{"symbol":"R","url":"https://intraalpha.com/companies/R","capturedAt":"2026-10-23T01:25:45.563Z","state":"partial","quote":{"symbol":"R","last_price":265.53,"prev_close":240.31,"regular_close":265.53,"change":25.22,"change_pct":10.4948,"regular_change":25.22,"regular_change_pct":10.4948,"extended_change":0,"extended_change_pct":0,"bid":240,"ask":344,"bid_size":100,"ask_size":300,"volume":620301,"vwap":259.829688,"open":250.82,"high":266.14,"low":250.535,"close":265.53,"trade_count":22110,"last_trade_at":"2026-10-22T23:00:00.001676992Z","last_quote_at":"2026-10-22T21:50:25.496425723Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:25:28.803001765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:05.166Z","bars":[{"c":240.14,"h":240.22,"l":239.275,"n":40,"o":240.22,"t":"2026-10-16T13:30:00Z","v":2476,"vw":239.856882},{"c":239.38,"h":240.105,"l":239.38,"n":47,"o":239.755,"t":"2026-10-16T13:35:00Z","v":704,"vw":239.83125},{"c":241.195,"h":241.195,"l":239.55,"n":78,"o":239.55,"t":"2026-10-16T13:40:00Z","v":1514,"vw":240.17875},{"c":241.75,"h":241.75,"l":241.75,"n":20,"o":241.75,"t":"2026-10-16T13:45:00Z","v":372,"vw":241.75},{"c":242.43,"h":242.94,"l":242.17,"n":79,"o":242.17,"t":"2026-10-16T13:50:00Z","v":1495,"vw":242.561667},{"c":242.125,"h":242.255,"l":242.125,"n":36,"o":242.255,"t":"2026-10-16T13:55:00Z","v":1076,"vw":242.235655},{"c":241.49,"h":241.9,"l":241.49,"n":68,"o":241.9,"t":"2026-10-16T14:00:00Z","v":973,"vw":241.736667},{"c":240.735,"h":241.34,"l":240.735,"n":92,"o":241.34,"t":"2026-10-16T14:05:00Z","v":1458,"vw":240.95165},{"c":240.79,"h":240.79,"l":240.72,"n":65,"o":240.72,"t":"2026-10-16T14:10:00Z","v":1215,"vw":240.766667},{"c":240.15,"h":240.49,"l":240.15,"n":50,"o":240.46,"t":"2026-10-16T14:15:00Z","v":1280,"vw":240.423333},{"c":241,"h":241,"l":240.12,"n":85,"o":240.12,"t":"2026-10-16T14:20:00Z","v":1460,"vw":240.716},{"c":240.935,"h":240.935,"l":240.835,"n":23,"o":240.835,"t":"2026-10-16T14:25:00Z","v":765,"vw":240.86},{"c":241.2,"h":241.41,"l":241.175,"n":73,"o":241.175,"t":"2026-10-16T14:30:00Z","v":1090,"vw":241.28625},{"c":241.06,"h":241.39,"l":241.06,"n":154,"o":241.38,"t":"2026-10-16T14:35:00Z","v":1422,"vw":241.2675},{"c":240.68,"h":240.98,"l":240.64,"n":100,"o":240.98,"t":"2026-10-16T14:40:00Z","v":1844,"vw":240.737774},{"c":240.985,"h":241.15,"l":240.87,"n":32,"o":240.87,"t":"2026-10-16T14:45:00Z","v":830,"vw":241.075937},{"c":241.23,"h":241.23,"l":241.22,"n":29,"o":241.22,"t":"2026-10-16T14:50:00Z","v":481,"vw":241.225},{"c":241.37,"h":241.37,"l":241.37,"n":36,"o":241.37,"t":"2026-10-16T14:55:00Z","v":674,"vw":241.37},{"c":241.4725,"h":241.4725,"l":241.4725,"n":25,"o":241.4725,"t":"2026-10-16T15:00:00Z","v":453,"vw":241.4725},{"c":241.48,"h":241.48,"l":241.48,"n":29,"o":241.48,"t":"2026-10-16T15:05:00Z","v":388,"vw":241.48},{"c":240.17,"h":241.4,"l":240.17,"n":153,"o":241.4,"t":"2026-10-16T15:10:00Z","v":3016,"vw":240.850588},{"c":240.02,"h":240.42,"l":239.88,"n":113,"o":240.345,"t":"2026-10-16T15:15:00Z","v":2813,"vw":240.145614},{"c":239.585,"h":240.105,"l":239.37,"n":98,"o":240.105,"t":"2026-10-16T15:20:00Z","v":1945,"vw":239.665588},{"c":239.46,"h":240.3799,"l":239.46,"n":63,"o":240.3799,"t":"2026-10-16T15:25:00Z","v":1435,"vw":239.714386},{"c":239.43,"h":239.465,"l":239.43,"n":22,"o":239.465,"t":"2026-10-16T15:30:00Z","v":332,"vw":239.4475},{"c":238.64,"h":239.575,"l":238.64,"n":143,"o":239.575,"t":"2026-10-16T15:35:00Z","v":3382,"vw":239.199314},{"c":237.69,"h":238.54,"l":237.69,"n":94,"o":238.54,"t":"2026-10-16T15:40:00Z","v":1140,"vw":237.989167},{"c":238.13,"h":238.53,"l":237.95,"n":161,"o":237.96,"t":"2026-10-16T15:45:00Z","v":4070,"vw":238.10145},{"c":237.55,"h":237.94,"l":237.55,"n":77,"o":237.94,"t":"2026-10-16T15:50:00Z","v":1809,"vw":237.827273},{"c":236.62,"h":237.01,"l":236.62,"n":49,"o":237.01,"t":"2026-10-16T15:55:00Z","v":768,"vw":236.853333},{"c":237.805,"h":237.805,"l":236.74,"n":254,"o":236.83,"t":"2026-10-16T16:00:00Z","v":6410,"vw":237.18129},{"c":237.945,"h":238.17,"l":237.55,"n":145,"o":238.1,"t":"2026-10-16T16:05:00Z","v":3469,"vw":237.897923},{"c":239.04,"h":239.16,"l":237.8,"n":176,"o":237.8,"t":"2026-10-16T16:10:00Z","v":4117,"vw":238.493427},{"c":238.04,"h":238.9,"l":238.04,"n":98,"o":238.9,"t":"2026-10-16T16:15:00Z","v":2811,"vw":238.649375},{"c":238.03,"h":238.31,"l":237.98,"n":81,"o":238.29,"t":"2026-10-16T16:20:00Z","v":1548,"vw":238.182},{"c":238.1,"h":238.13,"l":237.47,"n":137,"o":237.47,"t":"2026-10-16T16:25:00Z","v":2223,"vw":237.94125},{"c":238.06,"h":238.06,"l":237.91,"n":39,"o":237.91,"t":"2026-10-16T16:30:00Z","v":732,"vw":238.020526},{"c":237.8,"h":237.91,"l":237.8,"n":75,"o":237.9,"t":"2026-10-16T16:35:00Z","v":1362,"vw":237.839924},{"c":237.835,"h":237.835,"l":237.81,"n":55,"o":237.83,"t":"2026-10-16T16:40:00Z","v":847,"vw":237.825},{"c":237.68,"h":238.03,"l":237.68,"n":125,"o":238.03,"t":"2026-10-16T16:45:00Z","v":2613,"vw":237.824167},{"c":237.7,"h":237.7,"l":237.7,"n":34,"o":237.7,"t":"2026-10-16T16:50:00Z","v":590,"vw":237.7},{"c":237.64,"h":237.64,"l":237.64,"n":15,"o":237.64,"t":"2026-10-16T16:55:00Z","v":222,"vw":237.64},{"c":237.14,"h":237.63,"l":236.96,"n":170,"o":237.63,"t":"2026-10-16T17:00:00Z","v":4606,"vw":237.456228},{"c":237.15,"h":237.19,"l":237.14,"n":53,"o":237.19,"t":"2026-10-16T17:05:00Z","v":1209,"vw":237.16},{"c":236.955,"h":236.98,"l":236.805,"n":51,"o":236.805,"t":"2026-10-16T17:10:00Z","v":1045,"vw":236.913333},{"c":236.69,"h":236.76,"l":236.52,"n":94,"o":236.76,"t":"2026-10-16T17:20:00Z","v":2523,"vw":236.698563},{"c":237.33,"h":237.33,"l":236.76,"n":114,"o":236.83,"t":"2026-10-16T17:25:00Z","v":2907,"vw":237.0235},{"c":237.465,"h":237.465,"l":237.465,"n":27,"o":237.465,"t":"2026-10-16T17:30:00Z","v":438,"vw":237.465},{"c":237.7199,"h":237.7199,"l":237.275,"n":64,"o":237.49,"t":"2026-10-16T17:35:00Z","v":1244,"vw":237.424177},{"c":237.65,"h":237.66,"l":236.95,"n":195,"o":237.31,"t":"2026-10-16T17:40:00Z","v":3961,"vw":237.459348},{"c":237.43,"h":237.44,"l":237.43,"n":19,"o":237.44,"t":"2026-10-16T17:45:00Z","v":342,"vw":237.435},{"c":236.995,"h":237.395,"l":236.995,"n":113,"o":237.395,"t":"2026-10-16T17:50:00Z","v":1936,"vw":237.155714},{"c":237.12,"h":237.12,"l":237.12,"n":25,"o":237.12,"t":"2026-10-16T17:55:00Z","v":486,"vw":237.12},{"c":237.21,"h":237.21,"l":236.84,"n":103,"o":236.84,"t":"2026-10-16T18:00:00Z","v":1649,"vw":237.015},{"c":237.6425,"h":237.6425,"l":237.1,"n":206,"o":237.17,"t":"2026-10-16T18:05:00Z","v":4238,"vw":237.221705},{"c":237.34,"h":237.75,"l":237.34,"n":96,"o":237.75,"t":"2026-10-16T18:10:00Z","v":2635,"vw":237.639},{"c":237.555,"h":237.565,"l":237.49,"n":35,"o":237.49,"t":"2026-10-16T18:15:00Z","v":885,"vw":237.548},{"c":237.59,"h":237.59,"l":237.09,"n":90,"o":237.09,"t":"2026-10-16T18:20:00Z","v":1629,"vw":237.348333},{"c":237.18,"h":237.26,"l":237.18,"n":106,"o":237.26,"t":"2026-10-16T18:25:00Z","v":1848,"vw":237.231667},{"c":237.085,"h":237.11,"l":237.01,"n":62,"o":237.1,"t":"2026-10-16T18:30:00Z","v":1360,"vw":237.0625},{"c":237.04,"h":237.075,"l":236.9,"n":134,"o":236.98,"t":"2026-10-16T18:35:00Z","v":2498,"vw":236.976875},{"c":237.17,"h":237.17,"l":236.9,"n":97,"o":237.0525,"t":"2026-10-16T18:40:00Z","v":3049,"vw":237.043971},{"c":237.02,"h":237.51,"l":237.02,"n":127,"o":237.21,"t":"2026-10-16T18:45:00Z","v":2872,"vw":237.231539},{"c":236.95,"h":236.95,"l":236.8,"n":127,"o":236.81,"t":"2026-10-16T18:50:00Z","v":2478,"vw":236.842115},{"c":237.17,"h":237.17,"l":237,"n":118,"o":237.005,"t":"2026-10-16T18:55:00Z","v":1657,"vw":237.078585},{"c":237.195,"h":237.385,"l":237.02,"n":157,"o":237.17,"t":"2026-10-16T19:00:00Z","v":4157,"vw":237.169742},{"c":236.71,"h":237.16,"l":236.71,"n":63,"o":237.16,"t":"2026-10-16T19:05:00Z","v":940,"vw":236.85},{"c":237.035,"h":237.2,"l":236.75,"n":199,"o":236.75,"t":"2026-10-16T19:10:00Z","v":4166,"vw":237.015873},{"c":237.1,"h":237.41,"l":237.1,"n":149,"o":237.2,"t":"2026-10-16T19:15:00Z","v":2368,"vw":237.256667},{"c":237.49,"h":237.625,"l":237.42,"n":116,"o":237.42,"t":"2026-10-16T19:20:00Z","v":1898,"vw":237.545714},{"c":237.27,"h":237.45,"l":237.23,"n":168,"o":237.45,"t":"2026-10-16T19:25:00Z","v":4471,"vw":237.285567},{"c":237.785,"h":237.785,"l":237.49,"n":150,"o":237.62,"t":"2026-10-16T19:30:00Z","v":2765,"vw":237.587993},{"c":237.73,"h":237.96,"l":237.73,"n":143,"o":237.83,"t":"2026-10-16T19:35:00Z","v":2281,"vw":237.87625},{"c":238.11,"h":238.11,"l":237.68,"n":310,"o":237.68,"t":"2026-10-16T19:40:00Z","v":6262,"vw":237.782094},{"c":237.91,"h":238.19,"l":237.91,"n":218,"o":238.14,"t":"2026-10-16T19:45:00Z","v":3375,"vw":238.021111},{"c":238.5,"h":238.515,"l":238.05,"n":328,"o":238.05,"t":"2026-10-16T19:50:00Z","v":5399,"vw":238.371923},{"c":238.3,"h":238.45,"l":237.8,"n":1010,"o":238.155,"t":"2026-10-16T19:55:00Z","v":26352,"vw":238.243589},{"c":238.39,"h":238.39,"l":238.39,"n":45,"o":238.39,"t":"2026-10-16T20:00:00Z","v":307430,"vw":238.39},{"c":238.985,"h":239.66,"l":238.985,"n":27,"o":239.66,"t":"2026-10-19T13:30:00Z","v":1843,"vw":239.587242},{"c":238.745,"h":238.745,"l":238.745,"n":1,"o":238.745,"t":"2026-10-19T13:35:00Z","v":100,"vw":238.745},{"c":239.42,"h":239.42,"l":239.42,"n":6,"o":239.42,"t":"2026-10-19T13:40:00Z","v":206,"vw":239.42},{"c":239.485,"h":239.485,"l":239.485,"n":22,"o":239.485,"t":"2026-10-19T13:45:00Z","v":635,"vw":239.485},{"c":239.05,"h":239.05,"l":239.05,"n":9,"o":239.05,"t":"2026-10-19T13:50:00Z","v":176,"vw":239.05},{"c":238.595,"h":238.79,"l":238.5775,"n":28,"o":238.79,"t":"2026-10-19T13:55:00Z","v":1351,"vw":238.614157},{"c":238.875,"h":238.875,"l":238.875,"n":28,"o":238