{"symbol":"PAYC","url":"https://intraalpha.com/companies/PAYC","capturedAt":"2026-10-22T23:01:40.289Z","state":"partial","quote":{"symbol":"PAYC","last_price":272.61,"prev_close":261.01,"regular_close":272.61,"change":11.6,"change_pct":4.4443,"regular_change":11.6,"regular_change_pct":4.4443,"extended_change":0,"extended_change_pct":0,"bid":265.05,"ask":274.5,"bid_size":200,"ask_size":100,"volume":679199,"vwap":270.351093,"open":264.42,"high":273.37,"low":262.0975,"close":272.61,"trade_count":20444,"last_trade_at":"2026-10-22T23:00:00.003972585Z","last_quote_at":"2026-10-22T21:00:00.545356891Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:25.497230767-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.641Z","bars":[{"c":238.5,"h":239.2,"l":238.5,"n":11,"o":239,"t":"2026-10-15T11:10:00Z","v":559,"vw":238.968844},{"c":240,"h":240,"l":240,"n":6,"o":240,"t":"2026-10-15T11:50:00Z","v":304,"vw":240},{"c":239.6,"h":239.6,"l":239.2,"n":4,"o":239.2,"t":"2026-10-15T12:00:00Z","v":395,"vw":239.304835},{"c":239.7,"h":239.7,"l":239.6,"n":12,"o":239.6,"t":"2026-10-15T12:35:00Z","v":405,"vw":239.626042},{"c":239.9,"h":239.9,"l":239.4,"n":15,"o":239.4,"t":"2026-10-15T12:40:00Z","v":576,"vw":239.79339},{"c":241,"h":241,"l":241,"n":6,"o":241,"t":"2026-10-15T13:00:00Z","v":312,"vw":241},{"c":241.89,"h":241.89,"l":241.89,"n":3,"o":241.89,"t":"2026-10-15T13:25:00Z","v":102,"vw":241.89},{"c":243.03,"h":243.03,"l":240.2864,"n":217,"o":240.94,"t":"2026-10-15T13:30:00Z","v":14276,"vw":241.156024},{"c":244.29,"h":244.29,"l":242.37,"n":146,"o":242.375,"t":"2026-10-15T13:35:00Z","v":3513,"vw":243.042967},{"c":242.95,"h":244.315,"l":242.855,"n":261,"o":244.25,"t":"2026-10-15T13:40:00Z","v":5336,"vw":243.54629},{"c":243.015,"h":243.335,"l":242.4,"n":398,"o":243.335,"t":"2026-10-15T13:45:00Z","v":9325,"vw":242.73543},{"c":243.24,"h":243.85,"l":243.015,"n":357,"o":243.015,"t":"2026-10-15T13:50:00Z","v":7661,"vw":243.549773},{"c":243.28,"h":243.54,"l":242.6735,"n":190,"o":242.6735,"t":"2026-10-15T13:55:00Z","v":5362,"vw":243.137165},{"c":245.565,"h":245.565,"l":243.34,"n":408,"o":243.78,"t":"2026-10-15T14:00:00Z","v":10186,"vw":244.851955},{"c":245.72,"h":246.17,"l":245.56,"n":359,"o":245.57,"t":"2026-10-15T14:05:00Z","v":7120,"vw":245.671726},{"c":247.21,"h":247.7765,"l":245.96,"n":374,"o":246.445,"t":"2026-10-15T14:10:00Z","v":15990,"vw":246.609142},{"c":245.97,"h":247.675,"l":245.845,"n":503,"o":247.44,"t":"2026-10-15T14:15:00Z","v":10580,"vw":246.889025},{"c":245.12,"h":246.155,"l":244.88,"n":317,"o":246.15,"t":"2026-10-15T14:20:00Z","v":7030,"vw":245.788564},{"c":246.78,"h":247.3608,"l":245.405,"n":426,"o":245.915,"t":"2026-10-15T14:25:00Z","v":10012,"vw":246.423562},{"c":246.07,"h":247.5977,"l":246.07,"n":420,"o":247.5977,"t":"2026-10-15T14:30:00Z","v":9592,"vw":246.834061},{"c":245.47,"h":246.11,"l":245.47,"n":346,"o":246.08,"t":"2026-10-15T14:35:00Z","v":6178,"vw":245.854119},{"c":245.315,"h":245.49,"l":245.13,"n":283,"o":245.49,"t":"2026-10-15T14:40:00Z","v":5459,"vw":245.309548},{"c":245.29,"h":245.6,"l":244.3688,"n":372,"o":245.49,"t":"2026-10-15T14:45:00Z","v":8202,"vw":245.00208},{"c":245.57,"h":245.69,"l":245.57,"n":47,"o":245.68,"t":"2026-10-15T14:50:00Z","v":1085,"vw":245.628333},{"c":246.33,"h":246.33,"l":245.33,"n":288,"o":245.35,"t":"2026-10-15T14:55:00Z","v":6685,"vw":245.732132},{"c":246.28,"h":247.065,"l":246.28,"n":484,"o":246.49,"t":"2026-10-15T15:00:00Z","v":12663,"vw":246.659062},{"c":246.34,"h":246.58,"l":246.13,"n":321,"o":246.28,"t":"2026-10-15T15:05:00Z","v":9945,"vw":246.409041},{"c":246.14,"h":246.74,"l":246.13,"n":292,"o":246.33,"t":"2026-10-15T15:10:00Z","v":7621,"vw":246.31475},{"c":246.09,"h":246.27,"l":245.37,"n":282,"o":246,"t":"2026-10-15T15:15:00Z","v":8723,"vw":245.688748},{"c":246.3399,"h":246.3399,"l":245.42,"n":143,"o":245.42,"t":"2026-10-15T15:20:00Z","v":3089,"vw":245.824267},{"c":246.19,"h":246.19,"l":245.885,"n":198,"o":245.975,"t":"2026-10-15T15:25:00Z","v":3394,"vw":245.971487},{"c":246.761416,"h":246.89,"l":245.97,"n":302,"o":246.19,"t":"2026-10-15T15:30:00Z","v":16952,"vw":246.494372},{"c":246.685,"h":246.865,"l":246.33,"n":222,"o":246.865,"t":"2026-10-15T15:35:00Z","v":15408,"vw":246.647559},{"c":246.7775,"h":246.95,"l":246.15,"n":483,"o":246.51,"t":"2026-10-15T15:40:00Z","v":20317,"vw":246.331354},{"c":246.955,"h":247.02,"l":246.5578,"n":136,"o":246.831014,"t":"2026-10-15T15:45:00Z","v":2371,"vw":246.742082},{"c":246.985,"h":247.14,"l":246.895,"n":177,"o":247.14,"t":"2026-10-15T15:50:00Z","v":4327,"vw":246.96377},{"c":247.33,"h":247.355,"l":247.07,"n":157,"o":247.07,"t":"2026-10-15T15:55:00Z","v":2727,"vw":247.260926},{"c":247.285,"h":247.42,"l":247.195,"n":188,"o":247.33,"t":"2026-10-15T16:00:00Z","v":3083,"vw":247.340469},{"c":247.43,"h":247.88,"l":247.36,"n":110,"o":247.485,"t":"2026-10-15T16:05:00Z","v":1573,"vw":247.544873},{"c":246.95,"h":247.7799,"l":246.82,"n":211,"o":247.435,"t":"2026-10-15T16:10:00Z","v":9205,"vw":247.177553},{"c":247.21,"h":247.36,"l":247.16,"n":119,"o":247.35,"t":"2026-10-15T16:15:00Z","v":5828,"vw":247.215737},{"c":247.35,"h":247.36,"l":247,"n":217,"o":247.17,"t":"2026-10-15T16:20:00Z","v":6460,"vw":247.254324},{"c":247.7,"h":247.735,"l":247.37,"n":149,"o":247.37,"t":"2026-10-15T16:25:00Z","v":2451,"vw":247.611923},{"c":247.72,"h":247.92,"l":247.72,"n":169,"o":247.74,"t":"2026-10-15T16:30:00Z","v":2108,"vw":247.807167},{"c":247.53,"h":247.9199,"l":247.505,"n":153,"o":247.68,"t":"2026-10-15T16:35:00Z","v":5438,"vw":247.638499},{"c":247.595,"h":247.8467,"l":247.595,"n":55,"o":247.61,"t":"2026-10-15T16:40:00Z","v":1239,"vw":247.643568},{"c":247.57,"h":247.595,"l":247.545,"n":78,"o":247.595,"t":"2026-10-15T16:45:00Z","v":1190,"vw":247.570159},{"c":247.22,"h":247.565,"l":247.22,"n":200,"o":247.565,"t":"2026-10-15T16:50:00Z","v":3647,"vw":247.385547},{"c":247.55,"h":247.55,"l":247.27,"n":112,"o":247.275,"t":"2026-10-15T16:55:00Z","v":2652,"vw":247.307167},{"c":247.82,"h":247.935,"l":247.64,"n":162,"o":247.64,"t":"2026-10-15T17:00:00Z","v":3733,"vw":247.832096},{"c":247.775,"h":247.93,"l":247.77,"n":98,"o":247.78,"t":"2026-10-15T17:05:00Z","v":2347,"vw":247.793813},{"c":247.77,"h":247.92,"l":247.68,"n":139,"o":247.775,"t":"2026-10-15T17:10:00Z","v":3333,"vw":247.781053},{"c":247.635,"h":247.77,"l":247.62,"n":236,"o":247.77,"t":"2026-10-15T17:15:00Z","v":2872,"vw":247.6835},{"c":247.93,"h":247.93,"l":247.635,"n":62,"o":247.635,"t":"2026-10-15T17:20:00Z","v":1103,"vw":247.828333},{"c":248.19,"h":248.19,"l":247.83,"n":189,"o":248.1899,"t":"2026-10-15T17:25:00Z","v":6395,"vw":247.939263},{"c":248.48,"h":248.54,"l":248.25,"n":172,"o":248.27,"t":"2026-10-15T17:30:00Z","v":3897,"vw":248.344675},{"c":248.785,"h":248.785,"l":248.35,"n":160,"o":248.48,"t":"2026-10-15T17:35:00Z","v":6053,"vw":248.581949},{"c":248.59,"h":248.8267,"l":248.4,"n":260,"o":248.59,"t":"2026-10-15T17:40:00Z","v":10670,"vw":248.607094},{"c":248.97,"h":249.11,"l":248.935,"n":166,"o":249,"t":"2026-10-15T17:45:00Z","v":3746,"vw":249.029685},{"c":248.99,"h":249.0999,"l":248.875,"n":96,"o":249.0999,"t":"2026-10-15T17:50:00Z","v":4186,"vw":248.937413},{"c":249.32,"h":249.625,"l":249.22,"n":217,"o":249.22,"t":"2026-10-15T17:55:00Z","v":5426,"vw":249.445269},{"c":249.79,"h":249.79,"l":249.43,"n":215,"o":249.43,"t":"2026-10-15T18:00:00Z","v":6446,"vw":249.710836},{"c":249.5,"h":249.95,"l":249.24,"n":271,"o":249.785,"t":"2026-10-15T18:05:00Z","v":11240,"vw":249.610622},{"c":249.545,"h":249.83,"l":249.43,"n":165,"o":249.635,"t":"2026-10-15T18:10:00Z","v":3609,"vw":249.533592},{"c":249.49,"h":249.84,"l":249.49,"n":168,"o":249.55,"t":"2026-10-15T18:15:00Z","v":3445,"vw":249.595983},{"c":249.095,"h":249.19,"l":249.075,"n":175,"o":249.19,"t":"2026-10-15T18:20:00Z","v":2182,"vw":249.111164},{"c":248.92,"h":248.9575,"l":248.75,"n":167,"o":248.81,"t":"2026-10-15T18:25:00Z","v":3325,"vw":248.81841},{"c":249.525,"h":249.6925,"l":248.9,"n":185,"o":248.93,"t":"2026-10-15T18:30:00Z","v":6038,"vw":249.28601},{"c":249.435,"h":249.525,"l":249.02,"n":213,"o":249.525,"t":"2026-10-15T18:35:00Z","v":10643,"vw":249.345939},{"c":249.625,"h":249.625,"l":249.11,"n":258,"o":249.32,"t":"2026-10-15T18:40:00Z","v":7795,"vw":249.329282},{"c":250.14,"h":250.14,"l":249.55,"n":357,"o":249.55,"t":"2026-10-15T18:45:00Z","v":9396,"vw":249.976201},{"c":250.79,"h":250.99,"l":250.205,"n":334,"o":250.205,"t":"2026-10-15T18:50:00Z","v":26463,"vw":250.69613},{"c":252.015,"h":252.3699,"l":250.79,"n":815,"o":250.79,"t":"2026-10-15T18:55:00Z","v":36438,"vw":251.571801},{"c":251.54,"h":252.2399,"l":251.54,"n":557,"o":251.97,"t":"2026-10-15T19:00:00Z","v":23366,"vw":251.885607},{"c":251.775,"h":251.89,"l":251.56,"n":286,"o":251.755,"t":"2026-10-15T19:05:00Z","v":7435,"vw":251.750345},{"c":251.33,"h":252.12,"l":251.33,"n":464,"o":251.86,"t":"2026-10-15T19:10:00Z","v":14471,"vw":251.810643},{"c":251.53,"h":252.07,"l":251.29,"n":409,"o":251.3,"t":"2026-10-15T19:15:00Z","v":21241,"vw":251.703388},{"c":252.1799,"h":252.1799,"l":251.52,"n":332,"o":251.67,"t":"2026-10-15T19:20:00Z","v":8017,"vw":251.712876},{"c":251.96,"h":252.3505,"l":251.87,"n":506,"o":252.045,"t":"2026-10-15T19:25:00Z","v":25402,"vw":252.144212},{"c":251.77,"h":251.95,"l":251.49,"n":525,"o":251.95,"t":"2026-10-15T19:30:00Z","v":22692,"vw":251.775063},{"c":251.49,"h":251.84,"l":250.67,"n":558,"o":251.765,"t":"2026-10-15T19:35:00Z","v":23897,"vw":251.443016},{"c":251.71,"h":251.7299,"l":251.21,"n":610,"o":251.5,"t":"2026-10-15T19:40:00Z","v":23027,"vw":251.499877},{"c":251.97,"h":252.28,"l":251.67,"n":718,"o":251.87,"t":"2026-10-15T19:45:00Z","v":43265,"vw":252.051625},{"c":251.65,"h":252.4,"l":251.41,"n":943,"o":251.65,"t":"2026-10-15T19:50:00Z","v":35800,"vw":251.819386},{"c":252.72,"h":252.8,"l":251.56,"n":2922,"o":251.63,"t":"2026-10-15T19:55:00Z","v":123460,"vw":252.118663},{"c":252.87,"h":252.87,"l":252.52,"n":59,"o":252.52,"t":"2026-10-15T20:00:00Z","v":111684,"vw":252.869355},{"c":254.439,"h":254.439,"l":254.439,"n":1,"o":254.439,"t":"2026-10-15T20:45:00Z","v":200,"vw":254.439},{"c":253.03,"h":253.06,"l":253.03,"n":3,"o":253.06,"t":"2026-10-15T20:50:00Z","v":242,"vw":253.045},{"c":253.31,"h":253.31,"l":253,"n":6,"o":253,"t":"2026-10-15T21:00:00Z","v":590,"vw":253.130526},{"c":253,"h":253,"l":253,"n":1,"o":253,"t":"2026-10-15T21:05:00Z","v":200,"vw":253},{"c":252.5,"h":252.5,"l":252.5,"n":8,"o":252.5,"t":"2026-10-15T22:20:00Z","v":201,"vw":252.5},{"c":254.6057,"h":254.6057,"l":254.6057,"n":1,"o":254.6057,"t":"2026-10-16T11:10:00Z","v":100,"vw":254.6057},{"c":254.61,"h":254.61,"l":254.61,"n":13,"o":254.61,"t":"2026-10-16T11:35:00Z","v":252,"vw":254.61},{"c":256.6719,"h":256.6719,"l":256.6719,"n":1,"o":256.6719,"t":"2026-10-16T12:35:00Z","v":190,"vw":256.6719},{"c":254.5,"h":254.5,"l":254.5,"n":7,"o":254.5,"t":"2026-10-16T13:00:00Z","v":614,"vw":254.5},{"c":254.51,"h":254.51,"l":254.51,"n":5,"o":254.51,"t":"2026-10-16T13:15:00Z","v":337,"vw":254.51},{"c":256.435,"h":256.45,"l":254.28,"n":268,"o":254.91,"t":"2026-10-16T13:30:00Z","v":11319,"vw":255.345084},{"c":254.965,"h":256.6003,"l":254.67,"n":152,"o":255.83,"t":"2026-10-16T13:35:00Z","v":5469,"vw":255.324134},{"c":253.49,"h":255.54,"l":253.49,"n":216,"o":255.15,"t":"2026-10-16T13:40:00Z","v":4071,"vw":254.660625},{"c":252.865,"h":253.47,"l":252.8,"n":286,"o":253,"t":"2026-10-16T13:45:00Z","v":22703,"vw":253.023939},{"c":253.055,"h":253.38,"l":252.75,"n":270,"o":252.75,"t":"2026-10-16T13:50:00Z","v":11695,"vw":252.98437},{"c":252.82,"h":253.64,"l":252.79,"n":221,"o":253.31,"t":"2026-10-16T13:55:00Z","v":6637,"vw":253.243272},{"c":251.17,"h":252.69,"l":251.17,"n":310,"o":252.68,"t":"2026-10-16T14:00:00Z","v":7296,"vw":251.909368},{"c":249.99,"h":251.09,"l":249.06,"n":371,"o":251.09,"t":"2026-10-16T14:05:00Z","v":10303,"vw":249.779093},{"c":249.765,"h":250.11,"l":249.58,"n":301,"o":249.5839,"t":"2026-10-16T14:10:00Z","v":9997,"vw":249.897915},{"c":249.6801,"h":250.16,"l":249.471,"n":243,"o":249.88,"t":"2026-10-16T14:15:00Z","v":7344,"vw":249.749042},{"c":250.31,"h":250.375,"l":249.7301,"n":121,"o":250.375,"t":"2026-10-16T14:20:00Z","v":2993,"vw":250.198949},{"c":248.255,"h":250.23,"l":248.255,"n":311,"o":250.23,"t":"2026-10-16T14:25:00Z","v":8716,"vw":249.150148},{"c":248.23,"h":248.64,"l":247.18,"n":266,"o":248.03,"t":"2026-10-16T14:30:00Z","v":9992,"vw":248.118781},{"c":248.88,"h":248.88,"l":248.0075,"n":124,"o":248.085,"t":"2026-10-16T14:35:00Z","v":2287,"vw":248.301875},{"c":248.98,"h":249,"l":248.785,"n":100,"o":248.88,"t":"2026-10-16T14:40:00Z","v":2035,"vw":248.905625},{"c":249.5498,"h":249.5498,"l":249,"n":73,"o":249.0036,"t":"2026-10-16T14:45:00Z","v":1887,"vw":249.293164},{"c":248.62,"h":249.55,"l":248.62,"n":254,"o":249.17,"t":"2026-10-16T14:50:00Z","v":8237,"vw":249.153007},{"c":248.0075,"h":248.5,"l":247.71,"n":182,"o":248.49,"t":"2026-10-16T14:55:00Z","v":4987,"vw":248.214135},{"c":247.85,"h":248.5,"l":247.85,"n":192,"o":248.28,"t":"2026-10-16T15:00:00Z","v":3982,"vw":248.209667},{"c":248.11,"h":248.15,"l":247.7,"n":183,"o":248.1,"t":"2026-10-16T15:05:00Z","v":7197,"vw":247.928514},{"c":248.58,"h":248.58,"l":247.73,"n":203,"o":247.92,"t":"2026-10-16T15:10:00Z","v":4821,"vw":248.046471},{"c":248.235,"h":248.3,"l":248.235,"n":108,"o":248.3,"t":"2026-10-16T15:15:00Z","v":1688,"vw":248.284},{"c":248.57,"h":248.64,"l":248.3001,"n":170,"o":248.5351,"t":"2026-10-16T15:20:00Z","v":3811,"vw":248.524815},{"c":248.48,"h":248.745,"l":248.48,"n":82,"o":248.745,"t":"2026-10-16T15:25:00Z","v":1279,"vw":248.655774},{"c":248.97,"h":248.97,"l":248.44,"n":171,"o":248.64,"t":"2026-10-16T15:30:00Z","v":4173,"vw":248.656907},{"c":249.105,"h":249.105,"l":248.39,"n":101,"o":248.93,"t":"2026-10-16T15:35:00Z","v":3184,"vw":248.873929},{"c":249.38,"h":249.61,"l":249.21,"n":311,"o":249.21,"t":"2026-10-16T15:40:00Z","v":8321,"vw":249.433897},{"c":249.535,"h":249.535,"l":249.32,"n":127,"o":249.38,"t":"2026-10-16T15:45:00Z","v":2578,"vw":249.376875},{"c":248.89,"h":249.56,"l":248.7315,"n":191,"o":249.56,"t":"2026-10-16T15:50:00Z","v":3883,"vw":248.964122},{"c":248.32,"h":248.53,"l":248.32,"n":240,"o":248.53,"t":"2026-10-16T15:55:00Z","v":4292,"vw":248.372595},{"c":248.11,"h":248.2,"l":247.625,"n":244,"o":248.18,"t":"2026-10-16T16:00:00Z","v":8892,"vw":247.966002},{"c":248.42,"h":248.42,"l":248.105,"n":134,"o":248.105,"t":"2026-10-16T16:05:00Z","v":4087,"vw":248.149327},{"c":248.435,"h":248.435,"l":248.11,"n":122,"o":248.19,"t":"2026-10-16T16:10:00Z","v":2896,"vw":248.221933},{"c":248.56,"h":248.8325,"l":248.515,"n":82,"o":248.515,"t":"2026-10-16T16:15:00Z","v":2161,"vw":248.748868},{"c":248.35,"h":248.785,"l":248.31,"n":166,"o":248.56,"t":"2026-10-16T16:20:00Z","v":2919,"vw":248.534333},{"c":248.61,"h":248.61,"l":248.25,"n":239,"o":248.33,"t":"2026-10-16T16:25:00Z","v":3998,"vw":248.381054},{"c":248.48,"h":248.575,"l":248.46,"n":131,"o":248.565,"t":"2026-10-16T16:30:00Z","v":2091,"vw":248.519688},{"c":248.25,"h":248.56,"l":248.23,"n":184,"o":248.535,"t":"2026-10-16T16:35:00Z","v":4160,"vw":248.359265},{"c":248.605,"h":248.69,"l":248.38,"n":114,"o":248.415,"t":"2026-10-16T16:40:00Z","v":1921,"vw":248.467778},{"c":248.585,"h":248.82,"l":248.47,"n":135,"o":248.82,"t":"2026-10-16T16:45:00Z","v":3507,"vw":248.636549},{"c":248.28,"h":248.58,"l":248.28,"n":59,"o":248.58,"t":"2026-10-16T16:50:00Z","v":1081,"vw":248.4625},{"c":248.315,"h":248.36,"l":248.03,"n":105,"o":248.315,"t":"2026-10-16T16:55:00Z","v":4004,"vw":248.257737},{"c":247.75,"h":248.325,"l":247.4101,"n":199,"o":248.325,"t":"2026-10-16T17:00:00Z","v":7495,"vw":247.613013},{"c":247.2,"h":247.7,"l":246.885,"n":270,"o":247.7,"t":"2026-10-16T17:05:00Z","v":7490,"vw":247.118613},{"c":247.025,"h":247.5,"l":246.89,"n":230,"o":247.345,"t":"2026-10-16T17:10:00Z","v":6657,"vw":247.152355},{"c":247.77,"h":247.77,"l":247.02,"n":224,"o":247.02,"t":"2026-10-16T17:15:00Z","v":6207,"vw":247.504433},{"c":248.32,"h":248.32,"l":247.76,"n":213,"o":247.76,"t":"2026-10-16T17:20:00Z","v":5361,"vw":247.884701},{"c":248.35,"h":248.365,"l":247.81,"n":208,"o":248.06,"t":"2026-10-16T17:25:00Z","v":4938,"vw":248.069231},{"c":248.165,"h":248.72,"l":248.15,"n":198,"o":248.26,"t":"2026-10-16T17:30:00Z","v":3999,"vw":248.337788},{"c":247.94,"h":248.23,"l":247.94,"n":156,"o":248.0456,"t":"2026-10-16T17:35:00Z","v":2696,"vw":248.097421},{"c":247.98,"h":248.415,"l":247.7,"n":182,"o":247.7,"t":"2026-10-16T17:40:00Z","v":3928,"vw":248.075641},{"c":247.59,"h":248.265,"l":247.58,"n":165,"o":247.885,"t":"2026-10-16T17:45:00Z","v":4689,"vw":247.791231},{"c":247.77,"h":247.77,"l":247.7,"n":108,"o":247.7,"t":"2026-10-16T17:50:00Z","v":1399,"vw":247.746667},{"c":247.58,"h":247.58,"l":247.2492,"n":199,"o":247.41,"t":"2026-10-16T17:55:00Z","v":3511,"vw":247.415705},{"c":247.73,"h":247.73,"l":247.43,"n":87,"o":247.68,"t":"2026-10-16T18:00:00Z","v":1177,"vw":247.574118},{"c":247.87,"h":247.955,"l":247.435,"n":137,"o":247.435,"t":"2026-10-16T18:05:00Z","v":3113,"vw":247.72515},{"c":247.61,"h":247.72,"l":247.6,"n":190,"o":247.72,"t":"2026-10-16T18:10:00Z","v":4373,"vw":247.646775},{"c":247.52,"h":247.73,"l":247.51,"n":164,"o":247.7,"t":"2026-10-16T18:15:00Z","v":7009,"vw":247.609609},{"c":247.215,"h":247.39,"l":247.215,"n":228,"o":247.36,"t":"2026-10-16T18:20:00Z","v":4094,"vw":247.272937},{"c":246.98,"h":247.27,"l":246.7425,"n":253,"o":247.215,"t":"2026-10-16T18:25:00Z","v":5826,"vw":247.05946},{"c":247.23,"h":247.23,"l":247.23,"n":33,"o":247.23,"t":"2026-10-16T18:30:00Z","v":654,"vw":247.23},{"c":247.17,"h":247.18,"l":247.17,"n":61,"o":247.18,"t":"2026-10-16T18:35:00Z","v":1242,"vw":247.175},{"c":247.25,"h":247.46,"l":247.17,"n":176,"o":247.325,"t":"2026-10-16T18:40:00Z","v":2667,"vw":247.300838},{"c":247.98,"h":247.985,"l":247.59,"n":114,"o":247.59,"t":"2026-10-16T18:45:00Z","v":1779,"vw":247.775313},{"c":247.91,"h":248.31,"l":247.91,"n":151,"o":248.05,"t":"2026-10-16T18:50:00Z","v":3085,"vw":248.142377},{"c":248.435,"h":248.435,"l":247.85,"n":163,"o":247.86,"t":"2026-10-16T18:55:00Z","v":3501,"vw":248.172511},{"c":248.7575,"h":248.7575,"l":248.4,"n":270,"o":248.55,"t":"2026-10-16T19:00:00Z","v":8701,"vw":248.523631},{"c":248.625,"h":248.75,"l":248.41,"n":204,"o":248.75,"t":"2026-10-16T19:05:00Z","v":3300,"vw":248.503},{"c":248.865,"h":248.904,"l":248.66,"n":197,"o":248.66,"t":"2026-10-16T19:10:00Z","v":2877,"vw":248.836079},{"c":249.37,"h":249.37,"l":248.78,"n":239,"o":248.955,"t":"2026-10-16T19:15:00Z","v":8551,"vw":248.984082},{"c":249.615,"h":249.69,"l":249.435,"n":263,"o":249.435,"t":"2026-10-16T19:20:00Z","v":5680,"vw":249.546214},{"c":249.68,"h":249.83,"l":249.53,"n":314,"o":249.7,"t":"2026-10-16T19:25:00Z","v":6023,"vw":249.675787},{"c":249.83,"h":249.915,"l":249.58,"n":406,"o":249.85,"t":"2026-10-16T19:30:00Z","v":11305,"vw":249.832193},{"c":250.14,"h":250.14,"l":249.66,"n":462,"o":249.73,"t":"2026-10-16T19:35:00Z","v":11265,"vw":249.78333},{"c":250.37,"h":250.45,"l":249.795,"n":470,"o":250.02,"t":"2026-10-16T19:40:00Z","v":13151,"vw":250.172122},{"c":250.75,"h":250.88,"l":250.15,"n":547,"o":250.365,"t":"2026-10-16T19:45:00Z","v":12920,"vw":250.451244},{"c":250.52,"h":250.81,"l":250.44,"n":582,"o":250.8,"t":"2026-10-16T19:50:00Z","v":19026,"vw":250.635443},{"c":251.81,"h":251.82,"l":250.555,"n":2482,"o":250.63,"t":"2026-10-16T19:55:00Z","v":76012,"vw":251.300373},{"c":251.64,"h":251.783,"l":251.64,"n":64,"o":251.783,"t":"2026-10-16T20:00:00Z","v":104841,"vw":251.640179},{"c":251.64,"h":251.64,"l":251.64,"n":2,"o":251.64,"t":"2026-10-16T20:15:00Z","v":532,"vw":251.64},{"c":250.31,"h":250.32,"l":250,"n":117,"o":250,"t":"2026-10-19T11:35:00Z","v":742,"vw":250.126253},{"c":250.43,"h":250.43,"l":250.43,"n":1,"o":250.43,"t":"2026-10-19T12:35:00Z","v":200,"vw":250.43},{"c":250,"h":250,"l":250,"n":3,"o":250,"t":"2026-10-19T12:45:00Z","v":115,"vw":250},{"c":249.81,"h":249.81,"l":249.71,"n":8,"o":249.71,"t":"2026-10-19T12:50:00Z","v":718,"vw":249.787713},{"c":249.5,"h":249.58,"l":249.4,"n":14,"o":249.4,"t":"2026-10-19T12:55:00Z","v":560,"vw":249.492727},{"c":248.99,"h":248.99,"l":248.99,"n":6,"o":248.99,"t":"2026-10-19T13:00:00Z","v":170,"vw":248.99},{"c":248.85,"h":248.85,"l":248.09,"n":20,"o":248.09,"t":"2026-10-19T13:10:00Z","v":419,"vw":248.47},{"c":252.64,"h":252.72,"l":246.8,"n":145,"o":249.75,"t":"2026-10-19T13:30:00Z","v":6457,"vw":249.988263},{"c":252.28,"h":252.92,"l":251.5001,"n":83,"o":251.5001,"t":"2026-10-19T13:35:00Z","v":2064,"vw":252.153216},{"c":251.41,"h":252.29,"l":251.41,"n":111,"o":252.29,"t":"2026-10-19T13:40:00Z","v":2691,"vw":252.014231},{"c":251.885,"h":252.09,"l":251.86,"n":96,"o":252.09,"t":"2026-10-19T13:45:00Z","v":2241,"vw":251.959816},{"c":252.17,"h":252.225,"l":251.63,"n":131,"o":252.155,"t":"2026-10-19T13:50:00Z","v":2629,"vw":251.901731},{"c":252.47,"h":252.865,"l":252.47,"n":96,"o":252.83,"t":"2026-10-19T13:55:00Z","v":2296,"vw":252.668334},{"c":252.92,"h":253.095,"l":252.92,"n":72,"o":253.095,"t":"2026-10-19T14:00:00Z","v":1432,"vw":252.989724},{"c":252.36,"h":252.9825,"l":252.36,"n":98,"o":252.9825,"t":"2026-10-19T14:05:00Z","v":1906,"vw":252.597253},{"c":252.95,"h":253.2495,"l":252.85,"n":144,"o":252.9,"t":"2026-10-19T14:10:00Z","v":4231,"vw":253.090734},{"c":253.1,"h":253.315,"l":252.96,"n":201,"o":252.96,"t":"2026-10-19T14:15:00Z","v":6512,"vw":253.08349},{"c":252.5,"h":253.53,"l":252.45,"n":243,"o":253.11,"t":"2026-10-19T14:20:00Z","v":7557,"vw":253.12141},{"c":253.21,"h":253.6795,"l":252.5,"n":102,"o":253.0325,"t":"2026-10-19T14:25:00Z","v":3608,"vw":252.973212},{"c":253.805,"h":253.805,"l":253.27,"n":181,"o":253.38,"t":"2026-10-19T14:30:00Z","v":5488,"vw":253.48138},{"c":253.96,"h":253.96,"l":253.21,"n":142,"o":253.44,"t":"2026-10-19T14:35:00Z","v":3850,"vw":253.417816},{"c":253.265,"h":254.0399,"l":253,"n":93,"o":253,"t":"2026-10-19T14:40:00Z","v":4386,"vw":253.12629},{"c":253.26,"h":253.415,"l":253.245,"n":103,"o":253.25,"t":"2026-10-19T14:45:00Z","v":2009,"vw":253.329167},{"c":253.57,"h":254.045,"l":253.55,"n":279,"o":253.58,"t":"2026-10-19T14:50:00Z","v":6610,"vw":253.802201},{"c":253.815,"h":253.885,"l":253.59,"n":121,"o":253.75,"t":"2026-10-19T14:55:00Z","v":2662,"vw":253.805609},{"c":253.565,"h":253.81,"l":253.34,"n":193,"o":253.805,"t":"2026-10-19T15:00:00Z","v":5720,"vw":253.512384},{"c":253.145,"h":253.565,"l":253,"n":162,"o":253.56,"t":"2026-10-19T15:05:00Z","v":4168,"vw":253.340774},{"c":253.67,"h":253.67,"l":252.97,"n":236,"o":253.29,"t":"2026-10-19T15:10:00Z","v":6580,"vw":253.222543},{"c":253.29,"h":254,"l":253.29,"n":253,"o":253.81,"t":"2026-10-19T15:15:00Z","v":9574,"vw":253.700252},{"c":253.13,"h":253.265,"l":252.87,"n":106,"o":253.2,"t":"2026-10-19T15:20:00Z","v":2292,"vw":253.028792},{"c":253.08,"h":253.08,"l":252.77,"n":117,"o":252.87,"t":"2026-10-19T15:25:00Z","v":2730,"vw":252.945833},{"c":253.505,"h":253.64,"l":253.28,"n":179,"o":253.37,"t":"2026-10-19T15:30:00Z","v":4314,"vw":253.488052},{"c":253.56,"h":253.56,"l":253.5,"n":60,"o":253.5,"t":"2026-10-19T15:35:00Z","v":1127,"vw":253.515},{"c":253.965,"h":253.965,"l":253.74,"n":87,"o":253.775,"t":"2026-10-19T15:40:00Z","v":2474,"vw":253.915392},{"c":253.72,"h":254.025,"l":253.5,"n":153,"o":254.025,"t":"2026-10-19T15:45:00Z","v":3380,"vw":253.675796},{"c":253.7525,"h":253.7525,"l":253.5086,"n":55,"o":253.5086,"t":"2026-10-19T15:50:00Z","v":1127,"vw":253.568879},{"c":254.04,"h":254.04,"l":254.04,"n":24,"o":254.04,"t":"2026-10-19T15:55:00Z","v":406,"vw":254.04},{"c":253.41,"h":254.045,"l":253.36,"n":183,"o":254.045,"t":"2026-10-19T16:00:00Z","v":44899,"vw":253.904603},{"c":252.91,"h":253.3299,"l":252.89,"n":136,"o":253.05,"t":"2026-10-19T16:05:00Z","v":4148,"vw":253.016654},{"c":252.26,"h":252.82,"l":252.26,"n":180,"o":252.82,"t":"2026-10-19T16:10:00Z","v":2887,"vw":252.503813},{"c":252.35,"h":252.886,"l":252.16,"n":94,"o":252.16,"t":"2026-10-19T16:15:00Z","v":3426,"vw":252.564779},{"c":252.395,"h":252.46,"l":252.16,"n":126,"o":252.1985,"t":"2026-10-19T16:20:00Z","v":7740,"vw":252.240946},{"c":252.525,"h":252.62,"l":252.46,"n":150,"o":252.61,"t":"2026-10-19T16:25:00Z","v":3523,"vw":252.533841},{"c":252.34,"h":252.525,"l":252.27,"n":82,"o":252.525,"t":"2026-10-19T16:30:00Z","v":2323,"vw":252.316875},{"c":252.24,"h":252.24,"l":252.17,"n":51,"o":252.17,"t":"2026-10-19T16:35:00Z","v":696,"vw":252.205},{"c":252.57,"h":252.66,"l":252.2,"n":191,"o":252.2,"t":"2026-10-19T16:40:00Z","v":5368,"vw":252.515441},{"c":252.65,"h":252.69,"l":252.59,"n":77,"o":252.69,"t":"2026-10-19T16:45:00Z","v":2808,"vw":252.655729},{"c":252.82,"h":252.835,"l":252.65,"n":87,"o":252.65,"t":"2026-10-19T16:50:00Z","v":1380,"vw":252.773},{"c":252.82,"h":252.82,"l":252.805,"n":112,"o":252.805,"t":"2026-10-19T16:55:00Z","v":1594,"vw":252.810833},{"c":253.09,"h":253.09,"l":252.84,"n":163,"o":252.84,"t":"2026-10-19T17:00:00Z","v":3576,"vw":252.996923},{"c":252.56,"h":253.11,"l":252.52,"n":218,"o":253.11,"t":"2026-10-19T17:05:00Z","v":6100,"vw":252.748064},{"c":252.97,"h":252.97,"l":252.565,"n":98,"o":252.565,"t":"2026-10-19T17:10:00Z","v":1877,"vw":252.671025},{"c":252.915,"h":253.005,"l":252.84,"n":83,"o":253.005,"t":"2026-10-19T17:15:00Z","v":1608,"vw":252.908125},{"c":253.115,"h":253.16,"l":252.91,"n":209,"o":252.91,"t":"2026-10-19T17:20:00Z","v":3622,"vw":253.0975},{"c":253.15,"h":253.15,"l":252.97,"n":77,"o":253.15,"t":"2026-10-19T17:25:00Z","v":2501,"vw":253.034083},{"c":252.95,"h":252.97,"l":252.95,"n":67,