676262981156914,"breakevenPct":1.2410756014543025},{"delta":0.8,"premium":30.247150997151,"strike":271.13960113960115,"iv":0.41623333333333334,"gamma":0.009803703703703703,"theta":-0.1130076923076923,"vega":0.1912148148148148,"rho":-0.18037508985154507,"breakevenPct":0.8958529878429468},{"delta":0.85,"premium":36.47934472934473,"strike":278.26210826210826,"iv":0.42456666666666665,"gamma":0.007951851851851852,"theta":-0.08993076923076923,"vega":0.1588074074074074,"rho":-0.19475262222929926,"breakevenPct":0.5295743889564573},{"delta":0.9,"premium":63.1666666666667,"strike":305.4166666666667,"iv":0.5847208333333336,"gamma":0.004420833333333331,"theta":-0.09068750000000002,"vega":0.12018749999999997,"rho":-0.225170035073244,"breakevenPct":0.3373513802608274}]}},"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"}}