.875,"t":"2026-10-19T14:00:00Z","v":340,"vw":238.875},{"c":239.54,"h":239.6399,"l":238.795,"n":42,"o":238.795,"t":"2026-10-19T14:05:00Z","v":1699,"vw":238.928078},{"c":238.27,"h":238.77,"l":238.23,"n":56,"o":238.77,"t":"2026-10-19T14:10:00Z","v":1322,"vw":238.357143},{"c":238.3801,"h":238.92,"l":238.3801,"n":53,"o":238.5875,"t":"2026-10-19T14:15:00Z","v":1342,"vw":238.675475},{"c":238.2,"h":238.2,"l":238.2,"n":22,"o":238.2,"t":"2026-10-19T14:20:00Z","v":235,"vw":238.2},{"c":237.755,"h":238.025,"l":237.755,"n":41,"o":238.025,"t":"2026-10-19T14:25:00Z","v":563,"vw":237.846667},{"c":237.76,"h":238.17,"l":237.76,"n":19,"o":238.14,"t":"2026-10-19T14:30:00Z","v":1487,"vw":237.843573},{"c":238.1974,"h":238.1974,"l":238.1974,"n":25,"o":238.1974,"t":"2026-10-19T14:35:00Z","v":504,"vw":238.1974},{"c":237.6,"h":237.68,"l":237.6,"n":56,"o":237.68,"t":"2026-10-19T14:40:00Z","v":795,"vw":237.626667},{"c":237.6,"h":237.91,"l":237.6,"n":7,"o":237.91,"t":"2026-10-19T14:45:00Z","v":318,"vw":237.77},{"c":237.86,"h":238.19,"l":237.86,"n":66,"o":238.19,"t":"2026-10-19T14:55:00Z","v":851,"vw":238.025},{"c":238.395,"h":238.395,"l":238.36,"n":33,"o":238.36,"t":"2026-10-19T15:00:00Z","v":490,"vw":238.3775},{"c":239.09,"h":239.1,"l":239.07,"n":23,"o":239.07,"t":"2026-10-19T15:10:00Z","v":466,"vw":239.086667},{"c":238.84,"h":238.8825,"l":238.66,"n":148,"o":238.845,"t":"2026-10-19T15:15:00Z","v":3127,"vw":238.822273},{"c":238.705,"h":238.705,"l":238.705,"n":44,"o":238.705,"t":"2026-10-19T15:20:00Z","v":471,"vw":238.705},{"c":238.51,"h":238.69,"l":238.45,"n":126,"o":238.69,"t":"2026-10-19T15:25:00Z","v":2663,"vw":238.647739},{"c":238.73,"h":238.76,"l":238.73,"n":66,"o":238.75,"t":"2026-10-19T15:30:00Z","v":1394,"vw":238.746875},{"c":238.9,"h":238.9,"l":238.89,"n":25,"o":238.89,"t":"2026-10-19T15:45:00Z","v":511,"vw":238.895},{"c":238.64,"h":238.915,"l":238.64,"n":126,"o":238.905,"t":"2026-10-19T15:50:00Z","v":1888,"vw":238.783731},{"c":238.645,"h":238.645,"l":238.57,"n":38,"o":238.58,"t":"2026-10-19T15:55:00Z","v":682,"vw":238.60358},{"c":238.165,"h":238.63,"l":237.88,"n":173,"o":238.63,"t":"2026-10-19T16:00:00Z","v":4122,"vw":238.237311},{"c":238.085,"h":238.14,"l":238.085,"n":45,"o":238.14,"t":"2026-10-19T16:10:00Z","v":514,"vw":238.11},{"c":237.74,"h":238,"l":237.705,"n":134,"o":238,"t":"2026-10-19T16:15:00Z","v":2586,"vw":237.815204},{"c":237.83,"h":237.83,"l":237.83,"n":64,"o":237.83,"t":"2026-10-19T16:20:00Z","v":968,"vw":237.83},{"c":237.61,"h":237.61,"l":237.61,"n":11,"o":237.61,"t":"2026-10-19T16:30:00Z","v":250,"vw":237.61},{"c":237.22,"h":237.63,"l":237.22,"n":151,"o":237.63,"t":"2026-10-19T16:35:00Z","v":3120,"vw":237.493255},{"c":237.725,"h":238.11,"l":237.22,"n":92,"o":237.22,"t":"2026-10-19T16:40:00Z","v":6892,"vw":238.03999},{"c":237.62,"h":237.635,"l":237.62,"n":26,"o":237.635,"t":"2026-10-19T16:45:00Z","v":419,"vw":237.6275},{"c":237.2,"h":237.26,"l":237.2,"n":64,"o":237.26,"t":"2026-10-19T16:50:00Z","v":1090,"vw":237.2225},{"c":237.1,"h":237.1,"l":237.07,"n":50,"o":237.07,"t":"2026-10-19T16:55:00Z","v":751,"vw":237.086667},{"c":237.04,"h":237.15,"l":236.835,"n":74,"o":236.835,"t":"2026-10-19T17:00:00Z","v":1796,"vw":236.979167},{"c":236.8,"h":237.2695,"l":236.8,"n":58,"o":237.2695,"t":"2026-10-19T17:05:00Z","v":1067,"vw":237.063579},{"c":236.91,"h":236.91,"l":236.75,"n":57,"o":236.75,"t":"2026-10-19T17:10:00Z","v":1603,"vw":236.844765},{"c":236.85,"h":236.85,"l":236.85,"n":19,"o":236.85,"t":"2026-10-19T17:15:00Z","v":376,"vw":236.85},{"c":236.3325,"h":236.46,"l":236.3325,"n":131,"o":236.46,"t":"2026-10-19T17:25:00Z","v":1493,"vw":236.424891},{"c":236.08,"h":236.24,"l":236.08,"n":49,"o":236.24,"t":"2026-10-19T17:30:00Z","v":699,"vw":236.186667},{"c":235.83,"h":236.07,"l":235.81,"n":80,"o":236.07,"t":"2026-10-19T17:35:00Z","v":1550,"vw":235.9425},{"c":236.185,"h":236.185,"l":235.8,"n":102,"o":235.815,"t":"2026-10-19T17:40:00Z","v":1841,"vw":235.940351},{"c":236.075,"h":236.08,"l":236.075,"n":45,"o":236.08,"t":"2026-10-19T17:50:00Z","v":642,"vw":236.076448},{"c":236.2999,"h":236.2999,"l":236.0725,"n":42,"o":236.0725,"t":"2026-10-19T17:55:00Z","v":539,"vw":236.190045},{"c":236.32,"h":236.32,"l":236.13,"n":108,"o":236.13,"t":"2026-10-19T18:00:00Z","v":1640,"vw":236.221346},{"c":236.1,"h":236.18,"l":235.88,"n":125,"o":236.17,"t":"2026-10-19T18:10:00Z","v":2619,"vw":236.095305},{"c":235.9525,"h":236.1,"l":235.915,"n":88,"o":236.08,"t":"2026-10-19T18:15:00Z","v":3168,"vw":236.062509},{"c":235.46,"h":235.84,"l":235.46,"n":133,"o":235.84,"t":"2026-10-19T18:20:00Z","v":1979,"vw":235.6565},{"c":235.5,"h":235.5175,"l":235.5,"n":15,"o":235.5175,"t":"2026-10-19T18:25:00Z","v":289,"vw":235.50875},{"c":235.33,"h":235.49,"l":235.26,"n":167,"o":235.26,"t":"2026-10-19T18:30:00Z","v":2723,"vw":235.369039},{"c":235.41,"h":235.41,"l":235.41,"n":18,"o":235.41,"t":"2026-10-19T18:35:00Z","v":249,"vw":235.41},{"c":235.175,"h":235.41,"l":235.175,"n":117,"o":235.41,"t":"2026-10-19T18:40:00Z","v":2175,"vw":235.29},{"c":235.59,"h":235.59,"l":235.175,"n":124,"o":235.27,"t":"2026-10-19T18:45:00Z","v":2528,"vw":235.374091},{"c":235.32,"h":235.515,"l":235.32,"n":138,"o":235.515,"t":"2026-10-19T18:50:00Z","v":2094,"vw":235.396972},{"c":235.315,"h":235.315,"l":235.25,"n":71,"o":235.25,"t":"2026-10-19T18:55:00Z","v":931,"vw":235.278017},{"c":235.53,"h":235.55,"l":235.53,"n":67,"o":235.55,"t":"2026-10-19T19:00:00Z","v":1114,"vw":235.536667},{"c":235.96,"h":235.96,"l":235.56,"n":217,"o":235.65,"t":"2026-10-19T19:15:00Z","v":4698,"vw":235.72366},{"c":236.205,"h":236.21,"l":235.92,"n":140,"o":235.92,"t":"2026-10-19T19:20:00Z","v":3047,"vw":236.080643},{"c":236.45,"h":236.45,"l":236.215,"n":208,"o":236.215,"t":"2026-10-19T19:25:00Z","v":4509,"vw":236.340318},{"c":236.27,"h":236.33,"l":236.27,"n":59,"o":236.33,"t":"2026-10-19T19:30:00Z","v":771,"vw":236.3},{"c":236.255,"h":236.27,"l":236.16,"n":122,"o":236.24,"t":"2026-10-19T19:35:00Z","v":1426,"vw":236.234942},{"c":236.425,"h":236.43,"l":236.245,"n":214,"o":236.245,"t":"2026-10-19T19:40:00Z","v":2644,"vw":236.3425},{"c":236.59,"h":236.59,"l":236.275,"n":191,"o":236.525,"t":"2026-10-19T19:45:00Z","v":1967,"vw":236.5125},{"c":235.83,"h":236.34,"l":235.83,"n":451,"o":236.34,"t":"2026-10-19T19:50:00Z","v":8382,"vw":236.119501},{"c":236.05,"h":236.13,"l":235.665,"n":1114,"o":235.77,"t":"2026-10-19T19:55:00Z","v":28008,"vw":235.925514},{"c":236.04,"h":236.04,"l":236.04,"n":58,"o":236.04,"t":"2026-10-19T20:00:00Z","v":52542,"vw":236.04},{"c":230.985,"h":235.22,"l":230.985,"n":21,"o":235.22,"t":"2026-10-20T13:30:00Z","v":1307,"vw":234.529135},{"c":236.825,"h":237.94,"l":236.825,"n":31,"o":237.94,"t":"2026-10-20T13:35:00Z","v":577,"vw":237.16625},{"c":237.11,"h":237.11,"l":236.3742,"n":53,"o":236.84,"t":"2026-10-20T13:40:00Z","v":1216,"vw":236.794354},{"c":236.855,"h":237.44,"l":236.67,"n":77,"o":237.34,"t":"2026-10-20T13:45:00Z","v":2128,"vw":237.000909},{"c":236.7,"h":237.23,"l":236.7,"n":42,"o":236.83,"t":"2026-10-20T13:50:00Z","v":1412,"vw":236.941667},{"c":237.09,"h":237.09,"l":236.92,"n":58,"o":236.92,"t":"2026-10-20T13:55:00Z","v":1101,"vw":236.998333},{"c":237.225,"h":237.86,"l":237.225,"n":53,"o":237.86,"t":"2026-10-20T14:00:00Z","v":760,"vw":237.5425},{"c":237.395,"h":237.395,"l":237.22,"n":49,"o":237.22,"t":"2026-10-20T14:05:00Z","v":2012,"vw":237.363678},{"c":236.4601,"h":237.9399,"l":236.4601,"n":29,"o":237.9399,"t":"2026-10-20T14:10:00Z","v":656,"vw":236.786455},{"c":237.12,"h":237.12,"l":236.655,"n":89,"o":236.66,"t":"2026-10-20T14:15:00Z","v":1619,"vw":236.735},{"c":237.895,"h":237.895,"l":237.065,"n":94,"o":237.065,"t":"2026-10-20T14:20:00Z","v":2022,"vw":237.706416},{"c":238.83,"h":238.83,"l":237.57,"n":56,"o":237.57,"t":"2026-10-20T14:25:00Z","v":876,"vw":238.087391},{"c":239.21,"h":239.21,"l":238.9,"n":49,"o":238.9,"t":"2026-10-20T14:30:00Z","v":892,"vw":239.148},{"c":238.98,"h":238.98,"l":238.98,"n":12,"o":238.98,"t":"2026-10-20T14:35:00Z","v":258,"vw":238.98},{"c":239.315,"h":239.315,"l":239.315,"n":19,"o":239.315,"t":"2026-10-20T14:40:00Z","v":219,"vw":239.315},{"c":240.39,"h":240.585,"l":240.37,"n":59,"o":240.585,"t":"2026-10-20T14:45:00Z","v":1073,"vw":240.448333},{"c":240.545,"h":240.545,"l":240.505,"n":61,"o":240.505,"t":"2026-10-20T14:50:00Z","v":1660,"vw":240.515833},{"c":240.27,"h":240.675,"l":240.27,"n":78,"o":240.675,"t":"2026-10-20T14:55:00Z","v":1668,"vw":240.499011},{"c":240.23,"h":240.325,"l":240.09,"n":67,"o":240.2975,"t":"2026-10-20T15:00:00Z","v":1177,"vw":240.25875},{"c":239.78,"h":240.105,"l":239.78,"n":101,"o":240.105,"t":"2026-10-20T15:05:00Z","v":1320,"vw":239.876547},{"c":239.31,"h":240.005,"l":239.3,"n":184,"o":240.005,"t":"2026-10-20T15:10:00Z","v":2633,"vw":239.5425},{"c":239.03,"h":239.69,"l":239.03,"n":85,"o":239.69,"t":"2026-10-20T15:20:00Z","v":1435,"vw":239.25},{"c":238.91,"h":238.95,"l":238.91,"n":55,"o":238.95,"t":"2026-10-20T15:25:00Z","v":945,"vw":238.923333},{"c":238.5,"h":239.095,"l":238.5,"n":68,"o":239.095,"t":"2026-10-20T15:30:00Z","v":1878,"vw":238.612333},{"c":238.0801,"h":238.0801,"l":238.0801,"n":16,"o":238.0801,"t":"2026-10-20T15:35:00Z","v":258,"vw":238.0801},{"c":238.16,"h":238.16,"l":237.87,"n":77,"o":237.87,"t":"2026-10-20T15:40:00Z","v":1612,"vw":238.063333},{"c":237.9,"h":237.9,"l":237.83,"n":55,"o":237.83,"t":"2026-10-20T15:45:00Z","v":1146,"vw":237.889286},{"c":237.5549,"h":237.5549,"l":237.5549,"n":41,"o":237.5549,"t":"2026-10-20T15:50:00Z","v":309,"vw":237.5549},{"c":238.19,"h":238.19,"l":238.19,"n":41,"o":238.19,"t":"2026-10-20T15:55:00Z","v":576,"vw":238.19},{"c":237.565,"h":237.69,"l":237.325,"n":157,"o":237