"o":252.97,"t":"2026-10-19T17:30:00Z","v":1293,"vw":252.955},{"c":253.46,"h":253.47,"l":252.975,"n":276,"o":252.975,"t":"2026-10-19T17:35:00Z","v":6869,"vw":253.32008},{"c":253.635,"h":253.635,"l":253.38,"n":66,"o":253.465,"t":"2026-10-19T17:40:00Z","v":2073,"vw":253.457084},{"c":253.78,"h":253.78,"l":253.57,"n":183,"o":253.735,"t":"2026-10-19T17:45:00Z","v":4066,"vw":253.695618},{"c":253.97,"h":253.97,"l":253.78,"n":123,"o":253.78,"t":"2026-10-19T17:50:00Z","v":1689,"vw":253.84125},{"c":254.08,"h":254.13,"l":253.94,"n":86,"o":254.03,"t":"2026-10-19T17:55:00Z","v":1850,"vw":254.033333},{"c":254.085,"h":254.09,"l":253.86,"n":65,"o":253.86,"t":"2026-10-19T18:00:00Z","v":2519,"vw":254.0147},{"c":253.88,"h":254.24,"l":253.86,"n":195,"o":254.24,"t":"2026-10-19T18:05:00Z","v":6905,"vw":253.948131},{"c":254.11,"h":254.11,"l":253.9,"n":103,"o":254.005,"t":"2026-10-19T18:10:00Z","v":2791,"vw":254.044688},{"c":254.04,"h":254.11,"l":253.81,"n":153,"o":254.11,"t":"2026-10-19T18:15:00Z","v":3622,"vw":253.987517},{"c":254.03,"h":254.15,"l":253.93,"n":165,"o":254.06,"t":"2026-10-19T18:20:00Z","v":4476,"vw":254.042431},{"c":253.72,"h":254.192,"l":253.72,"n":130,"o":253.99,"t":"2026-10-19T18:25:00Z","v":4530,"vw":253.970523},{"c":253.78,"h":253.865,"l":253.625,"n":163,"o":253.65,"t":"2026-10-19T18:30:00Z","v":5452,"vw":253.73085},{"c":253.565,"h":253.62,"l":253.51,"n":113,"o":253.55,"t":"2026-10-19T18:35:00Z","v":3286,"vw":253.5545},{"c":253.66,"h":253.87,"l":253.4001,"n":387,"o":253.575,"t":"2026-10-19T18:40:00Z","v":18130,"vw":253.685036},{"c":253.23,"h":253.67,"l":253.22,"n":207,"o":253.665,"t":"2026-10-19T18:45:00Z","v":4836,"vw":253.512396},{"c":253.115,"h":253.37,"l":253.08,"n":165,"o":253.37,"t":"2026-10-19T18:50:00Z","v":4709,"vw":253.183465},{"c":253.47,"h":253.535,"l":253.12,"n":173,"o":253.12,"t":"2026-10-19T18:55:00Z","v":4473,"vw":253.448378},{"c":253.79,"h":253.79,"l":253.6,"n":147,"o":253.67,"t":"2026-10-19T19:00:00Z","v":5702,"vw":253.699187},{"c":253.24,"h":253.8,"l":253.24,"n":263,"o":253.735,"t":"2026-10-19T19:05:00Z","v":7860,"vw":253.608707},{"c":253,"h":253.26,"l":253,"n":95,"o":253.24,"t":"2026-10-19T19:10:00Z","v":3140,"vw":253.15884},{"c":253.185,"h":253.24,"l":253.01,"n":213,"o":253.24,"t":"2026-10-19T19:15:00Z","v":4162,"vw":253.169976},{"c":253.13,"h":253.4,"l":252.97,"n":155,"o":253.2,"t":"2026-10-19T19:20:00Z","v":3467,"vw":253.106512},{"c":253.31,"h":253.43,"l":253.13,"n":313,"o":253.2,"t":"2026-10-19T19:25:00Z","v":10569,"vw":253.263838},{"c":253.785,"h":253.81,"l":253.5,"n":288,"o":253.5,"t":"2026-10-19T19:30:00Z","v":8787,"vw":253.716697},{"c":253.5,"h":253.785,"l":253.43,"n":271,"o":253.785,"t":"2026-10-19T19:35:00Z","v":7214,"vw":253.595265},{"c":253.96,"h":254.11,"l":253.56,"n":364,"o":253.5775,"t":"2026-10-19T19:40:00Z","v":9491,"vw":253.828745},{"c":253.42,"h":253.95,"l":253.15,"n":487,"o":253.95,"t":"2026-10-19T19:45:00Z","v":17195,"vw":253.539487},{"c":253.13,"h":253.58,"l":252.56,"n":743,"o":253.01,"t":"2026-10-19T19:50:00Z","v":24891,"vw":253.034491},{"c":252.9,"h":253.53,"l":252.76,"n":1688,"o":253.19,"t":"2026-10-19T19:55:00Z","v":57708,"vw":253.13198},{"c":253,"h":253,"l":253,"n":42,"o":253,"t":"2026-10-19T20:00:00Z","v":74021,"vw":253},{"c":253.2,"h":253.2,"l":253.2,"n":8,"o":253.2,"t":"2026-10-20T12:00:00Z","v":395,"vw":253.2},{"c":254,"h":254,"l":253.55,"n":21,"o":253.55,"t":"2026-10-20T12:20:00Z","v":469,"vw":253.83871},{"c":253.9,"h":253.9,"l":253.9,"n":22,"o":253.9,"t":"2026-10-20T13:05:00Z","v":538,"vw":253.9},{"c":254,"h":254,"l":254,"n":41,"o":254,"t":"2026-10-20T13:15:00Z","v":901,"vw":254},{"c":259.68,"h":259.78,"l":253.38,"n":303,"o":254.5,"t":"2026-10-20T13:30:00Z","v":9896,"vw":255.976613},{"c":257.615,"h":259.75,"l":257.615,"n":121,"o":259.75,"t":"2026-10-20T13:35:00Z","v":3527,"vw":258.736061},{"c":259.23,"h":259.9999,"l":258.345,"n":180,"o":258.66,"t":"2026-10-20T13:40:00Z","v":6391,"vw":259.007724},{"c":261.82,"h":261.94,"l":259.82,"n":357,"o":259.86,"t":"2026-10-20T13:45:00Z","v":10911,"vw":261.016778},{"c":261.225,"h":262.35,"l":260.92,"n":271,"o":262.35,"t":"2026-10-20T13:50:00Z","v":6739,"vw":261.465355},{"c":261.885,"h":261.885,"l":260.8519,"n":157,"o":260.8519,"t":"2026-10-20T13:55:00Z","v":3873,"vw":261.387536},{"c":259.83,"h":262.2374,"l":259.83,"n":192,"o":262.2374,"t":"2026-10-20T14:00:00Z","v":4582,"vw":261.035573},{"c":259.56,"h":259.56,"l":258.3,"n":230,"o":258.56,"t":"2026-10-20T14:05:00Z","v":11788,"vw":258.825142},{"c":259.6785,"h":260.38,"l":258.24,"n":175,"o":260.38,"t":"2026-10-20T14:10:00Z","v":11210,"vw":259.572796},{"c":258.87,"h":258.91,"l":258.36,"n":87,"o":258.885,"t":"2026-10-20T14:15:00Z","v":2283,"vw":258.806618},{"c":258.91,"h":259.49,"l":258.78,"n":226,"o":259.33,"t":"2026-10-20T14:20:00Z","v":5028,"vw":259.051037},{"c":257.4,"h":259.125,"l":257.4,"n":250,"o":259.1075,"t":"2026-10-20T14:25:00Z","v":8524,"vw":258.065386},{"c":258.67,"h":258.67,"l":257.125,"n":228,"o":257.36,"t":"2026-10-20T14:30:00Z","v":5922,"vw":257.787439},{"c":259.13,"h":259.54,"l":258.25,"n":209,"o":258.25,"t":"2026-10-20T14:35:00Z","v":9329,"vw":258.987084},{"c":258.84,"h":259.29,"l":258.61,"n":458,"o":259.125,"t":"2026-10-20T14:40:00Z","v":32568,"vw":258.928813},{"c":259.23,"h":259.37,"l":258.23,"n":277,"o":258.835,"t":"2026-10-20T14:45:00Z","v":7366,"vw":258.841713},{"c":259.656,"h":259.875,"l":259.09,"n":171,"o":259.37,"t":"2026-10-20T14:50:00Z","v":5276,"vw":259.391527},{"c":260.22,"h":260.52,"l":259.23,"n":278,"o":259.695,"t":"2026-10-20T14:55:00Z","v":8580,"vw":259.678695},{"c":260.88,"h":260.93,"l":260.53,"n":53,"o":260.67,"t":"2026-10-20T15:00:00Z","v":998,"vw":260.722562},{"c":260.91,"h":260.91,"l":260.29,"n":222,"o":260.29,"t":"2026-10-20T15:05:00Z","v":5220,"vw":260.621553},{"c":261.865,"h":261.9175,"l":261.235,"n":275,"o":261.5,"t":"2026-10-20T15:10:00Z","v":7821,"vw":261.629296},{"c":261.405,"h":262.51,"l":261.405,"n":381,"o":262.5,"t":"2026-10-20T15:15:00Z","v":20910,"vw":262.287374},{"c":261.499,"h":262.04,"l":261.4,"n":441,"o":261.81,"t":"2026-10-20T15:20:00Z","v":20776,"vw":261.761003},{"c":261.7,"h":261.87,"l":261.19,"n":133,"o":261.19,"t":"2026-10-20T15:25:00Z","v":4944,"vw":261.59485},{"c":262.38,"h":262.38,"l":261.23,"n":231,"o":261.84,"t":"2026-10-20T15:30:00Z","v":7417,"vw":261.555791},{"c":262.28,"h":262.4,"l":261.92,"n":130,"o":262.38,"t":"2026-10-20T15:35:00Z","v":4695,"vw":262.22125},{"c":261.9175,"h":262.285,"l":261.9175,"n":170,"o":262.28,"t":"2026-10-20T15:40:00Z","v":5647,"vw":262.162694},{"c":262.3,"h":262.3,"l":261.81,"n":91,"o":261.81,"t":"2026-10-20T15:45:00Z","v":5251,"vw":262.112145},{"c":262.04,"h":262.15,"l":261.9025,"n":99,"o":262,"t":"2026-10-20T15:50:00Z","v":4127,"vw":261.965139},{"c":262.175,"h":262.29,"l":261.975,"n":117,"o":262.15,"t":"2026-10-20T15:55:00Z","v":1801,"vw":262.106429},{"c":261.61,"h":262.095,"l":261.61,"n":187,"o":262.0325,"t":"2026-10-20T16:00:00Z","v":9659,"vw":261.947192},{"c":260.89,"h":261.58,"l":260.56,"n":186,"o":261.53,"t":"2026-10-20T16:05:00Z","v":13071,"vw":260.94413},{"c":261.56,"h":261.56,"l":260.86,"n":147,"o":260.94,"t":"2026-10-20T16:10:00Z","v":4291,"vw":261.040631},{"c":261.58,"h":261.79,"l":261.37,"n":66,"o":261.44,"t":"2026-10-20T16:15:00Z","v":2957,"vw":261.617188},{"c":261.5,"h":261.5,"l":261.19,"n":107,"o":261.29,"t":"2026-10-20T16:20:00Z","v":2943,"vw":261.368596},{"c":261.39,"h":261.39,"l":261.16,"n":83,"o":261.16,"t":"2026-10-20T16:25:00Z","v":1470,"vw":261.306364},{"c":261.39,"h":261.62,"l":261.365,"n":101,"o":261.395,"t":"2026-10-20T16:30:00Z","v":4037,"vw":261.496923},{"c":261.305,"h":261.34,"l":261.02,"n":81,"o":261.34,"t":"2026-10-20T16:35:00Z","v":2775,"vw":261.188214},{"c":262.05,"h":262.24,"l":261.61,"n":140,"o":261.61,"t":"2026-10-20T16:40:00Z","v":2660,"vw":261.988333},{"c":262.625,"h":262.625,"l":262.3,"n":128,"o":262.3,"t":"2026-10-20T16:45:00Z","v":4479,"vw":262.475721},{"c":262.33,"h":262.7598,"l":262.33,"n":139,"o":262.63,"t":"2026-10-20T16:50:00Z","v":4780,"vw":262.422598},{"c":262.81,"h":262.94,"l":262.765,"n":67,"o":262.87,"t":"2026-10-20T16:55:00Z","v":1705,"vw":262.821008},{"c":262.29,"h":262.92,"l":262.29,"n":169,"o":262.915,"t":"2026-10-20T17:00:00Z","v":4747,"vw":262.660563},{"c":262.2,"h":262.275,"l":262.0169,"n":90,"o":262.27,"t":"2026-10-20T17:05:00Z","v":2117,"vw":262.145996},{"c":261.96,"h":262.18,"l":261.8301,"n":152,"o":262.11,"t":"2026-10-20T17:10:00Z","v":2858,"vw":261.951001},{"c":261.86,"h":262.165,"l":261.86,"n":78,"o":262.165,"t":"2026-10-20T17:15:00Z","v":1033,"vw":262.065974},{"c":262.15,"h":262.3162,"l":261.89,"n":105,"o":261.89,"t":"2026-10-20T17:20:00Z","v":1922,"vw":262.147945},{"c":262.34,"h":262.4599,"l":262.01,"n":62,"o":262.17,"t":"2026-10-20T17:25:00Z","v":1731,"vw":262.267926},{"c":262.28,"h":262.28,"l":262.255,"n":62,"o":262.255,"t":"2026-10-20T17:30:00Z","v":2258,"vw":262.257167},{"c":262.775,"h":262.845,"l":262.3,"n":309,"o":262.3,"t":"2026-10-20T17:35:00Z","v":14351,"vw":262.736838},{"c":262.71,"h":262.775,"l":262.53,"n":86,"o":262.775,"t":"2026-10-20T17:40:00Z","v":2267,"vw":262.68662},{"c":263.03,"h":263.03,"l":262.73,"n":203,"o":262.96,"t":"2026-10-20T17:45:00Z","v":4579,"vw":262.875162},{"c":264.02,"h":264.02,"l":263.005,"n":377,"o":263.18,"t":"2026-10-20T17:50:00Z","v":14100,"vw":263.412571},{"c":263.4275,"h":264.49,"l":263.3875,"n":248,"o":263.945,"t":"2026-10-20T17:55:00Z","v":8900,"vw":263.947473},{"c":263.495,"h":263.68,"l":263.26,"n":155,"o":263.52,"t":"2026-10-20T18:00:00Z","v":6180,"vw":263.446103},{"c":263.72,"h":263.74,"l":263.34,"n":110,"o":263.49,"t":"2026-10-20T18:05:00Z","v":4056,"vw":263.481509},{"c":263.465,"h":263.525,"l":263.27,"n":184,"o":263.525,"t":"2026-10-20T18:10:00Z","v":7333,"vw":263.399229},{"c":263.55,"h":263.76,"l":263.52,"n":97,"o":263.655,"t":"2026-10-20T18:15:00Z","v":2091,"vw":263.636111},{"c":263.37,"h":263.76,"l":263.37,"n":142,"o":263.7,"t":"2026-10-20T18:20:00Z","v":3267,"vw":263.501876},{"c":263.19,"h":263.51,"l":263.15,"n":132,"o":263.51,"t":"2026-10-20T18:25:00Z","v":4542,"vw":263.308776},{"c":263.81,"h":263.82,"l":263.33,"n":188,"o":263.33,"t":"2026-10-20T18:30:00Z","v":6359,"vw":263.58455},{"c":263.475,"h":263.805,"l":263.21,"n":259,"o":263.72,"t":"2026-10-20T18:35:00Z","v":15565,"vw":263.603697},{"c":263.285,"h":263.7799,"l":262.9,"n":146,"o":263.53,"t":"2026-10-20T18:40:00Z","v":6277,"vw":263.634266},{"c":262.895,"h":263.285,"l":262.66,"n":168,"o":263.285,"t":"2026-10-20T18:45:00Z","v":4917,"vw":262.938214},{"c":263.02,"h":263.35,"l":262.895,"n":74,"o":262.915,"t":"2026-10-20T18:50:00Z","v":2736,"vw":263.024167},{"c":262.67,"h":263.015,"l":262.63,"n":495,"o":263.01,"t":"2026-10-20T18:55:00Z","v":23636,"vw":262.924121},{"c":262.8,"h":263,"l":262.54,"n":219,"o":262.64,"t":"2026-10-20T19:00:00Z","v":6880,"vw":262.738075},{"c":262.42,"h":262.8,"l":262.39,"n":170,"o":262.8,"t":"2026-10-20T19:05:00Z","v":4983,"vw":262.539526},{"c":262.39,"h":262.4,"l":262.35,"n":85,"o":262.35,"t":"2026-10-20T19:10:00Z","v":2248,"vw":262.387667},{"c":262.64,"h":262.73,"l":262.48,"n":224,"o":262.62,"t":"2026-10-20T19:15:00Z","v":5236,"vw":262.592639},{"c":262.69,"h":262.84,"l":262.42,"n":202,"o":262.715,"t":"2026-10-20T19:20:00Z","v":8789,"vw":262.618446},{"c":263.16,"h":263.16,"l":262.7,"n":344,"o":262.705,"t":"2026-10-20T19:25:00Z","v":16113,"vw":262.811503},{"c":262.96,"h":263.45,"l":262.53,"n":389,"o":262.7201,"t":"2026-10-20T19:30:00Z","v":17062,"vw":262.962094},{"c":262.485,"h":262.97,"l":262.33,"n":320,"o":262.97,"t":"2026-10-20T19:35:00Z","v":8372,"vw":262.530077},{"c":262.0625,"h":262.54,"l":261.92,"n":304,"o":262.54,"t":"2026-10-20T19:40:00Z","v":7816,"vw":262.188319},{"c":262.63,"h":262.76,"l":262.03,"n":456,"o":262.03,"t":"2026-10-20T19:45:00Z","v":12700,"vw":262.56127},{"c":263.085,"h":263.155,"l":262.5,"n":541,"o":262.605,"t":"2026-10-20T19:50:00Z","v":14712,"vw":262.881214},{"c":262.32,"h":263.32,"l":262.24,"n":2007,"o":263.085,"t":"2026-10-20T19:55:00Z","v":67091,"vw":262.893521},{"c":262.32,"h":262.32,"l":262.32,"n":38,"o":262.32,"t":"2026-10-20T20:00:00Z","v":146236,"vw":262.32},{"c":262.32,"h":262.32,"l":262.32,"n":2,"o":262.32,"t":"2026-10-20T20:25:00Z","v":5784,"vw":262.32},{"c":262.32,"h":262.32,"l":262.32,"n":1,"o":262.32,"t":"2026-10-20T20:30:00Z","v":100,"vw":262.32},{"c":264.6358,"h":264.6358,"l":264.6358,"n":1,"o":264.6358,"t":"2026-10-20T23:15:00Z","v":150,"vw":264.6358},{"c":262.51,"h":262.51,"l":262.51,"n":3,"o":262.51,"t":"2026-10-21T12:45:00Z","v":113,"vw":262.51},{"c":262.27,"h":262.27,"l":262.27,"n":14,"o":262.27,"t":"2026-10-21T12:50:00Z","v":162,"vw":262.27},{"c":261.82,"h":261.82,"l":261.82,"n":10,"o":261.82,"t":"2026-10-21T12:55:00Z","v":256,"vw":261.82},{"c":261.82,"h":261.82,"l":261.82,"n":24,"o":261.82,"t":"2026-10-21T13:00:00Z","v":223,"vw":261.82},{"c":261.83,"h":261.83,"l":261,"n":37,"o":261,"t":"2026-10-21T13:15:00Z","v":482,"vw":261.543793},{"c":261.23,"h":261.23,"l":261.23,"n":16,"o":261.23,"t":"2026-10-21T13:25:00Z","v":828,"vw":261.23},{"c":261.47,"h":262.22,"l":260.69,"n":175,"o":260.69,"t":"2026-10-21T13:30:00Z","v":11455,"vw":261.103541},{"c":261.53,"h":262.4075,"l":261.53,"n":103,"o":261.95,"t":"2026-10-21T13:35:00Z","v":1992,"vw":262.123162},{"c":262.6,"h":263.1275,"l":262.23,"n":132,"o":262.23,"t":"2026-10-21T13:40:00Z","v":2951,"vw":262.5675},{"c":261.325,"h":262.6,"l":261.325,"n":125,"o":262.57,"t":"2026-10-21T13:45:00Z","v":4350,"vw":262.117549},{"c":262.01,"h":262.3,"l":262.01,"n":112,"o":262.02,"t":"2026-10-21T13:50:00Z","v":2538,"vw":262.097911},{"c":261.3775,"h":261.595,"l":261.16,"n":67,"o":261.18,"t":"2026-10-21T13:55:00Z","v":1197,"vw":261.430769},{"c":260.52,"h":261,"l":260.385,"n":104,"o":260.6,"t":"2026-10-21T14:00:00Z","v":2485,"vw":260.599643},{"c":260.71,"h":260.77,"l":260,"n":106,"o":260,"t":"2026-10-21T14:05:00Z","v":3303,"vw":260.531957},{"c":261.35,"h":261.465,"l":260.71,"n":208,"o":260.71,"t":"2026-10-21T14:10:00Z","v":3090,"vw":261.124043},{"c":262.17,"h":262.17,"l":261.2524,"n":129,"o":261.44,"t":"2026-10-21T14:15:00Z","v":4680,"vw":261.908051},{"c":262.21,"h":262.21,"l":262.18,"n":51,"o":262.18,"t":"2026-10-21T14:20:00Z","v":554,"vw":262.195},{"c":262.47,"h":262.47,"l":262,"n":82,"o":262.44,"t":"2026-10-21T14:25:00Z","v":1676,"vw":262.356667},{"c":262.02,"h":262.565,"l":261.83,"n":265,"o":262.565,"t":"2026-10-21T14:30:00Z","v":11313,"vw":262.188846},{"c":262.1775,"h":262.1775,"l":262.025,"n":83,"o":262.025,"t":"2026-10-21T14:35:00Z","v":1886,"vw":262.069423},{"c":262.74,"h":263.075,"l":262.23,"n":173,"o":262.24,"t":"2026-10-21T14:40:00Z","v":2782,"vw":262.711869},{"c":262.47,"h":262.805,"l":261.97,"n":110,"o":262.78,"t":"2026-10-21T14:45:00Z","v":3695,"vw":262.358365},{"c":263.07,"h":263.075,"l":262.89,"n":106,"o":263.0475,"t":"2026-10-21T14:50:00Z","v":2587,"vw":263.037746},{"c":263.95,"h":264,"l":263.065,"n":266,"o":263.075,"t":"2026-10-21T14:55:00Z","v":6698,"vw":263.260098},{"c":263.74,"h":263.9075,"l":263.49,"n":113,"o":263.9075,"t":"2026-10-21T15:00:00Z","v":3806,"vw":263.710485},{"c":263,"h":263.73,"l":263,"n":129,"o":263.73,"t":"2026-10-21T15:05:00Z","v":4661,"vw":263.382563},{"c":263.245,"h":263.33,"l":263.245,"n":32,"o":263.33,"t":"2026-10-21T15:10:00Z","v":326,"vw":263.2875},{"c":263.22,"h":263.23,"l":263.05,"n":127,"o":263.22,"t":"2026-10-21T15:15:00Z","v":4721,"vw":263.213099},{"c":263.27,"h":263.3,"l":263.08,"n":37,"o":263.3,"t":"2026-10-21T15:20:00Z","v":567,"vw":263.216667},{"c":263.31,"h":263.345,"l":263.08,"n":318,"o":263.24,"t":"2026-10-21T15:25:00Z","v":5252,"vw":263.279011},{"c":263.15,"h":263.59,"l":263.15,"n":264,"o":263.38,"t":"2026-10-21T15:30:00Z","v":7866,"vw":263.383629},{"c":263.07,"h":263.365,"l":262.79,"n":169,"o":263.365,"t":"2026-10-21T15:35:00Z","v":6086,"vw":262.964302},{"c":263.72,"h":263.72,"l":263.135,"n":226,"o":263.135,"t":"2026-10-21T15:40:00Z","v":7583,"vw":263.361747},{"c":263.5875,"h":263.76,"l":263.34,"n":133,"o":263.72,"t":"2026-10-21T15:45:00Z","v":2664,"vw":263.6325},{"c":263.54,"h":263.7396,"l":263.2044,"n":37,"o":263.2044,"t":"2026-10-21T15:50:00Z","v":793,"vw":263.523441},{"c":263.39,"h":263.57,"l":263.25,"n":85,"o":263.25,"t":"2026-10-21T15:55:00Z","v":1452,"vw":263.421948},{"c":263.13,"h":263.38,"l":263.13,"n":56,"o":263.33,"t":"2026-10-21T16:00:00Z","v":1227,"vw":263.265714},{"c":263.3337,"h":263.62,"l":263.1,"n":149,"o":263.295,"t":"2026-10-21T16:05:00Z","v":5232,"vw":263.334913},{"c":263.5475,"h":263.575,"l":263.5475,"n":78,"o":263.575,"t":"2026-10-21T16:10:00Z","v":1142,"vw":263.56625},{"c":263.61,"h":263.645,"l":263.5575,"n":122,"o":263.56,"t":"2026-10-21T16:15:00Z","v":3809,"vw":263.5875},{"c":263.92,"h":263.92,"l":263.615,"n":228,"o":263.615,"t":"2026-10-21T16:20:00Z","v":3635,"vw":263.817917},{"c":264.135,"h":264.25,"l":264.105,"n":88,"o":264.105,"t":"2026-10-21T16:25:00Z","v":1829,"vw":264.186037},{"c":264.39,"h":264.54,"l":264.15,"n":204,"o":264.15,"t":"2026-10-21T16:30:00Z","v":5572,"vw":264.345392},{"c":263.87,"h":264.445,"l":263.87,"n":218,"o":264.445,"t":"2026-10-21T16:35:00Z","v":4229,"vw":264.191809},{"c":263.895,"h":263.895,"l":263.62,"n":84,"o":263.84,"t":"2026-10-21T16:40:00Z","v":2911,"vw":263.838821},{"c":263.8275,"h":263.835,"l":263.6,"n":123,"o":263.6,"t":"2026-10-21T16:45:00Z","v":1326,"vw":263.7385},{"c":264.04,"h":264.12,"l":263.825,"n":81,"o":263.88,"t":"2026-10-21T16:50:00Z","v":1883,"vw":264.003261},{"c":263.86,"h":263.96,"l":263.59,"n":125,"o":263.83,"t":"2026-10-21T16:55:00Z","v":2697,"vw":263.770422},{"c":263.34,"h":263.57,"l":263.34,"n":112,"o":263.57,"t":"2026-10-21T17:00:00Z","v":3277,"vw":263.499375},{"c":263.72,"h":263.72,"l":263.04,"n":204,"o":263.26,"t":"2026-10-21T17:05:00Z","v":7671,"vw":263.221325},{"c":263.415,"h":263.69,"l":263.25,"n":121,"o":263.69,"t":"2026-10-21T17:10:00Z","v":9107,"vw":263.553333},{"c":263.21,"h":263.3,"l":263,"n":42,"o":263.3,"t":"2026-10-21T17:15:00Z","v":1066,"vw":263.157941},{"c":263.015,"h":263.43,"l":262.88,"n":134,"o":263.43,"t":"2026-10-21T17:20:00Z","v":2838,"vw":263.047363},{"c":262.435,"h":263.005,"l":262.435,"n":133,"o":263.005,"t":"2026-10-21T17:25:00Z","v":3804,"vw":262.623041},{"c":262.54,"h":262.55,"l":262.31,"n":72,"o":262.55,"t":"2026-10-21T17:30:00Z","v":4208,"vw":262.442297},{"c":262.06,"h":262.545,"l":262.06,"n":88,"o":262.545,"t":"2026-10-21T17:35:00Z","v":1868,"vw":262.301216},{"c":262.5,"h":262.5,"l":261.94,"n":144,"o":262.3826,"t":"2026-10-21T17:40:00Z","v":3505,"vw":262.241111},{"c":262.4975,"h":262.53,"l":262.405,"n":77,"o":262.405,"t":"2026-10-21T17:45:00Z","v":26023,"vw":262.499563},{"c":262.745,"h":262.745,"l":262.25,"n":100,"o":262.35,"t":"2026-10-21T17:50:00Z","v":2192,"vw":262.612321},{"c":262.56,"h":262.9,"l":262.56,"n":161,"o":262.86,"t":"2026-10-21T17:55:00Z","v":3451,"vw":262.763214},{"c":262.79,"h":262.79,"l":262.52,"n":77,"o":262.55,"t":"2026-10-21T18:00:00Z","v":1253,"vw":262.6625},{"c":262.64,"h":262.64,"l":262.4901,"n":57,"o":262.4901,"t":"2026-10-21T18:05:00Z","v":1097,"vw":262.527575},{"c":262.52,"h":262.68,"l":262.5,"n":72,"o":262.68,"t":"2026-10-21T18:10:00Z","v":1475,"vw":262.541089},{"c":262.63,"h":262.63,"l":262.63,"n":61,"o":262.63,"t":"2026-10-21T18:15:00Z","v":815,"vw":262.63},{"c":262.38,"h":262.935,"l":262.38,"n":143,"o":262.74,"t":"2026-10-21T18:20:00Z","v":4426,"vw":262.633738},{"c":262.285,"h":262.35,"l":262.0459,"n":129,"o":262.35,"t":"2026-10-21T18:25:00Z","v":2714,"vw":262.211029},{"c":262.245,"h":262.29,"l":262.05,"n":71,"o":262.29,"t":"2026-10-21T18:30:00Z","v":2266,"vw":262.171589},{"c":261.785,"h":262.26,"l":261.785,"n":215,"o":262.26,"t":"2026-10-21T18:35:00Z","v":4520,"vw":262.112778},{"c":261.7,"h":261.84,"l":261.6,"n":90,"o":261.6,"t":"2026-10-21T18:40:00Z","v":1568,"vw":261.709211},{"c":262.055,"h":262.055,"l":261.58,"n":185,"o":261.58,"t":"2026-10-21T18:45:00Z","v":4170,"vw":261.887895},{"c":262.06,"h":262.06,"l":261.82,"n":120,"o":261.83,"t":"2026-10-21T18:50:00Z","v":2658,"vw":261.916072},{"c":261.515,"h":261.93,"l":261.2501,"n":333,"o":261.93,"t":"2026-10-21T18:55:00Z","v":16154,"vw":261.722866},{"c":260.6375,"h":261.36,"l":260.635,"n":328,"o":261.26,"t":"2026-10-21T19:00:00Z","v":10248,"vw":261.10532},{"c":260.995,"h":261.05,"l":260.54,"n":228,"o":260.77,"t":"2026-10-21T19:05:00Z","v":4714,"vw":260.757028},{"c":260.66,"h":261.03,"l":260.5,"n":151,"o":261.03,"t":"2026-10-21T19:10:00Z","v":3479,"vw":260.678814},{"c":260.725,"h":260.725,"l":260.685,"n":97,"o":260.685,"t":"2026-10-21T19:15:00Z","v":1330,"vw":260.699},{"c":260.73,"h":260.73,"l":260.725,"n":92,"o":260.725,"t":"2026-10-21T19:20:00Z","v":1469,"vw":260.7275},{"c":261.325,"h":261.325,"l":260.73,"n":295,"o":260.73,"t":"2026-10-21T19:25:00Z","v":4777,"vw":261.070246},{"c":261.795,"h":262.19,"l":261.315,"n":142,"o":261.315,"t":"2026-10-21T19:30:00Z","v":2437,"vw":261.690833},{"c":261.45,"h":261.775,"l":261.45,"n":249,"o":261.76,"t":"2026-10-21T19:35:00Z","v":6113,"vw":261.681295},{"c":261.83,"h":262,"l":261.32,"n":343,"o":261.67,"t":"2026-10-21T19:40:00Z","v":7788,"vw":261.638281},{"c":262.25,"h":262.75,"l":261.77,"n":541,"o":261.77,"t":"2026-10-21T19:45:00Z","v":19141,"vw":262.129042},{"c":261.71,"h":262.565,"l":261.02,"n":806,"o":262.33,"t":"2026-10-21T19:50:00Z","v":28498,"vw":261.720484},{"c":260.84,"h":261.76,"l":260.665,"n":1806,"o":261.755,"t":"2026-10-21T19:55:00Z","v":55640,"vw":261.153118},{"c":261.01,"h":261.16,"l":261.01,"n":61,"o":261.16,"t":"2026-10-21T20:00:00Z","v":88648,"vw":261.012078},{"c":262.64,"h":262.64,"l":262.64,"n":2,"o":262.64,"t":"2026-10-22T13:25:00Z","v":123,"vw":262.64},{"c":266.26,"h":266.26,"l":262.0975,"n":202,"o":264.42,"t":"2026-10-22T13:30:00Z","v":10219,"vw":264.471846},{"c":264.09,"h":265.73,"l":264.09,"n":169,"o":265.73,"t":"2026-10-22T13:35:00Z","v":2781,"vw":265.086496},{"c":266.195,"h":266.42,"l":266.04,"n":104,"o":266.42,"t":"2026-10-22T13:40:00Z","v":1919,"vw":266.238121},{"c":265.845,"h":266.03,"l":265.845,"n":123,"o":266,"t":"2026-10-22T13:45:00Z","v":5587,"vw":265.984894},{"c":266.685,"h":266.97,"l":266.15,"n":336,"o":266.32,"t":"2026-10-22T13:50:00Z","v":11849,"vw":266.420892},{"c":266.38,"h":266.929,"l":266.225,"n":152,"o":266.685,"t":"2026-10-22T13:55:00Z","v":2372,"vw":266.564036},{"c":265.67,"h":265.88,"l":264.91,"n":180,"o":265.88,"t":"2026-10-22T14:00:00Z","v":4368,"vw":265.42728},{"c":265.495,"h":265.85,"l":264.93,"n":82,"o":264.93,"t":"2026-10-22T14:05:00Z","v":3069,"vw":265.558726},{"c":266.21,"h":266.68,"l":265.79,"n":250,"o":265.795,"t":"2026-10-22T14:10:00Z","v":12593,"vw":265.916918},{"c":266.78,"h":267,"l":266.285,"n":364,"o":266.375,"t":"2026-10-22T14:15:00Z","v":10342,"vw":266.589779},{"c":266.41,"h":266.53,"l":266.04,"n":197,"o":266.5,"t":"2026-10-22T14:20:00Z","v":5766,"vw":266.332761},{"c":265.94,"h":266.5,"l":265.94,"n":147,"o":266.5,"t":"2026-10-22T14:25:00Z","v":6811,"vw":266.229283},{"c":265.84,"h":266.24,"l":265.5,"n":89,"o":266.24,"t":"2026-10-22T14:30:00Z","v":2270,"vw":265.985364},{"c":266.33,"h":266.33,"l":265.36,"n":290,"o":266.045,"t":"2026-10-22T14:35:00Z","v":5889,"vw":265.7367},{"c":267.145,"h":267.16,"l":266.3,"n":326,"o":266.355,"t":"2026-10-22T14:40:00Z","v":14648,"vw":266.837686},{"c":267.69,"h":267.69,"l":267,"n":447,"o":267.03,"t":"2026-10-22T14:45:00Z","v":11139,"vw":267.19216},{"c":267.565,"h":267.565,"l":267.15,"n":191,"o":267.43,"t":"2026-10-22T14:50:00Z","v":4435,"vw":267.291338},{"c":268.62,"h":268.63,"l":267.89,"n":296,"o":267.99,"t":"2026-10-22T14:55:00Z","v":7174,"vw":268.513516},{"c":269.05,"h":269.05,"l":268.5,"n":179,"o":268.61,"t":"2026-10-22T15:00:00Z","v":5542,"vw":268.734418},{"c":268.915,"h":268.915,"l":268.91,"n":56,"o":268.91,"t":"2026-10-22T15:05:00Z","v":751,"vw":268.911667},{"c":270.27,"h":270.28,"l":269.635,"n":160,"o":269.635,"t":"2026-10-22T15:10:00Z","v":2484,"vw":269.959459},{"c":269.755,"h":270,"l":269.54,"n":233,"o":270,"t":"2026-10-22T15:15:00Z","v":6687,"vw":269.880417},{"c":269.7,"h":269.96,"l":269.65,"n":144,"o":269.8781,"t":"2026-10-22T15:20:00Z","v":1761,"vw":269.767281},{"c":269.76,"h":269.8532,"l":269.43,"n":157,"o":269.8532,"t":"2026-10-22T15:25:00Z","v":1797,"vw":269.713944},{"c":269.95,"h":269.95,"l":269.63,"n":158,"o":269.63,"t":"2026-10-22T15:30:00Z","v":6011,"vw":269.773221},{"c":269.775,"h":269.89,"l":269.775,"n":85,"o":269.82,"t":"2026-10-22T15:35:00Z","v":1349,"vw":269.807482},{"c":268.69,"h":269.63,"l":268.495,"n":278,"o":269.63,"t":"2026-10-22T15:40:00Z","v":9563,"vw":269.08937},{"c":268.965,"h":269.14,"l":268.785,"n":137,"o":268.785,"t":"2026-10-22T15:45:00Z","v":2952,"vw":268.860935},{"c":268.73,"h":269.17,"l":268.73,"n":264,"o":268.97,"t":"2026-10-22T15:50:00Z","v":10469,"vw":268.994708},{"c":268.355,"h":268.84,"l":268.23,"n":232,"o":268.84,"t":"2026-10-22T16:00:00Z","v":5520,"vw":268.421177},{"c":269.115,"h":269.115,"l":268.42,"n":142,"o":268.8488,"t":"2026-10-22T16:05:00Z","v":3937,"vw":268.809784},{"c":269.31,"h":269.4,"l":269.12,"n":133,"o":269.17,"t":"2026-10-22T16:10:00Z","v":2188,"vw":269.258934},{"c":269.39,"h":269.39,"l":269.035,"n":32,"o":269.035,"t":"2026-10-22T16:15:00Z","v":648,"vw":269.30125},{"c":269.12,"h":269.4376,"l":269.12,"n":76,"o":269.21,"t":"2026-10-22T16:20:00Z","v":2578,"vw":269.148739},{"c":269.48,"h":269.48,"l":269.35,"n":62,"o":269.35,"t":"2026-10-22T16:25:00Z","v":1292,"vw":269.436667},{"c":269.29,"h":269.5525,"l":269.29,"n":96,"o":269.49,"t":"2026-10-22T16:30:00