.66,"t":"2026-10-20T16:05:00Z","v":2827,"vw":237.587},{"c":237.48,"h":237.48,"l":237.48,"n":17,"o":237.48,"t":"2026-10-20T16:10:00Z","v":282,"vw":237.48},{"c":236.97,"h":237.207,"l":236.97,"n":82,"o":237.207,"t":"2026-10-20T16:15:00Z","v":754,"vw":237.120725},{"c":236.64,"h":236.64,"l":236.59,"n":34,"o":236.61,"t":"2026-10-20T16:20:00Z","v":644,"vw":236.61284},{"c":236.755,"h":236.755,"l":236.49,"n":80,"o":236.655,"t":"2026-10-20T16:25:00Z","v":1345,"vw":236.635},{"c":236.87,"h":236.87,"l":236.87,"n":24,"o":236.87,"t":"2026-10-20T16:30:00Z","v":780,"vw":236.87},{"c":236.97,"h":236.97,"l":236.83,"n":67,"o":236.83,"t":"2026-10-20T16:35:00Z","v":836,"vw":236.9},{"c":237.1525,"h":237.1525,"l":237.025,"n":46,"o":237.025,"t":"2026-10-20T16:45:00Z","v":612,"vw":237.086111},{"c":236.55,"h":236.78,"l":236.55,"n":67,"o":236.78,"t":"2026-10-20T16:50:00Z","v":840,"vw":236.665},{"c":236.59,"h":236.59,"l":236.59,"n":25,"o":236.59,"t":"2026-10-20T16:55:00Z","v":413,"vw":236.59},{"c":236.425,"h":236.57,"l":236.31,"n":78,"o":236.54,"t":"2026-10-20T17:00:00Z","v":1295,"vw":236.462414},{"c":236.605,"h":236.605,"l":236.605,"n":15,"o":236.605,"t":"2026-10-20T17:05:00Z","v":171,"vw":236.605},{"c":236.86,"h":236.88,"l":236.82,"n":35,"o":236.88,"t":"2026-10-20T17:10:00Z","v":1340,"vw":236.866044},{"c":236.94,"h":236.96,"l":236.94,"n":32,"o":236.96,"t":"2026-10-20T17:20:00Z","v":554,"vw":236.949685},{"c":237.445,"h":237.7275,"l":236.945,"n":581,"o":236.97,"t":"2026-10-20T17:25:00Z","v":18857,"vw":237.587803},{"c":237.78,"h":238.14,"l":237.72,"n":205,"o":237.72,"t":"2026-10-20T17:30:00Z","v":4948,"vw":237.891667},{"c":237.67,"h":237.67,"l":237.61,"n":48,"o":237.61,"t":"2026-10-20T17:35:00Z","v":1230,"vw":237.631786},{"c":237.625,"h":237.625,"l":237.625,"n":9,"o":237.625,"t":"2026-10-20T17:40:00Z","v":144,"vw":237.625},{"c":237.8,"h":237.9,"l":237.8,"n":70,"o":237.89,"t":"2026-10-20T17:45:00Z","v":1468,"vw":237.866508},{"c":238.21,"h":238.21,"l":237.99,"n":66,"o":237.99,"t":"2026-10-20T17:50:00Z","v":1137,"vw":238.138},{"c":237.98,"h":238,"l":237.98,"n":45,"o":238,"t":"2026-10-20T17:55:00Z","v":904,"vw":237.99},{"c":238.65,"h":238.65,"l":238.1,"n":127,"o":238.1,"t":"2026-10-20T18:00:00Z","v":2231,"vw":238.321667},{"c":238.57,"h":238.57,"l":238.44,"n":36,"o":238.44,"t":"2026-10-20T18:05:00Z","v":369,"vw":238.505},{"c":238.4838,"h":238.575,"l":238.4,"n":57,"o":238.4,"t":"2026-10-20T18:10:00Z","v":1814,"vw":238.537548},{"c":238.43,"h":238.805,"l":238.43,"n":103,"o":238.73,"t":"2026-10-20T18:15:00Z","v":2167,"vw":238.725682},{"c":238.8239,"h":238.8239,"l":238.63,"n":29,"o":238.63,"t":"2026-10-20T18:20:00Z","v":624,"vw":238.724312},{"c":238.81,"h":238.85,"l":238.81,"n":62,"o":238.83,"t":"2026-10-20T18:25:00Z","v":1082,"vw":238.825},{"c":238.995,"h":239.01,"l":238.98,"n":58,"o":239.01,"t":"2026-10-20T18:30:00Z","v":1205,"vw":238.997},{"c":238.8,"h":238.82,"l":238.67,"n":176,"o":238.82,"t":"2026-10-20T18:35:00Z","v":2027,"vw":238.763333},{"c":238.34,"h":238.34,"l":238.34,"n":53,"o":238.34,"t":"2026-10-20T18:40:00Z","v":539,"vw":238.34},{"c":238.12,"h":238.22,"l":238.1,"n":75,"o":238.22,"t":"2026-10-20T18:50:00Z","v":1679,"vw":238.160936},{"c":237.92,"h":237.92,"l":237.91,"n":66,"o":237.92,"t":"2026-10-20T18:55:00Z","v":2539,"vw":237.919412},{"c":237.88,"h":238.14,"l":237.88,"n":92,"o":238.14,"t":"2026-10-20T19:00:00Z","v":2336,"vw":238.101698},{"c":237.67,"h":238.045,"l":237.67,"n":96,"o":238.045,"t":"2026-10-20T19:10:00Z","v":1536,"vw":237.95125},{"c":237.6,"h":237.6325,"l":237.38,"n":94,"o":237.6325,"t":"2026-10-20T19:15:00Z","v":1347,"vw":237.553716},{"c":237.895,"h":237.895,"l":237.83,"n":156,"o":237.88,"t":"2026-10-20T19:20:00Z","v":3734,"vw":237.88294},{"c":237.91,"h":238.3869,"l":237.91,"n":150,"o":238.37,"t":"2026-10-20T19:25:00Z","v":3491,"vw":238.185027},{"c":238.015,"h":238.08,"l":237.78,"n":251,"o":237.97,"t":"2026-10-20T19:30:00Z","v":6455,"vw":237.892954},{"c":237.59,"h":238.04,"l":237.59,"n":242,"o":238.04,"t":"2026-10-20T19:35:00Z","v":4564,"vw":237.801525},{"c":238.22,"h":238.365,"l":237.565,"n":269,"o":237.565,"t":"2026-10-20T19:40:00Z","v":7642,"vw":238.120584},{"c":238.515,"h":238.855,"l":238.31,"n":333,"o":238.31,"t":"2026-10-20T19:45:00Z","v":5357,"vw":238.631249},{"c":238.03,"h":238.61,"l":238.03,"n":545,"o":238.43,"t":"2026-10-20T19:50:00Z","v":12454,"vw":238.453781},{"c":237.51,"h":238,"l":237.32,"n":1419,"o":238,"t":"2026-10-20T19:55:00Z","v":38346,"vw":237.542385},{"c":237.38,"h":237.38,"l":237.38,"n":42,"o":237.38,"t":"2026-10-20T20:00:00Z","v":126665,"vw":237.38},{"c":237.7,"h":238.6,"l":237.46,"n":79,"o":238.6,"t":"2026-10-21T13:30:00Z","v":2445,"vw":238.06445},{"c":237.93,"h":237.94,"l":237.93,"n":12,"o":237.94,"t":"2026-10-21T13:35:00Z","v":388,"vw":237.935},{"c":238.4,"h":238.5,"l":237.1501,"n":93,"o":237.1501,"t":"2026-10-21T13:40:00Z","v":3476,"vw":238.236763},{"c":238.12,"h":238.12,"l":238.12,"n":15,"o":238.12,"t":"2026-10-21T13:45:00Z","v":385,"vw":238.12},{"c":239.02,"h":239.02,"l":238.99,"n":39,"o":238.99,"t":"2026-10-21T13:50:00Z","v":482,"vw":239.005},{"c":239.08,"h":239.565,"l":239.08,"n":15,"o":239.565,"t":"2026-10-21T13:55:00Z","v":303,"vw":239.268716},{"c":238.89,"h":238.89,"l":238.735,"n":91,"o":238.735,"t":"2026-10-21T14:00:00Z","v":1532,"vw":238.758556},{"c":238.34,"h":238.34,"l":238.34,"n":32,"o":238.34,"t":"2026-10-21T14:05:00Z","v":251,"vw":238.34},{"c":238.3272,"h":238.5853,"l":238.3272,"n":139,"o":238.34,"t":"2026-10-21T14:10:00Z","v":2487,"vw":238.431021},{"c":239.075,"h":239.22,"l":239.05,"n":134,"o":239.05,"t":"2026-10-21T14:15:00Z","v":2908,"vw":239.136205},{"c":238.93,"h":239.36,"l":238.93,"n":85,"o":239.35,"t":"2026-10-21T14:20:00Z","v":1670,"vw":239.287143},{"c":238.965,"h":238.965,"l":238.965,"n":19,"o":238.965,"t":"2026-10-21T14:25:00Z","v":165,"vw":238.965},{"c":239.105,"h":239.1175,"l":238.89,"n":56,"o":239.1175,"t":"2026-10-21T14:35:00Z","v":743,"vw":239.0375},{"c":239.1,"h":239.115,"l":239.065,"n":84,"o":239.1,"t":"2026-10-21T14:40:00Z","v":1539,"vw":239.095625},{"c":239.86,"h":239.86,"l":239.11,"n":169,"o":239.11,"t":"2026-10-21T14:45:00Z","v":1832,"vw":239.669167},{"c":239.675,"h":239.675,"l":239.46,"n":50,"o":239.46,"t":"2026-10-21T14:50:00Z","v":738,"vw":239.534394},{"c":239.76,"h":239.76,"l":239.24,"n":131,"o":239.43,"t":"2026-10-21T15:00:00Z","v":2282,"vw":239.39},{"c":239.03,"h":239.03,"l":239.03,"n":43,"o":239.03,"t":"2026-10-21T15:05:00Z","v":463,"vw":239.03},{"c":239.2,"h":239.445,"l":239.2,"n":63,"o":239.445,"t":"2026-10-21T15:20:00Z","v":925,"vw":239.31875},{"c":240.17,"h":241.2469,"l":239.755,"n":809,"o":239.755,"t":"2026-10-21T15:45:00Z","v":27923,"vw":240.996118},{"c":240.035,"h":240.19,"l":240,"n":66,"o":240.19,"t":"2026-10-21T15:50:00Z","v":1476,"vw":240.095714},{"c":240.11,"h":240.11,"l":240.11,"n":15,"o":240.11,"t":"2026-10-21T15:55:00Z","v":359,"vw":240.11},{"c":240.27,"h":240.27,"l":240.1,"n":70,"o":240.175,"t":"2026-10-21T16:00:00Z","v":976,"vw":240.181667},{"c":240.13,"h":240.13,"l":240.04,"n":73,"o":240.04,"t":"2026-10-21T16:05:00Z","v":1649,"vw":240.101667},{"c":240.23,"h":240.27,"l":240.125,"n":69,"o":240.125,"t":"2026-10-21T16:10:00Z","v":1786,"vw":240.227999},{"c":240.15,"h":240.17,"l":240.07,"n":46,"o":240.07,"t":"2026-10-21T16:15:00Z","v":1166,"vw":240.131},{"c":239.8,"h":240,"l":239.8,"n":131,"o":240,"t":"2026-10-21T16:20:00Z","v":2178,"vw":239.843275},{"c":239.89,"h":239.91,"l":239.89,"n":49,"o":239.89,"t":"2026-10-21T16:25:00Z","v":1911,"vw":239.893903},{"c":240.015,"h":240.015,"l":240.015,"n":8,"o":240.015,"t":"2026-10-21T16:30:00Z","v":176,"vw":240.015},{"c":240.02,"h":240.02,"l":240.02,"n":130,"o":240.02,"t":"2026-10-21T16:35:00Z","v":2376,"vw":240.02},{"c":240.41,"h":240.41,"l":240.41,"n":25,"o":240.41,"t":"2026-10-21T16:40:00Z","v":545,"vw":240.41},{"c":240.365,"h":240.365,"l":240.365,"n":17,"o":240.365,"t":"2026-10-21T16:45:00Z","v":339,"vw":240.365},{"c":239.9,"h":240.02,"l":239.9,"n":103,"o":239.9583,"t":"2026-10-21T16:50:00Z","v":2004,"vw":239.966856},{"c":239.935,"h":239.935,"l":239.935,"n":15,"o":239.935,"t":"2026-10-21T16:55:00Z","v":197,"vw":239.935},{"c":240.04,"h":240.215,"l":240.04,"n":39,"o":240.21,"t":"2026-10-21T17:00:00Z","v":828,"vw":240.16875},{"c":240.4151,"h":240.4151,"l":240.21,"n":63,"o":240.21,"t":"2026-10-21T17:05:00Z","v":1733,"vw":240.306331},{"c":240.19,"h":240.19,"l":240.04,"n":104,"o":240.04,"t":"2026-10-21T17:10:00Z","v":3045,"vw":240.12963},{"c":240.6775,"h":240.6975,"l":240.53,"n":117,"o":240.53,"t":"2026-10-21T17:20:00Z","v":1609,"vw":240.595},{"c":241.04,"h":241.04,"l":240.705,"n":61,"o":240.705,"t":"2026-10-21T17:25:00Z","v":826,"vw":240.825},{"c":240.93,"h":240.93,"l":240.92,"n":48,"o":240.92,"t":"2026-10-21T17:30:00Z","v":607,"vw":240.925},{"c":240.93,"h":240.93,"l":240.93,"n":44,"o":240.93,"t":"2026-10-21T17:35:00Z","v":746,"vw":240.93},{"c":240.72,"h":240.72,"l":240.72,"n":15,"o":240.72,"t":"2026-10-21T17:40:00Z","v":186,"vw":240.72},{"c":240.845,"h":240.845,"l":240.6,"n":44,"o":240.67,"t":"2026-10-21T17:45:00Z","v":1140,"vw":240.714518},{"c":240.64,"h":240.9,"l":240.64,"n":86,"o":240.9,"t":"2026-10-21T17:50:00Z","v":1685,"vw":240.766667},{"c":240.38,"h":240.685,"l":240.38,"n":125,"o":240.46,"t":"2026-10-21T18:00:00Z","v":2042,"vw":240.513333},{"c":240.5575,"h":240.65,"l":240.54,"n":91,"o":240.585,"t":"2026-10-21T18:05:00Z","v":1939,"vw":240.572932},{"c":240.56,"h":240.56,"l":240.555,"n":38,"o":240.555,"t":"2026-10-21T18:10:00Z","v":455,"vw":240.5575},{"c":240.37,"h":240.4,"l":240.37,"n":94,"o":240.4,"t":"2026-10-21T18:20:00Z","v":1376,"vw":240.379585},{"c":240.48,"h":240.48,"l":240.47,"n":74,"o":240.47,"t":"2026-10-21T18:25:00Z","v":1182,"vw":240.476667},{"c":240.36,"h":240.36,"l":240.36,"n":30,"o":240.36,"t":"2026-10-21T18:30:00Z","v":342,"vw":240.36},{"c":240.26,"h":240.33,"l":240.26,"n":119,"o":240.33,"t":"2026-10-21T18:35:00Z","v":1910,"vw":240.283333},{"c":240.14,"h":240.4,"l":240.14,"n":213,"o":240.305,"t":"2026-10-21T18:45:00Z","v":3175,"vw":240.297731},{"c":239.79,"h":240.005,"l":239.79,"n":143,"o":239.95,"t":"2026-10-21T18:50:00Z","v":2622,"vw":239.900625},{"c":239.5,"h":239.62,"l":239.23,"n":322,"o":239.59,"t":"2026-10-21T18:55:00Z","v":5594,"vw":239.437011},{"c":238.425,"h":239.4,"l":238.425,"n":171,"o":239.4,"t":"2026-10-21T19:00:00Z","v":3180,"vw":239.10125},{"c":239.08,"h":239.08,"l":238.645,"n":123,"o":238.65,"t":"2026-10-21T19:05:00Z","v":1766,"vw":238.82125},{"c":239.1,"h":239.1,"l":238.505,"n":184,"o":238.54,"t":"2026-10-21T19:10:00Z","v":3252,"vw":238.741139},{"c":239.35,"h":239.35,"l":239.15,"n":90,"o":239.15,"t":"2026-10-21T19:15:00Z","v":1474,"vw":239.24},{"c":239.2,"h":239.395,"l":239.2,"n":106,"o":239.395,"t":"2026-10-21T19:20:00Z","v":1737,"vw":239.348843},{"c":239.89,"h":239.89,"l":239.89,"n":37,"o":239.89,"t":"2026-10-21T19:25:00Z","v":664,"vw":239.89},{"c":239.5,"h":239.81,"l":239.5,"n":146,"o":239.81,"t":"2026-10-21T19:30:00Z","v":2994,"vw":239.5719},{"c":239.22,"h":239.44,"l":239.22,"n":156,"o":239.44,"t":"2026-10-21T19:35:00Z","v":3161,"vw":239.37375},{"c":239.37,"h":239.38,"l":239.07,"n":198,"o":239.11,"t":"2026-10-21T19:40:00Z","v":3094,"vw":239.200959},{"c":240.14,"h":240.21,"l":240.04,"n":359,"o":240.04,"t":"2026-10-21T19:45:00Z","v":6377,"vw":240.103082},{"c":240.27,"h":240.56,"l":240.27,"n":551,"o":240.33,"t":"2026-10-21T19:50:00Z","v":10212,"vw":240.434931},{"c":240.31,"h":240.7,"l":240.02,"n":1560,"o":240.16,"t":"2026-10-21T19:55:00Z","v":39793,"vw":240.425209},{"c":240.31,"h":240.44,"l":240.31,"n":37,"o":240.44,"t":"2026-10-21T20:00:00Z","v":103980,"vw":240.310229},{"c":252.37,"h":255.13,"l":250.535,"n":207,"o":250.82,"t":"2026-10-22T13:30:00Z","v":11963,"vw":251.63745},{"c":259.56,"h":261.94,"l":252.2872,"n":287,"o":252.91,"t":"2026-10-22T13:35:00Z","v":18018,"vw":256.929437},{"c":255.77,"h":259.55,"l":255.27,"n":282,"o":259.55,"t":"2026-10-22T13:40:00Z","v":6778,"vw":256.845304},{"c":257.5,"h":257.865,"l":256,"n":147,"o":256,"t":"2026-10-22T13:45:00Z","v":4020,"vw":257.256464},{"c":257.3,"h":260.49,"l":257.3,"n":535,"o":257.5,"t":"2026-10-22T13:50:00Z","v":16089,"vw":258.623329},{"c":258.53,"h":258.9,"l":257.75,"n":75,"o":257.75,"t":"2026-10-22T13:55:00Z","v":2877,"vw":258.342372},{"c":261.05,"h":261.14,"l":258.6,"n":643,"o":259.04,"t":"2026-10-22T14:00:00Z","v":14332,"vw":260.399899},{"c":260.26,"h":261.15,"l":260.11,"n":408,"o":260.81,"t":"2026-10-22T14:05:00Z","v":8794,"vw":260.632146},{"c":259.855,"h":259.94,"l":259.255,"n":65,"o":259.94,"t":"2026-10-22T14:10:00Z","v":2503,"vw":259.749025},{"c":259.835,"h":259.835,"l":259,"n":141,"o":259.56,"t":"2026-10-22T14:15:00Z","v":3921,"vw":259.267303},{"c":258.96,"h":259.745,"l":258.95,"n":142,"o":259.5675,"t":"2026-10-22T14:20:00Z","v":2311,"vw":259.344713},{"c":257.365,"h":259.18,"l":257.18,"n":141,"o":258.6225,"t":"2026-10-22T14:25:00Z","v":4901,"vw":258.694518},{"c":258.04,"h":258.07,"l":257.48,"n":150,"o":257.565,"t":"2026-10-22T14:30:00Z","v":4090,"vw":257.714832},{"c":256.39,"h":257.27,"l":256.29,"n":223,"o":257.27,"t":"2026-10-22T14:35:00Z","v":4929,"vw":256.528178},{"c":256.085,"h":256.25,"l":254.26,"n":367,"o":255.74,"t":"2026-10-22T14:40:00Z","v":10064,"vw":255.251965},{"c":255.59,"h":256.63,"l":255.59,"n":101,"o":256.07,"t":"2026-10-22T14:45:00Z","v":2125,"vw":256.335},{"c":256.5075,"h":256.5075,"l":256.275,"n":69,"o":256.275,"t":"2026-10-22T14:50:00Z","v":812,"vw":256.386779},{"c":256.77,"h":256.81,"l":256.77,"n":41,"o":256.81,"t":"2026-10-22T14:55:00Z","v":560,"vw":256.79},{"c":255.455,"h":257.4,"l":255.32,"n":216,"o":257.4,"t":"2026-10-22T15:00:00Z","v":3820,"vw":255.84093},{"c":254.545,"h":255.78,"l":254.48,"n":205,"o":255.52,"t":"2026-10-22T15:05:00Z","v":5657,"vw":255.192274},{"c":253.74,"h":253.74,"l":253.74,"n":18,"o":253.74,"t":"2026-10-22T15:10:00Z","v":210,"vw":253.74},{"c":254.8825,"h":254.975,"l":254.125,"n":182,"o":254.125,"t":"2026-10-22T15:15:00Z","v":4533,"vw":254.635261},{"c":255.59,"h":255.59,"l":254.67,"n":145,"o":254.67,"t":"2026-10-22T15:20:00Z","v":2710,"vw":254.917857},{"c":255.405,"h":255.77,"l":255.24,"n":176,"o":255.535,"t":"2026-10-22T15:25:00Z","v":5349,"vw":255.504787},{"c":255.475,"h":255.475,"l":255.475,"n":10,"o":255.475,"t":"2026-10-22T15:30:00Z","v":232,"vw":255.475},{"c":255.15,"h":255.75,"l":255.15,"n":199,"o":255.695,"t":"2026-10-22T15:35:00Z","v":7131,"vw":255.633502},{"c":256.32,"h":256.32,"l":255.45,"n":195,"o":255.455,"t":"2026-10-22T15:40:00Z","v":17304,"vw":256.018593},{"c":255.65,"h":256.63,"l":255.65,"n":225,"o":256.41,"t":"2026-10-22T15:45:00Z","v":5633,"vw":256.335542},{"c":255.375,"h":255.97,"l":255.34,"n":170,"o":255.97,"t":"2026-10-22T15:50:00Z","v":3432,"vw":255.643214},{"c":255.73,"h":255.73,"l":255.59,"n":100,"o":255.7,"t":"2026-10-22T15:55:00Z","v":1417,"vw":255.679583},{"c":255.895,"h":255.895,"l":255.35,"n":129,"o":255.59,"t":"2026-10-22T16:00:00Z","v":2581,"vw":255.57495},{"c":256.155,"h":256.34,"l":255.89,"n":138,"o":255.89,"t":"2026-10-22T16:05:00Z","v":2565,"vw":256.150454},{"c":256.115,"h":256.26,"l":255.81,"n":96,"o":256.26,"t":"2026-10-22T16:10:00Z","v":1488,"vw":255.93},{"c":256.565,"h":256.69,"l":255.87,"n":406,"o":256.35,"t":"2026-10-22T16:15:00Z","v":11854,"vw":256.358692},{"c":256.56,"h":257.04,"l":256.28,"n":193,"o":256.4,"t":"2026-10-22T16:20:00Z","v":5485,"vw":256.582923},{"c":256.47,"h":256.72,"l":256.025,"n":206,"o":256.54,"t":"2026-10-22T16:25:00Z","v":6601,"vw":256.422949},{"c":255.91,"h":256.75,"l":255.91,"n":401,"o":256.35,"t":"2026-10-22T16:30:00Z","v":18537,"vw":256.201857},{"c":256.05,"h":256.83,"l":256.04,"n":176,"o":256.04,"t":"2026-10-22T16:35:00Z","v":18458,"vw":256.608557},{"c":255.7489,"h":255.7489,"l":255.41,"n":60,"o":255.43,"t":"2026-10-22T16:40:00Z","v":926,"vw":255.601256},{"c":253.835,"h":255.25,"l":253.835,"n":241,"o":255.24,"t":"2026-10-22T16:45:00Z","v":5221,"vw":255.036154},{"c":255.185,"h":255.185,"l":254.02,"n":272,"o":254.27,"t":"2026-10-22T16:50:00Z","v":6142,"vw":254.785055},{"c":255.2225,"h":255.2225,"l":255.185,"n":62,"o":255.185,"t":"2026-10-22T16:55:00Z","v":1029,"vw":255.204583},{"c":255.685,"h":255.95,"l":255.47,"n":279,"o":255.87,"t":"2026-10-22T17:00:00Z","v":6739,"vw":255.74147},{"c":255.8,"h":255.8,"l":255.38,"n":41,"o":255.38,"t":"2026-10-22T17:05:00Z","v":446,"vw":255.595122},{"c":257.11,"h":257.11,"l":255.55,"n":366,"o":255.55,"t":"2026-10-22T17:10:00Z","v":10518,"vw":256.434126},{"c":256.89,"h":257.09,"l":256.89,"n":56,"o":257,"t":"2026-10-22T17:15:00Z","v":1210,"vw":257.025},{"c":256.73,"h":257.1925,"l":256.71,"n":189,"o":257.165,"t":"2026-10-22T17:20:00Z","v":4410,"vw":256.961816},{"c":257.8,"h":258.32,"l":257.19,"n":380,"o":257.19,"t":"2026-10-22T17:25:00Z","v":12260,"vw":257.62542},{"c":257.695,"h":258.6599,"l":257.27,"n":171,"o":258.6599,"t":"2026-10-22T17:30:00Z","v":2758,"vw":257.627067},{"c":256.49,"h":257.32,"l":256.46,"n":124,"o":257.32,"t":"2026-10-22T17:35:00Z","v":2678,"vw":256.822059},{"c":256.68,"h":256.68,"l":256.3601,"n":57,"o":256.51,"t":"2026-10-22T17:40:00Z","v":977,"vw":256.433164},{"c":256.1,"h":256.78,"l":256.1,"n":116,"o":256.78,"t":"2026-10-22T17:45:00Z","v":2328,"vw":256.515556},{"c":256.005,"h":256.0275,"l":256.005,"n":32,"o":256.0275,"t":"2026-10-22T17:50:00Z","v":659,"vw":256.010625},{"c":256.44,"h":257.03,"l":256.195,"n":275,"o":256.26,"t":"2026-10-22T17:55:00Z","v":8443,"vw":256.594724},{"c":256.21,"h":256.71,"l":256.2,"n":183,"o":256.665,"t":"2026-10-22T18:00:00Z","v":4012,"vw":256.355394},{"c":256.69,"h":256.81,"l":256.66,"n":82,"o":256.67,"t":"2026-10-22T18:05:00Z","v":3354,"vw":256.7175},{"c":258.29,"h":258.29,"l":257.18,"n":228,"o":257.18,"t":"2026-10-22T18:10:00Z","v":3153,"vw":257.638846},{"c":258.35,"h":258.68,"l":258.35,"n":207,"o":258.67,"t":"2026-10-22T18:15:00Z","v":6456,"vw":258.513917},{"c":258.37,"h":258.37,"l":258.17,"n":123,"o":258.25,"t":"2026-10-22T18:20:00Z","v":1620,"vw":258.240329},{"c":258.68,"h":259.24,"l":258.045,"n":379,"o":258.36,"t":"2026-10-22T18:25:00Z","v":7436,"vw":258.835384},{"c":258.89,"h":259.06,"l":258.89,"n":52,"o":258.9,"t":"2026-10-22T18:30:00Z","v":646,"vw":258.9375},{"c":258.05,"h":258.79,"l":258.05,"n":123,"o":258.79,"t":"2026-10-22T18:35:00Z","v":2324,"vw":258.602222},{"c":258.48,"h":258.7,"l":258.03,"n":190,"o":258.5175,"t":"2026-10-22T18:40:00Z","v":7657,"vw":258.419409},{"c":258.97,"h":259.05,"l":258.79,"n":127,"o":258.87,"t":"2026-10-22T18:45:00Z","v":2326,"vw":258.884456},{"c":259.25,"h":259.41,"l":259.13,"n":143,"o":259.305,"t":"2026-10-22T18:50:00Z","v":3517,"vw":259.266765},{"c":260.305,"h":260.355,"l":259.24,"n":245,"o":259.27,"t":"2026-10-22T18:55:00Z","v":4821,"vw":259.777342},{"c":261.2925,"h":261.2925,"l":260.11,"n":277,"o":260.43,"t":"2026-10-22T19:00:00Z","v":4807,"vw":260.510123},{"c":261.93,"h":262.025,"l":261.36,"n":326,"o":261.52,"t":"2026-10-22T19:05:00Z","v":7966,"vw":261.798513},{"c":262.11,"h":262.15,"l":261.82,"n":194,"o":262.12,"t":"2026-10-22T19:10:00Z","v":3480,"vw":262.035517},{"c":262.265,"h":262.3,"l":261.32,"n":342,"o":261.81,"t":"2026-10-22T19:15:00Z","v":9487,"vw":261.71869},{"c":263.12,"h":263.26,"l":262.64,"n":246,"o":262.64,"t":"2026-10-22T19:20:00Z","v":6084,"vw":262.886141},{"c":263.24,"h":263.29,"l":262.69,"n":281,"o