Z","v":2701,"vw":269.461167},{"c":269.07,"h":269.24,"l":269.07,"n":75,"o":269.24,"t":"2026-10-22T16:35:00Z","v":1946,"vw":269.16},{"c":268.46,"h":268.855,"l":268.42,"n":134,"o":268.51,"t":"2026-10-22T16:40:00Z","v":3491,"vw":268.575658},{"c":267.6001,"h":268.27,"l":267.6001,"n":114,"o":268.27,"t":"2026-10-22T16:45:00Z","v":1891,"vw":268.022525},{"c":267.725,"h":268.035,"l":267.3901,"n":148,"o":268.0025,"t":"2026-10-22T16:50:00Z","v":3024,"vw":267.673345},{"c":268.65,"h":268.65,"l":268,"n":301,"o":268.005,"t":"2026-10-22T16:55:00Z","v":8571,"vw":268.119512},{"c":267.84,"h":268.525,"l":267.84,"n":151,"o":268.525,"t":"2026-10-22T17:00:00Z","v":3958,"vw":268.19103},{"c":267.89,"h":268.1257,"l":267.89,"n":73,"o":268.1257,"t":"2026-10-22T17:05:00Z","v":1907,"vw":268.01985},{"c":267.485,"h":267.485,"l":267.485,"n":27,"o":267.485,"t":"2026-10-22T17:10:00Z","v":362,"vw":267.485},{"c":267.645,"h":267.67,"l":267.645,"n":29,"o":267.67,"t":"2026-10-22T17:15:00Z","v":567,"vw":267.659985},{"c":267.839,"h":267.8872,"l":267.625,"n":72,"o":267.65,"t":"2026-10-22T17:20:00Z","v":1997,"vw":267.699912},{"c":268.15,"h":268.15,"l":267.62,"n":113,"o":267.62,"t":"2026-10-22T17:25:00Z","v":2688,"vw":267.979063},{"c":268.61,"h":268.61,"l":268.24,"n":171,"o":268.24,"t":"2026-10-22T17:30:00Z","v":3081,"vw":268.439091},{"c":268.895,"h":268.96,"l":268.715,"n":60,"o":268.715,"t":"2026-10-22T17:35:00Z","v":1046,"vw":268.884837},{"c":268.865,"h":268.865,"l":268.76,"n":54,"o":268.76,"t":"2026-10-22T17:40:00Z","v":801,"vw":268.835},{"c":269.07,"h":269.215,"l":268.8475,"n":222,"o":268.8475,"t":"2026-10-22T17:45:00Z","v":4586,"vw":269.07984},{"c":269.235,"h":269.29,"l":269.02,"n":357,"o":269.135,"t":"2026-10-22T17:50:00Z","v":12384,"vw":269.185082},{"c":269.315,"h":269.315,"l":269.18,"n":71,"o":269.27,"t":"2026-10-22T17:55:00Z","v":1438,"vw":269.26125},{"c":268.84,"h":269.31,"l":268.84,"n":215,"o":269.31,"t":"2026-10-22T18:00:00Z","v":4586,"vw":269.081707},{"c":269.095,"h":269.11,"l":268.95,"n":152,"o":269.05,"t":"2026-10-22T18:05:00Z","v":4858,"vw":269.081561},{"c":270.01,"h":270.01,"l":269.13,"n":238,"o":269.13,"t":"2026-10-22T18:10:00Z","v":5263,"vw":269.463781},{"c":270.4,"h":270.4,"l":270.395,"n":71,"o":270.395,"t":"2026-10-22T18:15:00Z","v":1189,"vw":270.397},{"c":269.98,"h":270.445,"l":269.82,"n":196,"o":270.42,"t":"2026-10-22T18:20:00Z","v":4840,"vw":270.256156},{"c":270.67,"h":270.67,"l":270.67,"n":34,"o":270.67,"t":"2026-10-22T18:25:00Z","v":7236,"vw":270.67},{"c":270.33,"h":270.36,"l":269.995,"n":185,"o":270.35,"t":"2026-10-22T18:30:00Z","v":4858,"vw":270.157988},{"c":270.25,"h":270.31,"l":270.105,"n":66,"o":270.2415,"t":"2026-10-22T18:35:00Z","v":4478,"vw":270.22648},{"c":270.44,"h":270.44,"l":269.73,"n":335,"o":270.215,"t":"2026-10-22T18:40:00Z","v":7800,"vw":270.007576},{"c":269.97,"h":270.275,"l":269.86,"n":424,"o":270.275,"t":"2026-10-22T18:45:00Z","v":22911,"vw":269.95747},{"c":270.18,"h":270.18,"l":269.965,"n":132,"o":269.965,"t":"2026-10-22T18:50:00Z","v":2243,"vw":270.005036},{"c":270.475,"h":270.475,"l":269.99,"n":226,"o":270.17,"t":"2026-10-22T18:55:00Z","v":5495,"vw":270.285412},{"c":270.775,"h":270.93,"l":270.5,"n":231,"o":270.505,"t":"2026-10-22T19:00:00Z","v":6405,"vw":270.670055},{"c":271.35,"h":271.39,"l":270.69,"n":208,"o":270.775,"t":"2026-10-22T19:05:00Z","v":5919,"vw":271.02275},{"c":271.38,"h":271.695,"l":271.33,"n":168,"o":271.565,"t":"2026-10-22T19:10:00Z","v":4243,"vw":271.565527},{"c":271.845,"h":271.9,"l":271.59,"n":248,"o":271.64,"t":"2026-10-22T19:15:00Z","v":5341,"vw":271.737381},{"c":271.75,"h":271.845,"l":271.55,"n":263,"o":271.845,"t":"2026-10-22T19:20:00Z","v":4860,"vw":271.680249},{"c":271.74,"h":271.93,"l":271.58,"n":353,"o":271.75,"t":"2026-10-22T19:25:00Z","v":9539,"vw":271.726997},{"c":271.615,"h":271.929,"l":271.55,"n":376,"o":271.87,"t":"2026-10-22T19:30:00Z","v":11146,"vw":271.757227},{"c":270.81,"h":271.5675,"l":270.81,"n":392,"o":271.54,"t":"2026-10-22T19:35:00Z","v":16995,"vw":271.212824},{"c":271.32,"h":271.32,"l":270.68,"n":509,"o":270.68,"t":"2026-10-22T19:40:00Z","v":18937,"vw":270.942717},{"c":272.73,"h":272.73,"l":271.23,"n":670,"o":271.33,"t":"2026-10-22T19:45:00Z","v":31374,"vw":271.90171},{"c":272.785,"h":272.96,"l":272.26,"n":671,"o":272.57,"t":"2026-10-22T19:50:00Z","v":18426,"vw":272.709291},{"c":272.71,"h":273.37,"l":272.39,"n":2298,"o":272.785,"t":"2026-10-22T19:55:00Z","v":70927,"vw":272.876212},{"c":272.61,"h":272.61,"l":272.61,"n":41,"o":272.61,"t":"2026-10-22T20:00:00Z","v":104634,"vw":272.61}],"history":[{"c":167.82,"h":172.05,"l":165.97,"n":20091,"o":166.22,"t":"2024-10-21T04:00:00Z","v":810993,"vw":169.125249},{"c":166.4,"h":167.74,"l":165.35,"n":14419,"o":167.18,"t":"2024-10-22T04:00:00Z","v":409476,"vw":166.45861},{"c":164.39,"h":166.4,"l":162.62,"n":11969,"o":165.35,"t":"2024-10-23T04:00:00Z","v":357951,"vw":164.293325},{"c":165.18,"h":166.97,"l":164.09,"n":13236,"o":166.92,"t":"2024-10-24T04:00:00Z","v":671208,"vw":165.130628},{"c":164.63,"h":166.86,"l":163.75,"n":11633,"o":165.94,"t":"2024-10-25T04:00:00Z","v":328427,"vw":164.816963},{"c":167.35,"h":168.68,"l":165.175,"n":16348,"o":165.55,"t":"2024-10-28T04:00:00Z","v":524672,"vw":167.305142},{"c":167.54,"h":169.6,"l":165.51,"n":14239,"o":166.8,"t":"2024-10-29T04:00:00Z","v":573702,"vw":167.888614},{"c":172.25,"h":174.9,"l":166.99,"n":27727,"o":166.99,"t":"2024-10-30T04:00:00Z","v":1238154,"vw":172.620698},{"c":209.03,"h":222.3,"l":189.195,"n":58029,"o":189.68,"t":"2024-10-31T04:00:00Z","v":2560033,"vw":210.312563},{"c":210.65,"h":212.58,"l":203.275,"n":26720,"o":207.73,"t":"2024-11-01T04:00:00Z","v":1117336,"vw":209.833778},{"c":211.46,"h":213.1365,"l":208.87,"n":23393,"o":210.15,"t":"2024-11-04T05:00:00Z","v":818398,"vw":211.497993},{"c":218.54,"h":219.04,"l":209.47,"n":25959,"o":210.96,"t":"2024-11-05T05:00:00Z","v":1044583,"vw":217.210722},{"c":231.09,"h":233.69,"l":222.45,"n":34897,"o":222.46,"t":"2024-11-06T05:00:00Z","v":1344141,"vw":230.196472},{"c":227.19,"h":230.7,"l":226.29,"n":18249,"o":230.7,"t":"2024-11-07T05:00:00Z","v":594075,"vw":227.884445},{"c":228.75,"h":229.1,"l":224,"n":16500,"o":226.42,"t":"2024-11-08T05:00:00Z","v":492992,"vw":227.488678},{"c":227.7,"h":230.9999,"l":225.915,"n":17245,"o":230.54,"t":"2024-11-11T05:00:00Z","v":468882,"vw":228.210293},{"c":228.89,"h":230.01,"l":226.7,"n":19918,"o":227,"t":"2024-11-12T05:00:00Z","v":627439,"vw":228.680057},{"c":227.8,"h":231.1,"l":226.99,"n":13199,"o":228.39,"t":"2024-11-13T05:00:00Z","v":427864,"vw":228.161656},{"c":224.67,"h":228.09,"l":223.11,"n":15261,"o":227,"t":"2024-11-14T05:00:00Z","v":504550,"vw":225.449145},{"c":219.88,"h":224.47,"l":219.82,"n":14720,"o":223.86,"t":"2024-11-15T05:00:00Z","v":478120,"vw":221.03692},{"c":218.9,"h":220.48,"l":216.485,"n":13227,"o":218.84,"t":"2024-11-18T05:00:00Z","v":373047,"vw":218.735313},{"c":216.92,"h":219.85,"l":213.07,"n":12065,"o":215.2,"t":"2024-11-19T05:00:00Z","v":415399,"vw":217.261148},{"c":219.78,"h":220.66,"l":216.1,"n":12002,"o":217.62,"t":"2024-11-20T05:00:00Z","v":661449,"vw":219.370815},{"c":227.02,"h":227.66,"l":220.9,"n":14465,"o":221.5,"t":"2024-11-21T05:00:00Z","v":396846,"vw":226.178247},{"c":230.32,"h":230.73,"l":226.8,"n":12707,"o":227.91,"t":"2024-11-22T05:00:00Z","v":372363,"vw":229.545043},{"c":234.63,"h":236.24,"l":231.94,"n":15970,"o":232.41,"t":"2024-11-25T05:00:00Z","v":652919,"vw":234.60218},{"c":236.24,"h":236.75,"l":232.5875,"n":14141,"o":234.24,"t":"2024-11-26T05:00:00Z","v":479576,"vw":235.838415},{"c":234.99,"h":237.3299,"l":231.6408,"n":14054,"o":237,"t":"2024-11-27T05:00:00Z","v":496141,"vw":234.933882},{"c":231.92,"h":236.23,"l":231,"n":8180,"o":235.29,"t":"2024-11-29T05:00:00Z","v":346719,"vw":231.958586},{"c":232.41,"h":234.94,"l":231.12,"n":16388,"o":231.78,"t":"2024-12-02T05:00:00Z","v":621255,"vw":232.656606},{"c":229.88,"h":232.7899,"l":228.335,"n":17186,"o":230.29,"t":"2024-12-03T05:00:00Z","v":609409,"vw":230.275362},{"c":231.74,"h":232.08,"l":226.5619,"n":14301,"o":230.5,"t":"2024-12-04T05:00:00Z","v":439917,"vw":230.279525},{"c":231.81,"h":232.54,"l":228,"n":13605,"o":231.74,"t":"2024-12-05T05:00:00Z","v":406811,"vw":231.396052},{"c":236.48,"h":238.18,"l":232.99,"n":15642,"o":233,"t":"2024-12-06T05:00:00Z","v":488075,"vw":236.090767},{"c":234.94,"h":238.57,"l":231.4,"n":19701,"o":236.77,"t":"2024-12-09T05:00:00Z","v":686713,"vw":234.652322},{"c":235.66,"h":236.15,"l":232.444,"n":13260,"o":235.59,"t":"2024-12-10T05:00:00Z","v":447539,"vw":235.260942},{"c":240.25,"h":242.74,"l":235,"n":17700,"o":237.97,"t":"2024-12-11T05:00:00Z","v":673599,"vw":239.765394},{"c":240,"h":240.4,"l":237.9901,"n":18932,"o":239.61,"t":"2024-12-12T05:00:00Z","v":583595,"vw":239.577761},{"c":234.5,"h":239.53,"l":232.98,"n":13652,"o":239.53,"t":"2024-12-13T05:00:00Z","v":459919,"vw":234.712295},{"c":232.06,"h":235.5964,"l":230.54,"n":15374,"o":234.31,"t":"2024-12-16T05:00:00Z","v":599528,"vw":232.666105},{"c":232.97,"h":236.57,"l":230.995,"n":18876,"o":231.46,"t":"2024-12-17T05:00:00Z","v":801446,"vw":233.419761},{"c":209.49,"h":233.204,"l":209.4,"n":30205,"o":230.64,"t":"2024-12-18T05:00:00Z","v":1083175,"vw":216.198512},{"c":206.99,"h":213.81,"l":205.55,"n":26227,"o":212.86,"t":"2024-12-19T05:00:00Z","v":952420,"vw":207.334898},{"c":207.23,"h":210.8,"l":204.24,"n":17676,"o":205.52,"t":"2024-12-20T05:00:00Z","v":1603871,"vw":207.222939},{"c":206.91,"h":208.26,"l":203.9,"n":14991,"o":206.15,"t":"2024-12-23T05:00:00Z","v":389761,"vw":206.931252},{"c":209.75,"h":209.99,"l":205.81,"n":6140,"o":206.6,"t":"2024-12-24T05:00:00Z","v":147458,"vw":208.974056},{"c":209.1,"h":209.995,"l":207.37,"n":10020,"o":208.62,"t":"2024-12-26T05:00:00Z","v":436893,"vw":209.089459},{"c":206.72,"h":209.74,"l":204.8458,"n":10250,"o":207.59,"t":"2024-12-27T05:00:00Z","v":351181,"vw":206.635071},{"c":204.44,"h":205.88,"l":201.1,"n":11805,"o":204.7,"t":"2024-12-30T05:00:00Z","v":289664,"vw":204.306227},{"c":204.97,"h":206.23,"l":203.55,"n":12156,"o":205.13,"t":"2024-12-31T05:00:00Z","v":313644,"vw":204.808864},{"c":201.4,"h":207.1,"l":199.81,"n":18377,"o":207,"t":"2025-01-02T05:00:00Z","v":530595,"vw":201.752834},{"c":203.86,"h":203.92,"l":200.74,"n":14100,"o":203.08,"t":"2025-01-03T05:00:00Z","v":410707,"vw":203.172948},{"c":207.03,"h":215.25,"l":204.1641,"n":18515,"o":205.06,"t":"2025-01-06T05:00:00Z","v":573448,"vw":208.437744},{"c":202.1,"h":208.1071,"l":201.6695,"n":13708,"o":207.7,"t":"2025-01-07T05:00:00Z","v":421523,"vw":203.079756},{"c":199.42,"h":201.39,"l":197.12,"n":12819,"o":200.46,"t":"2025-01-08T05:00:00Z","v":449175,"vw":199.28791},{"c":202,"h":203.79,"l":197.39,"n":17405,"o":197.39,"t":"2025-01-10T05:00:00Z","v":553991,"vw":201.820823},{"c":200.78,"h":201.8,"l":198.57,"n":13286,"o":200.61,"t":"2025-01-13T05:00:00Z","v":350826,"vw":200.606402},{"c":203.26,"h":203.35,"l":199.45,"n":10678,"o":201.11,"t":"2025-01-14T05:00:00Z","v":290562,"vw":202.584299},{"c":205.35,"h":207.9399,"l":204.17,"n":13716,"o":205.62,"t":"2025-01-15T05:00:00Z","v":576472,"vw":205.89015},{"c":207.96,"h":208.19,"l":203.48,"n":11771,"o":205.4,"t":"2025-01-16T05:00:00Z","v":396479,"vw":207.506684},{"c":209.18,"h":210.44,"l":206.04,"n":12193,"o":210.44,"t":"2025-01-17T05:00:00Z","v":544323,"vw":209.148468},{"c":209.26,"h":211.6945,"l":207.52,"n":14511,"o":210.47,"t":"2025-01-21T05:00:00Z","v":424391,"vw":209.194958},{"c":207.57,"h":209.19,"l":205.625,"n":12972,"o":208.16,"t":"2025-01-22T05:00:00Z","v":319519,"vw":207.392529},{"c":205.25,"h":206.78,"l":203.83,"n":16498,"o":206.78,"t":"2025-01-23T05:00:00Z","v":708407,"vw":205.193289},{"c":207.5,"h":210.4314,"l":206.33,"n":11302,"o":207.35,"t":"2025-01-24T05:00:00Z","v":305285,"vw":207.883715},{"c":212.92,"h":214.165,"l":206.93,"n":18911,"o":206.93,"t":"2025-01-27T05:00:00Z","v":715067,"vw":212.821571},{"c":213.75,"h":217.93,"l":210.685,"n":15335,"o":213.88,"t":"2025-01-28T05:00:00Z","v":420796,"vw":214.471575},{"c":206.47,"h":213.03,"l":206.11,"n":16136,"o":213.03,"t":"2025-01-29T05:00:00Z","v":482630,"vw":207.138519},{"c":205.26,"h":209.27,"l":203.9,"n":11496,"o":206.77,"t":"2025-01-30T05:00:00Z","v":323753,"vw":205.858056},{"c":207.56,"h":211.71,"l":205.26,"n":15349,"o":207.59,"t":"2025-01-31T05:00:00Z","v":531682,"vw":208.0942},{"c":205.24,"h":206.6,"l":200.625,"n":16538,"o":204.95,"t":"2025-02-03T05:00:00Z","v":651867,"vw":204.880962},{"c":205.25,"h":206.01,"l":202.865,"n":14451,"o":205.69,"t":"2025-02-04T05:00:00Z","v":471649,"vw":204.73171},{"c":206.14,"h":206.24,"l":199.475,"n":15915,"o":203.89,"t":"2025-02-05T05:00:00Z","v":587495,"vw":204.623082},{"c":205,"h":207.75,"l":203.82,"n":14199,"o":207.54,"t":"2025-02-06T05:00:00Z","v":438553,"vw":205.051979},{"c":199.78,"h":208.015,"l":199.105,"n":13932,"o":207.5,"t":"2025-02-07T05:00:00Z","v":372080,"vw":201.372179},{"c":204.76,"h":205.045,"l":200.4,"n":15781,"o":202.62,"t":"2025-02-10T05:00:00Z","v":525400,"vw":203.591367},{"c":203.37,"h":207.5675,"l":202.17,"n":18639,"o":202.88,"t":"2025-02-11T05:00:00Z","v":752529,"vw":203.615834},{"c":207.05,"h":207.82,"l":199.16,"n":29610,"o":200.52,"t":"2025-02-12T05:00:00Z","v":1240030,"vw":205.706784},{"c":211.98,"h":217.49,"l":200,"n":28141,"o":215.79,"t":"2025-02-13T05:00:00Z","v":1259291,"vw":208.025459},{"c":209.22,"h":213.27,"l":207.53,"n":19060,"o":213.27,"t":"2025-02-14T05:00:00Z","v":900288,"vw":209.370125},{"c":213.57,"h":214.38,"l":209.41,"n":17906,"o":210.57,"t":"2025-02-18T05:00:00Z","v":667026,"vw":212.882104},{"c":216.17,"h":216.22,"l":209.03,"n":16408,"o":212.5,"t":"2025-02-19T05:00:00Z","v":469853,"vw":214.486504},{"c":214.4,"h":215.485,"l":210.2,"n":12093,"o":215.05,"t":"2025-02-20T05:00:00Z","v":324377,"vw":213.706624},{"c":213.06,"h":215,"l":209.48,"n":15377,"o":215,"t":"2025-02-21T05:00:00Z","v":597496,"vw":212.745872},{"c":219.19,"h":220.6,"l":211.1,"n":22165,"o":214.36,"t":"2025-02-24T05:00:00Z","v":813600,"vw":217.923473},{"c":219.07,"h":220.885,"l":217.0801,"n":22514,"o":219.01,"t":"2025-02-25T05:00:00Z","v":768950,"vw":218.896354},{"c":219.74,"h":222.1,"l":218.92,"n":17651,"o":219.25,"t":"2025-02-26T05:00:00Z","v":636524,"vw":220.093711},{"c":216.35,"h":221.445,"l":215.66,"n":19272,"o":220.44,"t":"2025-02-27T05:00:00Z","v":885491,"vw":217.942493},{"c":219.47,"h":221.405,"l":216.16,"n":19751,"o":216.16,"t":"2025-02-28T05:00:00Z","v":822597,"vw":219.095525},{"c":220.21,"h":224.49,"l":218.14,"n":22269,"o":219.14,"t":"2025-03-03T05:00:00Z","v":1016838,"vw":221.14673},{"c":217.21,"h":220.73,"l":215.87,"n":21733,"o":218.87,"t":"2025-03-04T05:00:00Z","v":875909,"vw":217.728092},{"c":217.39,"h":218.95,"l":214.75,"n":22248,"o":215.66,"t":"2025-03-05T05:00:00Z","v":894705,"vw":216.658855},{"c":203.62,"h":216.315,"l":203.53,"n":24992,"o":212.75,"t":"2025-03-06T05:00:00Z","v":851221,"vw":208.411154},{"c":213.02,"h":213.65,"l":202.89,"n":21540,"o":204.1,"t":"2025-03-07T05:00:00Z","v":707555,"vw":210.291096},{"c":217.02,"h":226.115,"l":214.5,"n":29226,"o":215.38,"t":"2025-03-10T04:00:00Z","v":996061,"vw":218.800485},{"c":206.66,"h":216.29,"l":206.16,"n":22502,"o":215.64,"t":"2025-03-11T04:00:00Z","v":794416,"vw":208.431375},{"c":206.56,"h":210.24,"l":202.8,"n":18021,"o":209.1,"t":"2025-03-12T04:00:00Z","v":600166,"vw":205.79984},{"c":202.82,"h":205.62,"l":199.14,"n":18005,"o":205.62,"t":"2025-03-13T04:00:00Z","v":575924,"vw":202.226957},{"c":207.99,"h":208.18,"l":203.72,"n":14273,"o":203.72,"t":"2025-03-14T04:00:00Z","v":410843,"vw":206.8256},{"c":216.01,"h":220.83,"l":209.96,"n":27455,"o":210.77,"t":"2025-03-17T04:00:00Z","v":898023,"vw":217.286078},{"c":217.03,"h":217.41,"l":210.62,"n":20440,"o":213.7,"t":"2025-03-18T04:00:00Z","v":697024,"vw":214.78781},{"c":217.44,"h":220.57,"l":214.045,"n":18689,"o":217.67,"t":"2025-03-19T04:00:00Z","v":578981,"vw":217.683915},{"c":215.43,"h":218.84,"l":215.3071,"n":16261,"o":216.47,"t":"2025-03-20T04:00:00Z","v":496852,"vw":216.393296},{"c":218.3,"h":219.325,"l":210.8,"n":22261,"o":212.96,"t":"2025-03-21T04:00:00Z","v":2944716,"vw":218.00334},{"c":223.67,"h":224.31,"l":219.06,"n":19026,"o":220.05,"t":"2025-03-24T04:00:00Z","v":580342,"vw":223.157879},{"c":223.44,"h":227.27,"l":222.39,"n":14107,"o":225,"t":"2025-03-25T04:00:00Z","v":440643,"vw":223.835777},{"c":222.72,"h":226.47,"l":221.25,"n":17370,"o":224.71,"t":"2025-03-26T04:00:00Z","v":476744,"vw":222.847117},{"c":225.82,"h":225.84,"l":219.9161,"n":14291,"o":222.04,"t":"2025-03-27T04:00:00Z","v":452024,"vw":224.780858},{"c":218.75,"h":228.45,"l":217.83,"n":18331,"o":225.66,"t":"2025-03-28T04:00:00Z","v":547962,"vw":220.701903},{"c":218.48,"h":220.77,"l":213.68,"n":17526,"o":217.03,"t":"2025-03-31T04:00:00Z","v":674084,"vw":218.385761},{"c":220.9,"h":221.28,"l":214.32,"n":18661,"o":218.25,"t":"2025-04-01T04:00:00Z","v":670910,"vw":219.055935},{"c":218.48,"h":221.8726,"l":215.56,"n":16596,"o":217.91,"t":"2025-04-02T04:00:00Z","v":527824,"vw":218.875176},{"c":213.43,"h":217.125,"l":206.46,"n":26291,"o":211.61,"t":"2025-04-03T04:00:00Z","v":817821,"vw":212.017797},{"c":198.11,"h":209.1,"l":194.998,"n":26564,"o":208.35,"t":"2025-04-04T04:00:00Z","v":799486,"vw":200.313866},{"c":196.53,"h":202.48,"l":185.49,"n":28077,"o":191.01,"t":"2025-04-07T04:00:00Z","v":1213928,"vw":194.454638},{"c":193.07,"h":206.56,"l":191.545,"n":27571,"o":202.51,"t":"2025-04-08T04:00:00Z","v":973571,"vw":198.364664},{"c":218.5,"h":218.81,"l":191.18,"n":28591,"o":191.73,"t":"2025-04-09T04:00:00Z","v":1162354,"vw":209.813701},{"c":210.22,"h":214.7,"l":203.57,"n":22365,"o":213.71,"t":"2025-04-10T04:00:00Z","v":593275,"vw":209.924897},{"c":215.72,"h":216.49,"l":207.5152,"n":14129,"o":210.22,"t":"2025-04-11T04:00:00Z","v":406694,"vw":213.669412},{"c":218.27,"h":221.4,"l":215.85,"n":15134,"o":218.32,"t":"2025-04-14T04:00:00Z","v":544725,"vw":218.266667},{"c":219.29,"h":221.74,"l":218.14,"n":12181,"o":220.23,"t":"2025-04-15T04:00:00Z","v":453003,"vw":219.48527},{"c":215.53,"h":219.31,"l":213.11,"n":14341,"o":218.93,"t":"2025-04-16T04:00:00Z","v":371637,"vw":215.954932},{"c":216.91,"h":218.615,"l":213.89,"n":12401,"o":215.95,"t":"2025-04-17T04:00:00Z","v":403703,"vw":216.636326},{"c":206.2,"h":215.79,"l":201.705,"n":19536,"o":214.2,"t":"2025-04-21T04:00:00Z","v":616854,"vw":206.406675},{"c":211.52,"h":213.58,"l":207.76,"n":14175,"o":207.91,"t":"2025-04-22T04:00:00Z","v":368304,"vw":211.116671},{"c":219.23,"h":224.28,"l":215.88,"n":14786,"o":215.88,"t":"2025-04-23T04:00:00Z","v":393953,"vw":219.917842},{"c":225.86,"h":226.52,"l":217.06,"n":12524,"o":218.67,"t":"2025-04-24T04:00:00Z","v":331857,"vw":223.849873},{"c":227.6,"h":228.86,"l":223.795,"n":12854,"o":225.43,"t":"2025-04-25T04:00:00Z","v":348959,"vw":226.902615},{"c":226.49,"h":229.46,"l":224.5,"n":16426,"o":227.78,"t":"2025-04-28T04:00:00Z","v":507832,"vw":226.174108},{"c":228.56,"h":229.75,"l":225.21,"n":12156,"o":225.75,"t":"2025-04-29T04:00:00Z","v":410345,"vw":228.089435},{"c":226.39,"h":226.97,"l":220.765,"n":17466,"o":224.14,"t":"2025-04-30T04:00:00Z","v":588793,"vw":225.155382},{"c":227.1,"h":231.1899,"l":226.045,"n":14982,"o":227.72,"t":"2025-05-01T04:00:00Z","v":499349,"vw":228.327872},{"c":227.37,"h":231.4,"l":227.16,"n":15006,"o":228.41,"t":"2025-05-02T04:00:00Z","v":456065,"vw":228.600124},{"c":227.28,"h":230.42,"l":225.31,"n":13107,"o":225.31,"t":"2025-05-05T04:00:00Z","v":459961,"vw":228.252176},{"c":227.79,"h":228.77,"l":224.2301,"n":15427,"o":224.74,"t":"2025-05-06T04:00:00Z","v":576099,"vw":227.728442},{"c":228.67,"h":228.9,"l":223.355,"n":25635,"o":228.19,"t":"2025-05-07T04:00:00Z","v":758016,"vw":227.489365},{"c":249.35,"h":254.48,"l":233,"n":40228,"o":243,"t":"2025-05-08T04:00:00Z","v":1502012,"vw":247.219908},{"c":252.7,"h":255.12,"l":247.7577,"n":23101,"o":249.04,"t":"2025-05-09T04:00:00Z","v":730429,"vw":252.49933},{"c":258.38,"h":260,"l":252.18,"n":24650,"o":259.73,"t":"2025-05-12T04:00:00Z","v":952327,"vw":256.56811},{"c":260.21,"h":261.64,"l":257.55,"n":18948,"o":258,"t":"2025-05-13T04:00:00Z","v":535353,"vw":260.069273},{"c":257.22,"h":260.065,"l":255.34,"n":20054,"o":259.35,"t":"2025-05-14T04:00:00Z","v":696638,"vw":257.485473},{"c":256.46,"h":257.73,"l":251.68,"n":21134,"o":256.21,"t":"2025-05-15T04:00:00Z","v":715693,"vw":255.430188},{"c":260.36,"h":261.31,"l":255.35,"n":16295,"o":256.3,"t":"2025-05-16T04:00:00Z","v":488505,"vw":259.945765},{"c":259.93,"h":260.4,"l":256.27,"n":14204,"o":256.27,"t":"2025-05-19T04:00:00Z","v":370783,"vw":259.32172},{"c":260.69,"h":261.23,"l":257.2796,"n":11924,"o":258.3,"t":"2025-05-20T04:00:00Z","v":277164,"vw":259.973782},{"c":257.25,"h":261.69,"l":256.15,"n":15124,"o":259.76,"t":"2025-05-21T04:00:00Z","v":358804,"vw":258.136795},{"c":261.5,"h":262.8,"l":255.17,"n":16744,"o":256.36,"t":"2025-05-22T04:00:00Z","v":529885,"vw":260.661422},{"c":257.9,"h":259.99,"l":255.74,"n":14641,"o":258.01,"t":"2025-05-23T04:00:00Z","v":412519,"vw":257.814308},{"c":261.26,"h":261.545,"l":253.44,"n":17000,"o":258.94,"t":"2025-05-27T04:00:00Z","v":446736,"vw":260.237005},{"c":259.46,"h":262.66,"l":258.975,"n":11460,"o":261.68,"t":"2025-05-28T04:00:00Z","v":322685,"vw":260.205723},{"c":255.68,"h":261.305,"l":254.55,"n":15058,"o":260.32,"t":"2025-05-29T04:00:00Z","v":515304,"vw":255.960487},{"c":259.09,"h":259.3525,"l":253.51,"n":18429,"o":256.45,"t":"2025-05-30T04:00:00Z","v":913126,"vw":257.746125},{"c":259.54,"h":260,"l":252.95,"n":20476,"o":259.09,"t":"2025-06-02T04:00:00Z","v":590687,"vw":258.157129},{"c":263.8,"h":264.07,"l":256.767,"n":16624,"o":260,"t":"2025-06-03T04:00:00Z","v":590794,"vw":262.484579},{"c":264.8,"h":265.61,"l":259.64,"n":19706,"o":263.79,"t":"2025-06-04T04:00:00Z","v":663228,"vw":264.250514},{"c":263.93,"h":267.76,"l":262.22,"n":15216,"o":265.49,"t":"2025-06-05T04:00:00Z","v":523967,"vw":264.829709},{"c":265.71,"h":267.04,"l":263.63,"n":12623,"o":266.74,"t":"2025-06-06T04:00:00Z","v":348678,"vw":265.747426},{"c":258.45,"h":265.91,"l":255.21,"n":20721,"o":265.59,"t":"2025-06-09T04:00:00Z","v":762067,"vw":259.197799},{"c":254.12,"h":258.59,"l":252.56,"n":17237,"o":257.89,"t":"2025-06-10T04:00:00Z","v":501615,"vw":254.628597},{"c":251.8,"h":255.46,"l":250.75,"n":16661,"o":254.63,"t":"2025-06-11T04:00:00Z","v":484328,"vw":252.437091},{"c":250.85,"h":253.61,"l":246.24,"n":19481,"o":253.61,"t":"2025-06-12T04:00:00Z","v":685856,"vw":250.244781},{"c":245,"h":248.83,"l":243.65,"n":18428,"o":248.13,"t":"2025-06-13T04:00:00Z","v":552423,"vw":245.644273},{"c":246.41,"h":248.045,"l":243.67,"n":16724,"o":246.55,"t":"2025-06-16T04:00:00Z","v":478869,"vw":246.435937},{"c":241.73,"h":246.68,"l":241.72,"n":18006,"o":245.15,"t":"2025-06-17T04:00:00Z","v":561214,"vw":242.851409},{"c":232.82,"h":242.53,"l":231.62,"n":25788,"o":241.9,"t":"2025-06-18T04:00:00Z","v":1013838,"vw":235.410099},{"c":232.15,"h":234.8899,"l":229.6,"n":18739,"o":233.8,"t":"2025-06-20T04:00:00Z","v":1415297,"vw":232.212469},{"c":232.97,"h":233.5961,"l":229.145,"n":14712,"o":231.72,"t":"2025-06-23T04:00:00Z","v":515347,"vw":232.532825},{"c":235.05,"h":235.46,"l":230.65,"n":16877,"o":235,"t":"2025-06-24T04:00:00Z","v":547789,"vw":234.421472},{"c":222.79,"h":235.355,"l":222.21,"n":26008,"o":234.72,"t":"2025-06-25T04:00:00Z","v":901587,"vw":224.433714},{"c":225.46,"h":227.28,"l":221.15,"n":20186,"o":223.95,"t":"2025-06-26T04:00:00Z","v":853742,"vw":225.428256},{"c":227.23,"h":228.59,"l":224.03,"n":14807,"o":225.8,"t":"2025-06-27T04:00:00Z","v":590049,"vw":227.009551},{"c":231.4,"h":231.62,"l":227.14,"n":17145,"o":228.35,"t":"2025-06-30T04:00:00Z","v":605442,"vw":230.607666},{"c":233.8,"h":235.79,"l":228.41,"n":23579,"o":230.1,"t":"2025-07-01T04:00:00Z","v":913139,"vw":233.274928},{"c":228.13,"h":235.31,"l":222.1985,"n":20197,"o":233.78,"t":"2025-07-02T04:00:00Z","v":655492,"vw":227.189095},{"c":233.07,"h":233.4,"l":227.985,"n":10723,"o":229.15,"t":"2025-07-03T04:00:00Z","v":374191,"vw":232.238092},{"c":232.39,"h":235,"l":229.69,"n":16909,"o":232.35,"t":"2025-07-07T04:00:00Z","v":511839,"vw":231.893393},{"c":233.97,"h":236.24,"l":232.5407,"n":17030,"o":233.7,"t":"2025-07-08T04:00:00Z","v":519360,"vw":233.998738},{"c":234.08,"h":235,"l":230.77,"n":14422,"o":233.98,"t":"2025-07-09T04:00:00Z","v":476489,"vw":233.556938},{"c":229.36,"h":234.37,"l":228.71,"n":16364,"o":233.51,"t":"2025-07-10T04:00:00Z","v":418438,"vw":230.44908},{"c":220.2,"h":229.3235,"l":219.86,"n":19007,"o":228.87,"t":"2025-07-11T04:00:00Z","v":624587,"vw":222.640977},{"c":222,"h":223.6,"l":218,"n":19441,"o":220.23,"t":"2025-07-14T04:00:00Z","v":630712,"vw":221.834267},{"c":221.73,"h":224.16,"l":220.87,"n":12953,"o":221.76,"t":"2025-07-15T04:00:00Z","v":468708,"vw":222.199717},{"c":223.24,"h":223.57,"l":219.399,"n":12721,"o":223.06,"t":"2025-07-16T04:00:00Z","v":421158,"vw":222.597435},{"c":224.72,"h":226.45,"l":222.98,"n":13695,"o":224.02,"t":"2025-07-17T04:00:00Z","v":429235,"vw":224.873385},{"c":229.71,"h":230.15,"l":224.34,"n":13867,"o":226.74,"t":"2025-07-18T04:00:00Z","v":481419,"vw":228.695694},{"c":227.94,"h":230.69,"l":227.565,"n":13661,"o":230.63,"t":"2025-07-21T04:00:00Z","v":412246,"vw":228.641953},{"c":233.25,"h":234.45,"l":228.61,"n":18029,"o":228.61,"t":"2025-07-22T04:00:00Z","v":622194,"vw":233.236749},{"c":236.44,"h":237.23,"l":232.775,"n":17370,"o":233.51,"t":"2025-07-23T04:00:00Z","v":551250,"vw":236.203776},{"c":237.95,"h":238.505,"l":234.585,"n":11472,"o":236.44,"t":"2025-07-24T04:00:00Z","v":382554,"vw":237