":263,"t":"2026-10-22T19:25:00Z","v":5086,"vw":263.0925},{"c":263.71,"h":263.96,"l":263.41,"n":479,"o":263.66,"t":"2026-10-22T19:30:00Z","v":11751,"vw":263.708672},{"c":263.485,"h":264.5,"l":263.25,"n":442,"o":263.93,"t":"2026-10-22T19:35:00Z","v":7696,"vw":263.644983},{"c":262.72,"h":263.34,"l":262.4575,"n":566,"o":263.14,"t":"2026-10-22T19:40:00Z","v":11423,"vw":262.896617},{"c":263.78,"h":264.11,"l":263.3,"n":457,"o":263.35,"t":"2026-10-22T19:45:00Z","v":10410,"vw":263.619921},{"c":264.18,"h":264.25,"l":263.35,"n":662,"o":263.56,"t":"2026-10-22T19:50:00Z","v":13443,"vw":264.034574},{"c":265.87,"h":266.14,"l":264.12,"n":1876,"o":264.285,"t":"2026-10-22T19:55:00Z","v":50127,"vw":265.298139},{"c":265.53,"h":265.858,"l":265.53,"n":35,"o":265.858,"t":"2026-10-22T20:00:00Z","v":89042,"vw":265.530746}],"history":[{"c":146.81,"h":149.59,"l":146.52,"n":5694,"o":149.59,"t":"2024-10-21T04:00:00Z","v":213265,"vw":147.001509},{"c":145.73,"h":147.21,"l":145.25,"n":10052,"o":146.12,"t":"2024-10-22T04:00:00Z","v":285686,"vw":146.238247},{"c":145.03,"h":146.4,"l":143.64,"n":11323,"o":145.07,"t":"2024-10-23T04:00:00Z","v":448749,"vw":144.915313},{"c":138.86,"h":140.935,"l":135.84,"n":12447,"o":140.24,"t":"2024-10-24T04:00:00Z","v":497314,"vw":138.213966},{"c":139.76,"h":141.31,"l":137.96,"n":11412,"o":137.96,"t":"2024-10-25T04:00:00Z","v":316647,"vw":139.7087},{"c":144.39,"h":144.93,"l":139.98,"n":10776,"o":139.98,"t":"2024-10-28T04:00:00Z","v":365660,"vw":144.019746},{"c":145.11,"h":146.02,"l":142.67,"n":8050,"o":143.14,"t":"2024-10-29T04:00:00Z","v":284012,"vw":144.793884},{"c":148.86,"h":149.62,"l":144.575,"n":10491,"o":145.17,"t":"2024-10-30T04:00:00Z","v":353403,"vw":148.620701},{"c":146.28,"h":149.5,"l":146.215,"n":8107,"o":148.3,"t":"2024-10-31T04:00:00Z","v":265573,"vw":147.066254},{"c":147.5,"h":149.015,"l":146.77,"n":6618,"o":147.07,"t":"2024-11-01T04:00:00Z","v":209777,"vw":147.578523},{"c":147.22,"h":149.39,"l":146.785,"n":5899,"o":146.83,"t":"2024-11-04T05:00:00Z","v":208486,"vw":147.663006},{"c":152.21,"h":152.38,"l":147.14,"n":8060,"o":147.23,"t":"2024-11-05T05:00:00Z","v":276880,"vw":151.238324},{"c":160.97,"h":161.27,"l":155.44,"n":11567,"o":155.44,"t":"2024-11-06T05:00:00Z","v":400167,"vw":160.316085},{"c":158.81,"h":161.94,"l":158.47,"n":7590,"o":161.94,"t":"2024-11-07T05:00:00Z","v":270942,"vw":159.793706},{"c":162.82,"h":163.15,"l":159.015,"n":8217,"o":159.16,"t":"2024-11-08T05:00:00Z","v":318904,"vw":162.145045},{"c":166,"h":167.07,"l":164.94,"n":8697,"o":164.94,"t":"2024-11-11T05:00:00Z","v":314601,"vw":166.08645},{"c":164.26,"h":165.77,"l":163.51,"n":7718,"o":165.14,"t":"2024-11-12T05:00:00Z","v":257180,"vw":164.548674},{"c":167.76,"h":168.77,"l":164.66,"n":8558,"o":165.22,"t":"2024-11-13T05:00:00Z","v":319493,"vw":167.757585},{"c":165.67,"h":170.2,"l":164.09,"n":8585,"o":168.73,"t":"2024-11-14T05:00:00Z","v":305805,"vw":166.383839},{"c":162.41,"h":165.87,"l":162.02,"n":8782,"o":164.78,"t":"2024-11-15T05:00:00Z","v":261171,"vw":163.066573},{"c":160.94,"h":162.4099,"l":160.53,"n":7738,"o":161.39,"t":"2024-11-18T05:00:00Z","v":239982,"vw":161.255263},{"c":159.35,"h":160.7,"l":158.625,"n":8528,"o":159.25,"t":"2024-11-19T05:00:00Z","v":271408,"vw":159.371793},{"c":159.88,"h":160.18,"l":158.49,"n":6139,"o":159.25,"t":"2024-11-20T05:00:00Z","v":209363,"vw":159.719896},{"c":161.21,"h":162.89,"l":158.291,"n":8374,"o":160.09,"t":"2024-11-21T05:00:00Z","v":310708,"vw":161.46442},{"c":165.67,"h":166.25,"l":160.61,"n":9660,"o":161.47,"t":"2024-11-22T05:00:00Z","v":349839,"vw":164.374468},{"c":169.46,"h":171.78,"l":167.38,"n":10395,"o":167.38,"t":"2024-11-25T05:00:00Z","v":400865,"vw":170.11307},{"c":169.81,"h":171.06,"l":166.23,"n":9031,"o":168.16,"t":"2024-11-26T05:00:00Z","v":318473,"vw":169.779149},{"c":168.03,"h":170.9,"l":167.51,"n":6916,"o":170,"t":"2024-11-27T05:00:00Z","v":174293,"vw":168.277362},{"c":168.84,"h":170.42,"l":168.31,"n":3830,"o":169.14,"t":"2024-11-29T05:00:00Z","v":99978,"vw":169.038196},{"c":170.03,"h":170.74,"l":167,"n":9934,"o":168.35,"t":"2024-12-02T05:00:00Z","v":282584,"vw":169.674799},{"c":166.27,"h":170.29,"l":165.04,"n":9184,"o":170.29,"t":"2024-12-03T05:00:00Z","v":199224,"vw":166.450705},{"c":166.27,"h":167.34,"l":163.55,"n":8854,"o":166,"t":"2024-12-04T05:00:00Z","v":302838,"vw":165.757103},{"c":164.64,"h":166.985,"l":164.46,"n":6216,"o":166.52,"t":"2024-12-05T05:00:00Z","v":217117,"vw":164.915568},{"c":164.21,"h":166.7,"l":163.745,"n":6025,"o":165.73,"t":"2024-12-06T05:00:00Z","v":150390,"vw":164.273272},{"c":163.77,"h":166.55,"l":163.72,"n":7974,"o":165,"t":"2024-12-09T05:00:00Z","v":217616,"vw":164.256998},{"c":163.99,"h":166.15,"l":162.321,"n":7287,"o":163.37,"t":"2024-12-10T05:00:00Z","v":166490,"vw":164.261129},{"c":164.2,"h":166.5,"l":163.53,"n":7559,"o":164.7,"t":"2024-12-11T05:00:00Z","v":376620,"vw":164.294162},{"c":166.72,"h":166.83,"l":162.46,"n":7996,"o":164.69,"t":"2024-12-12T05:00:00Z","v":206522,"vw":165.924157},{"c":165.67,"h":167.12,"l":165.1945,"n":7514,"o":166.4,"t":"2024-12-13T05:00:00Z","v":241618,"vw":165.922797},{"c":164,"h":165.1603,"l":162.37,"n":10845,"o":164.88,"t":"2024-12-16T05:00:00Z","v":282658,"vw":164.078143},{"c":161.95,"h":162.86,"l":159.51,"n":13115,"o":162.7,"t":"2024-12-17T05:00:00Z","v":380208,"vw":161.498962},{"c":156.3,"h":163.52,"l":155.47,"n":10973,"o":161.88,"t":"2024-12-18T05:00:00Z","v":371292,"vw":158.266101},{"c":155.66,"h":161.0125,"l":155.37,"n":12100,"o":158.09,"t":"2024-12-19T05:00:00Z","v":287631,"vw":156.261325},{"c":155.66,"h":158.63,"l":155.1419,"n":14487,"o":155.41,"t":"2024-12-20T05:00:00Z","v":1240513,"vw":155.874235},{"c":156.77,"h":157.005,"l":154.5,"n":9344,"o":156.14,"t":"2024-12-23T05:00:00Z","v":257555,"vw":156.329854},{"c":158.06,"h":158.37,"l":156.8,"n":4227,"o":157.41,"t":"2024-12-24T05:00:00Z","v":107045,"vw":157.591723},{"c":159.97,"h":160.53,"l":156.67,"n":6735,"o":156.95,"t":"2024-12-26T05:00:00Z","v":148804,"vw":159.59206},{"c":159.33,"h":160.41,"l":157.8981,"n":5814,"o":158.86,"t":"2024-12-27T05:00:00Z","v":152198,"vw":159.043424},{"c":156.33,"h":158.0399,"l":154.995,"n":8761,"o":157.66,"t":"2024-12-30T05:00:00Z","v":226334,"vw":156.662158},{"c":156.86,"h":157.78,"l":156.42,"n":7461,"o":157.39,"t":"2024-12-31T05:00:00Z","v":236865,"vw":156.98201},{"c":156.48,"h":159.8,"l":155.855,"n":8436,"o":158.16,"t":"2025-01-02T05:00:00Z","v":228655,"vw":156.97753},{"c":159.23,"h":160.57,"l":156.12,"n":8750,"o":157.97,"t":"2025-01-03T05:00:00Z","v":220713,"vw":159.215929},{"c":157.01,"h":160.94,"l":156.71,"n":8267,"o":159.59,"t":"2025-01-06T05:00:00Z","v":265673,"vw":157.633484},{"c":157.36,"h":158.435,"l":155,"n":7840,"o":157.38,"t":"2025-01-07T05:00:00Z","v":225878,"vw":157.071018},{"c":158.43,"h":158.68,"l":155.505,"n":7553,"o":156.35,"t":"2025-01-08T05:00:00Z","v":216065,"vw":157.814733},{"c":154.61,"h":156.52,"l":153.36,"n":11085,"o":155.79,"t":"2025-01-10T05:00:00Z","v":309432,"vw":154.525147},{"c":156.1,"h":156.97,"l":153.84,"n":7509,"o":153.92,"t":"2025-01-13T05:00:00Z","v":181317,"vw":156.083977},{"c":159.38,"h":159.9,"l":157.17,"n":8202,"o":157.95,"t":"2025-01-14T05:00:00Z","v":266380,"vw":158.912194},{"c":163.59,"h":163.98,"l":161.68,"n":8977,"o":162.85,"t":"2025-01-15T05:00:00Z","v":360822,"vw":163.041787},{"c":165.56,"h":166.33,"l":162.53,"n":11234,"o":162.58,"t":"2025-01-16T05:00:00Z","v":346063,"vw":164.884556},{"c":165.41,"h":166.405,"l":164.39,"n":11473,"o":165.7,"t":"2025-01-17T05:00:00Z","v":980377,"vw":165.397564},{"c":165.56,"h":166.9,"l":164.675,"n":8843,"o":166.5,"t":"2025-01-21T05:00:00Z","v":263330,"vw":165.776086},{"c":165.14,"h":166.01,"l":163.68,"n":8763,"o":165.01,"t":"2025-01-22T05:00:00Z","v":263738,"vw":165.154092},{"c":165.53,"h":167.42,"l":164.88,"n":8080,"o":167.11,"t":"2025-01-23T05:00:00Z","v":242531,"vw":165.754011},{"c":163.95,"h":165.35,"l":162.87,"n":9094,"o":164.85,"t":"2025-01-24T05:00:00Z","v":330092,"vw":163.849594},{"c":160.68,"h":163.37,"l":157.855,"n":11522,"o":162.9,"t":"2025-01-27T05:00:00Z","v":406926,"vw":160.996671},{"c":160.74,"h":161.26,"l":159.245,"n":9514,"o":160.26,"t":"2025-01-28T05:00:00Z","v":220074,"vw":160.528079},{"c":160.79,"h":163.05,"l":159.2,"n":9222,"o":161.19,"t":"2025-01-29T05:00:00Z","v":239340,"vw":160.864035},{"c":162.41,"h":163.29,"l":159.642,"n":11309,"o":160.67,"t":"2025-01-30T05:00:00Z","v":294843,"vw":161.945897},{"c":159.41,"h":163.23,"l":158.2,"n":10615,"o":161.93,"t":"2025-01-31T05:00:00Z","v":1017951,"vw":159.579098},{"c":156.18,"h":158.88,"l":153.805,"n":9055,"o":156.08,"t":"2025-02-03T05:00:00Z","v":247432,"vw":156.636949},{"c":158.78,"h":159.05,"l":154.4601,"n":8677,"o":156.18,"t":"2025-02-04T05:00:00Z","v":244747,"vw":158.360793},{"c":158.45,"h":160.4,"l":158.045,"n":8008,"o":159.71,"t":"2025-02-05T05:00:00Z","v":232339,"vw":158.725356},{"c":156.88,"h":160.487,"l":156.65,"n":10310,"o":159.58,"t":"2025-02-06T05:00:00Z","v":306051,"vw":157.497954},{"c":157.93,"h":159.1883,"l":156.34,"n":9360,"o":157.3,"t":"2025-02-07T05:00:00Z","v":325304,"vw":157.957088},{"c":157.51,"h":159.99,"l":156.84,"n":10827,"o":159.06,"t":"2025-02-10T05:00:00Z","v":409433,"vw":157.953163},{"c":158.18,"h":158.805,"l":156.535,"n":12159,"o":157.06,"t":"2025-02-11T05:00:00Z","v":411315,"vw":157.989407},{"c":162.96,"h":165.95,"l":155.09,"n":14393,"o":155.09,"t":"2025-02-12T05:00:00Z","v":529080,"vw":162.871855},{"c":161.07,"h":163.55,"l":160.375,"n":11589,"o":163.14,"t":"2025-02-13T05:00:00Z","v":385941,"vw":161.394951},{"c":166.34,"h":166.57,"l":162.37,"n":11559,"o":162.52,"t":"2025-02-14T05:00:00Z","v":509114,"vw":165.579156},{"