.464242},{"c":238.8,"h":240.14,"l":236.835,"n":11294,"o":238.1,"t":"2025-07-25T04:00:00Z","v":325705,"vw":238.906022},{"c":236.44,"h":239.6199,"l":235.6,"n":13147,"o":239,"t":"2025-07-28T04:00:00Z","v":474885,"vw":237.152866},{"c":237.45,"h":237.69,"l":233.15,"n":15057,"o":235.57,"t":"2025-07-29T04:00:00Z","v":474923,"vw":236.203118},{"c":235.57,"h":238.44,"l":233.49,"n":15225,"o":236.78,"t":"2025-07-30T04:00:00Z","v":518410,"vw":236.113796},{"c":231.54,"h":237.655,"l":231.19,"n":15232,"o":235.87,"t":"2025-07-31T04:00:00Z","v":523556,"vw":233.51958},{"c":226.44,"h":231.12,"l":225.21,"n":19181,"o":231.12,"t":"2025-08-01T04:00:00Z","v":580498,"vw":227.142907},{"c":229.32,"h":232.85,"l":226.44,"n":18011,"o":227.44,"t":"2025-08-04T04:00:00Z","v":566698,"vw":229.951648},{"c":223.27,"h":229.77,"l":223.09,"n":17093,"o":229.77,"t":"2025-08-05T04:00:00Z","v":568350,"vw":224.416825},{"c":223.26,"h":226.94,"l":219.733,"n":33824,"o":226.35,"t":"2025-08-06T04:00:00Z","v":1636319,"vw":223.276273},{"c":233.38,"h":248.95,"l":231.36,"n":40613,"o":238.79,"t":"2025-08-07T04:00:00Z","v":1484170,"vw":238.640937},{"c":229.85,"h":234.215,"l":227.535,"n":21634,"o":233.75,"t":"2025-08-08T04:00:00Z","v":672084,"vw":230.100422},{"c":221.04,"h":230.6032,"l":220.1,"n":22432,"o":229.63,"t":"2025-08-11T04:00:00Z","v":711061,"vw":222.368994},{"c":215.21,"h":222.3,"l":213.55,"n":23292,"o":222.1,"t":"2025-08-12T04:00:00Z","v":769809,"vw":216.386033},{"c":221.49,"h":222.3,"l":213.7601,"n":23581,"o":215.16,"t":"2025-08-13T04:00:00Z","v":752330,"vw":219.489477},{"c":216,"h":220.425,"l":215.95,"n":16164,"o":219.01,"t":"2025-08-14T04:00:00Z","v":578608,"vw":217.276715},{"c":217.18,"h":218.5341,"l":215.46,"n":15689,"o":216.57,"t":"2025-08-15T04:00:00Z","v":593622,"vw":217.111906},{"c":225.28,"h":225.85,"l":221.55,"n":20127,"o":221.55,"t":"2025-08-18T04:00:00Z","v":622685,"vw":224.768086},{"c":227.93,"h":228.44,"l":223.75,"n":18028,"o":224.92,"t":"2025-08-19T04:00:00Z","v":656611,"vw":226.853391},{"c":226.95,"h":229.3099,"l":224.05,"n":20375,"o":226.81,"t":"2025-08-20T04:00:00Z","v":817234,"vw":226.683963},{"c":225.32,"h":226.445,"l":222.9093,"n":13334,"o":225.49,"t":"2025-08-21T04:00:00Z","v":514826,"vw":225.228066},{"c":233.89,"h":234.28,"l":224.505,"n":20543,"o":225.72,"t":"2025-08-22T04:00:00Z","v":699286,"vw":232.345992},{"c":230.78,"h":234.6,"l":229.92,"n":13131,"o":232.98,"t":"2025-08-25T04:00:00Z","v":372438,"vw":230.921379},{"c":225.97,"h":232.3374,"l":225.86,"n":18183,"o":230.28,"t":"2025-08-26T04:00:00Z","v":679248,"vw":226.390681},{"c":227.89,"h":228.475,"l":225.855,"n":16341,"o":226.47,"t":"2025-08-27T04:00:00Z","v":679135,"vw":227.567745},{"c":225.71,"h":228.145,"l":225.63,"n":15017,"o":227.81,"t":"2025-08-28T04:00:00Z","v":524333,"vw":226.48975},{"c":227.15,"h":227.57,"l":225.335,"n":12166,"o":225.79,"t":"2025-08-29T04:00:00Z","v":341240,"vw":226.887286},{"c":220,"h":225,"l":216.215,"n":25944,"o":224.02,"t":"2025-09-02T04:00:00Z","v":928001,"vw":219.693254},{"c":221.35,"h":221.4,"l":216.62,"n":20681,"o":218.73,"t":"2025-09-03T04:00:00Z","v":830520,"vw":220.159687},{"c":224.5,"h":225.84,"l":219.52,"n":20273,"o":221.54,"t":"2025-09-04T04:00:00Z","v":631344,"vw":223.995034},{"c":224.12,"h":227.3,"l":222.4,"n":14541,"o":225.02,"t":"2025-09-05T04:00:00Z","v":445843,"vw":224.252658},{"c":224.3,"h":224.43,"l":221.74,"n":16226,"o":223.39,"t":"2025-09-08T04:00:00Z","v":436534,"vw":223.421341},{"c":222.49,"h":224.12,"l":219.22,"n":17654,"o":224.12,"t":"2025-09-09T04:00:00Z","v":589476,"vw":221.808331},{"c":220.88,"h":223.45,"l":220.15,"n":17391,"o":220.58,"t":"2025-09-10T04:00:00Z","v":596513,"vw":221.337915},{"c":226.37,"h":227.49,"l":220.63,"n":16902,"o":221.12,"t":"2025-09-11T04:00:00Z","v":468823,"vw":225.915379},{"c":222.63,"h":226.675,"l":221.98,"n":14634,"o":226.37,"t":"2025-09-12T04:00:00Z","v":379388,"vw":223.068248},{"c":218.2,"h":223.65,"l":218.05,"n":18226,"o":222.84,"t":"2025-09-15T04:00:00Z","v":485417,"vw":219.488164},{"c":213.32,"h":218.25,"l":210.505,"n":24529,"o":218.25,"t":"2025-09-16T04:00:00Z","v":766167,"vw":213.576554},{"c":214.73,"h":218.79,"l":213.38,"n":20833,"o":214.6,"t":"2025-09-17T04:00:00Z","v":688163,"vw":214.905999},{"c":216.55,"h":218.59,"l":214.11,"n":20206,"o":215.55,"t":"2025-09-18T04:00:00Z","v":626731,"vw":216.945063},{"c":216.6,"h":218.71,"l":215.84,"n":20309,"o":216.46,"t":"2025-09-19T04:00:00Z","v":1660400,"vw":216.68139},{"c":220.1,"h":222.36,"l":215.7,"n":21252,"o":215.7,"t":"2025-09-22T04:00:00Z","v":753673,"vw":219.673592},{"c":219.66,"h":220.685,"l":216.78,"n":17355,"o":220.34,"t":"2025-09-23T04:00:00Z","v":555975,"vw":218.533073},{"c":217.42,"h":220.525,"l":216.93,"n":14878,"o":219.98,"t":"2025-09-24T04:00:00Z","v":466998,"vw":217.667586},{"c":214.85,"h":216.81,"l":213.81,"n":16985,"o":216.81,"t":"2025-09-25T04:00:00Z","v":657068,"vw":215.205815},{"c":217.51,"h":219.19,"l":216.085,"n":16365,"o":217.49,"t":"2025-09-26T04:00:00Z","v":767734,"vw":217.527096},{"c":218.17,"h":218.75,"l":216.9,"n":16591,"o":217.89,"t":"2025-09-29T04:00:00Z","v":700568,"vw":217.961511},{"c":208.14,"h":217.1,"l":207.175,"n":25129,"o":216.37,"t":"2025-09-30T04:00:00Z","v":905167,"vw":208.834328},{"c":199.23,"h":208.5,"l":198.97,"n":33646,"o":208.5,"t":"2025-10-01T04:00:00Z","v":1588526,"vw":200.720403},{"c":201.38,"h":203.26,"l":198.1953,"n":25908,"o":200.5,"t":"2025-10-02T04:00:00Z","v":1254358,"vw":201.080034},{"c":201.86,"h":203.3,"l":200,"n":18638,"o":201.95,"t":"2025-10-03T04:00:00Z","v":679780,"vw":201.924071},{"c":200.22,"h":204.02,"l":199.585,"n":21425,"o":202,"t":"2025-10-06T04:00:00Z","v":1038926,"vw":200.647615},{"c":203.71,"h":203.99,"l":199.5,"n":18853,"o":201.1,"t":"2025-10-07T04:00:00Z","v":780357,"vw":201.973444},{"c":205.08,"h":206.49,"l":201.99,"n":17885,"o":203.76,"t":"2025-10-08T04:00:00Z","v":527677,"vw":204.986906},{"c":202.59,"h":206.39,"l":202.36,"n":18596,"o":206.27,"t":"2025-10-09T04:00:00Z","v":654913,"vw":203.261825},{"c":199.82,"h":203.62,"l":199.63,"n":17901,"o":203.04,"t":"2025-10-10T04:00:00Z","v":494226,"vw":200.48654},{"c":201.3,"h":202.2425,"l":197.73,"n":14873,"o":198.82,"t":"2025-10-13T04:00:00Z","v":410445,"vw":201.027644},{"c":200.53,"h":203.06,"l":199.48,"n":17473,"o":199.48,"t":"2025-10-14T04:00:00Z","v":532161,"vw":201.166483},{"c":199.5,"h":202.565,"l":199.5,"n":16588,"o":202.05,"t":"2025-10-15T04:00:00Z","v":531812,"vw":200.501369},{"c":200.49,"h":201.565,"l":198.51,"n":18865,"o":200.48,"t":"2025-10-16T04:00:00Z","v":646516,"vw":200.330542},{"c":200.69,"h":202.43,"l":198.13,"n":16053,"o":200.28,"t":"2025-10-17T04:00:00Z","v":449725,"vw":200.863743},{"c":201.09,"h":203.2385,"l":200,"n":14375,"o":200.69,"t":"2025-10-20T04:00:00Z","v":437990,"vw":201.533201},{"c":206.86,"h":207.325,"l":200.42,"n":15001,"o":201.09,"t":"2025-10-21T04:00:00Z","v":510879,"vw":205.93294},{"c":202.35,"h":206.49,"l":202.18,"n":14067,"o":206.08,"t":"2025-10-22T04:00:00Z","v":377373,"vw":203.613237},{"c":200.25,"h":203.465,"l":200.0001,"n":15949,"o":201.96,"t":"2025-10-23T04:00:00Z","v":482085,"vw":200.722046},{"c":199.51,"h":202.22,"l":199.41,"n":14116,"o":202.1,"t":"2025-10-24T04:00:00Z","v":436473,"vw":200.199152},{"c":200.24,"h":202.865,"l":197.19,"n":14983,"o":197.19,"t":"2025-10-27T04:00:00Z","v":399386,"vw":200.413982},{"c":198.5,"h":201.415,"l":198.41,"n":14992,"o":199.22,"t":"2025-10-28T04:00:00Z","v":488533,"vw":199.271855},{"c":186.46,"h":196.595,"l":185.62,"n":24785,"o":195.35,"t":"2025-10-29T04:00:00Z","v":795703,"vw":188.913248},{"c":185.29,"h":188.41,"l":184.72,"n":19837,"o":186.56,"t":"2025-10-30T04:00:00Z","v":679501,"vw":185.835516},{"c":187.09,"h":188.08,"l":183.7614,"n":18579,"o":184.64,"t":"2025-10-31T04:00:00Z","v":610135,"vw":186.825384},{"c":184.85,"h":186.86,"l":182.88,"n":25819,"o":186.86,"t":"2025-11-03T05:00:00Z","v":890719,"vw":184.846578},{"c":181.91,"h":186.21,"l":180.57,"n":17360,"o":185.17,"t":"2025-11-04T05:00:00Z","v":593231,"vw":182.526879},{"c":183.71,"h":186.28,"l":180.5201,"n":31066,"o":181.28,"t":"2025-11-05T05:00:00Z","v":1306212,"vw":184.433728},{"c":164.01,"h":176.3,"l":156.5,"n":51830,"o":176.3,"t":"2025-11-06T05:00:00Z","v":2050332,"vw":162.49258},{"c":162.15,"h":164.475,"l":159.36,"n":29682,"o":163.85,"t":"2025-11-07T05:00:00Z","v":944914,"vw":161.904713},{"c":166.8,"h":166.95,"l":162.5,"n":25959,"o":162.83,"t":"2025-11-10T05:00:00Z","v":987897,"vw":165.738053},{"c":170.34,"h":170.37,"l":165.37,"n":20421,"o":166.77,"t":"2025-11-11T05:00:00Z","v":932363,"vw":168.527836},{"c":167.66,"h":171.345,"l":166,"n":22198,"o":171.04,"t":"2025-11-12T05:00:00Z","v":988004,"vw":167.462924},{"c":164.66,"h":167.07,"l":164,"n":24239,"o":166.01,"t":"2025-11-13T05:00:00Z","v":976528,"vw":164.987264},{"c":166.12,"h":166.39,"l":162.28,"n":24118,"o":163.69,"t":"2025-11-14T05:00:00Z","v":890283,"vw":165.51082},{"c":164.09,"h":168.82,"l":163.2,"n":19543,"o":166.61,"t":"2025-11-17T05:00:00Z","v":847771,"vw":164.825963},{"c":161.33,"h":165.11,"l":159.34,"n":18776,"o":163.6,"t":"2025-11-18T05:00:00Z","v":610445,"vw":161.421541},{"c":160.97,"h":161.59,"l":159,"n":18003,"o":161.52,"t":"2025-11-19T05:00:00Z","v":607356,"vw":160.58539},{"c":159.91,"h":162.5,"l":159,"n":18255,"o":162.34,"t":"2025-11-20T05:00:00Z","v":694220,"vw":160.227802},{"c":162.14,"h":163.51,"l":159.135,"n":22875,"o":159.95,"t":"2025-11-21T05:00:00Z","v":1049192,"vw":161.694278},{"c":159.21,"h":161.84,"l":158.0001,"n":20288,"o":161.84,"t":"2025-11-24T05:00:00Z","v":1054157,"vw":159.528815},{"c":164.34,"h":164.54,"l":159.81,"n":18946,"o":160.55,"t":"2025-11-25T05:00:00Z","v":796618,"vw":163.574759},{"c":160.82,"h":164.2,"l":160.4,"n":18676,"o":163.745,"t":"2025-11-26T05:00:00Z","v":671601,"vw":161.164638},{"c":161.17,"h":162.165,"l":160.735,"n":7778,"o":161.33,"t":"2025-11-28T05:00:00Z","v":214455,"vw":161.375978},{"c":161.81,"h":163.78,"l":159.4865,"n":17251,"o":160,"t":"2025-12-01T05:00:00Z","v":769516,"vw":161.913625},{"c":161.95,"h":163.8699,"l":160.38,"n":16761,"o":162.86,"t":"2025-12-02T05:00:00Z","v":595019,"vw":162.1075},{"c":164.56,"h":165.17,"l":161.89,"n":13270,"o":161.89,"t":"2025-12-03T05:00:00Z","v":447911,"vw":164.334088},{"c":166.14,"h":167.44,"l":164.43,"n":17985,"o":165.31,"t":"2025-12-04T05:00:00Z","v":645178,"vw":166.00185},{"c":165.72,"h":169.25,"l":164.53,"n":20781,"o":165.5,"t":"2025-12-05T05:00:00Z","v":807844,"vw":166.047506},{"c":163.97,"h":165.41,"l":162.441,"n":19275,"o":163.81,"t":"2025-12-08T05:00:00Z","v":816681,"vw":163.711094},{"c":162.7,"h":165.28,"l":162.135,"n":17521,"o":164.2,"t":"2025-12-09T05:00:00Z","v":690336,"vw":162.858915},{"c":163.8,"h":163.89,"l":161.0601,"n":17793,"o":162.46,"t":"2025-12-10T05:00:00Z","v":825503,"vw":163.087489},{"c":166.08,"h":168.85,"l":162.91,"n":20093,"o":163.54,"t":"2025-12-11T05:00:00Z","v":796646,"vw":166.386354},{"c":166.61,"h":169.27,"l":165.6,"n":18295,"o":166.59,"t":"2025-12-12T05:00:00Z","v":643737,"vw":166.969182},{"c":162.81,"h":167.49,"l":162.5,"n":22247,"o":167.15,"t":"2025-12-15T05:00:00Z","v":835048,"vw":163.421125},{"c":162.77,"h":163.5675,"l":160.3,"n":16394,"o":161.22,"t":"2025-12-16T05:00:00Z","v":578073,"vw":162.52665},{"c":166.97,"h":170.22,"l":164.93,"n":20699,"o":164.93,"t":"2025-12-17T05:00:00Z","v":984729,"vw":166.952632},{"c":164.31,"h":167.25,"l":162.59,"n":24621,"o":166.33,"t":"2025-12-18T05:00:00Z","v":1107474,"vw":164.80617},{"c":162.72,"h":164.64,"l":161.89,"n":22180,"o":164.1,"t":"2025-12-19T05:00:00Z","v":2246192,"vw":162.901427},{"c":165.42,"h":166.355,"l":162.75,"n":17478,"o":162.82,"t":"2025-12-22T05:00:00Z","v":624280,"vw":165.079159},{"c":159.63,"h":165.58,"l":158.8629,"n":20076,"o":165.58,"t":"2025-12-23T05:00:00Z","v":708178,"vw":159.998763},{"c":160.4,"h":160.53,"l":159.04,"n":8275,"o":159.4,"t":"2025-12-24T05:00:00Z","v":255010,"vw":160.090818},{"c":160.41,"h":160.89,"l":159.28,"n":16601,"o":160.14,"t":"2025-12-26T05:00:00Z","v":600015,"vw":160.114502},{"c":160.76,"h":161.11,"l":158.5501,"n":18664,"o":160.36,"t":"2025-12-29T05:00:00Z","v":690724,"vw":160.115782},{"c":160.52,"h":161.95,"l":159.3001,"n":16568,"o":160.25,"t":"2025-12-30T05:00:00Z","v":594804,"vw":160.635459},{"c":159.36,"h":160.625,"l":159,"n":18166,"o":159.81,"t":"2025-12-31T05:00:00Z","v":654926,"vw":159.619605},{"c":152.4,"h":159.85,"l":151.84,"n":26886,"o":159.43,"t":"2026-01-02T05:00:00Z","v":965378,"vw":153.51825},{"c":153,"h":155.465,"l":151.81,"n":25908,"o":152.95,"t":"2026-01-05T05:00:00Z","v":957543,"vw":153.356398},{"c":156.55,"h":157.415,"l":151.745,"n":19529,"o":152.06,"t":"2026-01-06T05:00:00Z","v":640761,"vw":155.944755},{"c":156.82,"h":158.3,"l":155.4959,"n":19306,"o":157.28,"t":"2026-01-07T05:00:00Z","v":630065,"vw":157.203809},{"c":157.8,"h":159.095,"l":155.4,"n":20205,"o":155.73,"t":"2026-01-08T05:00:00Z","v":703096,"vw":157.730933},{"c":157.17,"h":157.8,"l":155.4,"n":17047,"o":157.64,"t":"2026-01-09T05:00:00Z","v":469425,"vw":156.888617},{"c":158.94,"h":159.3,"l":154.72,"n":20488,"o":156.955,"t":"2026-01-12T05:00:00Z","v":928539,"vw":158.549},{"c":157.5,"h":159.04,"l":154.495,"n":22995,"o":158.17,"t":"2026-01-13T05:00:00Z","v":945125,"vw":156.897964},{"c":154.58,"h":157.74,"l":153.74,"n":19340,"o":157.17,"t":"2026-01-14T05:00:00Z","v":709982,"vw":155.128774},{"c":152.78,"h":157.66,"l":152.47,"n":19990,"o":155.07,"t":"2026-01-15T05:00:00Z","v":769522,"vw":153.524836},{"c":148.41,"h":152.7996,"l":148.41,"n":23761,"o":152.5,"t":"2026-01-16T05:00:00Z","v":925755,"vw":149.259536},{"c":147.48,"h":150,"l":145.61,"n":24069,"o":146.49,"t":"2026-01-20T05:00:00Z","v":998495,"vw":147.758177},{"c":149.18,"h":150.62,"l":148.0725,"n":18230,"o":148.74,"t":"2026-01-21T05:00:00Z","v":869052,"vw":149.151569},{"c":152.57,"h":153.55,"l":150.008,"n":21425,"o":150.68,"t":"2026-01-22T05:00:00Z","v":814121,"vw":152.409841},{"c":152.29,"h":153.45,"l":149.29,"n":21973,"o":152.47,"t":"2026-01-23T05:00:00Z","v":784067,"vw":151.837662},{"c":147.45,"h":150.999,"l":142.88,"n":38679,"o":150,"t":"2026-01-26T05:00:00Z","v":1749939,"vw":146.877229},{"c":142.19,"h":147.225,"l":141.91,"n":25746,"o":146.08,"t":"2026-01-27T05:00:00Z","v":1126710,"vw":143.3385},{"c":139.65,"h":143.67,"l":139.43,"n":27472,"o":142.2,"t":"2026-01-28T05:00:00Z","v":1229355,"vw":140.728558},{"c":134.34,"h":139.65,"l":132.13,"n":45517,"o":136.89,"t":"2026-01-29T05:00:00Z","v":2283386,"vw":133.829635},{"c":134.75,"h":136.225,"l":132.8,"n":29104,"o":134.59,"t":"2026-01-30T05:00:00Z","v":1335728,"vw":134.375878},{"c":133.31,"h":137.99,"l":132.99,"n":27315,"o":136.98,"t":"2026-02-02T05:00:00Z","v":930750,"vw":133.854222},{"c":124.33,"h":131.97,"l":124.08,"n":41526,"o":130.33,"t":"2026-02-03T05:00:00Z","v":1912441,"vw":126.449046},{"c":129.84,"h":130.59,"l":122.615,"n":43157,"o":123.45,"t":"2026-02-04T05:00:00Z","v":1916397,"vw":128.440996},{"c":131.59,"h":134.47,"l":129.0701,"n":36334,"o":131.15,"t":"2026-02-05T05:00:00Z","v":1640828,"vw":131.050316},{"c":130.97,"h":134.29,"l":127.79,"n":39884,"o":131.87,"t":"2026-02-06T05:00:00Z","v":1898810,"vw":130.887015},{"c":129.42,"h":133.19,"l":128.41,"n":29843,"o":130.73,"t":"2026-02-09T05:00:00Z","v":1350840,"vw":129.73362},{"c":124.94,"h":131.7499,"l":124.75,"n":37520,"o":130,"t":"2026-02-10T05:00:00Z","v":1794898,"vw":126.646595},{"c":118.71,"h":125.01,"l":116.83,"n":62057,"o":124.99,"t":"2026-02-11T05:00:00Z","v":3155453,"vw":119.026979},{"c":119.76,"h":120.14,"l":104.9,"n":78407,"o":106.79,"t":"2026-02-12T05:00:00Z","v":4829331,"vw":116.642678},{"c":125.31,"h":127,"l":120.11,"n":42054,"o":121.73,"t":"2026-02-13T05:00:00Z","v":4024568,"vw":124.866046},{"c":122.32,"h":125.3,"l":119.1,"n":42319,"o":124.57,"t":"2026-02-17T05:00:00Z","v":2796794,"vw":121.756046},{"c":124.22,"h":125.64,"l":122.38,"n":43521,"o":123.94,"t":"2026-02-18T05:00:00Z","v":3126750,"vw":124.473453},{"c":120.72,"h":123.99,"l":118.46,"n":41608,"o":123.62,"t":"2026-02-19T05:00:00Z","v":2168903,"vw":120.252043},{"c":114.71,"h":121.76,"l":114.66,"n":38464,"o":120.55,"t":"2026-02-20T05:00:00Z","v":1936904,"vw":116.331546},{"c":114.43,"h":116.5,"l":112.93,"n":45114,"o":113.28,"t":"2026-02-23T05:00:00Z","v":2799281,"vw":114.841396},{"c":119.34,"h":120.23,"l":114.11,"n":36666,"o":114.68,"t":"2026-02-24T05:00:00Z","v":2323854,"vw":118.874434},{"c":123.91,"h":124.02,"l":118.42,"n":33856,"o":119.56,"t":"2026-02-25T05:00:00Z","v":1915700,"vw":122.234662},{"c":129.79,"h":130.89,"l":124.235,"n":38357,"o":125,"t":"2026-02-26T05:00:00Z","v":2537098,"vw":129.119014},{"c":125.83,"h":127.13,"l":120.21,"n":44694,"o":126.93,"t":"2026-02-27T05:00:00Z","v":5960469,"vw":125.527944},{"c":128.3,"h":130.1,"l":124.09,"n":42281,"o":124.09,"t":"2026-03-02T05:00:00Z","v":2438465,"vw":128.503898},{"c":131.81,"h":132.38,"l":126.81,"n":43274,"o":126.81,"t":"2026-03-03T05:00:00Z","v":2533487,"vw":130.915968},{"c":134.11,"h":135.53,"l":129.95,"n":30762,"o":130.46,"t":"2026-03-04T05:00:00Z","v":2027608,"vw":134.056809},{"c":136.66,"h":138.38,"l":134.24,"n":36547,"o":134.24,"t":"2026-03-05T05:00:00Z","v":1923491,"vw":136.42094},{"c":138.01,"h":138.71,"l":131.03,"n":36554,"o":138.71,"t":"2026-03-06T05:00:00Z","v":1671013,"vw":136.283697},{"c":138.25,"h":138.86,"l":133.24,"n":33830,"o":136.48,"t":"2026-03-09T04:00:00Z","v":1559045,"vw":137.072061},{"c":131.91,"h":137.11,"l":130.15,"n":30141,"o":137.11,"t":"2026-03-10T04:00:00Z","v":1376966,"vw":131.98316},{"c":130.33,"h":134.77,"l":127.76,"n":28099,"o":133.25,"t":"2026-03-11T04:00:00Z","v":1082977,"vw":130.285372},{"c":126.62,"h":133.07,"l":125.63,"n":27827,"o":130.64,"t":"2026-03-12T04:00:00Z","v":1298077,"vw":127.194778},{"c":125.71,"h":128.23,"l":124.845,"n":25309,"o":127.04,"t":"2026-03-13T04:00:00Z","v":1085706,"vw":125.876795},{"c":123.47,"h":125.8199,"l":122.31,"n":35670,"o":124.34,"t":"2026-03-16T04:00:00Z","v":4004062,"vw":123.557246},{"c":125.87,"h":127.08,"l":123.6401,"n":27558,"o":124.08,"t":"2026-03-17T04:00:00Z","v":1131803,"vw":125.901527},{"c":124.49,"h":126.22,"l":123.62,"n":22660,"o":124,"t":"2026-03-18T04:00:00Z","v":1215499,"vw":124.765568},{"c":124.15,"h":128.09,"l":123.77,"n":23890,"o":124.19,"t":"2026-03-19T04:00:00Z","v":930343,"vw":124.700578},{"c":124.82,"h":127.07,"l":121.59,"n":31285,"o":123.94,"t":"2026-03-20T04:00:00Z","v":14557548,"vw":124.860927},{"c":126.59,"h":127.81,"l":124.24,"n":24839,"o":125.37,"t":"2026-03-23T04:00:00Z","v":1166116,"vw":126.614011},{"c":118.96,"h":125.09,"l":118.14,"n":25432,"o":125.06,"t":"2026-03-24T04:00:00Z","v":1241479,"vw":119.364095},{"c":119.82,"h":123.185,"l":117.78,"n":23917,"o":121.68,"t":"2026-03-25T04:00:00Z","v":1077658,"vw":120.004684},{"c":123.03,"h":124.4,"l":118.68,"n":21672,"o":118.68,"t":"2026-03-26T04:00:00Z","v":1888906,"vw":122.655874},{"c":117.06,"h":121.23,"l":116.31,"n":24751,"o":121.23,"t":"2026-03-27T04:00:00Z","v":1115267,"vw":117.302178},{"c":120.97,"h":121.755,"l":117.385,"n":20999,"o":117.88,"t":"2026-03-30T04:00:00Z","v":906570,"vw":120.643578},{"c":121.54,"h":125.185,"l":119.12,"n":21006,"o":123.09,"t":"2026-03-31T04:00:00Z","v":756895,"vw":122.032284},{"c":120.8,"h":122.87,"l":117.505,"n":19273,"o":121.51,"t":"2026-04-01T04:00:00Z","v":765205,"vw":120.927588},{"c":123.56,"h":125.07,"l":119.295,"n":17804,"o":122.28,"t":"2026-04-02T04:00:00Z","v":727547,"vw":122.813936},{"c":122.97,"h":124.12,"l":121,"n":20431,"o":122.93,"t":"2026-04-06T04:00:00Z","v":1303531,"vw":123.0672},{"c":124.22,"h":126.91,"l":122.85,"n":24335,"o":123.6,"t":"2026-04-07T04:00:00Z","v":1081570,"vw":124.787587},{"c":117.83,"h":126.89,"l":117.78,"n":23382,"o":124.63,"t":"2026-04-08T04:00:00Z","v":1006611,"vw":119.100092},{"c":114.84,"h":117.13,"l":112.84,"n":24624,"o":116.59,"t":"2026-04-09T04:00:00Z","v":1106596,"vw":114.571721},{"c":113.59,"h":115.67,"l":110.49,"n":25605,"o":114.28,"t":"2026-04-10T04:00:00Z","v":1048228,"vw":112.739888},{"c":119.61,"h":120.02,"l":114.15,"n":24561,"o":114.15,"t":"2026-04-13T04:00:00Z","v":1095807,"vw":118.702986},{"c":119.84,"h":123.28,"l":118.4401,"n":19938,"o":120.26,"t":"2026-04-14T04:00:00Z","v":869911,"vw":119.925169},{"c":123.64,"h":125.85,"l":119,"n":21246,"o":121.12,"t":"2026-04-15T04:00:00Z","v":899385,"vw":123.846957},{"c":125.53,"h":127.205,"l":124.34,"n":19774,"o":125.85,"t":"2026-04-16T04:00:00Z","v":827184,"vw":125.64525},{"c":126.93,"h":127.7005,"l":124.13,"n":21751,"o":126.71,"t":"2026-04-17T04:00:00Z","v":986800,"vw":126.176084},{"c":132.98,"h":133.7638,"l":126.85,"n":28955,"o":126.85,"t":"2026-04-20T04:00:00Z","v":1176954,"vw":132.339347},{"c":130.44,"h":136.97,"l":129.99,"n":20573,"o":132.81,"t":"2026-04-21T04:00:00Z","v":820622,"vw":131.988412},{"c":130.43,"h":134.825,"l":128.29,"n":22551,"o":132.32,"t":"2026-04-22T04:00:00Z","v":927578,"vw":130.037028},{"c":125.5,"h":128.215,"l":121.7852,"n":19646,"o":127.5,"t":"2026-04-23T04:00:00Z","v":653492,"vw":124.707752},{"c":123.72,"h":126.0397,"l":121.28,"n":24451,"o":125.11,"t":"2026-04-24T04:00:00Z","v":1085257,"vw":123.486905},{"c":123.91,"h":126.4663,"l":122,"n":19291,"o":123.42,"t":"2026-04-27T04:00:00Z","v":609776,"vw":124.155438},{"c":124.82,"h":127.6,"l":123.72,"n":18075,"o":125.91,"t":"2026-04-28T04:00:00Z","v":539110,"vw":125.221979},{"c":127.93,"h":128.19,"l":124.175,"n":18042,"o":125.58,"t":"2026-04-29T04:00:00Z","v":665542,"vw":127.427785},{"c":126.76,"h":127.7,"l":124.34,"n":17664,"o":126.56,"t":"2026-04-30T04:00:00Z","v":606571,"vw":126.576043},{"c":131.96,"h":132.8,"l":127.205,"n":20714,"o":129.87,"t":"2026-05-01T04:00:00Z","v":836171,"vw":130.892122},{"c":132.23,"h":137,"l":131.04,"n":24525,"o":131.82,"t":"2026-05-04T04:00:00Z","v":941883,"vw":133.413958},{"c":131.68,"h":133.43,"l":129.42,"n":23649,"o":133.35,"t":"2026-05-05T04:00:00Z","v":760468,"vw":131.53151},{"c":126.36,"h":131.69,"l":125.08,"n":32645,"o":129.7,"t":"2026-05-06T04:00:00Z","v":1378460,"vw":126.458968},{"c":138.43,"h":138.75,"l":129.88,"n":49397,"o":131.08,"t":"2026-05-07T04:00:00Z","v":2189689,"vw":136.329048},{"c":136.87,"h":137.07,"l":130.74,"n":26311,"o":136.75,"t":"2026-05-08T04:00:00Z","v":1190727,"vw":135.852408},{"c":138.44,"h":139.46,"l":134.25,"n":27077,"o":136.08,"t":"2026-05-11T04:00:00Z","v":1204063,"vw":137.817445},{"c":137.6,"h":141.47,"l":135.845,"n":27375,"o":139.45,"t":"2026-05-12T04:00:00Z","v":1256336,"vw":138.269965},{"c":134.9,"h":138.61,"l":132.34,"n":31604,"o":136.05,"t":"2026-05-13T04:00:00Z","v":1192340,"vw":135.238587},{"c":133.61,"h":135.95,"l":130.945,"n":28353,"o":134.69,"t":"2026-05-14T04:00:00Z","v":1304533,"vw":134.028953},{"c":136.24,"h":140.45,"l":135.155,"n":23130,"o":136.18,"t":"2026-05-15T04:00:00Z","v":1129047,"vw":137.437939},{"c":139.18,"h":142.41,"l":136.84,"n":23487,"o":136.84,"t":"2026-05-18T04:00:00Z","v":802251,"vw":139.474111},{"c":141.17,"h":145.15,"l":139.85,"n":29118,"o":142.17,"t":"2026-05-19T04:00:00Z","v":1102666,"vw":141.835007},{"c":137.98,"h":139.5,"l":133.54,"n":20701,"o":139.5,"t":"2026-05-20T04:00:00Z","v":905756,"vw":137.943323},{"c":134.35,"h":136.75,"l":133.16,"n":25495,"o":136.14,"t":"2026-05-21T04:00:00Z","v":812062,"vw":134.238082},{"c":137.8,"h":138.75,"l":134.51,"n":16188,"o":134.97,"t":"2026-05-22T04:00:00Z","v":513950,"vw":137.603686},{"c":132.82,"h":136.5199,"l":132.59,"n":19431,"o":135.16,"t":"2026-05-26T04:00:00Z","v":643977,"vw":133.732933},{"c":132.28,"h":137.33,"l":131.5,"n":19032,"o":132.93,"t":"2026-05-27T04:00:00Z","v":598239,"vw":132.886355},{"c":136.8,"h":138.63,"l":132.37,"n":23127,"o":133.14,"t":"2026-05-28T04:00:00Z","v":786330,"vw":137.085776},{"c":139.67,"h":144.14,"l":135,"n":21126,"o":136.04,"t":"2026-05-29T04:00:00Z","v":1190806,"vw":140.190269},{"c":148.58,"h":151.38,"l":139.67,"n":27103,"o":141.9,"t":"2026-06-01T04:00:00Z","v":907683,"vw":148.222504},{"c":144.23,"h":145.47,"l":141.3601,"n":23505,"o":144.12,"t":"2026-06-02T04:00:00Z","v":995462,"vw":144.100956},{"c":137.79,"h":142.6,"l":135.502,"n":18812,"o":142.6,"t":"2026-06-03T04:00:00Z","v":721317,"vw":137.499177},{"c":137.08,"h":142.835,"l":136.725,"n":14864,"o":141.64,"t":"2026-06-04T04:00:00Z","v":509378,"vw":138.099612},{"c":137.62,"h":139.17,"l":135.71,"n":19377,"o":138.64,"t":"2026-06-05T04:00:00Z","v":653454,"vw":137.470016},{"c":135.7,"h":136.84,"l":133,"n":17085,"o":135.01,"t":"2026-06-08T04:00:00Z","v":679233,"vw":135.724415},{"c":136.14,"h":136.98,"l":133.22,"n":18500,"o":134,"t":"2026-06-09T04:00:00Z","v":778213,"vw":135.75524},{"c":136.72,"h":138.86,"l":133.5,"n":18495,"o":134.1,"t":"2026-06-10T04:00:00Z","v":795891,"vw":137.370415},{"c":132.24,"h":136.645,"l":129.87,"n":25106,"o":133.49,"t":"2026-06-11T04:00:00Z","v":1277078,"vw":133.816246},{"c":134.52,"h":135.15,"l":130,"n":17816,"o":132.24,"t":"2026-06-12T04:00:00Z","v":857963,"vw":133.840668},{"c":134.69,"h":139.44,"l":133.5,"n":26432,"o":133.87,"t":"2026-06-15T04:00:00Z","v":1195238,"vw":136.027211},{"c":129.13,"h":136.87,"l":128.275,"n":18796,"o":134.87,"t":"2026-06-16T04:00:00Z","v":826930,"vw":129.90603},{"c":123.72,"h":128.71,"l":122.49,"n":29049,"o":127.33,"t":"2026-06-17T04:00:00Z","v":1841287,"vw":124.487529},{"c":124.85,"h":126.3,"l":121,"n":29718,"o":121.23,"t":"2026-06-18T04:00:00Z","v":3261669,"vw":124.728934},{"c":123.67,"h":125.87,"l":121.975,"n":23071,"o":124.5,"t":"2026-06-22T04:00:00Z","v":1333400,"vw":123.533428},{"c":124.28,"h":128.07,"l":124,"n":21014,"o":126.9,"t":"2026-06-23T04:00:00Z","v":901055,"vw":124.763924},{"c":127.22,"h":128.49,"l":123.71,"n":18