c":170.92,"h":171.59,"l":165.64,"n":13431,"o":166.26,"t":"2025-02-18T05:00:00Z","v":592408,"vw":170.146917},{"c":167.85,"h":170.07,"l":166.54,"n":11928,"o":169.01,"t":"2025-02-19T05:00:00Z","v":489368,"vw":168.127656},{"c":166.07,"h":167.63,"l":163.82,"n":10103,"o":167.09,"t":"2025-02-20T05:00:00Z","v":364742,"vw":165.692774},{"c":164.95,"h":166.78,"l":163.12,"n":11817,"o":166.35,"t":"2025-02-21T05:00:00Z","v":576116,"vw":164.71941},{"c":159.71,"h":165.6,"l":159.49,"n":11867,"o":165.54,"t":"2025-02-24T05:00:00Z","v":448138,"vw":161.782023},{"c":160.7,"h":161.91,"l":158.86,"n":9581,"o":159.95,"t":"2025-02-25T05:00:00Z","v":318416,"vw":160.496052},{"c":161.18,"h":162.74,"l":160.38,"n":8647,"o":160.45,"t":"2025-02-26T05:00:00Z","v":266965,"vw":161.443833},{"c":159.64,"h":162.745,"l":159.33,"n":6311,"o":162.16,"t":"2025-02-27T05:00:00Z","v":185206,"vw":160.470073},{"c":164.47,"h":164.54,"l":159.9,"n":8939,"o":160.21,"t":"2025-02-28T05:00:00Z","v":441199,"vw":163.368205},{"c":158.64,"h":166.78,"l":157.37,"n":8898,"o":165.99,"t":"2025-03-03T05:00:00Z","v":241089,"vw":160.426327},{"c":153.39,"h":156.615,"l":150.23,"n":12032,"o":155.78,"t":"2025-03-04T05:00:00Z","v":378669,"vw":153.533369},{"c":155.82,"h":156.295,"l":152.62,"n":8392,"o":153.61,"t":"2025-03-05T05:00:00Z","v":294580,"vw":155.011538},{"c":154.77,"h":156.22,"l":153.15,"n":10139,"o":154.54,"t":"2025-03-06T05:00:00Z","v":331399,"vw":154.705725},{"c":150.82,"h":155.265,"l":147.1,"n":15088,"o":153.5,"t":"2025-03-07T05:00:00Z","v":562672,"vw":150.372061},{"c":147.66,"h":148.915,"l":145.93,"n":13805,"o":148.29,"t":"2025-03-10T04:00:00Z","v":518626,"vw":147.436016},{"c":146.81,"h":149.62,"l":145.89,"n":11308,"o":147.26,"t":"2025-03-11T04:00:00Z","v":406938,"vw":147.293558},{"c":144.64,"h":148.26,"l":143.685,"n":11865,"o":148.25,"t":"2025-03-12T04:00:00Z","v":433462,"vw":144.881272},{"c":136.38,"h":144.94,"l":134.41,"n":15567,"o":144.94,"t":"2025-03-13T04:00:00Z","v":761228,"vw":137.018884},{"c":140.66,"h":140.71,"l":135,"n":10378,"o":137.91,"t":"2025-03-14T04:00:00Z","v":469408,"vw":138.839355},{"c":142.05,"h":143.56,"l":139.75,"n":9298,"o":139.75,"t":"2025-03-17T04:00:00Z","v":329986,"vw":142.16474},{"c":139.51,"h":142.43,"l":139.33,"n":11074,"o":141.95,"t":"2025-03-18T04:00:00Z","v":354402,"vw":139.962409},{"c":139.8,"h":140.865,"l":127.83,"n":12393,"o":127.83,"t":"2025-03-19T04:00:00Z","v":431696,"vw":138.94513},{"c":140.46,"h":142.33,"l":138.73,"n":11825,"o":138.73,"t":"2025-03-20T04:00:00Z","v":366310,"vw":140.486358},{"c":141.64,"h":142.475,"l":138.67,"n":11133,"o":138.84,"t":"2025-03-21T04:00:00Z","v":624107,"vw":141.277936},{"c":145.15,"h":145.59,"l":143.26,"n":8503,"o":143.46,"t":"2025-03-24T04:00:00Z","v":317115,"vw":144.806801},{"c":144.87,"h":146.16,"l":143.94,"n":8293,"o":145.11,"t":"2025-03-25T04:00:00Z","v":275996,"vw":145.052112},{"c":144.6,"h":146.73,"l":144.28,"n":6990,"o":145.05,"t":"2025-03-26T04:00:00Z","v":211963,"vw":145.198522},{"c":143.97,"h":145.07,"l":143,"n":8731,"o":144.79,"t":"2025-03-27T04:00:00Z","v":252108,"vw":143.972163},{"c":140.5,"h":143.735,"l":139.9,"n":8232,"o":142.9,"t":"2025-03-28T04:00:00Z","v":240873,"vw":140.659428},{"c":143.81,"h":144.91,"l":137.84,"n":12526,"o":138.75,"t":"2025-03-31T04:00:00Z","v":517232,"vw":143.135514},{"c":146.26,"h":146.78,"l":142.095,"n":14258,"o":142.49,"t":"2025-04-01T04:00:00Z","v":503165,"vw":145.165148},{"c":151.66,"h":152.11,"l":143.9901,"n":14326,"o":144.2,"t":"2025-04-02T04:00:00Z","v":485342,"vw":150.218593},{"c":138.59,"h":146.15,"l":137.04,"n":17637,"o":143.99,"t":"2025-04-03T04:00:00Z","v":729683,"vw":140.280467},{"c":133.77,"h":135.91,"l":127.9814,"n":20351,"o":133.02,"t":"2025-04-04T04:00:00Z","v":676773,"vw":133.058279},{"c":132.12,"h":139.65,"l":125.54,"n":16798,"o":130.83,"t":"2025-04-07T04:00:00Z","v":526926,"vw":131.970646},{"c":130.14,"h":138.92,"l":127.96,"n":12771,"o":136.86,"t":"2025-04-08T04:00:00Z","v":422180,"vw":132.072346},{"c":144.61,"h":145.53,"l":127.375,"n":15847,"o":128.41,"t":"2025-04-09T04:00:00Z","v":460471,"vw":140.533167},{"c":138.64,"h":142.24,"l":135.81,"n":12330,"o":140.83,"t":"2025-04-10T04:00:00Z","v":365010,"vw":138.725531},{"c":139.11,"h":139.8125,"l":133.64,"n":12265,"o":137.43,"t":"2025-04-11T04:00:00Z","v":379093,"vw":137.15942},{"c":140.88,"h":142.45,"l":138.555,"n":9350,"o":141.37,"t":"2025-04-14T04:00:00Z","v":302007,"vw":140.564758},{"c":140.68,"h":142.85,"l":140.2,"n":8689,"o":141.26,"t":"2025-04-15T04:00:00Z","v":267255,"vw":141.157556},{"c":138.12,"h":141.26,"l":136.1,"n":10424,"o":139.5,"t":"2025-04-16T04:00:00Z","v":360431,"vw":138.13514},{"c":138.59,"h":140.774,"l":138.12,"n":15722,"o":138.62,"t":"2025-04-17T04:00:00Z","v":655270,"vw":138.973985},{"c":134.2,"h":137.4,"l":130.16,"n":14371,"o":136.89,"t":"2025-04-21T04:00:00Z","v":678691,"vw":132.884606},{"c":137.98,"h":138.6855,"l":135.14,"n":14350,"o":136.11,"t":"2025-04-22T04:00:00Z","v":513349,"vw":137.339438},{"c":135.31,"h":147.72,"l":133.525,"n":17566,"o":142.97,"t":"2025-04-23T04:00:00Z","v":561423,"vw":137.54777},{"c":139.13,"h":139.9231,"l":133.06,"n":13337,"o":133.06,"t":"2025-04-24T04:00:00Z","v":400061,"vw":138.456787},{"c":137.22,"h":138.12,"l":135.955,"n":8876,"o":136.63,"t":"2025-04-25T04:00:00Z","v":234482,"vw":137.190858},{"c":138.17,"h":139.14,"l":135.5575,"n":10761,"o":137,"t":"2025-04-28T04:00:00Z","v":338639,"vw":137.508129},{"c":137.82,"h":138.69,"l":135.87,"n":11681,"o":137.68,"t":"2025-04-29T04:00:00Z","v":290913,"vw":137.848505},{"c":137.67,"h":137.98,"l":133.73,"n":12064,"o":136.05,"t":"2025-04-30T04:00:00Z","v":580313,"vw":137.135197},{"c":138.9,"h":140.65,"l":135.7436,"n":15012,"o":138.85,"t":"2025-05-01T04:00:00Z","v":581071,"vw":138.995192},{"c":144.71,"h":145.19,"l":141.04,"n":9943,"o":141.04,"t":"2025-05-02T04:00:00Z","v":288042,"vw":144.099463},{"c":143.14,"h":145.31,"l":142.935,"n":9012,"o":143.04,"t":"2025-05-05T04:00:00Z","v":259525,"vw":143.730248},{"c":142.07,"h":142.62,"l":139.77,"n":9798,"o":140.92,"t":"2025-05-06T04:00:00Z","v":290937,"vw":141.924049},{"c":141.25,"h":144.72,"l":139.89,"n":13332,"o":143.07,"t":"2025-05-07T04:00:00Z","v":496321,"vw":141.634668},{"c":146.56,"h":147.59,"l":142.39,"n":10530,"o":142.96,"t":"2025-05-08T04:00:00Z","v":364347,"vw":145.955766},{"c":144.97,"h":147.02,"l":143.77,"n":8922,"o":146.95,"t":"2025-05-09T04:00:00Z","v":281346,"vw":144.709105},{"c":156.56,"h":157.47,"l":151.26,"n":14478,"o":151.5,"t":"2025-05-12T04:00:00Z","v":530446,"vw":155.986294},{"c":159.81,"h":161.42,"l":156.69,"n":11662,"o":156.69,"t":"2025-05-13T04:00:00Z","v":568119,"vw":160.087283},{"c":159.88,"h":161.1168,"l":158.045,"n":11343,"o":159.38,"t":"2025-05-14T04:00:00Z","v":422150,"vw":160.047842},{"c":157.52,"h":160.16,"l":157.4,"n":9029,"o":159.21,"t":"2025-05-15T04:00:00Z","v":290375,"vw":158.177848},{"c":158.32,"h":159.51,"l":156.87,"n":8315,"o":157.6,"t":"2025-05-16T04:00:00Z","v":297059,"vw":158.485278},{"c":156.28,"h":157.7702,"l":154.78,"n":9193,"o":155.78,"t":"2025-05-19T04:00:00Z","v":270225,"vw":156.061847},{"c":154.76,"h":157.174,"l":154.26,"n":8028,"o":156.16,"t":"2025-05-20T04:00:00Z","v":272652,"vw":155.256854},{"c":151.17,"h":153.765,"l":150.96,"n":9035,"o":152.34,"t":"2025-05-21T04:00:00Z","v":309257,"vw":151.865088},{"c":150.32,"h":151.3,"l":148.7631,"n":7911,"o":151.02,"t":"2025-05-22T04:00:00Z","v":264374,"vw":150.24084},{"c":149.28,"h":150.16,"l":147.24,"n":7554,"o":147.24,"t":"2025-05-23T04:00:00Z","v":250754,"vw":149.292056},{"c":152.37,"h":152.67,"l":149.73,"n":7537,"o":150.78,"t":"2025-05-27T04:00:00Z","v":209799,"vw":152.063608},{"c":150.14,"h":153.08,"l":149.89,"n":6943,"o":152.82,"t":"2025-05-28T04:00:00Z","v":280739,"vw":150.998822},{"c":150.71,"h":151.11,"l":148.8,"n":7072,"o":151.11,"t":"2025-05-29T04:00:00Z","v":256275,"vw":150.464835},{"c":147.13,"h":150.79,"l":146.37,"n":15426,"o":150.31,"t":"2025-05-30T04:00:00Z","v":1121665,"vw":147.549218},{"c":146.26,"h":146.95,"l":143.335,"n":11746,"o":146.95,"t":"2025-06-02T04:00:00Z","v":419314,"vw":145.344502},{"c":150.35,"h":151.0486,"l":145,"n":10711,"o":145,"t":"2025-06-03T04:00:00Z","v":313848,"vw":149.763411},{"c":148.61,"h":151.04,"l":148.155,"n":7594,"o":150.42,"t":"2025-06-04T04:00:00Z","v":299874,"vw":149.243084},{"c":148.21,"h":149.5758,"l":147.33,"n":6307,"o":148.42,"t":"2025-06-05T04:00:00Z","v":190249,"vw":148.531111},{"c":150.59,"h":150.8535,"l":149.16,"n":6102,"o":150.79,"t":"2025-06-06T04:00:00Z","v":169459,"vw":150.422072},{"c":153.05,"h":154.71,"l":151.5228,"n":9198,"o":153.47,"t":"2025-06-09T04:00:00Z","v":230219,"vw":153.373654},{"c":154.06,"h":155.17,"l":152.75,"n":7718,"o":153.93,"t":"2025-06-10T04:00:00Z","v":214108,"vw":153.971658},{"c":150.05,"h":155,"l":150,"n":7785,"o":155,"t":"2025-06-11T04:00:00Z","v":298861,"vw":150.89733},{"c":149.65,"h":149.99,"l":147.8093,"n":8280,"o":148.95,"t":"2025-06-12T04:00:00Z","v":319464,"vw":149.336609},{"c":147.31,"h":149.175,"l":146.745,"n":7486,"o":148.08,"t":"2025-06-13T04:00:00Z","v":221714,"vw":147.799609},{"c":149.61,"h":150.945,"l":147.805,"n":8940,"o":148.9,"t":"2025-06-16T04:00:00Z","v":230365,"vw":149.766635},{"c":150.66,"h":151.57,"l":148.05,"n":8962,"o":149.17,"t":"2025-06-17T04:00:00Z","v":273180,"vw":150.674582},{"c":151.49,"h":153.91,"l":150.9,"n":8913,"o":151.18,"t":"2025-06-18T04:00:00Z","v":251680,"vw":152.149216},{"c":150.21,"h":152.605,"l":149.59,"n":9229,"o":152.54,"t":"2025-06-20T04:00:00Z","v":594389,"vw":150.450487},{"c":153.76,"h":153.96,"l":149.45,"n":8506,"o":150.02,"t":"2025-06-23T04:00:00Z","v":221491,"vw":153.064435},{"c":156.71,"h":157.31,"l":154.4