112,"o":124.46,"t":"2026-06-24T04:00:00Z","v":672393,"vw":127.300168},{"c":124.48,"h":128.58,"l":123.44,"n":19418,"o":125.67,"t":"2026-06-25T04:00:00Z","v":663869,"vw":125.098835},{"c":129.18,"h":129.97,"l":125.76,"n":20468,"o":125.76,"t":"2026-06-26T04:00:00Z","v":2097503,"vw":129.089263},{"c":127.18,"h":133.13,"l":126.655,"n":20868,"o":131.74,"t":"2026-06-29T04:00:00Z","v":854023,"vw":128.112405},{"c":125.68,"h":126.72,"l":123.85,"n":17110,"o":125.09,"t":"2026-06-30T04:00:00Z","v":679532,"vw":125.348628},{"c":133.96,"h":135.355,"l":127.785,"n":27651,"o":128.8,"t":"2026-07-01T04:00:00Z","v":1333721,"vw":133.212864},{"c":139.21,"h":139.21,"l":133.715,"n":23853,"o":133.715,"t":"2026-07-02T04:00:00Z","v":907897,"vw":137.739212},{"c":139.9,"h":140.8544,"l":135.685,"n":20617,"o":137.95,"t":"2026-07-06T04:00:00Z","v":911271,"vw":139.51909},{"c":143.78,"h":146,"l":142.51,"n":25751,"o":142.79,"t":"2026-07-07T04:00:00Z","v":976668,"vw":144.094664},{"c":138.5,"h":142.28,"l":136.84,"n":18841,"o":142.23,"t":"2026-07-08T04:00:00Z","v":1061601,"vw":138.39393},{"c":139.56,"h":139.72,"l":132.58,"n":18167,"o":134.75,"t":"2026-07-09T04:00:00Z","v":864730,"vw":138.132358},{"c":139.08,"h":142.07,"l":138.1,"n":14581,"o":141.57,"t":"2026-07-10T04:00:00Z","v":560274,"vw":139.324363},{"c":146.5,"h":146.71,"l":141,"n":18507,"o":141.26,"t":"2026-07-13T04:00:00Z","v":621057,"vw":145.210385},{"c":143.67,"h":145.0899,"l":140.2,"n":16007,"o":140.335,"t":"2026-07-14T04:00:00Z","v":511622,"vw":143.615627},{"c":144.73,"h":148.7,"l":143.87,"n":14576,"o":144.95,"t":"2026-07-15T04:00:00Z","v":414927,"vw":145.092257},{"c":150.48,"h":153.2,"l":147.1933,"n":23354,"o":147.85,"t":"2026-07-16T04:00:00Z","v":916331,"vw":150.601787},{"c":147.94,"h":152.85,"l":145.38,"n":21398,"o":150.27,"t":"2026-07-17T04:00:00Z","v":781895,"vw":147.805979},{"c":149.71,"h":150.93,"l":144.22,"n":18000,"o":146.33,"t":"2026-07-20T04:00:00Z","v":617407,"vw":149.187101},{"c":144.22,"h":149.51,"l":143.25,"n":20083,"o":145.21,"t":"2026-07-21T04:00:00Z","v":682827,"vw":144.968791},{"c":139.3,"h":145.7,"l":138.22,"n":16751,"o":145.31,"t":"2026-07-22T04:00:00Z","v":520578,"vw":139.870038},{"c":138.7,"h":141.695,"l":136.8,"n":17725,"o":140.82,"t":"2026-07-23T04:00:00Z","v":591315,"vw":138.361597},{"c":145.35,"h":146.14,"l":140.7,"n":14747,"o":140.88,"t":"2026-07-24T04:00:00Z","v":553106,"vw":145.027351},{"c":151.3,"h":156.13,"l":147.3839,"n":25357,"o":149.1,"t":"2026-07-27T04:00:00Z","v":979759,"vw":152.680145},{"c":161.72,"h":164.38,"l":154.545,"n":23329,"o":154.68,"t":"2026-07-28T04:00:00Z","v":884989,"vw":161.744383},{"c":168.92,"h":172.54,"l":162.61,"n":26363,"o":162.61,"t":"2026-07-29T04:00:00Z","v":1056068,"vw":169.624171},{"c":161.52,"h":166.05,"l":156.41,"n":28951,"o":165.29,"t":"2026-07-30T04:00:00Z","v":1156439,"vw":160.825994},{"c":163.96,"h":165,"l":157.42,"n":19623,"o":160.28,"t":"2026-07-31T04:00:00Z","v":867167,"vw":163.23301},{"c":168.67,"h":172.54,"l":167.055,"n":24871,"o":167.97,"t":"2026-08-03T04:00:00Z","v":924532,"vw":168.672151},{"c":175.3,"h":175.54,"l":165,"n":26580,"o":166.14,"t":"2026-08-04T04:00:00Z","v":1065798,"vw":172.712414},{"c":174.8,"h":179.24,"l":172.6136,"n":24865,"o":178.65,"t":"2026-08-05T04:00:00Z","v":830409,"vw":174.912177},{"c":215.97,"h":220.4817,"l":208,"n":74490,"o":212.89,"t":"2026-08-06T04:00:00Z","v":3831978,"vw":214.951497},{"c":214.94,"h":222.4299,"l":213.56,"n":33739,"o":216.94,"t":"2026-08-07T04:00:00Z","v":1267638,"vw":215.893543},{"c":213.45,"h":214.17,"l":210.03,"n":30156,"o":213,"t":"2026-08-10T04:00:00Z","v":1233761,"vw":212.144669},{"c":212.23,"h":215.6158,"l":210.12,"n":20141,"o":212.97,"t":"2026-08-11T04:00:00Z","v":672217,"vw":212.346335},{"c":211.28,"h":213.49,"l":204.36,"n":21984,"o":213.49,"t":"2026-08-12T04:00:00Z","v":724685,"vw":209.071809},{"c":223.63,"h":224.63,"l":207.9401,"n":29253,"o":211,"t":"2026-08-13T04:00:00Z","v":1270869,"vw":218.73338},{"c":218.13,"h":224.82,"l":216.42,"n":18077,"o":224.61,"t":"2026-08-14T04:00:00Z","v":545926,"vw":218.647964},{"c":214.19,"h":216.8925,"l":212.535,"n":17002,"o":214.86,"t":"2026-08-17T04:00:00Z","v":476449,"vw":214.494445},{"c":215.72,"h":221.6,"l":215.43,"n":19220,"o":217.68,"t":"2026-08-18T04:00:00Z","v":708267,"vw":218.282506},{"c":222.16,"h":222.86,"l":215.96,"n":18289,"o":216.74,"t":"2026-08-19T04:00:00Z","v":598468,"vw":221.499949},{"c":226.72,"h":227.3,"l":221.125,"n":19127,"o":221.47,"t":"2026-08-20T04:00:00Z","v":650329,"vw":225.641059},{"c":229.07,"h":230.53,"l":223.865,"n":17456,"o":226.7,"t":"2026-08-21T04:00:00Z","v":668286,"vw":228.364289},{"c":229.62,"h":232.37,"l":227.425,"n":16545,"o":228.46,"t":"2026-08-24T04:00:00Z","v":490266,"vw":229.948308},{"c":231.7,"h":233.46,"l":227.2131,"n":14473,"o":230.37,"t":"2026-08-25T04:00:00Z","v":482555,"vw":231.942021},{"c":232.31,"h":233.21,"l":225.58,"n":15644,"o":226.82,"t":"2026-08-26T04:00:00Z","v":549196,"vw":231.742541},{"c":237.04,"h":239.92,"l":231.775,"n":19712,"o":233.01,"t":"2026-08-27T04:00:00Z","v":819187,"vw":237.568527},{"c":238.53,"h":242.5,"l":233.17,"n":16531,"o":236.41,"t":"2026-08-28T04:00:00Z","v":475230,"vw":239.68666},{"c":239.1,"h":239.58,"l":234.725,"n":23490,"o":235.3,"t":"2026-08-31T04:00:00Z","v":746810,"vw":238.54158},{"c":237.95,"h":243.28,"l":237.12,"n":22593,"o":241.77,"t":"2026-09-01T04:00:00Z","v":721743,"vw":238.730514},{"c":236.25,"h":240.585,"l":234.48,"n":18273,"o":237.09,"t":"2026-09-02T04:00:00Z","v":608919,"vw":236.305094},{"c":240.52,"h":244.98,"l":237.32,"n":17490,"o":240,"t":"2026-09-03T04:00:00Z","v":592222,"vw":240.289002},{"c":231.67,"h":238.15,"l":230.5601,"n":19932,"o":238.14,"t":"2026-09-04T04:00:00Z","v":662171,"vw":233.035223},{"c":219.16,"h":228.49,"l":218.16,"n":31479,"o":227.36,"t":"2026-09-08T04:00:00Z","v":1011564,"vw":219.998687},{"c":215.58,"h":219.94,"l":213.65,"n":25999,"o":219.23,"t":"2026-09-09T04:00:00Z","v":831987,"vw":215.707537},{"c":216.04,"h":219.12,"l":214.99,"n":18146,"o":216.19,"t":"2026-09-10T04:00:00Z","v":600294,"vw":216.539252},{"c":218.91,"h":220.31,"l":216.05,"n":15850,"o":216.14,"t":"2026-09-11T04:00:00Z","v":557798,"vw":218.695074},{"c":222.85,"h":227.3894,"l":218.21,"n":21708,"o":224.84,"t":"2026-09-14T04:00:00Z","v":855287,"vw":222.589905},{"c":226.76,"h":231.49,"l":220.46,"n":22895,"o":221.63,"t":"2026-09-15T04:00:00Z","v":1087513,"vw":227.605792},{"c":227.59,"h":228.9,"l":220.1,"n":19591,"o":222.98,"t":"2026-09-16T04:00:00Z","v":653671,"vw":227.087836},{"c":226.06,"h":230.95,"l":222.25,"n":18092,"o":227.11,"t":"2026-09-17T04:00:00Z","v":658970,"vw":227.330771},{"c":226.28,"h":227.5,"l":222.03,"n":19726,"o":225.81,"t":"2026-09-18T04:00:00Z","v":2404879,"vw":226.088637},{"c":226.24,"h":228.39,"l":224.64,"n":15617,"o":226.01,"t":"2026-09-21T04:00:00Z","v":516429,"vw":226.204693},{"c":224.61,"h":232.86,"l":223.55,"n":19474,"o":232.86,"t":"2026-09-22T04:00:00Z","v":726835,"vw":225.009302},{"c":221.68,"h":225.63,"l":218.91,"n":18727,"o":225.1,"t":"2026-09-23T04:00:00Z","v":561504,"vw":221.699556},{"c":220.81,"h":227.03,"l":220.35,"n":15877,"o":223.35,"t":"2026-09-24T04:00:00Z","v":724035,"vw":221.931454},{"c":220.46,"h":222.81,"l":219.06,"n":16168,"o":221.01,"t":"2026-09-25T04:00:00Z","v":442206,"vw":220.538681},{"c":220.58,"h":223.205,"l":215.05,"n":18136,"o":216.52,"t":"2026-09-28T04:00:00Z","v":497409,"vw":220.169882},{"c":218.58,"h":220.52,"l":212.4001,"n":22593,"o":215.05,"t":"2026-09-29T04:00:00Z","v":746248,"vw":217.208691},{"c":217.65,"h":221.29,"l":216.71,"n":18056,"o":218.19,"t":"2026-09-30T04:00:00Z","v":545151,"vw":218.107693},{"c":227.47,"h":229.035,"l":222.2,"n":16826,"o":225.6,"t":"2026-10-01T04:00:00Z","v":518153,"vw":226.596726},{"c":220.99,"h":227.42,"l":220.1,"n":17901,"o":227.42,"t":"2026-10-02T04:00:00Z","v":475625,"vw":222.233045},{"c":225.79,"h":226.11,"l":219.64,"n":16408,"o":222.02,"t":"2026-10-05T04:00:00Z","v":602010,"vw":224.810578},{"c":222.44,"h":226.39,"l":220.17,"n":16474,"o":223.63,"t":"2026-10-06T04:00:00Z","v":582716,"vw":222.8501},{"c":223.58,"h":226.41,"l":221.51,"n":15929,"o":222.78,"t":"2026-10-07T04:00:00Z","v":481256,"vw":223.819956},{"c":229.9,"h":230.46,"l":222.74,"n":18075,"o":223.61,"t":"2026-10-08T04:00:00Z","v":666729,"vw":227.724831},{"c":232.22,"h":233,"l":228.205,"n":14394,"o":230.54,"t":"2026-10-09T04:00:00Z","v":407044,"vw":231.389673},{"c":235.01,"h":238.78,"l":233.615,"n":13688,"o":236.5,"t":"2026-10-12T04:00:00Z","v":394658,"vw":235.205887},{"c":236.65,"h":237.92,"l":235.055,"n":12752,"o":235.97,"t":"2026-10-13T04:00:00Z","v":411586,"vw":236.503233},{"c":239,"h":239.22,"l":236.1,"n":14791,"o":236.37,"t":"2026-10-14T04:00:00Z","v":536716,"vw":238.52},{"c":252.87,"h":252.87,"l":240.2864,"n":26915,"o":240.94,"t":"2026-10-15T04:00:00Z","v":982716,"vw":250.039794},{"c":251.64,"h":256.6003,"l":246.7425,"n":21146,"o":254.91,"t":"2026-10-16T04:00:00Z","v":646906,"vw":250.379394},{"c":253,"h":254.24,"l":246.8,"n":16656,"o":249.75,"t":"2026-10-19T04:00:00Z","v":557909,"vw":253.242512},{"c":262.32,"h":264.49,"l":253.38,"n":18910,"o":254.5,"t":"2026-10-20T04:00:00Z","v":788594,"vw":261.812993},{"c":261.01,"h":264.54,"l":260,"n":16752,"o":260.69,"t":"2026-10-21T04:00:00Z","v":637834,"vw":261.942299},{"c":272.61,"h":273.37,"l":262.0975,"n":20444,"o":264.42,"t":"2026-10-22T04:00:00Z","v":679199,"vw":270.351093}],"volatilityBars":[{"c":225.77,"h":228.39,"l":225.59,"n":263,"o":226.01,"t":"2026-09-21T13:30:00Z","v":15613,"vw":226.302632},{"c":226.02,"h":226.54,"l":225.09,"n":247,"o":225.6,"t":"2026-09-21T13:45:00Z","v":5636,"vw":225.910377},{"c":226.32,"h":227.325,"l":225.87,"n":551,"o":225.95,"t":"2026-09-21T14:00:00Z","v":16371,"vw":226.799063},{"c":226.58,"h":227.345,"l":226.32,"n":377,"o":226.32,"t":"2026-09-21T14:15:00Z","v":16567,"vw":226.834513},{"c":226.5,"h":226.755,"l":226.09,"n":408,"o":226.68,"t":"2026-09-21T14:30:00Z","v":8738,"vw":226.407358},{"c":226.7,"h":226.885,"l":226.38,"n":452,"o":226.485,"t":"2026-09-21T14:45:00Z","v":9226,"vw":226.699105},{"c":225.68,"h":226.695,"l":225.68,"n":318,"o":226.695,"t":"2026-09-21T15:00:00Z","v":8429,"vw":226.199135},{"c":225.5,"h":225.65,"l":224.64,"n":318,"o":225.12,"t":"2026-09-21T15:15:00Z","v":6640,"vw":225.15306},{"c":225.995,"h":226.055,"l":225.38,"n":344,"o":225.38,"t":"2026-09-21T15:30:00Z","v":6537,"vw":225.805273},{"c":226.18,"h":226.64,"l":225.99,"n":341,"o":226.19,"t":"2026-09-21T15:45:00Z","v":6367,"vw":226.279358},{"c":227.645,"h":227.7,"l":226.34,"n":364,"o":226.34,"t":"2026-09-21T16:00:00Z","v":10234,"vw":227.053022},{"c":227.06,"h":227.905,"l":226.975,"n":436,"o":227.645,"t":"2026-09-21T16:15:00Z","v":9834,"vw":227.487443},{"c":226.36,"h":226.92,"l":226.36,"n":321,"o":226.92,"t":"2026-09-21T16:30:00Z","v":8998,"vw":226.742514},{"c":225.985,"h":226.53,"l":225.86,"n":410,"o":226.45,"t":"2026-09-21T16:45:00Z","v":8855,"vw":226.137052},{"c":226.2,"h":226.23,"l":225.83,"n":143,"o":225.835,"t":"2026-09-21T17:00:00Z","v":3409,"vw":226.000203},{"c":226.5,"h":226.83,"l":226.26,"n":160,"o":226.26,"t":"2026-09-21T17:15:00Z","v":2319,"vw":226.621111},{"c":226.47,"h":226.908,"l":226.38,"n":446,"o":226.57,"t":"2026-09-21T17:30:00Z","v":10727,"vw":226.62755},{"c":226.55,"h":226.55,"l":226.42,"n":151,"o":226.545,"t":"2026-09-21T17:45:00Z","v":2058,"vw":226.480506},{"c":225.9375,"h":226.74,"l":225.9375,"n":749,"o":226.74,"t":"2026-09-21T18:00:00Z","v":14996,"vw":226.500524},{"c":226.2,"h":226.2,"l":225.745,"n":292,"o":225.91,"t":"2026-09-21T18:15:00Z","v":4499,"vw":226.017823},{"c":225.36,"h":226.17,"l":225.36,"n":594,"o":226.095,"t":"2026-09-21T18:30:00Z","v":15214,"vw":225.691347},{"c":225.23,"h":225.7156,"l":225.23,"n":492,"o":225.47,"t":"2026-09-21T18:45:00Z","v":11081,"vw":225.505348},{"c":225.15,"h":225.55,"l":225.11,"n":601,"o":225.3075,"t":"2026-09-21T19:00:00Z","v":15460,"vw":225.271476},{"c":225.24,"h":225.36,"l":225.14,"n":592,"o":225.2,"t":"2026-09-21T19:15:00Z","v":12194,"vw":225.218528},{"c":225.47,"h":225.62,"l":225.11,"n":846,"o":225.195,"t":"2026-09-21T19:30:00Z","v":17082,"vw":225.374569},{"c":226.29,"h":226.29,"l":225.36,"n":2825,"o":225.53,"t":"2026-09-21T19:45:00Z","v":93811,"vw":225.939874},{"c":226.24,"h":226.24,"l":226.1,"n":72,"o":226.1,"t":"2026-09-21T20:00:00Z","v":140274,"vw":226.239895},{"c":228.01,"h":228.01,"l":228.01,"n":7,"o":228.01,"t":"2026-09-22T11:00:00Z","v":203,"vw":228.01},{"c":229.5,"h":229.5,"l":229.5,"n":6,"o":229.5,"t":"2026-09-22T13:00:00Z","v":250,"vw":229.5},{"c":228.64,"h":228.74,"l":227.66,"n":90,"o":227.66,"t":"2026-09-22T13:15:00Z","v":4619,"vw":228.250208},{"c":227.635,"h":232.86,"l":226.5,"n":342,"o":232.86,"t":"2026-09-22T13:30:00Z","v":17146,"vw":228.111444},{"c":226.42,"h":227.645,"l":226.42,"n":207,"o":227.64,"t":"2026-09-22T13:45:00Z","v":4639,"vw":227.095842},{"c":225.475,"h":226.98,"l":225.45,"n":584,"o":226.42,"t":"2026-09-22T14:00:00Z","v":29716,"vw":225.815595},{"c":224.05,"h":225.455,"l":223.55,"n":460,"o":225.19,"t":"2026-09-22T14:15:00Z","v":9345,"vw":224.622508},{"c":224.5,"h":224.6,"l":223.59,"n":395,"o":223.59,"t":"2026-09-22T14:30:00Z","v":10014,"vw":224.081227},{"c":225.13,"h":225.34,"l":224.81,"n":371,"o":224.95,"t":"2026-09-22T14:45:00Z","v":7413,"vw":225.096544},{"c":224.085,"h":225.44,"l":223.98,"n":468,"o":225.01,"t":"2026-09-22T15:00:00Z","v":7976,"vw":224.809265},{"c":224.45,"h":224.67,"l":223.91,"n":306,"o":224.27,"t":"2026-09-22T15:15:00Z","v":6588,"vw":224.251706},{"c":224.215,"h":225.6,"l":223.88,"n":706,"o":224.145,"t":"2026-09-22T15:30:00Z","v":13360,"vw":224.631772},{"c":224.24,"h":224.45,"l":223.58,"n":616,"o":224.215,"t":"2026-09-22T15:45:00Z","v":17736,"vw":223.997651},{"c":225.01,"h":225.01,"l":224.01,"n":536,"o":224.21,"t":"2026-09-22T16:00:00Z","v":8801,"vw":224.462103},{"c":225.14,"h":225.45,"l":224.49,"n":486,"o":224.74,"t":"2026-09-22T16:15:00Z","v":10609,"vw":224.986615},{"c":225.8,"h":226.26,"l":225.17,"n":491,"o":225.55,"t":"2026-09-22T16:30:00Z","v":8306,"vw":225.856806},{"c":225.3,"h":226.2306,"l":224.92,"n":878,"o":225.89,"t":"2026-09-22T16:45:00Z","v":19178,"vw":225.56357},{"c":224.69,"h":225.7099,"l":224.06,"n":454,"o":225.7099,"t":"2026-09-22T17:00:00Z","v":9937,"vw":224.983315},{"c":224.43,"h":225.2169,"l":224.43,"n":573,"o":224.68,"t":"2026-09-22T17:15:00Z","v":16844,"vw":224.853783},{"c":224.525,"h":224.525,"l":224.225,"n":369,"o":224.41,"t":"2026-09-22T17:30:00Z","v":8608,"vw":224.313737},{"c":224.925,"h":225.055,"l":224.145,"n":609,"o":224.6,"t":"2026-09-22T17:45:00Z","v":30751,"vw":224.826744},{"c":225.395,"h":225.945,"l":224.93,"n":913,"o":224.93,"t":"2026-09-22T18:00:00Z","v":36793,"vw":225.208975},{"c":225.525,"h":225.525,"l":225.044,"n":313,"o":225.395,"t":"2026-09-22T18:15:00Z","v":5874,"vw":225.260381},{"c":225.85,"h":225.88,"l":225.28,"n":381,"o":225.54,"t":"2026-09-22T18:30:00Z","v":11542,"vw":225.534618},{"c":225.47,"h":226.1399,"l":225.47,"n":555,"o":225.92,"t":"2026-09-22T18:45:00Z","v":16731,"vw":225.79593},{"c":226.24,"h":226.28,"l":225.58,"n":346,"o":225.58,"t":"2026-09-22T19:00:00Z","v":9633,"vw":226.054816},{"c":226.875,"h":226.92,"l":225.96,"n":574,"o":225.98,"t":"2026-09-22T19:15:00Z","v":20000,"vw":226.143522},{"c":226.29,"h":227.01,"l":225.79,"n":971,"o":226.82,"t":"2026-09-22T19:30:00Z","v":23789,"vw":226.327428},{"c":224.63,"h":226.36,"l":224.13,"n":3758,"o":226.345,"t":"2026-09-22T19:45:00Z","v":134464,"vw":224.833616},{"c":224.61,"h":224.93,"l":224.61,"n":57,"o":224.73,"t":"2026-09-22T20:00:00Z","v":198866,"vw":224.613314},{"c":224.6,"h":224.6,"l":224.6,"n":18,"o":224.6,"t":"2026-09-23T08:45:00Z","v":516,"vw":224.6},{"c":224.61,"h":224.61,"l":224.61,"n":6,"o":224.61,"t":"2026-09-23T10:00:00Z","v":203,"vw":224.61},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-09-23T10:45:00Z","v":100,"vw":225},{"c":226,"h":226,"l":226,"n":5,"o":226,"t":"2026-09-23T11:00:00Z","v":104,"vw":226},{"c":226.31,"h":226.31,"l":226.31,"n":8,"o":226.31,"t":"2026-09-23T11:15:00Z","v":207,"vw":226.31},{"c":226,"h":226,"l":226,"n":10,"o":226,"t":"2026-09-23T12:30:00Z","v":136,"vw":226},{"c":224.81,"h":224.81,"l":224.71,"n":8,"o":224.71,"t":"2026-09-23T12:45:00Z","v":445,"vw":224.766897},{"c":224,"h":224.51,"l":224,"n":20,"o":224.51,"t":"2026-09-23T13:00:00Z","v":1131,"vw":224.176605},{"c":225.41,"h":225.51,"l":225.11,"n":53,"o":225.51,"t":"2026-09-23T13:15:00Z","v":931,"vw":225.416452},{"c":220.675,"h":225.63,"l":219.25,"n":585,"o":225.1,"t":"2026-09-23T13:30:00Z","v":23873,"vw":222.477904},{"c":220.58,"h":221.1895,"l":219.26,"n":1064,"o":219.5,"t":"2026-09-23T13:45:00Z","v":37508,"vw":220.100541},{"c":219.79,"h":220.6,"l":218.91,"n":873,"o":220.6,"t":"2026-09-23T14:00:00Z","v":41425,"vw":219.561452},{"c":219.58,"h":221.65,"l":219.58,"n":694,"o":219.795,"t":"2026-09-23T14:15:00Z","v":24686,"vw":220.547263},{"c":220.755,"h":220.8425,"l":219.86,"n":759,"o":219.97,"t":"2026-09-23T14:30:00Z","v":28312,"vw":220.152225},{"c":222.382,"h":222.73,"l":220.87,"n":620,"o":220.87,"t":"2026-09-23T14:45:00Z","v":19420,"vw":222.102125},{"c":222.16,"h":224.145,"l":222.16,"n":689,"o":222.69,"t":"2026-09-23T15:00:00Z","v":15945,"vw":223.191885},{"c":222.38,"h":223.13,"l":222.345,"n":360,"o":222.345,"t":"2026-09-23T15:15:00Z","v":5503,"vw":222.557445},{"c":223.76,"h":224,"l":222.97,"n":293,"o":223.23,"t":"2026-09-23T15:30:00Z","v":5028,"vw":223.543706},{"c":224.525,"h":224.755,"l":223.41,"n":562,"o":223.67,"t":"2026-09-23T15:45:00Z","v":12375,"vw":224.060987},{"c":223.745,"h":224.38,"l":223.37,"n":528,"o":224.175,"t":"2026-09-23T16:00:00Z","v":16016,"vw":223.724513},{"c":223.74,"h":224.08,"l":223.63,"n":407,"o":223.935,"t":"2026-09-23T16:15:00Z","v":12581,"vw":223.89515},{"c":222.1,"h":223.73,"l":221.71,"n":454,"o":223.73,"t":"2026-09-23T16:30:00Z","v":10692,"vw":222.7075},{"c":221.74,"h":222.45,"l":221.4,"n":492,"o":222.35,"t":"2026-09-23T16:45:00Z","v":8809,"vw":221.753636},{"c":221.58,"h":222.325,"l":221.43,"n":430,"o":222.03,"t":"2026-09-23T17:00:00Z","v":8652,"vw":221.765744},{"c":221.9575,"h":222.08,"l":221.43,"n":348,"o":221.535,"t":"2026-09-23T17:15:00Z","v":8665,"vw":221.676942},{"c":221.805,"h":221.96,"l":221.67,"n":256,"o":221.75,"t":"2026-09-23T17:30:00Z","v":4314,"vw":221.787659},{"c":222.625,"h":222.625,"l":222.085,"n":265,"o":222.085,"t":"2026-09-23T17:45:00Z","v":8697,"vw":222.403351},{"c":222.739,"h":222.739,"l":221.77,"n":475,"o":222.7,"t":"2026-09-23T18:00:00Z","v":12826,"vw":222.312352},{"c":222.32,"h":222.55,"l":222.07,"n":264,"o":222.195,"t":"2026-09-23T18:15:00Z","v":4258,"vw":222.332764},{"c":222.1775,"h":222.595,"l":221.96,"n":629,"o":222.31,"t":"2026-09-23T18:30:00Z","v":20883,"vw":222.152039},{"c":221.7704,"h":222.725,"l":221.753,"n":441,"o":222.215,"t":"2026-09-23T18:45:00Z","v":12807,"vw":222.21811},{"c":222.8,"h":222.92,"l":221.53,"n":728,"o":221.69,"t":"2026-09-23T19:00:00Z","v":16893,"vw":222.096395},{"c":223.78,"h":223.905,"l":222.71,"n":577,"o":222.8,"t":"2026-09-23T19:15:00Z","v":14218,"vw":223.246181},{"c":222.93,"h":223.795,"l":222.75,"n":646,"o":223.795,"t":"2026-09-23T19:30:00Z","v":14779,"vw":223.155293},{"c":221.56,"h":222.95,"l":221.475,"n":2416,"o":222.95,"t":"2026-09-23T19:45:00Z","v":69247,"vw":221.944425},{"c":221.68,"h":221.68,"l":221.68,"n":55,"o":221.68,"t":"2026-09-23T20:00:00Z","v":74929,"vw":221.68},{"c":222,"h":222,"l":222,"n":4,"o":222,"t":"2026-09-24T11:45:00Z","v":103,"vw":222},{"c":221.88,"h":221.88,"l":221.88,"n":5,"o":221.88,"t":"2026-09-24T12:00:00Z","v":210,"vw":221.88},{"c":221.48,"h":222.2,"l":221.48,"n":16,"o":222.18,"t":"2026-09-24T12:15:00Z","v":637,"vw":221.858679},{"c":224.035,"h":227.03,"l":223,"n":68,"o":223.35,"t":"2026-09-24T13:30:00Z","v":7528,"vw":223.681839},{"c":224.84,"h":225.01,"l":223.37,"n":264,"o":224.205,"t":"2026-09-24T13:45:00Z","v":5427,"vw":224.248326},{"c":224.94,"h":225.36,"l":223.67,"n":464,"o":225.135,"t":"2026-09-24T14:00:00Z","v":14397,"vw":224.499864},{"c":224.5,"h":224.77,"l":224.035,"n":301,"o":224.51,"t":"2026-09-24T14:15:00Z","v":9115,"vw":224.324639},{"c":225.33,"h":225.8008,"l":224.42,"n":420,"o":224.42,"t":"2026-09-24T14:30:00Z","v":10521,"vw":225.018188},{"c":224.735,"h":225.405,"l":224.525,"n":333,"o":225.405,"t":"2026-09-24T14:45:00Z","v":6339,"vw":224.914389},{"c":224.49,"h":224.99,"l":224.49,"n":139,"o":224.535,"t":"2026-09-24T15:00:00Z","v":3749,"vw":224.581932},{"c":224.22,"h":224.73,"l":223.965,"n":309,"o":224.575,"t":"2026-09-24T15:15:00Z","v":8646,"vw":224.525977},{"c":223.925,"h":224.8194,"l":223.925,"n":371,"o":224.235,"t":"2026-09-24T15:30:00Z","v":7585,"vw":224.394317},{"c":223.4,"h":223.94,"l":223.355,"n":378,"o":223.7001,"t":"2026-09-24T15:45:00Z","v":14517,"vw":223.785176},{"c":222.115,"h":223.33,"l":221.9,"n":341,"o":223.33,"t":"2026-09-24T16:00:00Z","v":6860,"vw":222.363393},{"c":222.52,"h":223.29,"l":221.58,"n":497,"o":222.58,"t":"2026-09-24T16:15:00Z","v":12900,"vw":222.544206},{"c":222.31,"h":223.16,"l":222.17,"n":448,"o":222.52,"t":"2026-09-24T16:30:00Z","v":15467,"vw":222.597874},{"c":222.675,"h":222.95,"l":222.3,"n":326,"o":222.385,"t":"2026-09-24T16:45:00Z","v":8506,"vw":222.55501},{"c":222.97,"h":222.97,"l":222.135,"n":399,"o":222.3,"t":"2026-09-24T17:00:00Z","v":10378,"vw":222.334774},{"c":222.555,"h":223.27,"l":222.255,"n":425,"o":222.925,"t":"2026-09-24T17:15:00Z","v":12305,"vw":222.690735},{"c":222.895,"h":222.895,"l":222.33,"n":301,"o":222.46,"t":"2026-09-24T17:30:00Z","v":10073,"vw":222.527869},{"c":222.83,"h":223.12,"l":222.62,"n":282,"o":222.75,"t":"2026-09-24T17:45:00Z","v":6257,"vw":222.843282},{"c":222.84,"h":222.86,"l":222.41,"n":355,"o":222.835,"t":"2026-09-24T18:00:00Z","v":8291,"vw":222.664209},{"c":223.4,"h":223.4,"l":222.79,"n":362,"o":222.845,"t":"2026-09-24T18:15:00Z","v":8430,"vw":223.034861},{"c":223.23,"h":223.395,"l":222.43,"n":400,"o":223.395,"t":"2026-09-24T18:30:00Z","v":7894,"vw":222.85252},{"c":223.56,"h":223.61,"l":223.07,"n":423,"o":223.21,"t":"2026-09-24T18:45:00Z","v":7898,"vw":223.34347},{"c":222.58,"h":223.61,"l":222.44,"n":727,"o":223.61,"t":"2026-09-24T19:00:00Z","v":17221,"vw":222.846839},{"c":222.18,"h":222.685,"l":221.79,"n":663,"o":222.685,"t":"2026-09-24T19:15:00Z","v":13905,"vw":222.151741},{"c":222.175,"h":222.54,"l":221.86,"n":1009,"o":222.14,"t":"2026-09-24T19:30:00Z","v":27835,"vw":222.247601},{"c":220.97,"h":222.13,"l":220.35,"n":3604,"o":221.95,"t":"2026-09-24T19:45:00Z","v":151709,"vw":221.328665},{"c":220.81,"h":221.16,"l":220.81,"n":61,"o":221.16,"t":"2026-09-24T20:00:00Z","v":201547,"vw":220.818516},{"c":220.525,"h":222.81,"l":219.91,"n":246,"o":221.01,"t":"2026-09-25T13:30:00Z","v":9725,"vw":221.05578},{"c":219.75,"h":221.01,"l":219.75,"n":273,"o":219.885,"t":"2026-09-25T13:45:00Z","v":7603,"vw":220.45466},{"c":220.13,"h":220.68,"l":219.28,"n":696,"o":219.89,"t":"2026-09-25T14:00:00Z","v":17690,"vw":220.074337},{"c":221.29,"h":222.06,"l":220.1275,"n":353,"o":220.1275,"t":"2026-09-25T14:15:00Z","v":10664,"vw":221.370242},{"c":221.98,"h":222.49,"l":221.48,"n":465,"o":221.79,"t":"2026-09-25T14:30:00Z","v":7629,"vw":222.067611},{"c":221.795,"h":221.97,"l":220.89,"n":253,"o":221.71,"t":"2026-09-25T14:45:00Z","v":4485,"vw":221.622864},{"c":221.6525,"h":222.09,"l":221.26,"n":311,"o":222.0892,"t":"2026-09-25T15:00:00Z","v":5589,"vw":221.844572},{"c":221.935,"h":222.035,"l":221.41,"n":287,"o":221.565,"t":"2026-09-25T15:15:00Z","v":7077,"vw":221.814929},{"c":220.7,"h":221.805,"l":220.7,"n":281,"o":221.36,"t":"2026-09-25T15:30:00Z","v":6856,"vw":221.200538},{"c":221.41,"h":221.58,"l":220.59,"n":496,"o":220.59,"t":"2026-09-25T15:45:00Z","v":12539,"vw":221.088769},{"c":221.51,"h":222.375,"l":221.48,"n":532,"o":221.48,"t":"2026-09-25T16:00:00Z","v":15936,"vw":222.074118},{"c":221.75,"h":222.4999,"l":221.06,"n":441,"o":221.51,"t":"2026-09-25T16:15:00Z","v":7815,"vw":221.798537},{"c":222.245,"h":222.245,"l":221.7,"n":216,"o":222.22,"t":"2026-09-25T16:30:00Z","v":3770,"vw":221.985179},{"c":221.54,"h":222.14,"l":221.54,"n":72,"o":222.08,"t":"2026-09-25T16:45:00Z","v":1708,"vw":222.054054},{"c":221.99,"h":222.13,"l":221.39,"n":313,"o":221.39,"t":"2026-09-25T17:00:00Z","v":7873,"vw":221.95925},{"c":221.74,"h":222.06,"l":221.72,"n":245,"o":222.06,"t":"2026-09-25T17:15:00Z","v":4270,"vw":221.854052},{"c":221.055,"h":221.83,"l":220.68,"n":429,"o":221.74,"t":"2026-09-25T17:30:00Z","v":9827,"vw":221.464238},{"c":220.895,"h":221.0599,"l":220.61,"n":298,"o":220.68,"t":"2026-09-25T17:45:00Z","v":5179,"vw":220.792197},{"c":220.37,"h":220.905,"l":220.29,"n":424,"o":220.81,"t":"2026-09-25T18:00:00Z","v":7342,"vw":220.567646},{"c":220.5025,"h":220.5025,"l":220.1,"n":284,"o":220.1,"t":"2026-09-25T18:15:00Z","v":5258,"vw":220.38393},{"c":220.24,"h":220.68,"l":220.24,"n":288,"o":220.595,"t":"2026-09-25T18:30:00Z","v":6614,"vw":220.475946},{"c":219.4,"h":220.2275,"l":219.25,"n":832,"o":220.07,"t":"2026-09-25T18:45:00Z","v":26564,"vw":219.82467},{"c":219.4,"h":219.985,"l":219.13,"n":693,"o":219.41,"t":"2026-09-25T19:00:00Z","v":20273,"vw":219.422414},{"c":219.5,"h":220.0125,"l":219.06,"n":570,"o":219.5,"t":"2026-09-25T19:15:00Z","v":16159,"vw":219.474848},{"c":219.61,"h":220.17,"l":219.13,"n":844,"o":219.49,"t":"2026-09-25T19:30:00Z","v":20302,"vw":219.74895},{"c":220.33,"h":220.65,"l":219.6,"n":2668,"o":219.6,"t":"2026-09-25T19:45:00Z","v":85841,"vw":220.242112},{"c":220.46,"h":220.46,"l":220.46,"n":30,"o":220.46,"t":"2026-09-25T20:00:00Z","v":74312,"vw":220.46},{"c