,"n":7332,"o":155.04,"t":"2025-06-24T04:00:00Z","v":308803,"vw":156.459113},{"c":155.88,"h":157.415,"l":154.39,"n":8930,"o":156.25,"t":"2025-06-25T04:00:00Z","v":262579,"vw":155.831668},{"c":158.81,"h":159.59,"l":155.825,"n":9129,"o":156.26,"t":"2025-06-26T04:00:00Z","v":310400,"vw":158.579405},{"c":160.88,"h":162,"l":158.5188,"n":8355,"o":159.24,"t":"2025-06-27T04:00:00Z","v":456347,"vw":160.834915},{"c":159,"h":160.97,"l":158.1771,"n":7471,"o":160.88,"t":"2025-06-30T04:00:00Z","v":255450,"vw":159.112394},{"c":168.66,"h":171.21,"l":161.11,"n":13812,"o":161.54,"t":"2025-07-01T04:00:00Z","v":444384,"vw":167.930618},{"c":171.59,"h":172.04,"l":168.645,"n":11059,"o":168.96,"t":"2025-07-02T04:00:00Z","v":319238,"vw":170.861504},{"c":171.57,"h":172.67,"l":170.33,"n":5643,"o":172.33,"t":"2025-07-03T04:00:00Z","v":236926,"vw":171.382688},{"c":169.26,"h":172.72,"l":168,"n":8036,"o":169.63,"t":"2025-07-07T04:00:00Z","v":257679,"vw":169.775749},{"c":170.2,"h":172.71,"l":169.46,"n":8654,"o":169.46,"t":"2025-07-08T04:00:00Z","v":385814,"vw":170.628458},{"c":170.06,"h":170.99,"l":168.86,"n":7316,"o":170.82,"t":"2025-07-09T04:00:00Z","v":219247,"vw":170.036408},{"c":176.01,"h":177.4,"l":170.41,"n":11854,"o":170.48,"t":"2025-07-10T04:00:00Z","v":406486,"vw":175.428542},{"c":176.39,"h":176.6,"l":173.49,"n":11419,"o":175.61,"t":"2025-07-11T04:00:00Z","v":481580,"vw":175.740803},{"c":174.37,"h":175.59,"l":173.29,"n":7497,"o":175.59,"t":"2025-07-14T04:00:00Z","v":268287,"vw":174.254856},{"c":174.02,"h":175.9,"l":173.62,"n":9318,"o":175.73,"t":"2025-07-15T04:00:00Z","v":289213,"vw":174.500958},{"c":171.49,"h":176.515,"l":169.84,"n":11555,"o":172.495,"t":"2025-07-16T04:00:00Z","v":404112,"vw":171.857908},{"c":172,"h":173.49,"l":170.43,"n":9579,"o":171.68,"t":"2025-07-17T04:00:00Z","v":341350,"vw":172.259233},{"c":169.9,"h":173.4,"l":168.5,"n":9327,"o":173.38,"t":"2025-07-18T04:00:00Z","v":628604,"vw":169.897418},{"c":168.81,"h":170.825,"l":168.59,"n":10725,"o":170.08,"t":"2025-07-21T04:00:00Z","v":344922,"vw":169.183002},{"c":171.76,"h":173.32,"l":169,"n":11933,"o":169,"t":"2025-07-22T04:00:00Z","v":503480,"vw":171.700103},{"c":172.82,"h":173.38,"l":171.34,"n":17487,"o":173.38,"t":"2025-07-23T04:00:00Z","v":757930,"vw":172.307634},{"c":177.13,"h":180,"l":167.07,"n":20095,"o":176.37,"t":"2025-07-24T04:00:00Z","v":938541,"vw":174.924598},{"c":182.6,"h":183.17,"l":176.85,"n":16105,"o":178.67,"t":"2025-07-25T04:00:00Z","v":510540,"vw":181.319639},{"c":182.7,"h":184.76,"l":180.5,"n":11697,"o":182.73,"t":"2025-07-28T04:00:00Z","v":458271,"vw":182.791027},{"c":179.41,"h":183.42,"l":177.9101,"n":11336,"o":183.09,"t":"2025-07-29T04:00:00Z","v":388084,"vw":179.890937},{"c":178.57,"h":180.41,"l":176.545,"n":12198,"o":179.57,"t":"2025-07-30T04:00:00Z","v":397709,"vw":178.410978},{"c":177.71,"h":179.005,"l":176.4,"n":9779,"o":177.69,"t":"2025-07-31T04:00:00Z","v":532548,"vw":177.650166},{"c":173.77,"h":175.7951,"l":172.81,"n":11875,"o":175.05,"t":"2025-08-01T04:00:00Z","v":353414,"vw":174.043567},{"c":175.57,"h":176.95,"l":173.91,"n":10909,"o":174.56,"t":"2025-08-04T04:00:00Z","v":332233,"vw":175.564917},{"c":177.38,"h":177.39,"l":173.67,"n":9952,"o":175.66,"t":"2025-08-05T04:00:00Z","v":303376,"vw":176.594969},{"c":178.62,"h":179.095,"l":175.68,"n":9617,"o":177.66,"t":"2025-08-06T04:00:00Z","v":258381,"vw":178.325823},{"c":175.79,"h":180,"l":175.02,"n":8482,"o":179.78,"t":"2025-08-07T04:00:00Z","v":230727,"vw":175.976335},{"c":177.7,"h":178.55,"l":175.535,"n":10618,"o":176.68,"t":"2025-08-08T04:00:00Z","v":357202,"vw":177.670985},{"c":173.92,"h":179,"l":172.31,"n":9856,"o":177.83,"t":"2025-08-11T04:00:00Z","v":343030,"vw":174.152201},{"c":179.43,"h":180.075,"l":175.06,"n":7893,"o":175.06,"t":"2025-08-12T04:00:00Z","v":233329,"vw":179.201577},{"c":183.51,"h":184.4599,"l":179.34,"n":7837,"o":179.34,"t":"2025-08-13T04:00:00Z","v":299185,"vw":182.952364},{"c":182.11,"h":182.34,"l":180.31,"n":8103,"o":182,"t":"2025-08-14T04:00:00Z","v":321424,"vw":181.705583},{"c":180.02,"h":182,"l":179.45,"n":6912,"o":181.13,"t":"2025-08-15T04:00:00Z","v":216325,"vw":180.107942},{"c":178.89,"h":180.312,"l":178.0318,"n":6624,"o":179,"t":"2025-08-18T04:00:00Z","v":206519,"vw":178.855751},{"c":181.26,"h":182.71,"l":179.29,"n":9806,"o":179.29,"t":"2025-08-19T04:00:00Z","v":355718,"vw":181.193661},{"c":178.9,"h":182.06,"l":178.71,"n":7613,"o":180.99,"t":"2025-08-20T04:00:00Z","v":233706,"vw":179.380796},{"c":180.42,"h":180.72,"l":176.31,"n":6553,"o":177.88,"t":"2025-08-21T04:00:00Z","v":156786,"vw":179.896907},{"c":186.61,"h":189.35,"l":181.96,"n":10717,"o":181.96,"t":"2025-08-22T04:00:00Z","v":329257,"vw":187.029866},{"c":184.1,"h":186.77,"l":183.825,"n":7496,"o":185.6,"t":"2025-08-25T04:00:00Z","v":175330,"vw":184.863203},{"c":187.11,"h":187.31,"l":183.39,"n":8923,"o":183.39,"t":"2025-08-26T04:00:00Z","v":322471,"vw":186.738452},{"c":187.23,"h":188.4775,"l":185.63,"n":9061,"o":185.63,"t":"2025-08-27T04:00:00Z","v":284554,"vw":187.326041},{"c":187.12,"h":188.03,"l":184.875,"n":7318,"o":188.03,"t":"2025-08-28T04:00:00Z","v":245446,"vw":186.725656},{"c":187.52,"h":188.32,"l":185.6725,"n":7996,"o":186.89,"t":"2025-08-29T04:00:00Z","v":250762,"vw":187.189646},{"c":186.87,"h":186.95,"l":184.045,"n":8230,"o":184.96,"t":"2025-09-02T04:00:00Z","v":217202,"vw":186.247258},{"c":186.05,"h":187.7799,"l":184.33,"n":7778,"o":185.37,"t":"2025-09-03T04:00:00Z","v":191109,"vw":185.588796},{"c":188.64,"h":189.36,"l":185.2735,"n":8937,"o":186.15,"t":"2025-09-04T04:00:00Z","v":353766,"vw":188.085754},{"c":187.22,"h":191,"l":185.99,"n":8264,"o":189.14,"t":"2025-09-05T04:00:00Z","v":240261,"vw":187.366331},{"c":188.12,"h":189.1925,"l":185.95,"n":9279,"o":188.3,"t":"2025-09-08T04:00:00Z","v":270596,"vw":187.957539},{"c":185.66,"h":188.31,"l":184.97,"n":7594,"o":188.15,"t":"2025-09-09T04:00:00Z","v":171711,"vw":185.847473},{"c":186.46,"h":187.9118,"l":185.36,"n":10993,"o":185.59,"t":"2025-09-10T04:00:00Z","v":256649,"vw":186.538423},{"c":189.57,"h":189.57,"l":185.92,"n":9360,"o":186.59,"t":"2025-09-11T04:00:00Z","v":334056,"vw":188.6276},{"c":187.45,"h":190.38,"l":187.31,"n":9670,"o":189.04,"t":"2025-09-12T04:00:00Z","v":409815,"vw":188.34672},{"c":187.4,"h":190.1,"l":187.11,"n":7698,"o":188.11,"t":"2025-09-15T04:00:00Z","v":167306,"vw":187.780592},{"c":188.39,"h":188.97,"l":185.11,"n":7824,"o":188.15,"t":"2025-09-16T04:00:00Z","v":205595,"vw":187.559175},{"c":184.59,"h":190.2025,"l":183.5825,"n":10293,"o":188.63,"t":"2025-09-17T04:00:00Z","v":284252,"vw":186.015597},{"c":185.63,"h":188.0224,"l":184.76,"n":11708,"o":185.83,"t":"2025-09-18T04:00:00Z","v":370102,"vw":185.819476},{"c":183.75,"h":186.74,"l":182.57,"n":10341,"o":186.32,"t":"2025-09-19T04:00:00Z","v":700936,"vw":183.891836},{"c":184.97,"h":185.485,"l":182.67,"n":7935,"o":184.34,"t":"2025-09-22T04:00:00Z","v":189853,"vw":184.767743},{"c":186.65,"h":188.66,"l":186,"n":7593,"o":186.28,"t":"2025-09-23T04:00:00Z","v":225217,"vw":186.891993},{"c":184.58,"h":187.6,"l":183.84,"n":7265,"o":187,"t":"2025-09-24T04:00:00Z","v":180875,"vw":184.878105},{"c":184.59,"h":185.49,"l":182.6539,"n":7942,"o":184.01,"t":"2025-09-25T04:00:00Z","v":246664,"vw":184.158339},{"c":187.74,"h":188.769,"l":184.575,"n":11885,"o":185.11,"t":"2025-09-26T04:00:00Z","v":376668,"vw":187.600368},{"c":186.96,"h":188.85,"l":184.81,"n":9555,"o":188.85,"t":"2025-09-29T04:00:00Z","v":336415,"vw":186.82807},{"c":188.64,"h":189.01,"l":185.08,"n":8795,"o":186.39,"t":"2025-09-30T04:00:00Z","v":324375,"vw":187.86706},{"c":189.95,"h":190.3524,"l":187.51,"n":10468,"o":187.51,"t":"2025-10-01T04:00:00Z","v":341453,"vw":189.673343},{"c":190.47,"h":191,"l":187.4626,"n":8059,"o":191,"t":"2025-10-02T04:00:00Z","v":213705,"vw":189.881293},{"c":193.21,"h":195.17,"l":188.125,"n":10741,"o":190.81,"t":"2025-10-03T04:00:00Z","v":362703,"vw":193.128634},{"c":194.22,"h":195.48,"l":189.9636,"n":10394,"o":192.92,"t":"2025-10-06T04:00:00Z","v":297252,"vw":193.9466},{"c":185.73,"h":194.9151,"l":185.52,"n":10946,"o":194.02,"t":"2025-10-07T04:00:00Z","v":324463,"vw":187.763374},{"c":187.52,"h":190.785,"l":184.68,"n":10045,"o":185.5,"t":"2025-10-08T04:00:00Z","v":321559,"vw":187.910533},{"c":184.26,"h":187.895,"l":183.88,"n":9142,"o":187.6,"t":"2025-10-09T04:00:00Z","v":257680,"vw":184.697611},{"c":176.47,"h":186.815,"l":176.32,"n":11451,"o":184.3,"t":"2025-10-10T04:00:00Z","v":394327,"vw":178.398325},{"c":179.79,"h":181.125,"l":178,"n":8965,"o":178.65,"t":"2025-10-13T04:00:00Z","v":270902,"vw":179.850156},{"c":182.01,"h":183.2699,"l":178.42,"n":11198,"o":178.42,"t":"2025-10-14T04:00:00Z","v":474149,"vw":181.478585},{"c":182.3,"h":183.24,"l":180.89,"n":8035,"o":182.85,"t":"2025-10-15T04:00:00Z","v":224602,"vw":182.251111},{"c":182.64,"h":187.16,"l":181.52,"n":11405,"o":185.04,"t":"2025-10-16T04:00:00Z","v":331726,"vw":183.107142},{"c":182.37,"h":184.07,"l":180.65,"n":8200,"o":183,"t":"2025-10-17T04:00:00Z","v":265227,"vw":182.297125},{"c":183.56,"h":185.1696,"l":182.96,"n":8499,"o":183.5,"t":"2025-10-20T04:00:00Z","v":247747,"vw":183.727984},{"c":185.18,"h":186.83,"l":180.49,"n":11641,"o":183,"t":"2025-10-21T04:00:00Z","v":389192,"vw":185.465673},{"c":182.81,"h":186.08,"l":182.22,"n":15880,"o":185.66,"t":"2025-10-22T04:00:00Z","v":505138,"vw":183.678949},{"c":160.2,"h":177.5,"l":157.67,"n":25674,"o":176.07,"t":"2025-10-23T04:00:00Z","v":983387,"vw":162.58827},{"c":161.31,"h":164.99,"l":160.08,"n":27786,"o":160.89,"t":"2025-10-24T04:00:00Z","v":966731,"vw":162.193337},{"c":168.26,"h":169.25,"l":161.705,"n":19697,"o":162.41,"t":"2025-10-27T04:00:00Z","v":726911,"vw":167