":216.96,"h":216.96,"l":215.8,"n":11,"o":215.8,"t":"2026-09-28T12:30:00Z","v":310,"vw":216.186667},{"c":215.51,"h":216.1,"l":215.51,"n":16,"o":216.1,"t":"2026-09-28T12:45:00Z","v":464,"vw":215.897251},{"c":214.63,"h":214.63,"l":214.56,"n":12,"o":214.56,"t":"2026-09-28T13:00:00Z","v":445,"vw":214.591644},{"c":214.56,"h":214.56,"l":214.56,"n":4,"o":214.56,"t":"2026-09-28T13:15:00Z","v":166,"vw":214.56},{"c":216.785,"h":218,"l":215.05,"n":530,"o":216.52,"t":"2026-09-28T13:30:00Z","v":21485,"vw":216.246783},{"c":217.2,"h":218.17,"l":216.04,"n":578,"o":216.23,"t":"2026-09-28T13:45:00Z","v":11469,"vw":216.764216},{"c":219.75,"h":220.66,"l":218.3301,"n":500,"o":218.9,"t":"2026-09-28T14:00:00Z","v":12204,"vw":219.308224},{"c":220.725,"h":221.27,"l":219.58,"n":388,"o":220.71,"t":"2026-09-28T14:15:00Z","v":18992,"vw":220.550092},{"c":221.57,"h":221.57,"l":220.61,"n":195,"o":221.23,"t":"2026-09-28T14:30:00Z","v":5158,"vw":221.01},{"c":220.885,"h":221.23,"l":220.305,"n":390,"o":221.22,"t":"2026-09-28T14:45:00Z","v":8991,"vw":220.750953},{"c":222.1,"h":222.1,"l":220.8,"n":398,"o":220.83,"t":"2026-09-28T15:00:00Z","v":8827,"vw":221.427143},{"c":221.605,"h":223.205,"l":221.25,"n":494,"o":222.295,"t":"2026-09-28T15:15:00Z","v":9863,"vw":222.119826},{"c":221.53,"h":221.91,"l":221.31,"n":156,"o":221.91,"t":"2026-09-28T15:30:00Z","v":6477,"vw":221.558027},{"c":218.98,"h":221.58,"l":218.93,"n":547,"o":221.53,"t":"2026-09-28T15:45:00Z","v":11842,"vw":220.491796},{"c":220.85,"h":220.85,"l":219.02,"n":290,"o":219.16,"t":"2026-09-28T16:00:00Z","v":9781,"vw":219.689613},{"c":221.35,"h":221.7627,"l":220.58,"n":445,"o":220.58,"t":"2026-09-28T16:15:00Z","v":14235,"vw":221.023332},{"c":220.7375,"h":221.24,"l":220.54,"n":212,"o":221.14,"t":"2026-09-28T16:30:00Z","v":8130,"vw":220.690955},{"c":221.01,"h":221.01,"l":220.63,"n":163,"o":220.64,"t":"2026-09-28T16:45:00Z","v":2591,"vw":220.763333},{"c":221.48,"h":221.67,"l":221.055,"n":353,"o":221.08,"t":"2026-09-28T17:00:00Z","v":6231,"vw":221.42469},{"c":220.74,"h":221.34,"l":220.74,"n":200,"o":221.23,"t":"2026-09-28T17:15:00Z","v":3704,"vw":221.044336},{"c":220.92,"h":220.92,"l":220.4798,"n":220,"o":220.71,"t":"2026-09-28T17:30:00Z","v":2840,"vw":220.737706},{"c":220.63,"h":221.18,"l":220.63,"n":193,"o":220.915,"t":"2026-09-28T17:45:00Z","v":4971,"vw":220.968879},{"c":220.91,"h":221.09,"l":220.6,"n":171,"o":220.845,"t":"2026-09-28T18:00:00Z","v":3052,"vw":220.84574},{"c":220.62,"h":221.275,"l":220.61,"n":538,"o":220.61,"t":"2026-09-28T18:15:00Z","v":12937,"vw":220.86356},{"c":220.42,"h":220.6,"l":220.06,"n":210,"o":220.24,"t":"2026-09-28T18:30:00Z","v":3790,"vw":220.312878},{"c":220.585,"h":220.71,"l":220.16,"n":481,"o":220.16,"t":"2026-09-28T18:45:00Z","v":9846,"vw":220.465566},{"c":219.71,"h":220.585,"l":219.71,"n":371,"o":220.585,"t":"2026-09-28T19:00:00Z","v":8077,"vw":220.010524},{"c":219.8,"h":220.1199,"l":219.56,"n":525,"o":219.905,"t":"2026-09-28T19:15:00Z","v":9640,"vw":219.706032},{"c":219.1,"h":219.91,"l":219.01,"n":1075,"o":219.625,"t":"2026-09-28T19:30:00Z","v":20171,"vw":219.536694},{"c":220.62,"h":220.62,"l":218.935,"n":2449,"o":219.1175,"t":"2026-09-28T19:45:00Z","v":77053,"vw":220.00417},{"c":220.58,"h":220.58,"l":220.47,"n":38,"o":220.47,"t":"2026-09-28T20:00:00Z","v":116738,"vw":220.57803},{"c":215.84,"h":217.27,"l":214.735,"n":688,"o":215.05,"t":"2026-09-29T13:30:00Z","v":24738,"vw":215.63179},{"c":214.9525,"h":215.8525,"l":212.4001,"n":1654,"o":215.835,"t":"2026-09-29T13:45:00Z","v":60632,"vw":214.008619},{"c":217.045,"h":217.29,"l":214.975,"n":1209,"o":214.975,"t":"2026-09-29T14:00:00Z","v":42626,"vw":216.339378},{"c":217.065,"h":217.425,"l":216.25,"n":974,"o":216.83,"t":"2026-09-29T14:15:00Z","v":38970,"vw":216.689322},{"c":215.4,"h":217.55,"l":215.4,"n":725,"o":217.07,"t":"2026-09-29T14:30:00Z","v":21784,"vw":216.283948},{"c":214.815,"h":215.9,"l":214.53,"n":901,"o":215.76,"t":"2026-09-29T14:45:00Z","v":25038,"vw":215.265985},{"c":215.46,"h":215.64,"l":214.87,"n":511,"o":214.87,"t":"2026-09-29T15:00:00Z","v":12793,"vw":215.31205},{"c":215.37,"h":215.835,"l":214.99,"n":523,"o":215.695,"t":"2026-09-29T15:15:00Z","v":14933,"vw":215.299777},{"c":216.505,"h":216.74,"l":215.46,"n":567,"o":215.56,"t":"2026-09-29T15:30:00Z","v":12821,"vw":216.18405},{"c":215.795,"h":216.73,"l":215.715,"n":668,"o":216.45,"t":"2026-09-29T15:45:00Z","v":18840,"vw":216.183367},{"c":216.305,"h":216.33,"l":215.43,"n":595,"o":215.78,"t":"2026-09-29T16:00:00Z","v":24240,"vw":215.665536},{"c":216.275,"h":216.51,"l":216.185,"n":216,"o":216.305,"t":"2026-09-29T16:15:00Z","v":3879,"vw":216.273929},{"c":216.37,"h":216.58,"l":216.22,"n":369,"o":216.35,"t":"2026-09-29T16:30:00Z","v":8701,"vw":216.404918},{"c":216.18,"h":216.57,"l":216.04,"n":493,"o":216.32,"t":"2026-09-29T16:45:00Z","v":16922,"vw":216.323103},{"c":215.57,"h":216.16,"l":215.355,"n":430,"o":216.16,"t":"2026-09-29T17:00:00Z","v":9442,"vw":215.720849},{"c":215.32,"h":215.85,"l":215.21,"n":449,"o":215.84,"t":"2026-09-29T17:15:00Z","v":8205,"vw":215.501157},{"c":216.205,"h":216.3,"l":215.3,"n":419,"o":215.3,"t":"2026-09-29T17:30:00Z","v":11388,"vw":215.968875},{"c":216.14,"h":216.51,"l":215.6425,"n":375,"o":216.135,"t":"2026-09-29T17:45:00Z","v":8261,"vw":216.144238},{"c":216.805,"h":217.045,"l":215.77,"n":411,"o":216.15,"t":"2026-09-29T18:00:00Z","v":7439,"vw":216.337286},{"c":217.32,"h":217.495,"l":216.52,"n":618,"o":216.52,"t":"2026-09-29T18:15:00Z","v":14244,"vw":217.072127},{"c":217.485,"h":217.81,"l":217.29,"n":510,"o":217.37,"t":"2026-09-29T18:30:00Z","v":10480,"vw":217.54612},{"c":217.85,"h":218.06,"l":217.23,"n":779,"o":217.48,"t":"2026-09-29T18:45:00Z","v":17849,"vw":217.654065},{"c":218.42,"h":218.42,"l":217.82,"n":620,"o":218.14,"t":"2026-09-29T19:00:00Z","v":11559,"vw":218.022007},{"c":219.935,"h":220.13,"l":218.41,"n":1156,"o":218.41,"t":"2026-09-29T19:15:00Z","v":35683,"vw":219.479135},{"c":219.525,"h":220.52,"l":219.525,"n":1074,"o":219.84,"t":"2026-09-29T19:30:00Z","v":27477,"vw":220.092639},{"c":218.57,"h":219.65,"l":218.4,"n":3209,"o":219.33,"t":"2026-09-29T19:45:00Z","v":101033,"vw":218.931083},{"c":218.58,"h":218.58,"l":218.58,"n":52,"o":218.58,"t":"2026-09-29T20:00:00Z","v":113484,"vw":218.58},{"c":219.08,"h":219.08,"l":219.08,"n":6,"o":219.08,"t":"2026-09-30T13:15:00Z","v":205,"vw":219.08},{"c":221.29,"h":221.29,"l":217.32,"n":298,"o":218.19,"t":"2026-09-30T13:30:00Z","v":13125,"vw":218.845518},{"c":218.44,"h":220.86,"l":218.36,"n":268,"o":220.6,"t":"2026-09-30T13:45:00Z","v":5485,"vw":219.648235},{"c":219.27,"h":219.7699,"l":218.66,"n":278,"o":218.85,"t":"2026-09-30T14:00:00Z","v":13762,"vw":219.683524},{"c":219.41,"h":219.59,"l":218.955,"n":293,"o":219.44,"t":"2026-09-30T14:15:00Z","v":4161,"vw":219.292031},{"c":220.06,"h":220.645,"l":219.465,"n":566,"o":219.465,"t":"2026-09-30T14:30:00Z","v":16943,"vw":220.010609},{"c":220.66,"h":221.01,"l":220.485,"n":207,"o":220.485,"t":"2026-09-30T14:45:00Z","v":2599,"vw":220.722778},{"c":220.4,"h":220.675,"l":219.96,"n":289,"o":220.35,"t":"2026-09-30T15:00:00Z","v":4932,"vw":220.428638},{"c":219.2725,"h":220.76,"l":219.155,"n":716,"o":220.65,"t":"2026-09-30T15:15:00Z","v":19838,"vw":219.923369},{"c":219.39,"h":220.025,"l":218.975,"n":336,"o":219.275,"t":"2026-09-30T15:30:00Z","v":12778,"vw":219.700805},{"c":220.09,"h":220.14,"l":219.62,"n":274,"o":219.665,"t":"2026-09-30T15:45:00Z","v":4398,"vw":219.962381},{"c":219.785,"h":220.19,"l":219.2897,"n":358,"o":220.12,"t":"2026-09-30T16:00:00Z","v":4844,"vw":219.81509},{"c":219.75,"h":220.01,"l":219.4287,"n":288,"o":219.76,"t":"2026-09-30T16:15:00Z","v":4894,"vw":219.698888},{"c":219.29,"h":219.75,"l":219.29,"n":397,"o":219.745,"t":"2026-09-30T16:30:00Z","v":8791,"vw":219.515571},{"c":218.775,"h":219.32,"l":218.775,"n":354,"o":219.21,"t":"2026-09-30T16:45:00Z","v":6921,"vw":219.069241},{"c":217.4,"h":218.65,"l":217.29,"n":427,"o":218.65,"t":"2026-09-30T17:00:00Z","v":7947,"vw":217.995316},{"c":217.965,"h":218.04,"l":216.93,"n":486,"o":217.34,"t":"2026-09-30T17:15:00Z","v":13911,"vw":217.331917},{"c":218.215,"h":218.215,"l":217.72,"n":169,"o":217.75,"t":"2026-09-30T17:30:00Z","v":3001,"vw":218.030354},{"c":217.13,"h":218.235,"l":217.13,"n":548,"o":218.215,"t":"2026-09-30T17:45:00Z","v":7748,"vw":217.740452},{"c":216.95,"h":217.385,"l":216.71,"n":496,"o":217.2,"t":"2026-09-30T18:00:00Z","v":6174,"vw":217.110197},{"c":217.315,"h":217.455,"l":216.84,"n":673,"o":217.245,"t":"2026-09-30T18:15:00Z","v":12056,"vw":217.199669},{"c":217.67,"h":218.09,"l":217.32,"n":439,"o":217.42,"t":"2026-09-30T18:30:00Z","v":10593,"vw":217.705922},{"c":217.37,"h":217.89,"l":217.33,"n":538,"o":217.89,"t":"2026-09-30T18:45:00Z","v":9132,"vw":217.528504},{"c":217.49,"h":217.87,"l":217.35,"n":516,"o":217.35,"t":"2026-09-30T19:00:00Z","v":9789,"vw":217.663966},{"c":217.7225,"h":217.98,"l":217.58,"n":841,"o":217.78,"t":"2026-09-30T19:15:00Z","v":15081,"vw":217.758851},{"c":217.99,"h":218.21,"l":217.555,"n":1056,"o":217.6,"t":"2026-09-30T19:30:00Z","v":21833,"vw":217.81877},{"c":217.5,"h":218.3775,"l":217.06,"n":3492,"o":217.99,"t":"2026-09-30T19:45:00Z","v":87226,"vw":217.629632},{"c":217.65,"h":217.65,"l":217.65,"n":64,"o":217.65,"t":"2026-09-30T20:00:00Z","v":179967,"vw":217.65},{"c":221.6,"h":221.6,"l":221.6,"n":15,"o":221.6,"t":"2026-10-01T12:45:00Z","v":161,"vw":221.6},{"c":226.98,"h":229.035,"l":224.14,"n":907,"o":225.6,"t":"2026-10-01T13:30:00Z","v":82774,"vw":226.922651},{"c":226.02,"h":227.755,"l":225.99,"n":743,"o":227.69,"t":"2026-10-01T13:45:00Z","v":25541,"vw":226.487821},{"c":226.22,"h":227.475,"l":225.875,"n":648,"o":226.015,"t":"2026-10-01T14:00:00Z","v":13252,"vw":226.749505},{"c":226.06,"h":226.7499,"l":225.56,"n":315,"o":226.215,"t":"2026-10-01T14:15:00Z","v":9422,"vw":225.978024},{"c":223.36,"h":226.65,"l":223.33,"n":338,"o":226.33,"t":"2026-10-01T14:30:00Z","v":8389,"vw":224.717492},{"c":223.075,"h":223.43,"l":222.2,"n":551,"o":223.43,"t":"2026-10-01T14:45:00Z","v":19122,"vw":222.501628},{"c":224.41,"h":224.425,"l":222.97,"n":445,"o":223.1675,"t":"2026-10-01T15:00:00Z","v":11672,"vw":223.660888},{"c":223.165,"h":224.395,"l":223.165,"n":335,"o":224.37,"t":"2026-10-01T15:15:00Z","v":8030,"vw":223.905221},{"c":223.82,"h":223.9,"l":223.155,"n":294,"o":223.39,"t":"2026-10-01T15:30:00Z","v":5961,"vw":223.553007},{"c":225.08,"h":225.08,"l":224.01,"n":197,"o":224.01,"t":"2026-10-01T15:45:00Z","v":3409,"vw":224.504231},{"c":225.305,"h":225.47,"l":224.53,"n":191,"o":224.64,"t":"2026-10-01T16:00:00Z","v":9242,"vw":225.091741},{"c":225.945,"h":226.135,"l":225.31,"n":391,"o":225.385,"t":"2026-10-01T16:15:00Z","v":10384,"vw":225.782051},{"c":225.8801,"h":226.475,"l":225.74,"n":250,"o":225.85,"t":"2026-10-01T16:30:00Z","v":6215,"vw":226.04229},{"c":226.1925,"h":226.37,"l":225.92,"n":170,"o":225.995,"t":"2026-10-01T16:45:00Z","v":3539,"vw":226.171136},{"c":226.14,"h":226.86,"l":226.14,"n":289,"o":226.44,"t":"2026-10-01T17:00:00Z","v":20148,"vw":226.377216},{"c":225.48,"h":226.055,"l":225.4,"n":320,"o":225.41,"t":"2026-10-01T17:15:00Z","v":3856,"vw":225.570968},{"c":226.31,"h":226.38,"l":225.79,"n":220,"o":225.79,"t":"2026-10-01T17:30:00Z","v":4004,"vw":226.123831},{"c":226.5,"h":226.995,"l":226.29,"n":237,"o":226.9025,"t":"2026-10-01T17:45:00Z","v":4183,"vw":226.58315},{"c":226.4,"h":226.89,"l":225.9,"n":270,"o":226.89,"t":"2026-10-01T18:00:00Z","v":9196,"vw":226.40736},{"c":226.225,"h":226.5325,"l":226.225,"n":151,"o":226.5325,"t":"2026-10-01T18:15:00Z","v":3263,"vw":226.27672},{"c":227.39,"h":227.39,"l":226.215,"n":374,"o":226.215,"t":"2026-10-01T18:30:00Z","v":7360,"vw":226.843819},{"c":227.2,"h":228.06,"l":227.2,"n":467,"o":227.465,"t":"2026-10-01T18:45:00Z","v":13852,"vw":227.679153},{"c":227.5001,"h":227.695,"l":227.11,"n":557,"o":227.465,"t":"2026-10-01T19:00:00Z","v":12659,"vw":227.38177},{"c":228.235,"h":228.36,"l":227.5,"n":688,"o":227.5,"t":"2026-10-01T19:15:00Z","v":13049,"vw":227.959496},{"c":227.18,"h":228.4599,"l":227.15,"n":1014,"o":228.275,"t":"2026-10-01T19:30:00Z","v":20047,"vw":227.703668},{"c":227.64,"h":227.77,"l":226.68,"n":2945,"o":227.235,"t":"2026-10-01T19:45:00Z","v":78330,"vw":227.299324},{"c":227.47,"h":227.613,"l":227.47,"n":47,"o":227.613,"t":"2026-10-01T20:00:00Z","v":77649,"vw":227.470233},{"c":224.94,"h":227.42,"l":224.345,"n":523,"o":227.42,"t":"2026-10-02T13:30:00Z","v":15928,"vw":226.711552},{"c":226.1683,"h":226.49,"l":224.395,"n":454,"o":225.46,"t":"2026-10-02T13:45:00Z","v":9368,"vw":225.139544},{"c":225.88,"h":226.48,"l":225.69,"n":469,"o":226.31,"t":"2026-10-02T14:00:00Z","v":17345,"vw":226.276458},{"c":225.05,"h":226.61,"l":224.355,"n":784,"o":225.8,"t":"2026-10-02T14:15:00Z","v":16380,"vw":225.625211},{"c":225.085,"h":225.44,"l":225.005,"n":206,"o":225.44,"t":"2026-10-02T14:30:00Z","v":4439,"vw":225.220262},{"c":224.505,"h":225.205,"l":224.505,"n":551,"o":225.085,"t":"2026-10-02T14:45:00Z","v":10952,"vw":224.951874},{"c":223.84,"h":225.14,"l":223.84,"n":449,"o":224.68,"t":"2026-10-02T15:00:00Z","v":9227,"vw":224.603977},{"c":223.8725,"h":224.31,"l":223.45,"n":614,"o":223.68,"t":"2026-10-02T15:15:00Z","v":17491,"vw":223.883788},{"c":223.71,"h":224.09,"l":223.25,"n":423,"o":224.02,"t":"2026-10-02T15:30:00Z","v":10175,"vw":223.659717},{"c":223.345,"h":223.715,"l":223.03,"n":240,"o":223.715,"t":"2026-10-02T15:45:00Z","v":4583,"vw":223.335357},{"c":223.185,"h":223.385,"l":223.09,"n":312,"o":223.345,"t":"2026-10-02T16:00:00Z","v":5706,"vw":223.297485},{"c":222.685,"h":223.37,"l":222.65,"n":338,"o":223.37,"t":"2026-10-02T16:15:00Z","v":6033,"vw":223.006737},{"c":222.58,"h":222.81,"l":222.35,"n":547,"o":222.81,"t":"2026-10-02T16:30:00Z","v":8993,"vw":222.513889},{"c":222.71,"h":222.945,"l":222.2,"n":395,"o":222.46,"t":"2026-10-02T16:45:00Z","v":8075,"vw":222.504849},{"c":222.23,"h":222.745,"l":222.17,"n":203,"o":222.71,"t":"2026-10-02T17:00:00Z","v":3674,"vw":222.381364},{"c":222.3499,"h":222.72,"l":222.26,"n":352,"o":222.635,"t":"2026-10-02T17:15:00Z","v":7102,"vw":222.54003},{"c":221.97,"h":222.54,"l":221.815,"n":254,"o":222.54,"t":"2026-10-02T17:30:00Z","v":5835,"vw":222.12736},{"c":221.82,"h":222.04,"l":221.785,"n":212,"o":221.82,"t":"2026-10-02T17:45:00Z","v":3446,"vw":221.867222},{"c":221.62,"h":221.7775,"l":221.3901,"n":389,"o":221.77,"t":"2026-10-02T18:00:00Z","v":6472,"vw":221.590245},{"c":221.715,"h":222.195,"l":221.4901,"n":462,"o":221.83,"t":"2026-10-02T18:15:00Z","v":10043,"vw":221.847846},{"c":221.58,"h":221.88,"l":221.51,"n":397,"o":221.82,"t":"2026-10-02T18:30:00Z","v":6075,"vw":221.609449},{"c":221.49,"h":221.64,"l":221.185,"n":547,"o":221.58,"t":"2026-10-02T18:45:00Z","v":13729,"vw":221.372455},{"c":220.84,"h":221.48,"l":220.7701,"n":586,"o":221.35,"t":"2026-10-02T19:00:00Z","v":11073,"vw":221.103871},{"c":221.03,"h":221.38,"l":220.84,"n":953,"o":220.965,"t":"2026-10-02T19:15:00Z","v":18839,"vw":221.202499},{"c":220.52,"h":221.07,"l":220.23,"n":961,"o":221.01,"t":"2026-10-02T19:30:00Z","v":22280,"vw":220.534227},{"c":221.07,"h":221.16,"l":220.1,"n":3057,"o":220.5,"t":"2026-10-02T19:45:00Z","v":94937,"vw":220.827755},{"c":220.99,"h":220.99,"l":220.99,"n":50,"o":220.99,"t":"2026-10-02T20:00:00Z","v":87024,"vw":220.99},{"c":223.6,"h":223.72,"l":219.64,"n":392,"o":222.02,"t":"2026-10-05T13:30:00Z","v":10552,"vw":222.260756},{"c":223.66,"h":224.065,"l":222.4,"n":602,"o":224.065,"t":"2026-10-05T13:45:00Z","v":9271,"vw":223.236853},{"c":223.94,"h":224.6799,"l":223.03,"n":367,"o":223.03,"t":"2026-10-05T14:00:00Z","v":6790,"vw":223.656356},{"c":223.5,"h":224.51,"l":222.98,"n":461,"o":223.31,"t":"2026-10-05T14:15:00Z","v":11910,"vw":223.968599},{"c":222.7925,"h":223.59,"l":221.99,"n":678,"o":223.59,"t":"2026-10-05T14:30:00Z","v":28534,"vw":222.347377},{"c":222.1,"h":222.94,"l":221.66,"n":572,"o":222.65,"t":"2026-10-05T14:45:00Z","v":11376,"vw":222.47291},{"c":220.8699,"h":221.88,"l":220.79,"n":265,"o":221.695,"t":"2026-10-05T15:00:00Z","v":5915,"vw":221.055107},{"c":221.78,"h":221.78,"l":221.11,"n":421,"o":221.13,"t":"2026-10-05T15:15:00Z","v":5835,"vw":221.414647},{"c":220.705,"h":221.47,"l":220.58,"n":459,"o":221.47,"t":"2026-10-05T15:30:00Z","v":6769,"vw":220.969871},{"c":220.84,"h":221.03,"l":220.39,"n":409,"o":220.705,"t":"2026-10-05T15:45:00Z","v":6887,"vw":220.740621},{"c":221.2,"h":221.2,"l":220.72,"n":251,"o":220.925,"t":"2026-10-05T16:00:00Z","v":5867,"vw":220.894183},{"c":221.1,"h":221.2,"l":220.95,"n":172,"o":220.95,"t":"2026-10-05T16:15:00Z","v":3732,"vw":221.083538},{"c":220.79,"h":221.45,"l":220.735,"n":226,"o":221.45,"t":"2026-10-05T16:30:00Z","v":4627,"vw":221.098912},{"c":220.66,"h":220.83,"l":220.66,"n":152,"o":220.8,"t":"2026-10-05T16:45:00Z","v":3806,"vw":220.798798},{"c":220.99,"h":220.9925,"l":220.77,"n":215,"o":220.77,"t":"2026-10-05T17:00:00Z","v":3577,"vw":220.915067},{"c":221.21,"h":221.29,"l":221.05,"n":317,"o":221.1183,"t":"2026-10-05T17:15:00Z","v":6269,"vw":221.134003},{"c":221.72,"h":221.72,"l":220.975,"n":425,"o":221.01,"t":"2026-10-05T17:30:00Z","v":9639,"vw":221.304176},{"c":221.84,"h":222.055,"l":221.61,"n":201,"o":221.61,"t":"2026-10-05T17:45:00Z","v":3892,"vw":221.738663},{"c":222.15,"h":222.51,"l":221.59,"n":378,"o":221.8,"t":"2026-10-05T18:00:00Z","v":11451,"vw":221.886575},{"c":223.18,"h":223.18,"l":222.185,"n":279,"o":222.23,"t":"2026-10-05T18:15:00Z","v":8515,"vw":222.583473},{"c":223.41,"h":223.41,"l":222.8201,"n":315,"o":222.96,"t":"2026-10-05T18:30:00Z","v":5282,"vw":223.083274},{"c":223.51,"h":223.69,"l":223.29,"n":230,"o":223.61,"t":"2026-10-05T18:45:00Z","v":4517,"vw":223.579535},{"c":224.29,"h":224.475,"l":223.38,"n":519,"o":223.48,"t":"2026-10-05T19:00:00Z","v":13088,"vw":223.829667},{"c":225.0975,"h":225.56,"l":224.335,"n":980,"o":224.405,"t":"2026-10-05T19:15:00Z","v":30020,"vw":225.108986},{"c":225.295,"h":225.655,"l":225.01,"n":732,"o":225.115,"t":"2026-10-05T19:30:00Z","v":11517,"vw":225.254109},{"c":225.97,"h":226.11,"l":225.17,"n":2750,"o":225.34,"t":"2026-10-05T19:45:00Z","v":94217,"vw":225.663465},{"c":225.79,"h":225.79,"l":225.79,"n":62,"o":225.79,"t":"2026-10-05T20:00:00Z","v":226370,"vw":225.79},{"c":225.77,"h":225.77,"l":222.6,"n":203,"o":223.63,"t":"2026-10-06T13:30:00Z","v":12163,"vw":223.621259},{"c":224.46,"h":224.9671,"l":223.575,"n":154,"o":223.575,"t":"2026-10-06T13:45:00Z","v":4948,"vw":224.405639},{"c":224.62,"h":225.11,"l":223.95,"n":340,"o":224.46,"t":"2026-10-06T14:00:00Z","v":13010,"vw":224.636813},{"c":224.665,"h":225.05,"l":223.2001,"n":397,"o":224.94,"t":"2026-10-06T14:15:00Z","v":9420,"vw":224.388485},{"c":225.325,"h":225.34,"l":224.53,"n":271,"o":224.755,"t":"2026-10-06T14:30:00Z","v":6063,"vw":225.036349},{"c":225.24,"h":225.33,"l":225.04,"n":396,"o":225.09,"t":"2026-10-06T14:45:00Z","v":8348,"vw":225.232163},{"c":225.88,"h":226.05,"l":224.84,"n":606,"o":225.28,"t":"2026-10-06T15:00:00Z","v":15611,"vw":225.270763},{"c":225.845,"h":226.39,"l":225.6,"n":382,"o":225.945,"t":"2026-10-06T15:15:00Z","v":6463,"vw":225.942447},{"c":225.37,"h":225.82,"l":225.36,"n":362,"o":225.56,"t":"2026-10-06T15:30:00Z","v":8950,"vw":225.596328},{"c":224.65,"h":225.61,"l":224.355,"n":639,"o":225.395,"t":"2026-10-06T15:45:00Z","v":16621,"vw":225.209232},{"c":224.11,"h":225.0699,"l":224.06,"n":458,"o":224.36,"t":"2026-10-06T16:00:00Z","v":20217,"vw":224.372183},{"c":223.89,"h":224.42,"l":223.53,"n":409,"o":224.18,"t":"2026-10-06T16:15:00Z","v":19686,"vw":224.219166},{"c":223.27,"h":224.84,"l":223.22,"n":491,"o":223.89,"t":"2026-10-06T16:30:00Z","v":21110,"vw":224.177615},{"c":222.35,"h":223.245,"l":222.24,"n":354,"o":223.245,"t":"2026-10-06T16:45:00Z","v":5522,"vw":222.575503},{"c":221.92,"h":222.375,"l":221.92,"n":327,"o":222.375,"t":"2026-10-06T17:00:00Z","v":4687,"vw":222.100877},{"c":221.575,"h":222.09,"l":221.36,"n":351,"o":222.09,"t":"2026-10-06T17:15:00Z","v":4457,"vw":221.708067},{"c":221.3825,"h":222.2199,"l":221.26,"n":417,"o":221.575,"t":"2026-10-06T17:30:00Z","v":9209,"vw":221.761345},{"c":221.06,"h":221.55,"l":220.51,"n":329,"o":220.92,"t":"2026-10-06T17:45:00Z","v":7216,"vw":221.0756},{"c":220.93,"h":221.35,"l":220.81,"n":409,"o":221.06,"t":"2026-10-06T18:00:00Z","v":8274,"vw":221.099891},{"c":220.835,"h":221.545,"l":220.835,"n":508,"o":221.12,"t":"2026-10-06T18:15:00Z","v":10217,"vw":221.123402},{"c":220.97,"h":221.285,"l":220.8,"n":371,"o":221.015,"t":"2026-10-06T18:30:00Z","v":5585,"vw":221.112608},{"c":221.27,"h":221.27,"l":220.17,"n":668,"o":221.095,"t":"2026-10-06T18:45:00Z","v":14662,"vw":220.640651},{"c":221.03,"h":221.27,"l":220.74,"n":522,"o":221.045,"t":"2026-10-06T19:00:00Z","v":10592,"vw":221.014699},{"c":221.28,"h":221.95,"l":221.02,"n":797,"o":221.025,"t":"2026-10-06T19:15:00Z","v":14738,"vw":221.447607},{"c":221.27,"h":221.42,"l":221.04,"n":834,"o":221.27,"t":"2026-10-06T19:30:00Z","v":22979,"vw":221.259922},{"c":222.42,"h":222.635,"l":220.915,"n":3196,"o":221.11,"t":"2026-10-06T19:45:00Z","v":116038,"vw":222.083146},{"c":222.44,"h":222.44,"l":222.44,"n":50,"o":222.44,"t":"2026-10-06T20:00:00Z","v":169459,"vw":222.44},{"c":222.4,"h":222.4,"l":222.4,"n":3,"o":222.4,"t":"2026-10-07T10:00:00Z","v":433,"vw":222.4},{"c":223.44,"h":224.34,"l":223.44,"n":35,"o":224.24,"t":"2026-10-07T13:15:00Z","v":1243,"vw":223.754412},{"c":222.85,"h":224.26,"l":222.58,"n":190,"o":222.78,"t":"2026-10-07T13:30:00Z","v":9935,"vw":223.349465},{"c":223.29,"h":223.29,"l":222.3391,"n":191,"o":222.87,"t":"2026-10-07T13:45:00Z","v":3396,"vw":222.767127},{"c":222.38,"h":223.41,"l":221.955,"n":321,"o":222.47,"t":"2026-10-07T14:00:00Z","v":5139,"vw":222.794636},{"c":222.55,"h":223.815,"l":222.395,"n":653,"o":222.395,"t":"2026-10-07T14:15:00Z","v":11908,"vw":223.237828},{"c":222.565,"h":223.39,"l":221.51,"n":566,"o":222.355,"t":"2026-10-07T14:30:00Z","v":17084,"vw":222.376775},{"c":224.06,"h":224.06,"l":222.37,"n":226,"o":222.995,"t":"2026-10-07T14:45:00Z","v":3790,"vw":223.515151},{"c":223.07,"h":223.94,"l":222.85,"n":672,"o":223.91,"t":"2026-10-07T15:00:00Z","v":11772,"vw":223.20212},{"c":222.92,"h":223.29,"l":222.43,"n":398,"o":223.29,"t":"2026-10-07T15:15:00Z","v":10671,"vw":222.934783},{"c":222.89,"h":223.3899,"l":222.7,"n":381,"o":223.055,"t":"2026-10-07T15:30:00Z","v":15712,"vw":223.124334},{"c":224.53,"h":224.86,"l":223.13,"n":405,"o":223.13,"t":"2026-10-07T15:45:00Z","v":7950,"vw":224.24236},{"c":223.79,"h":224.8399,"l":223.66,"n":389,"o":224.36,"t":"2026-10-07T16:00:00Z","v":11547,"vw":223.931429},{"c":223.91,"h":224.195,"l":223.69,"n":145,"o":224.025,"t":"2026-10-07T16:15:00Z","v":4345,"vw":223.992007},{"c":224.08,"h":224.08,"l":223.73,"n":272,"o":223.73,"t":"2026-10-07T16:30:00Z","v":5064,"vw":223.932717},{"c":224.91,"h":224.91,"l":223.9,"n":260,"o":224.27,"t":"2026-10-07T16:45:00Z","v":4996,"vw":224.440385},{"c":225.23,"h":225.47,"l":224.39,"n":353,"o":224.39,"t":"2026-10-07T17:00:00Z","v":12909,"vw":224.992111},{"c":225.24,"h":225.24,"l":224.59,"n":346,"o":225.16,"t":"2026-10-07T17:15:00Z","v":8281,"vw":224.98064},{"c":224.535,"h":224.865,"l":224.45,"n":148,"o":224.74,"t":"2026-10-07T17:30:00Z","v":3579,"vw":224.577378},{"c":224.77,"h":224.77,"l":224.25,"n":313,"o":224.535,"t":"2026-10-07T17:45:00Z","v":7060,"vw":224.486802},{"c":224.64,"h":225.12,"l":224.529,"n":430,"o":224.77,"t":"2026-10-07T18:00:00Z","v":8196,"vw":224.82681},{"c":224.73,"h":225.23,"l":224.73,"n":454,"o":224.86,"t":"2026-10-07T18:15:00Z","v":6536,"vw":224.92373},{"c":225.7,"h":225.8,"l":224.63,"n":446,"o":224.78,"t":"2026-10-07T18:30:00Z","v":10715,"vw":225.086301},{"c":226.16,"h":226.41,"l":225.4,"n":592,"o":225.64,"t":"2026-10-07T18:45:00Z","v":10661,"vw":225.87517},{"c":225.775,"h":226.2,"l":225.3,"n":412,"o":226.05,"t":"2026-10-07T19:00:00Z","v":10317,"vw":225.788203},{"c":225.1,"h":225.92,"l":225.1,"n":723,"o":225.785,"t":"2026-10-07T19:15:00Z","v":17211,"vw":225.55562},{"c":224.3,"h":225.1932,"l":223.96,"n":925,"o":225.07,"t":"2026-10-07T19:30:00Z","v":24328,"vw":224.410673},{"c":223.57,"h":224.44,"l":223.25,"n":2569,"o":224.44,"t":"2026-10-07T19:45:00Z","v":86689,"vw":223.639105},{"c":223.58,"h":223.58,"l":223.58,"n":65,"o":223.58,"t":"2026-10-07T20:00:00Z","v":124286,"vw":223.58},{"c":224.51,"h":224.51,"l":224.51,"n":8,"o":224.51,"t":"2026-10-08T12:30:00Z","v":205,"vw":224.51},{"c":223.08,"h":223.08,"l":223.08,"n":3,"o":223.08,"t":"2026-10-08T13:15:00Z","v":201,"vw":223.08},{"c":223.115,"h":226.23,"l":223.01,"n":356,"o":223.61,"t":"2026-10-08T13:30:00Z","v":21085,"vw":224.011307},{"c":225.51,"h":225.75,"l":222.74,"n":377,"o":223.18,"t":"2026-10-08T13:45:00Z","v":14940,"vw":224.047919},{"c":223.8,"h":225.52,"l":223.67,"n":217,"o":225.36,"t":"2026-10-08T14:00:00Z","v":9957,"vw":224.722751},{"c":225,"h":225,"l":224.15,"n":418,"o":225,"t":"2026-10-08T14:15:00Z","v":16852,"vw":224.520404},{"c":224.2,"h":225.06,"l":223.9802,"n":459,"o":224.95,"t":"2026-10-08T14:30:00Z","v":9180,"vw":224.655476},{"c":224.34,"h":224.82,"l":223.815,"n":390,"o":224.205,"t":"2026-10-08T14:45:00Z","v":10108,"vw":224.217298},{"c":224.48,"h":224.85,"l":223.935,"n":374,"o":224.73,"t":"2026-10-08T15:00:00Z","v":8505,"vw":224.352833},{"c":223.905,"h":224.37,"l":223.64,"n":319,"o":224.37,"t":"2026-10-08T15:15:00Z","v":8652,"vw":223.9745},{"c":224.22,"h":224.4,"l":223.51,"n":322,"o":223.905,"t":"2026-10-08T15:30:00Z","v":11414,"vw":223.766731},{"c":224.78,"h":224.9,"l":224.05,"n":347,"o":224.22,"t":"2026-10-08T15:45:00Z","v":11851,"vw":224.65931},{"c":224.63,"h":224.78,"l":224.38,"n":482,"o":224.78,"t":"2026-10-08T16:00:00Z","v":10847,"vw":224.565077},{"c":224.91,"h":225.66,"l":224.42,"n":571,"o":224.46,"t":"2026-10-08T16:15:00Z","v":14978,"vw":225.06459},{"c":225.36,"h":225.36,"l":224.905,"n":191,"o":224.98,"t":"2026-10-08T16:30:00Z","v":4571,"vw":225.080625},{"c":227.34,"h":227.7054,"l":225.09,"n":937,"o":225.13,"t":"2026-10-08T16:45:00Z","v":24888,"vw":226.480027},{"c":227.53,"h":227.7191,"l":226.655,"n":625,"o":227.18,"t":"2026-10-08T17:00:00Z","v":11453,"vw":227.289793},{"c":227.82,"h":228.72,"l":227.54,"n":664,"o":227.54,"t":"2026-10-08T17:15:00Z","v":26575,"vw":228.102405},{"c":228.93,"h":228.95,"l":228.06,"n":518,"o":228.085,"t":"2026-10-08T17:30:00Z","v":12940,"vw":228.39132},{"c":228.52,"h":229.42,"l":228.47,"n":663,"o":228.6575,"t":"2026-10-08T17:45:00Z","v":26117,"vw":228.784071},{"c":228.325,"h":228.84,"l":227.65,"n":521,"o":228.84,"t":"2026-10-08T18:00:00Z","v":13743,"vw":228.230304},{"c":228.15,"h":228.74,"l":227.71,"n":310,"o":228.17,"t":"2026-10-08T18:15:00Z","v":9126,"vw":228.028768},{"c":227.9,"h":228.29,"l":227.715,"n":503,"o":228.125,"t":"2026-10-08T18:30:00Z","v":10185,"vw":228.093622},{"c":228.89,"h":229.05,"l":227.915,"n":414,"o":227.915,"t":"2026-10-08T18:45:00Z","v":7981,"vw":228.428736},{"c":228.35,"h":229.27,"l":228.35,"n":582,"o":228.88,"t":"2026-10-08T19:00:00Z","v":10233,"vw":228.77483},{"c":228.03,"h":228.79,"l":227.815,"n":1005,"o":228.32,"t":"2026-10-08T19:15:00Z","v":18442,"vw":228.39492},{"c":229.24,"h":229.4552,"l":228.11,"n":1365,"o":228.12,"t":"2026-10-08T19:30:00Z","v":44722,"vw":228.899384},{"c":229.82,"h":230.46,"l":229.03,"n":3229,"o":229.235,"t":"2026-10-08T19:45:00Z","v":103740,"vw":229.969324},{"c":229.9,"h":229.9,"l":229.9,"n":62,"o":229.9,"t":"2026-10-08T20:00:00Z","v":156581,"vw":229.9},{"c":230,"h":230,"l":230,"n":7,"o":230,"t":"2026-10-08T23:30:00Z","v":200,"vw":230},{"c":231.6,"h":233,"l":230.5,"n":394,"o":230.54,"t":"2026-10-09T13:30:00Z","v":17687,"vw":231.316509},{"c":231.22,"h":232.02,"l":230.0745,"n":401,"o":231.55,"t":"2026-10-09T13:45:00Z","v":19403,"vw":231.34337},{"c":230.19,"h":230.82,"l":228.7601,"n":392,"o":230.57,"t":"2026-10-09T14:00:00Z","v":12255,"vw":230.20775},{"c":229.6,"h":230.17,"l":229.3807,"n":204,"o":230.145,"t":"2026-10-09T14:15:00Z","v":6285,"vw":229.677244},{"c":229.345,"h":229.5,"l":228.81,"n":399,"o":229.37,"t":"2026-10-09T14:30:00Z","v":15155,"vw":229.082572},{"c":229.12,"h":229.93,"l":228.205,"n":486,"o":229.355,"t":"2026-10-09T14:45:00Z","v":11913,"vw":228.94211},{"c":228.72,"h":229.07,"l":228.36,"n":211,"o":229.07,"t":"2026-10-09T15:00:00Z","v":4782,"vw":228.668741},{"c":229.8,"h":229.83,"l":228.9,"n":292,"o":228.9,"t":"2026-10-09T15:15:00Z","v":5969,"vw":229.315288},{"c":229.72,"h":229.99,"l":229.2875,"n":314,"o":229.63,"t":"2026-10-09T15:30:00Z","v":7707,"vw":229.566584},{"c":229.53,"h":229.7,"l":229.08,"n":192,"o":229.46,"t":"2026-10-09T15:45:00Z","v":4110,"vw":229.364706},{"c":230.38,"h":230.38,"l":229.51,"n":287,"o":229.51,"t":"2026-10-09T16:00:00Z","v":10975,"vw":229.974091},{"c":230.17,"h":230.3675,"l":229.92,"n":164,"o":230.3675,"t":"2026-10-09T16:15:00Z","v":2429,"vw":230.113056},{"c":230.56,"h":230.89,"l":230.33,"n":306,"o":230.39,"t":"2026-10-09T16:30:00Z","v":8788,"vw":230.577943},{"c":231.285,"h":231.7,"l":230.25,"n":400,"o":230.87,"t":"2026-10-09T16:45:00Z","v":9249,"vw":231.143603},{"c":231.89,"h":231.89,"l":231.27,"n":152,"o":231.31,"t":"2026-10-09T17:00:00Z","v":5030,"vw":231.530284},{"c":232.1495,"h":232.1495,"l":231.42,"n":312,"o":231.57,"t":"2026-10-09T17:15:00Z","v":8676,"vw":231.742934},{"c":231.74,"h":232.31,"l":231.65,"n":517,"o":231.93,"t":"2026-10-09T17:30:00Z","v":18902,"vw":231.961186},{"c":231.4,"h":231.83,"l":231.31,"n":158,"o":231.83,"t":"2026-10-09T17:45:00Z","v":5908,"vw":231.802979},{"c":231.245,"h":231.245,"l":231.0014,"n":152,"o":231.15,"t":"2026-10-09T18:00:00Z","v":2169,"vw":231.139389},{"c":231.885,"h":231.885,"l":231.15,"n":238,"o":231.34,"t":"2026-10-09T18:15:00Z","v":7815,"vw":231.44223},{"c":232.185,"h":232.69,"l":231.67,"n":632,"o":231.77,"t":"2026-10-09T18:30:00Z","v":17871,"vw":232.297871},{"c":232.345,"h":232.345,"l":231.74,"n":770,"o":232.095,"t":"2026-10-09T18:45:00Z","v":18608,"vw":232.075567},{"c":232.43,"h":232.55,"l":232.15,"n":336,"o":232.35,"t":"2026-10-09T19:00:00Z","v":6710,"vw":232.414303},{"c":232.1,"h":232.67,"l":232.1,"n":385,"o":232.43,"t":"2026-10-09T19:15:00Z","v":6608,"vw":232.34178},{"c":232.1,"h":232.56,"l":231.6725,"n":863,"o":231.98,"t":"2026-10-09T19:30:00Z","v":16817,"vw":232.150859},{"c":232.17,"h":232.475,"l":231.1425,"n":2367,"o":232.09,"t":"2026-10-09T19:45:00Z","v":58181,"vw":231.931823},{"c":232.22,"h":232.22,"l":232.22,"n":62,"o":232.22,"t":"2026-10-09T20:00:00Z","v":57303,"vw":232.22},{"c":237,"h":238.78,"l":235.91,"n":436,"o":236.5,"t":"2026-10-12T13:30:00Z","v":18932,"vw":236.958674},{"c":235.78,"h":236.63,"l":235.07,"n":459,"o":236.63,"t":"2026-10-12T13:45:00Z","v":11821,"vw":235.934415},{"c":234.41,"h":234.925,"l":234.2,"n":301,"o":234.75,"t":"2026-10-12T14:00:00Z","v":9881,"vw":234.600419},{"c":233.99,"h":235.02,"l":233.78,"n":199,"o":234.245,"t":"2026-10-12T14:15:00Z","v":7165,"vw":234.397866},{"c":234.2,"h":234.21,"l":233.615,"n":324,"o":234.205,"t":"2026-10-12T14:30:00Z","v":10487,"vw":234.029158},{"c":234.345,"h":234.75,"l":234.08,"n":231,"o":234.22,"t":"2026-10-12T14:45:00Z","v":6046,"vw":234.369621},{"c":234.3,"h":234.52,"l":234.06,"n":267,"o":234.27,"t":"2026-10-12T15:00:00Z","v":8110,"vw":234.181772},{"c":234.535,"h":234.535,"l":234.1,"n":264,"o":234.215,"t":"2026-10-12T15:15:00Z","v":4424,"vw":234.271956},{"c":234.7,"h":234.7,"l":234.19,"n":381,"o":234.54,"t":"2026-10-12T15:30:00Z","v":13134,"vw":234.444265},{"c":234.64,"h":234.64,"l":234.32,"n":237,"o":234.565,"t":"2026-10-12T15:45:00Z","v":6309,"vw":234.508112},{"c":234.61,"h":234.67,"l":234.375,"n":178,"o":234.42,"t":"2026-10-12T16:00:00Z","v":4515,"vw":234.501508},{"c":234.415,"h":234.97,"l":234.415,"n":358,"o":234.605,"t":"2026-10-12T16:15:00Z","v":11251,"vw":234.755585},{"c":234.97,"h":235.33,"l":234.51,"n":312,"o":234.51,"t":"2026-10-12T16:30:00Z","v":7843,"vw":234.970087},{"c":235.76,"h":235.875,"l":235.24,"n":170,"o":235.24,"t":"2026-10-12T16:45:00Z","v":2699,"vw":235.47125},{"c":235.89,"h":236.155,"l":235.86,"n":141,"o":235.94,"t":"2026-10-12T17:00:00Z","v":5539,"vw":236.002545},{"c":235.745,"h":235.86,"l":235.54,"n":198,"o":235.82,"t":"2026-10-12T17:15:00Z","v":3637,"vw":235.695263},{"c":235.51,"h":235.64,"l":235.39,"n":357,"o":235.635,"t":"2026-10-12T17:30:00Z","v":6680,"vw":235.547328},{"c":235.45,"h":235.62,"l":235.25,"n":242,"o":235.445,"t":"2026-10-12T17:45:00Z","v":8331,"vw":235.465992},{"c":235.7,"h":235.9,"l":235.11,"n":336,"o":235.25,"t":"2026-10-12T18:00:00Z","v":11180,"vw":235.29072},{"c":235.48,"h":235.57,"l":235.25,"n":155,"o":235.56,"t":"2026-10-12T18:15:00Z","v":3712,"vw":235.492333},{"c":236.135,"h":236.135,"l":235.6,"n":232,"o":235.6,"t":"2026-10-12T18:30:00Z","v":5578,"vw":235.841196},{"c":236.16,"h":236.35,"l":236.05,"n":278,"o":236.25,"t":"2026-10-12T18:45:00Z","v":5733,"vw":236.236001},{"c":236.165,"h":236.525,"l":236.0303,"n":530,"o":236.17,"t":"2026-10-12T19:00:00Z","v":10438,"vw":236.239781},{"c":235.37,"h":236.425,"l":235.37,"n":622,"o":236.28,"t":"2026-10-12T19:15:00Z","v":15188,"vw":235.942716},{"c":235.63,"h":235.76,"l":235.365,"n":740,"o":235.52,"t":"2026-10-12T19:30:00Z","v":21167,"vw":235.559963},{"c":235.1,"h":235.68,"l":234.39,"n":2598,"o":235.52,"t":"2026-10-12T19:45:00Z","v":74200,"vw":235.08433},{"c":235.01,"h":235.01,"l":235.01,"n":50,"o":235.01,"t":"2026-10-12T20:00:00Z","v":65620,"vw":235.01},{"c":236.9,"h":236.9,"l":236.9,"n":2,"o":236.9,"t":"2026-10-13T13:00:00Z","v":170,"vw":236.9},{"c":237.1,"h":237.8,"l":235.65,"n":159,"o":235.97,"t":"2026-10-13T13:30:00Z","v":4735,"vw":236.169658},{"c":236.405,"h":237.92,"l":236.405,"n":214,"o":237.85,"t":"2026-10-13T13:45:00Z","v":4799,"vw":237.030402},{"c":236.38,"h":236.89,"l":235.69,"n":513,"o":236.37,"t":"2026-10-13T14:00:00Z","v":13816,"vw":236.157238},{"c":236.37,"h":236.74,"l":236.01,"n":301,"o":236.265,"t":"2026-10-13T14:15:00Z","v":7210,"vw":236.243659},{"c":235.42,"h":236.5,"l":235.26,"n":330,"o":236.38,"t":"2026-10-13T14:30:00Z","v":11710,"vw":235.941077},{"c":235.35,"h":235.3924,"l":235.055,"n":232,"o":235.3,"t":"2026-10-13T14:45:00Z","v":5266,"vw":235.27833},{"c":235.6,"h":235.6,"l":235.105,"n":136,"o":235.105,"t":"2026-10-13T15:00:00Z","v":3386,"vw":235.382094},{"c":235.95,"h":236.48,"l":235.52,"n":331,"o":235.52,"t":"2026-10-13T15:15:00Z","v":8932,"vw":236.054281},{"c":236.025,"h":236.29,"l":235.85,"n":232,"o":235.86,"t":"2026-10-13T15:30:00Z","v":2980,"vw":236.05156},{"c":235.755,"h":235.99,"l":235.5175,"n":225,"o":235.92,"t":"2026-10-13T15:45:00Z","v":3720,"vw":235.733253},{"c":236.56,"h":236.56,"l":235.71,"n":220,"o":235.99,"t":"2026-10-13T16:00:00Z","v":5811,"vw":236.061318},{"c":235.975,"h":236.47,"l":235.975,"n":169,"o":236.47,"t":"2026-10-13T16:15:00Z","v":4128,"vw":236.288704},{"c":235.585,"h":236.01,"l":235.29,"n":296,"o":235.965,"t":"2026-10-13T16:30:00Z","v":7546,"vw":235.715016},{"c":235.65,"h":235.65,"l":235.095,"n":245,"o":235.36,"t":"2026-10-13T16:45:00Z","v":7145,"vw":235.518027},{"c":235.51,"h":235.51,"l":235.46,"n":125,"o":235.46,"t":"2026-10-13T17:00:00Z","v":2087,"vw":235.484327},{"c":235.64,"h":235.64,"l":235.32,"n":297,"o":235.32,"t":"2026-10-13T17:15:00Z","v":3473,"vw":235.516359},{"c":235.995,"h":236.05,"l":235.54,"n":276,"o":235.64,"t":"2026-10-13T17:30:00Z","v":8326,"vw":235.803322},{"c":235.9,"h":236.4379,"l":235.61,"n":97,"o":236.4379,"t":"2026-10-13T17:45:00Z","v":2520,"vw":236.118371},{"c":236.47,"h":236.47,"l":235.95,"n":325,"o":235.95,"t":"2026-10-13T18:00:00Z","v":4798,"vw":236.301008},{"c":235.91,"h":236.38,"l":235.91,"n":387,"o":236.01,"t":"2026-10-13T18:15:00Z","v":4955,"vw":236.118679},{"c":236.37,"h":236.37,"l":236.06,"n":93,"o":236.06,"t":"2026-10-13T18:30:00Z","v":1357,"vw":236.298884},{"c":237.12,"h":237.27,"l":236.815,"n":310,"o":236.87,"t":"2026-10-13T18:45:00Z","v":5795,"vw":237.053093},{"c":237.18,"h":237.19,"l":236.7277,"n":505,"o":237.175,"t":"2026-10-13T19:00:00Z","v":8006,"vw":237.003043},{"c":237.03,"h":237.4,"l":237,"n":490,"o":237.29,"t":"2026-10-13T19:15:00Z","v":9216,"vw":237.213461},{"c":237.015,"h":237.36,"l":236.9,"n":747,"o":237.21,"t":"2026-10-13T19:30:00Z","v":14002,"vw":237.20081},{"c":236.56,"h":237.02,"l":236.15,"n":1995,"o":236.98,"t":"2026-10-13T19:45:00Z","v":42690,"vw":236.621652},{"c":236.65,"h":236.65,"l":236.65,"n":44,"o":236.65,"t":"2026-10-13T20:00:00Z","v":187051,"vw":236.65},{"c":236.65,"h":236.65,"l":236.65,"n":1,"o":236.65,"t":"2026-10-13T22:00:00Z","v":100,"vw":236.65},{"c":235.98,"h":235.98,"l":235.98,"n":4,"o":235.98,"t":"2026-10-14T13:15:00Z","v":127,"vw":235.98},{"c":236.98,"h":237.57,"l":236.22,"n":285,"o":236.37,"t":"2026-10-14T13:30:00Z","v":9061,"vw":236.679858},{"c":238,"h":238,"l":236.9825,"n":287,"o":237.4,"t":"2026-10-14T13:45:00Z","v":7252,"vw":237.55555},{"c":237.055,"h":238.01,"l":236.1924,"n":287,"o":237.805,"t":"2026-10-14T14:00:00Z","v":5798,"vw":237.229176},{"c":237.195,"h":237.31,"l":236.2301,"n":194,"o":237.01,"t":"2026-10-14T14:15:00Z","v":6287,"vw":236.861426},{"c":236.73,"h":237.33,"l":236.73,"n":217,"o":237.19,"t":"2026-10-14T14:30:00Z","v":4647,"vw":237.112413},{"c":237.04,"h":237.04,"l":236.1,"n":363,"o":236.725,"t":"2026-10-14T14:45:00Z","v":7214,"vw":236.666413},{"c":236.48,"h":236.915,"l":236.455,"n":318,"o":236.455,"t":"2026-10-14T15:00:00Z","v":4677,"vw":236.701618},{"c":237.705,"h":238.06,"l":236.655,"n":270,"o":236.655,"t":"2026-10-14T15:15:00Z","v":5672,"vw":237.213149},{"c":237.13,"h":237.56,"l":236.81,"n":366,"o":237.53,"t":"2026-10-14T15:30:00Z","v":9048,"vw":237.209139},{"c":237.335,"h":237.58,"l":237.21,"n":105,"o":237.24,"t":"2026-10-14T15:45:00Z","v":2062,"vw":237.335563},{"c":237.36,"h":237.54,"l":237.13,"n":388,"o":237.49,"t":"2026-10-14T16:00:00Z","v":9687,"vw":237.309405},{"c":238.38,"h":238.425,"l":237.15,"n":464,"o":237.15,"t":"2026-10-14T16:15:00Z","v":13387,"vw":237.702528},{"c":238.25,"h":239,"l":238.25,"n":366,"o":238.26,"t":"2026-10-14T16:30:00Z","v":17571,"vw":238.804861},{"c":237.55,"h":238.66,"l":237.11,"n":428,"o":238.4225,"t":"2026-10-14T16:45:00Z","v":9401,"vw":237.966805},{"c":237.27,"h":237.615,"l":237.0308,"n":393,"o":237.39,"t":"2026-10-14T17:00:00Z","v":8041,"vw":237.35126},{"c":237.755,"h":237.78,"l":237.16,"n":250,"o":237.16,"t":"2026-10-14T17:15:00Z","v":5249,"vw":237.598301},{"c":237.52,"h":237.8999,"l":237.3579,"n":181,"o":237.83,"t":"2026-10-14T17:30:00Z","v":3466,"vw":237.570888},{"c":237.69,"h":237.9,"l":237.3057,"n":203,"o":237.79,"t":"2026-10-14T17:45:00Z","v":3219,"vw":237.63538},{"c":238.14,"h":238.35,"l":237.73,"n":410,"o":237.84,"t":"2026-10-14T18:00:00Z","v":7648,"vw":238.029517},{"c":237.72,"h":238.185,"l":237.69,"n":366,"o":238.185,"t":"2026-10-14T18:15:00Z","v":7355,"vw":237.947757},{"c":238.5536,"h":238.7656,"l":237.8,"n":349,"o":237.8,"t":"2026-10-14T18:30:00Z","v":7854,"vw":238.174806},{"c":237.62,"h":238.28,"l":237.49,"n":317,"o":238.28,"t":"2026-10-14T18:45:00Z","v":9119,"vw":237.835132},{"c":237.3289,"h":237.595,"l":236.7,"n":551,"o":237.17,"t":"2026-10-14T19:00:00Z","v":12822,"vw":237.237376},{"c":237.91,"h":237.91,"l":237.24,"n":662,"o":237.24,"t":"2026-10-14T19:15:00Z","v":13078,"vw":237.60472},{"c":237.775,"h":238.34,"l":237.43,"n":930,"o":237.925,"t":"2026-10-14T19:30:00Z","v":18491,"vw":237.746874},{"c":238.99,"h":239.22,"l":237.54,"n":2903,"o":237.54,"t":"2026-10-14T19:45:00Z","v":91320,"vw":238.62987},{"c":239,"h":239,"l":239,"n":54,"o":239,"t":"2026-10-14T20:00:00Z","v":216099,"vw":239},{"c":234.17,"h":234.17,"l":234.17,"n":2,"o":234.17,"t":"2026-10-14T23:15:00Z","v":103,"vw":234.17},{"c":238.5,"h":239.2,"l":238.5,"n":11,"o":239,"t":"2026-10-15T11:00:00Z","v":559,"vw":238.968844},{"c":240,"h":240,"l":240,"n":6,"o":240,"t":"2026-10-15T11:45:00Z","v":304,"vw":240},{"c":239.6,"h":239.6,"l":239.2,"n":4,"o":239.2,"t":"2026-10-15T12:00:00Z","v":395,"vw":239.304835},{"c":239.9,"h":239.9,"l":239.4,"n":27,"o":239.6,"t":"2026-10-15T12:30:00Z","v":981,"vw":239.718054},{"c":241,"h":241,"l":241,"n":6,"o":241,"t":"2026-10-15T13:00:00Z","v":312,"vw":241},{"c":241.89,"h":241.89,"l":241.89,"n":3,"o":241.89,"t":"2026-10-15T13:15:00Z","v":102,"vw":241.89},{"c":242.95,"h":244.315,"l":240.2864,"n":624,"o":240.94,"t":"2026-10-15T13:30:00Z","v":23125,"vw":241.718265},{"c":243.28,"h":243.85,"l":242.4,"n":945,"o":243.335,"t":"2026-10-15T13:45:00Z","v":22348,"vw":243.095966},{"c":247.21,"h":247.7765,"l":243.34,"n":1141,"o":243.78,"t":"2026-10-15T14:00:00Z","v":33296,"vw":246.020053},{"c":246.78,"h":247.675,"l":244.88,"n":1246,"o":247.44,"t":"2026-10-15T14:15:00Z","v":27622,"vw":246.3945},{"c":245.315,"h":247.5977,"l":245.13,"n":1049,"o":247.5977,"t":"2026-10-15T14:30:00Z","v":21229,"vw":246.327136},{"c":246.33,"h":246.33,"l":244.3688,"n":707,"o":245.49,"t":"2026-10-15T14:45:00Z","v":15972,"vw":245.407942},{"c":246.14,"h":247.065,"l":246.13,"n":1097,"o":246.49,"t":"2026-10-15T15:00:00Z","v":30229,"vw":246.493183},{"c":246.19,"h":246.3399,"l":245.37,"n":623,"o":246,"t":"2026-10-15T15:15:00Z","v":15206,"vw":245.755267},{"c":246.7775,"h":246.95,"l":245.97,"n":1007,"o":246.19,"t":"2026-10-15T15:30:00Z","v":52677,"vw":246.484705},{"c":247.33,"h":247.355,"l":246.5578,"n":470,"o":246.831014,"t":"2026-10-15T15:45:00Z","v":9425,"vw":246.965172},{"c":246.95,"h":247.88,"l":246.82,"n":509,"o":247.33,"t":"2026-10-15T16:00:00Z","v":13861,"vw":247.237611},{"c":247.7,"h":247.735,"l":247,"n":485,"o":247.35,"t":"2026-10-15T16:15:00Z","v":14739,"vw":247.259586},{"c":247.595,"h":247.92,"l":247.505,"n":377,"o":247.74,"t":"2026-10-15T16:30:00Z","v":8785,"vw":247.666745},{"c":247.55,"h":247.595,"l":247.22,"n":390,"o":247.595,"t":"2026-10-15T16:45:00Z","v":7489,"vw":247.39254},{"c":247.77,"h":247.935,"l":247.64,"n":399,"o":247.64,"t":"2026-10-15T17:00:00Z","v":9413,"vw":247.806089},{"c":248.19,"h":248.19,"l":247.62,"n":487,"o":247.77,"t":"2026-10-15T17:15:00Z","v":10370,"vw":247.888766},{"c":248.59,"h":248.8267,"l":248.25,"n":592,"o":248.27,"t":"2026-10-15T17:30:00Z","v":20620,"vw":248.566246},{"c":249.32,"h":249.625,"l":248.875,"n":479,"o":249,"t":"2026-10-15T17:45:00Z","v":13358,"vw":249.129292},{"c":249.545,"h":249.95,"l":249.24,"n":651,"o":249.43,"t":"2026-10-15T18:00:00Z","v":21295,"vw":249.623765},{"c":248.92,"h":249.84,"l":248.75,"n":510,"o":249.55,"t":"2026-10-15T18:15:00Z","v":8952,"vw":249.23344},{"c":249.625,"h":249.6925,"l":248.9,"n":656,"o":248.93,"t":"2026-10-15T18:30:00Z","v":24476,"vw":249.327388},{"c":252.015,"h":252.3699,"l":249.55,"n":1506,"o":249.55,"t":"2026-10-15T18:45:00Z","v":72297,"vw":251.029061},{"c":251.33,"h":252.2399,"l":251.33,"n":1307,"o":251.97,"t":"2026-10-15T19:00:00Z","v":45272,"vw":251.845518},{"c":251.96,"h":252.3505,"l":251.29,"n":1247,"o":251.3,"t":"2026-10-15T19:15:00Z","v":54660,"vw":251.910809},{"c":251.71,"h":251.95,"l":250.67,"n":1693,"o":251.95,"t":"2026-10-15T19:30:00Z","v":69616,"vw":251.572244},{"c":252.72,"h":252.8,"l":251.41,"n":4583,"o":251.87,"t":"2026-10-15T19:45:00Z","v":202525,"vw":252.055258},{"c":252.87,"h":252.87,"l":252.52,"n":59,"o":252.52,"t":"2026-10-15T20:00:00Z","v":111684,"vw":252.869355},{"c":253.03,"h":254.439,"l":253.03,"n":4,"o":254.439,"t":"2026-10-15T20:45:00Z","v":442,"vw":253.742},{"c":253,"h":253.31,"l":253,"n":7,"o":253,"t":"2026-10-15T21:00:00Z","v":790,"vw":253.091852},{"c":252.5,"h":252.5,"l":252.5,"n":8,"o":252.5,"t":"2026-10-15T22:15:00Z","v":201,"vw":252.5},{"c":254.6057,"h":254.6057,"l":254.6057,"n":1,"o":254.6057,"t":"2026-10-16T11:00:00Z","v":100,"vw":254.6057},{"c":254.61,"h":254.61,"l":254.61,"n":13,"o":254.61,"t":"2026-10-16T11:30:00Z","v":252,"vw":254.61},{"c":256.6719,"h":256.6719,"l":256.6719,"n":1,"o":256.6719,"t":"2026-10-16T12:30:00Z","v":190,"vw":256.6719},{"c":254.5,"h":254.5,"l":254.5,"n":7,"o":254.5,"t":"2026-10-16T13:00:00Z","v":614,"vw":254.5},{"c":254.51,"h":254.51,"l":254.51,"n":5,"o":254.51,"t":"2026-10-16T13:15:00Z","v":337,"vw":254.51},{"c":253.49,"h":256.6003,"l":253.49,"n":636,"o":254.91,"t":"2026-10-16T13:30:00Z","v":20859,"vw":255.263999},{"c":252.82,"h":253.64,"l":252.75,"n":777,"o":253,"t":"2026-10-16T13:45:00Z","v":41035,"vw":253.038748},{"c":249.765,"h":252.69,"l":249.06,"n":982,"o":252.68,"t":"2026-10-16T14:00:00Z","v":27596,"vw":250.239487},{"c":248.255,"h":250.375,"l":248.255,"n":675,"o":249.88,"t":"2026-10-16T14:15:00Z","v":19053,"vw":249.520845},{"c":248.98,"h":249,"l":247.18,"n":490,"o":248.03,"t":"2026-10-16T14:30:00Z","v":14314,"vw":248.215643},{"c":248.0075,"h":249.55,"l":247.71,"n":509,"o":249.0036,"t":"2026-10-16T14:45:00Z","v":15111,"vw":248.863194},{"c":248.58,"h":248.58,"l":247.7,"n":578,"o":248.28,"t":"2026-10-16T15:00:00Z","v":16000,"vw":248.006269},{"c":248.48,"h":248.745,"l":248.235,"n":360,"o":248.3,"t":"2026-10-16T15:15:00Z","v":6778,"vw":248.497014},{"c":249.38,"h":249.61,"l":248.39,"n":583,"o":248.64,"t":"2026-10-16T15:30:00Z","v":15678,"vw":249.13109},{"c":248.32,"h":249.56,"l":248.32,"n":558,"o":249.38,"t":"2026-10-16T15:45:00Z","v":10753,"vw":248.808622},{"c":248.435,"h":248.435,"l":247.625,"n":500,"o":248.18,"t":"2026-10-16T16:00:00Z","v":15875,"vw":248.052988},{"c":248.61,"h":248.8325,"l":248.25,"n":487,"o":248.515,"t":"2026-10-16T16:15:00Z","v":9078,"vw":248.548612},{"c":248.605,"h":248.69,"l":248.23,"n":429,"o":248.565,"t":"2026-10-16T16:30:00Z","v":8172,"vw":248.417664},{"c":248.315,"h":248.82,"l":248.03,"n":299,"o":248.82,"t":"2026-10-16T16:45:00Z","v":8592,"vw":248.394692},{"c":247.025,"h":248.325,"l":246.885,"n":699,"o":248.325,"t":"2026-10-16T17:00:00Z","v":21642,"vw":247.31936},{"c":248.35,"h":248.365,"l":247.02,"n":645,"o":247.02,"t":"2026-10-16T17:15:00Z","v":16506,"vw":247.807683},{"c":247.98,"h":248.72,"l":247.7,"n":536,"o":248.26,"t":"2026-10-16T17:30:00Z","v":10623,"vw":248.17579},{"c":247.58,"h":248.265,"l":247.2492,"n":472,"o":247.885,"t":"2026-10-16T17:45:00Z","v":9599,"vw":247.667602},{"c":247.61,"h":247.955,"l":247.43,"n":414,"o":247.68,"t":"2026-10-16T18:00:00Z","v":8663,"vw":247.671078},{"c":246.98,"h":247.73,"l":246.7425,"n":645,"o":247.7,"t":"2026-10-16T18:15:00Z","v":16929,"vw":247.382444},{"c":247.25,"h":247.46,"l":247.17,"n":270,"o":247.23,"t":"2026-10-16T18:30:00Z","v":4563,"vw":247.249604},{"c":248.435,"h":248.435,"l":247.59,"n":428,"o":247.59,"t":"2026-10-16T18:45:00Z","v":8365,"vw":248.071272},{"c":248.865,"h":248.904,"l":248.4,"n":671,"o":248.55,"t":"2026-10-16T19:00:00Z","v":14878,"vw":248.551166},{"c":249.68,"h":249.83,"l":248.78,"n":816,"o":248.955,"t":"2026-10-16T19:15:00Z","v":20254,"vw":249.281128},{"c":250.37,"h":250.45,"l":249.58,"n":1338,"o":249.85,"t":"2026-10-16T19:30:00Z","v":35721,"vw":249.941136},{"c":251.81,"h":251.82,"l":250.15,"n":3611,"o":250.365,"t":"2026-10-16T19:45:00Z","v":107958,"vw":251.084704},{"c":251.64,"h":251.783,"l":251.64,"n":64,"o":251.783,"t":"2026-10-16T20:00:00Z","v":104841,"vw":251.640179},{"c":251.64,"h":251.64,"l":251.64,"n":2,"o":251.64,"t":"2026-10-16T20:15:00Z","v":532,"vw":251.64},{"c":250.31,"h":250.32,"l":250,"n":117,"o":250,"t":"2026-10-19T11:30:00Z","v":742,"vw":250.126253},{"c":250.43,"h":250.43,"l":250.43,"n":1,"o":250.43,"t":"2026-10-19T12:30:00Z","v":200,"vw":250.43},{"c":249.5,"h":250,"l":249.4,"n":25,"o":250,"t":"2026-10-19T12:45:00Z","v":1393,"vw":249.67017},{"c":248.85,"h":248.99,"l":248.09,"n":26,"o":248.99,"t":"2026-10-19T13:00:00Z","v":589,"vw":248.59},{"c":251.41,"h":252.92,"l":246.8,"n":339,"o":249.75,"t":"2026-10-19T13:30:00Z","v":11212,"vw":250.670498},{"c":252.47,"h":252.865,"l":251.63,"n":323,"o":252.09,"t":"2026-10-19T13:45:00Z","v":7166,"vw":252.153639},{"c":252.95,"h":253.2495,"l":252.36,"n":314,"o":253.095,"t":"2026-10-19T14:00:00Z","v":7569,"vw":252.981815},{"c":253.21,"h":253.6795,"l":252.45,"n":546,"o":252.96,"t":"2026-10-19T14:15:00Z","v":17677,"vw":253.068634},{"c":253.265,"h":254.0399,"l":253,"n":416,"o":253.38,"t":"2026-10-19T14:30:00Z","v":13724,"vw":253.336393},{"c":253.815,"h":254.045,"l":253.245,"n":503,"o":253.25,"t":"2026-10-19T14:45:00Z","v":11281,"vw":253.736958},{"c":253.67,"h":253.81,"l":252.97,"n":591,"o":253.805,"t":"2026-10-19T15:00:00Z","v":16468,"vw":253.34551},{"c":253.08,"h":254,"l":252.77,"n":476,"o":253.81,"t":"2026-10-19T15:15:00Z","v":14596,"vw":253.496813},{"c":253.965,"h":253.965,"l":253.28,"n":326,"o":253.37,"t":"2026-10-19T15:30:00Z","v":7915,"vw":253.658024},{"c":254.04,"h":254.04,"l":253.5,"n":232,"o":254.025,"t":"2026-10-19T15:45:00Z","v":4913,"vw":253.655954},{"c":252.26,"h":254.045,"l":252.26,"n":499,"o":254.045,"t":"2026-10-19T16:00:00Z","v":51934,"vw":253.832823},{"c":252.525,"h":252.886,"l":252.16,"n":370,"o":252.16,"t":"2026-10-19T16:15:00Z","v":14689,"vw":252.36294},{"c":252.57,"h":252.66,"l":252.17,"n":324,"o":252.525,"t":"2026-10-19T16:30:00Z","v":8387,"vw":252.465227},{"c":252.82,"h":252.835,"l":252.59,"n":276,"o":252.69,"t":"2026-10-19T16:45:00Z","v":5782,"vw":252.70596},{"c":252.97,"h":253.11,"l":252.52,"n":479,"o":252.84,"t":"2026-10-19T17:00:00Z","v":11553,"vw":252.799689},{"c":253.15,"h":253.16,"l":252.84,"n":369,"o":253.005,"t":"2026-10-19T17:15:00Z","v":7731,"vw":253.034268},{"c":253.635,"h":253.635,"l":252.95,"n":409,"o":252.97,"t":"2026-10-19T17:30:00Z","v":10235,"vw":253.317046},{"c":254.08,"h":254.13,"l":253.57,"n":392,"o":253.735,"t":"2026-10-19T17:45:00Z","v":7605,"vw":253.802021},{"c":254.11,"h":254.24,"l":253.86,"n":363,"o":253.86,"t":"2026-10-19T18:00:00Z","v":12215,"vw":253.983264},{"c":253.72,"h":254.192,"l":253.72,"n":448,"o":254.11,"t":"2026-10-19T18:15:00Z","v":12628,"vw":253.998504},{"c":253.66,"h":253.87,"l":253.4001,"n":663,"o":253.65,"t":"2026-10-19T18:30:00Z","v":26868,"vw":253.687437},{"c":253.47,"h":253.67,"l":253.08,"n":545,"o":253.665,"t":"2026-10-19T18:45:00Z","v":14018,"vw":253.381116},{"c":253,"h":253.8,"l":253,"n":505,"o":253.67,"t":"2026-10-19T19:00:00Z","v":16702,"vw":253.553747},{"c":253.31,"h":253.43,"l":252.97,"n":681,"o":253.24,"t":"2026-10-19T19:15:00Z","v":18198,"vw":253.222282},{"c":253.96,"h":254.11,"l":253.43,"n":923,"o":253.5,"t":"2026-10-19T19:30:00Z","v":25492,"vw":253.72157},{"c":252.9,"h":253.95,"l":252.56,"n":2918,"o":253.95,"t":"2026-10-19T19:45:00Z","v":99794,"vw":253.192603},{"c":253,"h":253,"l":253,"n":42,"o":253,"t":"2026-10-19T20:00:00Z","v":74021,"vw":253},{"c":253.2,"h":253.2,"l":253.2,"n":8,"o":253.2,"t":"2026-10-20T12:00:00Z","v":395,"vw":253.2},{"c":254,"h":254,"l":253.55,"n":21,"o":253.55,"t":"2026-10-20T12:15:00Z","v":469,"vw":253.83871},{"c":253.9,"h":253.9,"l":253.9,"n":22,"o":253.9,"t":"2026-10-20T13:00:00Z","v":538,"vw":253.9},{"c":254,"h":254,"l":254,"n":41,"o":254,"t":"2026-10-20T13:15:00Z","v":901,"vw":254},{"c":259.23,"h":259.9999,"l":253.38,"n":604,"o":254.5,"t":"2026-10-20T13:30:00Z","v":19814,"vw":257.334486},{"c":261.885,"h":262.35,"l":259.82,"n":785,"o":259.86,"t":"2026-10-20T13:45:00Z","v":21523,"vw":261.23174},{"c":259.6785,"h":262.2374,"l":258.24,"n":597,"o":262.2374,"t":"2026-10-20T14:00:00Z","v":27580,"vw":259.444124},{"c":257.4,"h":259.49,"l":257.4,"n":563,"o":258.885,"t":"2026-10-20T14:15:00Z","v":15835,"vw":258.460112},{"c":258.84,"h":259.54,"l":257.125,"n":895,"o":257.36,"t":"2026-10-20T14:30:00Z","v":47819,"vw":258.828334},{"c":260.22,"h":260.52,"l":258.23,"n":726,"o":258.835,"t":"2026-10-20T14:45:00Z","v":21222,"vw":259.333019},{"c":261.865,"h":261.9175,"l":260.29,"n":550,"o":260.67,"t":"2026-10-20T15:00:00Z","v":14039,"vw":261.220131},{"c":261.7,"h":262.51,"l":261.19,"n":955,"o":262.5,"t":"2026-10-20T15:15:00Z","v":46630,"vw":261.998887},{"c":261.9175,"h":262.4,"l":261.23,"n":531,"o":261.84,"t":"2026-10-20T15:30:00Z","v":17759,"vw":261.921303},{"c":262.175,"h":262.3,"l":261.81,"n":307,"o":261.81,"t":"2026-10-20T15:45:00Z","v":11179,"vw":262.048609},{"c":261.56,"h":262.095,"l":260.56,"n":520,"o":262.0325,"t":"2026-10-20T16:00:00Z","v":27021,"vw":261.290696},{"c":261.39,"h":261.79,"l":261.16,"n":256,"o":261.44,"t":"2026-10-20T16:15:00Z","v":7370,"vw":261.500582},{"c":262.05,"h":262.24,"l":261.02,"n":322,"o":261.395,"t":"2026-10-20T16:30:00Z","v":9472,"vw":261.513515},{"c":262.81,"h":262.94,"l":262.3,"n":334,"o":262.3,"t":"2026-10-20T16:45:00Z","v":10964,"vw":262.503695},{"c":261.96,"h":262.92,"l":261.8301,"n":411,"o":262.915,"t":"2026-10-20T17:00:00Z","v":9722,"vw":262.434498},{"c":262.34,"h":262.4599,"l":261.86,"n":245,"o":262.165,"t":"2026-10-20T17:15:00Z","v":4686,"vw":262.199703},{"c":262.71,"h":262.845,"l":262.255,"n":457,"o":262.255,"t":"2026-10-20T17:30:00Z","v":18876,"vw":262.671172},{"c":263.4275,"h":264.49,"l":262.73,"n":828,"o":262.96,"t":"2026-10-20T17:45:00Z","v":27579,"vw":263.52318},{"c":263.465,"h":263.74,"l":263.26,"n":449,"o":263.52,"t":"2026-10-20T18:00:00Z","v":17569,"vw":263.436452},{"c":263.19,"h":263.76,"l":263.15,"n":371,"o":263.655,"t":"2026-10-20T18:15:00Z","v":9900,"vw":263.433485},{"c":263.285,"h":263.82,"l":262.9,"n":593,"o":263.33,"t":"2026-10-20T18:30:00Z","v":28201,"vw":263.606053},{"c":262.67,"h":263.35,"l":262.63,"n":737,"o":263.285,"t":"2026-10-20T18:45:00Z","v":31289,"vw":262.936696},{"c":262.39,"h":263,"l":262.35,"n":474,"o":262.64,"t":"2026-10-20T19:00:00Z","v":14111,"vw":262.608888},{"c":263.16,"h":263.16,"l":262.42,"n":770,"o":262.62,"t":"2026-10-20T19:15:00Z","v":30138,"vw":262.719696},{"c":262.0625,"h":263.45,"l":261.92,"n":1013,"o":262.7201,"t":"2026-10-20T19:30:00Z","v":33250,"vw":262.758039},{"c":262.32,"h":263.32,"l":262.03,"n":3004,"o":262.03,"t":"2026-10-20T19:45:00Z","v":94503,"vw":262.848976},{"c":262.32,"h":262.32,"l":262.32,"n":38,"o":262.32,"t":"2026-10-20T20:00:00Z","v":146236,"vw":262.32},{"c":262.32,"h":262.32,"l":262.32,"n":2,"o":262.32,"t":"2026-10-20T20:15:00Z","v":5784,"vw":262.32},{"c":262.32,"h":262.32,"l":262.32,"n":1,"o":262.32,"t":"2026-10-20T20:30:00Z","v":100,"vw":262.32},{"c":264.6358,"h":264.6358,"l":264.6358,"n":1,"o":264.6358,"t":"2026-10-20T23:15:00Z","v":150,"vw":264.6358},{"c":261.82,"h":262.51,"l":261.82,"n":27,"o":262.51,"t":"2026-10-21T12:45:00Z","v":531,"vw":262.200189},{"c":261.82,"h":261.82,"l":261.82,"n":24,"o":261.82,"t":"2026-10-21T13:00:00Z","v":223,"vw":261.82},{"c":261.23,"h":261.83,"l":261,"n":53,"o":261,"t":"2026-10-21T13:15:00Z","v":1310,"vw":261.318521},{"c":262.6,"h":263.1275,"l":260.69,"n":410,"o":260.69,"t":"2026-10-21T13:30:00Z","v":16398,"vw":261.289546},{"c":261.3775,"h":262.6,"l":261.16,"n":304,"o":262.57,"t":"2026-10-21T13:45:00Z","v":8085,"vw":262.014719},{"c":261.35,"h":261.465,"l":260,"n":418,"o":260.6,"t":"2026-10-21T14:00:00Z","v":8878,"vw":260.740704},{"c":262.47,"h":262.47,"l":261.2524,"n":262,"o":261.44,"t":"2026-10-21T14:15:00Z","v":6910,"vw":262.0033},{"c":262.74,"h":263.075,"l":261.83,"n":521,"o":262.565,"t":"2026-10-21T14:30:00Z","v":15981,"vw":262.226703},{"c":263.95,"h":264,"l":261.97,"n":482,"o":262.78,"t":"2026-10-21T14:45:00Z","v":12980,"vw":262.920521},{"c":263.245,"h":263.9075,"l":263,"n":274,"o":263.9075,"t":"2026-10-21T15:00:00Z","v":8793,"vw":263.502733},{"c":263.31,"h":263.345,"l":263.05,"n":482,"o":263.22,"t":"2026-10-21T15:15:00Z","v":10540,"vw":263.234767},{"c":263.72,"h":263.72,"l":262.79,"n":659,"o":263.38,"t":"2026-10-21T15:30:00Z","v":21535,"vw":263.254666},{"c":263.39,"h":263.76,"l":263.2044,"n":255,"o":263.72,"t":"2026-10-21T15:45:00Z","v":4909,"vw":263.547922},{"c":263.5475,"h":263.62,"l":263.1,"n":283,"o":263.33,"t":"2026-10-21T16:00:00Z","v":7601,"vw":263.356712},{"c":264.135,"h":264.25,"l":263.5575,"n":438,"o":263.56,"t":"2026-10-21T16:15:00Z","v":9273,"vw":263.818757},{"c":263.895,"h":264.54,"l":263.62,"n":506,"o":264.15,"t":"2026-10-21T16:30:00Z","v":12712,"vw":264.12593},{"c":263.86,"h":264.12,"l":263.59,"n":329,"o":263.6,"t":"2026-10-21T16:45:00Z","v":5906,"vw":263.852389},{"c":263.415,"h":263.72,"l":263.04,"n":437,"o":263.57,"t":"2026-10-21T17:00:00Z","v":20055,"vw":263.428735},{"c":262.435,"h":263.43,"l":262.435,"n":309,"o":263.3,"t":"2026-10-21T17:15:00Z","v":7708,"vw":262.885533},{"c":262.5,"h":262.55,"l":261.94,"n":304,"o":262.55,"t":"2026-10-21T17:30:00Z","v":9581,"vw":262.366188},{"c":262.56,"h":262.9,"l":262.25,"n":338,"o":262.405,"t":"2026-10-21T17:45:00Z","v":31666,"vw":262.518526},{"c":262.52,"h":262.79,"l":262.4901,"n":206,"o":262.55,"t":"2026-10-21T18:00:00Z","v":3825,"vw":262.572615},{"c":262.285,"h":262.935,"l":262.0459,"n":333,"o":262.63,"t":"2026-10-21T18:15:00Z","v":7955,"vw":262.493372},{"c":261.7,"h":262.29,"l":261.6,"n":376,"o":262.29,"t":"2026-10-21T18:30:00Z","v":8354,"vw":262.060088},{"c":261.515,"h":262.06,"l":261.2501,"n":638,"o":261.58,"t":"2026-10-21T18:45:00Z","v":22982,"vw":261.766834},{"c":260.66,"h":261.36,"l":260.5,"n":707,"o":261.26,"t":"2026-10-21T19:00:00Z","v":18441,"vw":260.950161},{"c":261.325,"h":261.325,"l":260.685,"n":484,"o":260.685,"t":"2026-10-21T19:15:00Z","v":7576,"vw":260.962636},{"c":261.83,"h":262.19,"l":261.315,"n":734,"o":261.315,"t":"2026-10-21T19:30:00Z","v":16338,"vw":261.662952},{"c":260.84,"h":262.75,"l":260.665,"n":3153,"o":261.77,"t":"2026-10-21T19:45:00Z","v":103279,"vw":261.494304},{"c":261.01,"h":261.16,"l":261.01,"n":61,"o":261.16,"t":"2026-10-21T20:00:00Z","v":88648,"vw":261.012078},{"c":262.64,"h":262.64,"l":262.64,"n":2,"o":262.64,"t":"2026-10-22T13:15:00Z","v":123,"vw":262.64},{"c":266.195,"h":266.42,"l":262.0975,"n":475,"o":264.42,"t":"2026-10-22T13:30:00Z","v":14919,"vw":264.680493},{"c":266.38,"h":266.97,"l":265.845,"n":611,"o":266,"t":"2026-10-22T13:45:00Z","v":19808,"vw":266.303397},{"c":266.21,"h":266.68,"l":264.91,"n":512,"o":265.88,"t":"2026-10-22T14:00:00Z","v":20030,"vw":265.772233},{"c":265.94,"h":267,"l":265.94,"n":708,"o":266.375,"t":"2026-10-22T14:15:00Z","v":22919,"vw":266.385137},{"c":267.145,"h":267.16,"l":265.36,"n":705,"o":266.24,"t":"2026-10-22T14:30:00Z","v":22807,"vw":266.603709},{"c":268.62,"h":268.63,"l":267,"n":934,"o":267.03,"t":"2026-10-22T14:45:00Z","v":22748,"vw":267.644098},{"c":270.27,"h":270.28,"l":268.5,"n":395,"o":268.61,"t":"2026-10-22T15:00:00Z","v":8777,"vw":269.00083},{"c":269.76,"h":270,"l":269.43,"n":534,"o":270,"t":"2026-10-22T15:15:00Z","v":10245,"vw":269.84252},{"c":268.69,"h":269.95,"l":268.495,"n":521,"o":269.63,"t":"2026-10-22T15:30:00Z","v":16923,"vw":269.367782},{"c":268.73,"h":269.17,"l":268.73,"n":401,"o":268.785,"t":"2026-10-22T15:45:00Z","v":13421,"vw":268.96532},{"c":269.31,"h":269.4,"l":268.23,"n":507,"o":268.84,"t":"2026-10-22T16:00:00Z","v":11645,"vw":268.700603},{"c":269.48,"h":269.48,"l":269.035,"n":170,"o":269.035,"t":"2026-10-22T16:15:00Z","v":4518,"vw":269.20836},{"c":268.46,"h":269.5525,"l":268.42,"n":305,"o":269.49,"t":"2026-10-22T16:30:00Z","v":8138,"vw":269.027728},{"c":268.65,"h":268.65,"l":267.3901,"n":563,"o":268.27,"t":"2026-10-22T16:45:00Z","v":13486,"vw":268.003485},{"c":267.485,"h":268.525,"l":267.485,"n":251,"o":268.525,"t":"2026-10-22T17:00:00Z","v":6227,"vw":268.124552},{"c":268.15,"h":268.15,"l":267.62,"n":214,"o":267.67,"t":"2026-10-22T17:15:00Z","v":5252,"vw":267.83734},{"c":268.865,"h":268.96,"l":268.24,"n":285,"o":268.24,"t":"2026-10-22T17:30:00Z","v":4928,"vw":268.643582},{"c":269.315,"h":269.315,"l":268.8475,"n":650,"o":268.8475,"t":"2026-10-22T17:45:00Z","v":18408,"vw":269.168546},{"c":270.01,"h":270.01,"l":268.84,"n":605,"o":269.31,"t":"2026-10-22T18:00:00Z","v":14707,"vw":269.216238},{"c":270.67,"h":270.67,"l":269.82,"n":301,"o":270.395,"t":"2026-10-22T18:15:00Z","v":13265,"vw":270.550666},{"c":270.44,"h":270.44,"l":269.73,"n":586,"o":270.35,"t":"2026-10-22T18:30:00Z","v":17136,"vw":270.12539},{"c":270.475,"h":270.475,"l":269.86,"n":782,"o":270.275,"t":"2026-10-22T18:45:00Z","v":30649,"vw":270.002959},{"c":271.38,"h":271.695,"l":270.5,"n":607,"o":270.505,"t":"2026-10-22T19:00:00Z","v":16567,"vw":270.997782},{"c":271.74,"h":271.93,"l":271.55,"n":864,"o":271.64,"t":"2026-10-22T19:15:00Z","v":19740,"vw":271.720108},{"c":271.32,"h":271.929,"l":270.68,"n":1277,"o":271.87,"t":"2026-10-22T19:30:00Z","v":47078,"vw":271.234548},{"c":272.71,"h":273.37,"l":271.23,"n":3639,"o":271.33,"t":"2026-10-22T19:45:00Z","v":120727,"vw":272.542557},{"c":272.61,"h":272.61,"l":272.61,"n":41,"o":272.61,"t":"2026-10-22T20:00:00Z","v":104634,"vw":272.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9745562130177516,"strike":341.56804733727813,"iv":0.5775085798816568,"gamma":0.00394319526627219,"theta":-0.13677869822485209,"vega":0.1345647928994083,"rho":0.019289335443503496,"breakevenPct":26.019809819997747},{"delta":0.15,"premium":3.392630597014925,"strike":331.660447761194,"iv":0.6083548507462686,"gamma":0.004933955223880597,"theta":-0.1915863805970149,"vega":0.17846194029850743,"rho":0.02877878683791791,"breakevenPct":22.90564482528481},{"delta":0.2,"premium":4.565201192250373,"strike":317.1385991058122,"iv":0.5681944858420268,"gamma":0.006386140089418778,"theta":-0.2152070044709389,"vega":0.21390312965722802,"rho":0.03842081094715914,"breakevenPct":18.008803894964444},{"delta":0.25,"premium":6.1556672760511875,"strike":309.61608775137114,"iv":0.5817290676416819,"gamma":0.0071422303473491775,"theta":-0.2513837294332724,"vega":0.24406361974405852,"rho":0.04784949327451151,"breakevenPct":15.832784940912772},{"delta":0.3,"premium":7.481078610603291,"strike":300.47531992687385,"iv":0.5538497257769652,"gamma":0.008147714808043877,"theta":-0.262901096892139,"vega":0.2670069469835466,"rho":0.05743637887699983,"breakevenPct":12.965921476643242},{"delta":0.35,"premium":9.317359413202933,"strike":294.20537897310516,"iv":0.5562244498777507,"gamma":0.00860562347188264,"theta":-0.2806520782396088,"vega":0.28291833740831296,"rho":0.06673970069648152,"breakevenPct":11.339546746747395},{"delta":0.4,"premium":11.252981651376146,"strike":288.2110091743119,"iv":0.5589463302752294,"gamma":0.008971559633027523,"theta":-0.29556880733944957,"vega":0.2957825688073395,"rho":0.07597974945080559,"breakevenPct":9.850699103366741},{"delta":0.45,"premium":13.345871559633027,"strike":282.4770642201835,"iv":0.5587743119266055,"gamma":0.009200917431192659,"theta":-0.3034816513761468,"vega":0.30277798165137615,"rho":0.08511457183872898,"breakevenPct":8.515071266577348},{"delta":0.5,"premium":15.889651416122003,"strike":276.9063180827887,"iv":0.5665579520697167,"gamma":0.009145315904139433,"theta":-0.3107052287581699,"vega":0.3048409586056645,"rho":0.09394851908478294,"breakevenPct":7.404706173255077},{"delta":0.55,"premium":18.77636165577342,"strike":271.45969498910677,"iv":0.5803923747276688,"gamma":0.008872984749455338,"theta":-0.3174045751633987,"vega":0.3031525054466231,"rho":0.10255363171589399,"breakevenPct":6.465667673555691},{"delta":0.6,"premium":21.660750279955206,"strike":265.90145576707727,"iv":0.5802473684210526,"gamma":0.008636058230683091,"theta":-0.3103881298992161,"vega":0.29495375139977603,"rho":0.11114664480564795,"breakevenPct":5.484834029211131},{"delta":0.65,"premium":24.544288913773805,"strike":260.3023516237402,"iv":0.5749842105263158,"gamma":0.008412094064949607,"theta":-0.2983500559910414,"vega":0.284371444568869,"rho":0.11973522800867557,"breakevenPct":4.488698337373526},{"delta":0.7,"premium":28.622153465346532,"strike":254.1460396039604,"iv":0.5828955445544555,"gamma":0.007756064356435644,"theta":-0.28400173267326734,"vega":0.2654185643564357,"rho":0.12745998131619024,"breakevenPct":3.7262730895076857},{"delta":0.75,"premium":33.0141304347826,"strike":247.75815217391306,"iv":0.5891035326086956,"gamma":0.007008559782608697,"theta":-0.26519809782608694,"vega":0.24298423913043482,"rho":0.1349462573018648,"breakevenPct":2.9941244300266416},{"delta":0.8,"premium":37.905434782608694,"strike":240.96467391304347,"iv":0.5903263586956522,"gamma":0.006125407608695652,"theta":-0.23761657608695652,"vega":0.2144516304347826,"rho":0.14204846534433666,"breakevenPct":2.2963606234738925},{"delta":0.85,"premium":45.10950639853747,"strike":232.15722120658137,"iv":0.6079109689213894,"gamma":0.004980438756855577,"theta":-0.2067208409506399,"vega":0.17832303473491778,"rho":0.14736907942866045,"breakevenPct":1.7082013151090583},{"delta":0.9,"premium":53.79050632911393,"strike":221.94092827004218,"iv":0.6170518987341772,"gamma":0.0036523206751054847,"theta":-0.163195358649789,"vega":0.1341206751054852,"rho":0.151522678314719,"breakevenPct":1.1450183775929315}],"put":[{"delta":0.1,"premium":2.629515418502203,"strike":218.59030837004406,"iv":0.6679273127753304,"gamma":0.0033872246696035244,"theta":-0.1516828193832599,"vega":0.13472951541850223,"rho":-0.024287124660983334,"breakevenPct":20.780311451692214},{"delta":0.15,"premium":4.003012048192771,"strike":231.7039586919105,"iv":0.6166745266781412,"gamma":0.004921514629948365,"theta":-0.18474767641996556,"vega":0.17840998278829603,"rho":-0.036470622585967706,"breakevenPct":16.473736604043246},{"delta":0.2,"premium":5.669134078212291,"strike":240.2513966480447,"iv":0.6071667597765362,"gamma":0.006027653631284917,"theta":-0.21853519553072626,"vega":0.21500558659217878,"rho":-0.04881950171288381,"breakevenPct":13.949502010259197},{"delta":0.25,"premium":7.589525139664804,"strike":247.23463687150837,"iv":0.6034656424581005,"gamma":0.006795810055865922,"theta":-0.2445128491620112,"vega":0.24293854748603352,"rho":-0.06132641572397522,"breakevenPct":12.092325398245269},{"delta":0.3,"premium":9.56030534351145,"strike":253.84223918575063,"iv":0.5944692111959288,"gamma":0.007561068702290077,"theta":-0.2621386768447837,"vega":0.26560356234096694,"rho":-0.07386897189833184,"breakevenPct":10.391425904317826},{"delta":0.35,"premium":11.585260770975056,"strike":260.1814058956916,"iv":0.5824907029478459,"gamma":0.008307256235827664,"theta":-0.2742283446712018,"vega":0.2845356009070295,"rho":-0.08644866697984478,"breakevenPct":8.808867934148953},{"delta":0.4,"premium":14.24965986394558,"strike":265.8503401360544,"iv":0.5853251700680272,"gamma":0.008534013605442177,"theta":-0.2844891156462585,"vega":0.2950231292517007,"rho":-0.09944493076814452,"breakevenPct":7.706731127945109},{"delta":0.45,"premium":17.02697142857143,"strike":271.5314285714286,"iv":0.5871702857142858,"gamma":0.008715314285714286,"theta":-0.2919081142857143,"vega":0.30320537142857146,"rho":-0.1125262268409611,"breakevenPct":6.64155491623303},{"delta":0.5,"premium":20.112685714285714,"strike":277.24571428571426,"iv":0.5863131428571429,"gamma":0.008772457142857144,"theta":-0.29156525714285714,"vega":0.3050910857142857,"rho":-0.12583977527298043,"breakevenPct":5.677330776043233},{"delta":0.55,"premium":23.327651083238315,"strike":282.9532497149373,"iv":0.5815882554161915,"gamma":0.008770467502850628,"theta":-0.28481425313568987,"vega":0.3025742303306727,"rho":-0.13923969959594446,"breakevenPct":4.762995256337277},{"delta":0.6,"premium":26.662884834663622,"strike":288.65450399087797,"iv":0.5732644241733181,"gamma":0.008713454960091219,"theta":-0.27210045610034206,"vega":0.2959607753705815,"rho":-0.1527199968521813,"breakevenPct":3.895081194301618},{"delta":0.65,"premium":30.90269230769231,"strike":294.8974358974359,"iv":0.5710061538461538,"gamma":0.008357179487179487,"theta":-0.2562687179487179,"vega":0.2830379487179487,"rho":-0.16686038331796027,"breakevenPct":3.160286273524968},{"delta":0.7,"premium":35.718721461187215,"strike":301.5525114155251,"iv":0.5714607305936072,"gamma":0.00786027397260274,"theta":-0.2382269406392694,"vega":0.2665579908675799,"rho":-0.18142838640638728,"breakevenPct":2.4856791921287247},{"delta":0.75,"premium":41.69284627092846,"strike":309.16286149162863,"iv":0.575189802130898,"gamma":0.007175342465753424,"theta":-0.21531978691019785,"vega":0.2438030441400304,"rho":-0.19686931556000237,"breakevenPct":1.885471838633902},{"delta":0.8,"premium":49.88415841584158,"strike":318.81188118811883,"iv":0.5875841584158416,"gamma":0.006218811881188119,"theta":-0.18874356435643563,"vega":0.21477623762376236,"rho":-0.21402758977196443,"breakevenPct":1.350749138961435},{"delta":0.85,"premium":58.98067940552016,"strike":329.3418259023355,"iv":0.5886394904458598,"gamma":0.005165817409766455,"theta":-0.15037473460721867,"vega":0.17897070063694268,"rho":-0.23188412559770016,"breakevenPct":0.8249343396004314},{"delta":0.9,"premium":76.87816901408452,"strike":348.4507042253521,"iv":0.6266070422535212,"gamma":0.0036084507042253512,"theta":-0.11078873239436618,"vega":0.13466056338028168,"rho":-0.25664850317806875,"breakevenPct":0.38056739985049337}]},"raw":{"call":[{"delta":0.1,"premium":1.9745562130177516,"strike":341.56804733727813,"iv":0.5775085798816568,"gamma":0.00394319526627219,"theta":-0.13677869822485209,"vega":0.1345647928994083,"rho":0.019289335443503496,"breakevenPct":26.019809819997747},{"delta":0.15,"premium":3.392630597014925,"strike":331.660447761194,"iv":0.6083548507462686,"gamma":0.004933955223880597,"theta":-0.1915863805970149,"vega":0.17846194029850743,"rho":0.02877878683791791,"breakevenPct":22.90564482528481},{"delta":0.2,"premium":4.565201192250373,"strike":317.1385991058122,"iv":0.5681944858420268,"gamma":0.006386140089418778,"theta":-0.2152070044709389,"vega":0.21390312965722802,"rho":0.03842081094715914,"breakevenPct":18.008803894964444},{"delta":0.25,"premium":6.1556672760511875,"strike":309.61608775137114,"iv":0.5817290676416819,"gamma":0.0071422303473491775,"theta":-0.2513837294332724,"vega":0.24406361974405852,"rho":0.04784949327451151,"breakevenPct":15.832784940912772},{"delta":0.3,"premium":7.481078610603291,"strike":300.47531992687385,"iv":0.5538497257769652,"gamma":0.008147714808043877,"theta":-0.262901096892139,"vega":0.2670069469835466,"rho":0.05743637887699983,"breakevenPct":12.965921476643242},{"delta":0.35,"premium":9.317359413202933,"strike":294.20537897310516,"iv":0.5562244498777507,"gamma":0.00860562347188264,"theta":-0.2806520782396088,"vega":0.28291833740831296,"rho":0.06673970069648152,"breakevenPct":11.339546746747395},{"delta":0.4,"premium":11.252981651376146,"strike":288.2110091743119,"iv":0.5589463302752294,"gamma":0.008971559633027523,"theta":-0.29556880733944957,"vega":0.2957825688073395,"rho":0.07597974945080559,"breakevenPct":9.850699103366741},{"delta":0.45,"premium":13.345871559633027,"strike":282.4770642201835,"iv":0.5587743119266055,"gamma":0.009200917431192659,"theta":-0.3034816513761468,"vega":0.30277798165137615,"rho":0.08511457183872898,"breakevenPct":8.515071266577348},{"delta":0.5,"premium":15.889651416122003,"strike":276.9063180827887,"iv":0.5665579520697167,"gamma":0.009145315904139433,"theta":-0.3107052287581699,"vega":0.3048409586056645,"rho":0.09394851908478294,"breakevenPct":7.404706173255077},{"delta":0.55,"premium":18.77636165577342,"strike":271.45969498910677,"iv":0.5803923747276688,"gamma":0.008872984749455338,"theta":-0.3174045751633987,"vega":0.3031525054466231,"rho":0.10255363171589399,"breakevenPct":6.465667673555691},{"delta":0.6,"premium":21.660750279955206,"strike":265.90145576707727,"iv":0.5802473684210526,"gamma":0.008636058230683091,"theta":-0.3103881298992161,"vega":0.29495375139977603,"rho":0.11114664480564795,"breakevenPct":5.484834029211131},{"delta":0.65,"premium":24.544288913773805,"strike":260.3023516237402,"iv":0.5749842105263158,"gamma":0.008412094064949607,"theta":-0.2983500559910414,"vega":0.284371444568869,"rho":0.11973522800867557,"breakevenPct":4.488698337373526},{"delta":0.7,"premium":28.622153465346532,"strike":254.1460396039604,"iv":0.5828955445544555,"gamma":0.007756064356435644,"theta":-0.28400173267326734,"vega":0.2654185643564357,"rho":0.12745998131619024,"breakevenPct":3.7262730895076857},{"delta":0.75,"premium":33.0141304347826,"strike":247.75815217391306,"iv":0.5891035326086956,"gamma":0.007008559782608697,"theta":-0.26519809782608694,"vega":0.24298423913043482,"rho":0.1349462573018648,"breakevenPct":2.9941244300266416},{"delta":0.8,"premium":37.905434782608694,"strike":240.96467391304347,"iv":0.5903263586956522,"gamma":0.006125407608695652,"theta":-0.23761657608695652,"vega":0.2144516304347826,"rho":0.14204846534433666,"breakevenPct":2.2963606234738925},{"delta":0.85,"premium":45.10950639853747,"strike":232.15722120658137,"iv":0.6079109689213894,"gamma":0.004980438756855577,"theta":-0.2067208409506399,"vega":0.17832303473491778,"rho":0.14736907942866045,"breakevenPct":1.7082013151090583},{"delta":0.9,"premium":53.79050632911393,"strike":221.94092827004218,"iv":0.6170518987341772,"gamma":0.0036523206751054847,"theta":-0.163195358649789,"vega":0.1341206751054852,"rho":0.151522678314719,"breakevenPct":1.1450183775929315}],"put":[{"delta":0.1,"premium":2.629515418502203,"strike":218.59030837004406,"iv":0.6679273127753304,"gamma":0.0033872246696035244,"theta":-0.1516828193832599,"vega":0.13472951541850223,"rho":-0.024287124660983334,"breakevenPct":20.780311451692214},{"delta":0.15,"premium":4.003012048192771,"strike":231.7039586919105,"iv":0.6166745266781412,"gamma":0.004921514629948365,"theta":-0.18474767641996556,"vega":0.17840998278829603,"rho":-0.036470622585967706,"breakevenPct":16.473736604043246},{"delta":0.2,"premium":5.669134078212291,"strike":240.2513966480447,"iv":0.6071667597765362,"gamma":0.006027653631284917,"theta":-0.21853519553072626,"vega":0.21500558659217878,"rho":-0.04881950171288381,"breakevenPct":13.949502010259197},{"delta":0.25,"premium":7.589525139664804,"strike":247.23463687150837,"iv":0.6034656424581005,"gamma":0.006795810055865922,"theta":-0.2445128491620112,"vega":0.24293854748603352,"rho":-0.06132641572397522,"breakevenPct":12.092325398245269},{"delta":0.3,"premium":9.56030534351145,"strike":253.84223918575063,"iv":0.5944692111959288,"gamma":0.007561068702290077,"theta":-0.2621386768447837,"vega":0.26560356234096694,"rho":-0.07386897189833184,"breakevenPct":10.391425904317826},{"delta":0.35,"premium":11.585260770975056,"strike":260.1814058956916,"iv":0.5824907029478459,"gamma":0.008307256235827664,"theta":-0.2742283446712018,"vega":0.2845356009070295,"rho":-0.08644866697984478,"breakevenPct":8.808867934148953},{"delta":0.4,"premium":14.24965986394558,"strike":265.8503401360544,"iv":0.5853251700680272,"gamma":0.008534013605442177,"theta":-0.2844891156462585,"vega":0.2950231292517007,"rho":-0.09944493076814452,"breakevenPct":7.706731127945109},{"delta":0.45,"premium":17.02697142857143,"strike":271.5314285714286,"iv":0.5871702857142858,"gamma":0.008715314285714286,"theta":-0.2919081142857143,"vega":0.30320537142857146,"rho":-0.1125262268409611,"breakevenPct":6.64155491623303},{"delta":0.5,"premium":20.112685714285714,"strike":277.24571428571426,"iv":0.5863131428571429,"gamma":0.008772457142857144,"theta":-0.29156525714285714,"vega":0.3050910857142857,"rho":-0.12583977527298043,"breakevenPct":5.677330776043233},{"delta":0.55,"premium":23.327651083238315,"strike":282.9532497149373,"iv":0.5815882554161915,"gamma":0.008770467502850628,"theta":-0.28481425313568987,"vega":0.3025742303306727,"rho":-0.13923969959594446,"breakevenPct":4.762995256337277},{"delta":0.6,"premium":26.662884834663622,"strike":288.65450399087797,"iv":0.5732644241733181,"gamma":0.008713454960091219,"theta":-0.27210045610034206,"vega":0.2959607753705815,"rho":-0.1527199968521813,"breakevenPct":3.895081194301618},{"delta":0.65,"premium":30.90269230769231,"strike":294.8974358974359,"iv":0.5710061538461538,"gamma":0.008357179487179487,"theta":-0.2562687179487179,"vega":0.2830379487179487,"rho":-0.16686038331796027,"breakevenPct":3.160286273524968},{"delta":0.7,"premium":35.718721461187215,"strike":301.5525114155251,"iv":0.5714607305936072,"gamma":0.00786027397260274,"theta":-0.2382269406392694,"vega":0.2665579908675799,"rho":-0.18142838640638728,"breakevenPct":2.4856791921287247},{"delta":0.75,"premium":41.69284627092846,"strike":309.16286149162863,"iv":0.575189802130898,"gamma":0.007175342465753424,"theta":-0.21531978691019785,"vega":0.2438030441400304,"rho":-0.19686931556000237,"breakevenPct":1.885471838633902},{"delta":0.8,"premium":49.88415841584158,"strike":318.81188118811883,"iv":0.5875841584158416,"gamma":0.006218811881188119,"theta":-0.18874356435643563,"vega":0.21477623762376236,"rho":-0.21402758977196443,"breakevenPct":1.350749138961435},{"delta":0.85,"premium":58.98067940552016,"strike":329.3418259023355,"iv":0.5886394904458598,"gamma":0.005165817409766455,"theta":-0.15037473460721867,"vega":0.17897070063694268,"rho":-0.23188412559770016,"breakevenPct":0.8249343396004314},{"delta":0.9,"premium":76.87816901408452,"strike":348.4507042253521,"iv":0.6266070422535212,"gamma":0.0036084507042253512,"theta":-0.11078873239436618,"vega":0.13466056338028168,"rho":-0.25664850317806875,"breakevenPct":0.38056739985049337}]}},"errors":["fundamentals:provider_http_429"],"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"}}