.071575},{"c":168.93,"h":170.91,"l":167.76,"n":16095,"o":168.7,"t":"2025-10-28T04:00:00Z","v":513005,"vw":169.392269},{"c":170.8,"h":172.78,"l":168.32,"n":17631,"o":168.32,"t":"2025-10-29T04:00:00Z","v":619109,"vw":170.745789},{"c":169.4,"h":172.5586,"l":168.77,"n":11884,"o":169.54,"t":"2025-10-30T04:00:00Z","v":415445,"vw":170.381077},{"c":169.23,"h":170.65,"l":168.42,"n":13170,"o":168.69,"t":"2025-10-31T04:00:00Z","v":504087,"vw":169.522909},{"c":168.45,"h":170.11,"l":164.51,"n":13231,"o":168.22,"t":"2025-11-03T05:00:00Z","v":451177,"vw":168.481381},{"c":167.35,"h":170.285,"l":166.13,"n":12606,"o":166.13,"t":"2025-11-04T05:00:00Z","v":417969,"vw":168.032519},{"c":167.56,"h":170.08,"l":166.65,"n":11801,"o":167.58,"t":"2025-11-05T05:00:00Z","v":350939,"vw":168.147932},{"c":167.59,"h":168.41,"l":166.38,"n":12912,"o":167.51,"t":"2025-11-06T05:00:00Z","v":376576,"vw":167.412475},{"c":169.42,"h":169.7,"l":166.86,"n":11702,"o":166.86,"t":"2025-11-07T05:00:00Z","v":331104,"vw":168.786088},{"c":169.5,"h":171.14,"l":168.01,"n":11958,"o":169.76,"t":"2025-11-10T05:00:00Z","v":391022,"vw":169.672936},{"c":170.25,"h":171.76,"l":168.195,"n":11175,"o":169.56,"t":"2025-11-11T05:00:00Z","v":376435,"vw":170.328008},{"c":172.85,"h":175.3,"l":170.82,"n":11467,"o":170.83,"t":"2025-11-12T05:00:00Z","v":354880,"vw":173.297911},{"c":169.3,"h":174.395,"l":168.6,"n":12219,"o":172.35,"t":"2025-11-13T05:00:00Z","v":394505,"vw":169.900369},{"c":170.49,"h":170.85,"l":167.83,"n":10760,"o":168.58,"t":"2025-11-14T05:00:00Z","v":363192,"vw":170.111873},{"c":164.45,"h":169.56,"l":163.64,"n":9819,"o":169.18,"t":"2025-11-17T05:00:00Z","v":297040,"vw":165.50211},{"c":166.03,"h":166.75,"l":162.53,"n":14759,"o":163.18,"t":"2025-11-18T05:00:00Z","v":497083,"vw":165.160527},{"c":166.65,"h":167.645,"l":165.3327,"n":8207,"o":166.79,"t":"2025-11-19T05:00:00Z","v":266789,"vw":166.525486},{"c":162.5,"h":169,"l":161.41,"n":10563,"o":168.18,"t":"2025-11-20T05:00:00Z","v":289435,"vw":163.379375},{"c":168.25,"h":169.43,"l":161.89,"n":13044,"o":163.54,"t":"2025-11-21T05:00:00Z","v":356324,"vw":167.884459},{"c":169.96,"h":170.06,"l":167.18,"n":9527,"o":168.71,"t":"2025-11-24T05:00:00Z","v":332124,"vw":169.742293},{"c":172.38,"h":173.24,"l":169.7313,"n":8973,"o":170.94,"t":"2025-11-25T05:00:00Z","v":255417,"vw":172.205887},{"c":172.49,"h":174.77,"l":171.005,"n":8715,"o":172.01,"t":"2025-11-26T05:00:00Z","v":284177,"vw":173.173071},{"c":173.21,"h":174.54,"l":172.25,"n":4947,"o":174.18,"t":"2025-11-28T05:00:00Z","v":79507,"vw":173.370066},{"c":172.13,"h":175.93,"l":171.94,"n":7780,"o":172.46,"t":"2025-12-01T05:00:00Z","v":270695,"vw":172.945803},{"c":171.97,"h":174.285,"l":169.77,"n":11655,"o":172.59,"t":"2025-12-02T05:00:00Z","v":511780,"vw":172.450163},{"c":178.49,"h":179.25,"l":172.49,"n":13990,"o":172.7,"t":"2025-12-03T05:00:00Z","v":454839,"vw":177.723648},{"c":180.01,"h":180.88,"l":178.82,"n":9409,"o":178.86,"t":"2025-12-04T05:00:00Z","v":308122,"vw":179.911934},{"c":186.39,"h":187.77,"l":180.07,"n":13397,"o":180.47,"t":"2025-12-05T05:00:00Z","v":406799,"vw":185.787322},{"c":187.3,"h":189.813,"l":185.31,"n":12034,"o":187.17,"t":"2025-12-08T05:00:00Z","v":392941,"vw":187.277064},{"c":186.35,"h":188.95,"l":185.3601,"n":13506,"o":188.95,"t":"2025-12-09T05:00:00Z","v":527255,"vw":186.604932},{"c":194.07,"h":194.52,"l":185.125,"n":11246,"o":186.61,"t":"2025-12-10T05:00:00Z","v":613347,"vw":193.354714},{"c":198.02,"h":200.53,"l":192.23,"n":15987,"o":194.07,"t":"2025-12-11T05:00:00Z","v":596353,"vw":198.034279},{"c":189.54,"h":196.4778,"l":188.01,"n":13933,"o":196.45,"t":"2025-12-12T05:00:00Z","v":603471,"vw":191.083039},{"c":190.64,"h":192.255,"l":187.24,"n":14818,"o":190.05,"t":"2025-12-15T05:00:00Z","v":644966,"vw":190.548324},{"c":191.55,"h":192.88,"l":188.9394,"n":9681,"o":190.57,"t":"2025-12-16T05:00:00Z","v":323078,"vw":191.36061},{"c":188.49,"h":192.7,"l":187.96,"n":8989,"o":191.43,"t":"2025-12-17T05:00:00Z","v":321391,"vw":188.939779},{"c":190.18,"h":195.415,"l":189.27,"n":9777,"o":190.41,"t":"2025-12-18T05:00:00Z","v":328001,"vw":191.301316},{"c":191.56,"h":191.98,"l":189.37,"n":9283,"o":189.37,"t":"2025-12-19T05:00:00Z","v":739374,"vw":191.316601},{"c":195.18,"h":195.86,"l":192.24,"n":9917,"o":192.24,"t":"2025-12-22T05:00:00Z","v":356093,"vw":194.901859},{"c":197,"h":198,"l":195.005,"n":8390,"o":195.06,"t":"2025-12-23T05:00:00Z","v":347159,"vw":196.898094},{"c":197.77,"h":198.255,"l":196.5101,"n":4590,"o":197.35,"t":"2025-12-24T05:00:00Z","v":149682,"vw":197.636975},{"c":196.18,"h":198.32,"l":195.65,"n":6583,"o":197.24,"t":"2025-12-26T05:00:00Z","v":135893,"vw":196.31026},{"c":194.17,"h":196.085,"l":194.07,"n":6266,"o":196.01,"t":"2025-12-29T05:00:00Z","v":194189,"vw":194.464974},{"c":192.92,"h":194.33,"l":191.9,"n":7614,"o":193.67,"t":"2025-12-30T05:00:00Z","v":166701,"vw":193.09748},{"c":191.39,"h":194.0898,"l":190.565,"n":7664,"o":193.25,"t":"2025-12-31T05:00:00Z","v":222173,"vw":191.514518},{"c":194.18,"h":194.66,"l":190.4138,"n":8172,"o":191.32,"t":"2026-01-02T05:00:00Z","v":208074,"vw":193.593787},{"c":187.17,"h":195.4199,"l":186.13,"n":16484,"o":192.28,"t":"2026-01-05T05:00:00Z","v":550536,"vw":188.711746},{"c":192.06,"h":193.765,"l":186,"n":13468,"o":188.11,"t":"2026-01-06T05:00:00Z","v":466274,"vw":191.800609},{"c":188.16,"h":193.075,"l":185.1,"n":10862,"o":192.21,"t":"2026-01-07T05:00:00Z","v":335360,"vw":187.741475},{"c":190.04,"h":191.01,"l":185.02,"n":10615,"o":185.39,"t":"2026-01-08T05:00:00Z","v":357354,"vw":189.454682},{"c":191.51,"h":193.105,"l":188.15,"n":9670,"o":191.08,"t":"2026-01-09T05:00:00Z","v":400769,"vw":191.424972},{"c":191.08,"h":191.865,"l":189.87,"n":7300,"o":189.87,"t":"2026-01-12T05:00:00Z","v":212975,"vw":190.968574},{"c":190.75,"h":194.82,"l":189.37,"n":9470,"o":192,"t":"2026-01-13T05:00:00Z","v":309200,"vw":191.45818},{"c":192.27,"h":193.24,"l":189.85,"n":9299,"o":190.28,"t":"2026-01-14T05:00:00Z","v":263103,"vw":191.926172},{"c":194.26,"h":195.515,"l":192.98,"n":8329,"o":194.18,"t":"2026-01-15T05:00:00Z","v":261489,"vw":194.302334},{"c":190.74,"h":194.82,"l":190.2422,"n":8671,"o":193.27,"t":"2026-01-16T05:00:00Z","v":529216,"vw":190.905295},{"c":188,"h":191.2098,"l":186.02,"n":7424,"o":188.85,"t":"2026-01-20T05:00:00Z","v":207671,"vw":187.686206},{"c":194.49,"h":196.23,"l":187.28,"n":9088,"o":189.49,"t":"2026-01-21T05:00:00Z","v":277974,"vw":194.030218},{"c":196.32,"h":196.88,"l":194.44,"n":8290,"o":195.85,"t":"2026-01-22T05:00:00Z","v":213998,"vw":196.068226},{"c":190.41,"h":196.66,"l":188.81,"n":8744,"o":195.43,"t":"2026-01-23T05:00:00Z","v":290093,"vw":190.825972},{"c":190.56,"h":191.325,"l":188.29,"n":7778,"o":188.38,"t":"2026-01-26T05:00:00Z","v":254109,"vw":190.356592},{"c":190.2,"h":192.61,"l":189.41,"n":7161,"o":190.62,"t":"2026-01-27T05:00:00Z","v":244385,"vw":190.292742},{"c":190.63,"h":192.45,"l":189.695,"n":7080,"o":190.96,"t":"2026-01-28T05:00:00Z","v":208901,"vw":190.749048},{"c":192.42,"h":192.45,"l":188.79,"n":7671,"o":191.66,"t":"2026-01-29T05:00:00Z","v":222460,"vw":191.752753},{"c":191.28,"h":193.46,"l":189.44,"n":9835,"o":190.48,"t":"2026-01-30T05:00:00Z","v":357488,"vw":191.200493},{"c":203.08,"h":203.7199,"l":191.345,"n":16140,"o":192.79,"t":"2026-02-02T05:00:00Z","v":577909,"vw":200.904641},{"c":203.08,"h":210.1,"l":200.91,"n":18818,"o":202.71,"t":"2026-02-03T05:00:00Z","v":722269,"vw":203.671302},{"c":213.03,"h":214.16,"l":203.99,"n":17472,"o":205.15,"t":"2026-02-04T05:00:00Z","v":449147,"vw":211.886795},{"c":214.3,"h":214.8125,"l":207.7,"n":9826,"o":212.5,"t":"2026-02-05T05:00:00Z","v":278397,"vw":213.551892},{"c":217.5,"h":218.36,"l":212.865,"n":11950,"o":214.59,"t":"2026-02-06T05:00:00Z","v":354623,"vw":217.188605},{"c":215.73,"h":217.29,"l":213.53,"n":8010,"o":217.2,"t":"2026-02-09T05:00:00Z","v":256673,"vw":215.819595},{"c":212.19,"h":217.215,"l":210.08,"n":18552,"o":215.86,"t":"2026-02-10T05:00:00Z","v":721145,"vw":213.173088},{"c":217.31,"h":230.385,"l":204.505,"n":18054,"o":204.505,"t":"2026-02-11T05:00:00Z","v":733209,"vw":221.532175},{"c":208.01,"h":218.62,"l":203.94,"n":14124,"o":215.6,"t":"2026-02-12T05:00:00Z","v":494004,"vw":208.30525},{"c":213.77,"h":214.03,"l":205.15,"n":15299,"o":207.26,"t":"2026-02-13T05:00:00Z","v":682466,"vw":212.19577},{"c":216.25,"h":220.8,"l":210.01,"n":13735,"o":210.16,"t":"2026-02-17T05:00:00Z","v":568446,"vw":216.681787},{"c":223.04,"h":223.96,"l":216.86,"n":13448,"o":216.86,"t":"2026-02-18T05:00:00Z","v":487329,"vw":222.375438},{"c":219.33,"h":224.38,"l":218.72,"n":11131,"o":221.55,"t":"2026-02-19T05:00:00Z","v":384716,"vw":220.467231},{"c":224.06,"h":225.69,"l":219.06,"n":10765,"o":219.06,"t":"2026-02-20T05:00:00Z","v":353807,"vw":223.237353},{"c":219.73,"h":224,"l":216.25,"n":9404,"o":222.88,"t":"2026-02-23T05:00:00Z","v":281258,"vw":219.425407},{"c":223.46,"h":225.19,"l":220.265,"n":12184,"o":220.63,"t":"2026-02-24T05:00:00Z","v":378728,"vw":223.7269},{"c":220.92,"h":227.245,"l":220.61,"n":12791,"o":225,"t":"2026-02-25T05:00:00Z","v":351856,"vw":222.164352},{"c":223.13,"h":228,"l":222.68,"n":14023,"o":222.68,"t":"2026-02-26T05:00:00Z","v":575650,"vw":224.708413},{"c":221.56,"h":225.34,"l":220.65,"n":11103,"o":220.65,"t":"2026-02-27T05:00:00Z","v":540703,"vw":222.174081},{"c":221.43,"h":223.59,"l":215.26,"n":10762,"o":219.5,"t":"2026-03-02T05:00:00Z","v":364407,"vw":220.885425},{"c":213,"h":216.6,"l":208.26,"n":11744,"o":216.5,"t":"2026-03-03T05:00:00Z","v":397377,"vw":212.781085},{"c":215.08,"h":217.18,"l":213.06,"n":10129,"o":214.83,"t":"2026-03-04T05:00:00Z","v":330200,"vw":215.259017},{"c":210.38,"h":215.31,"l":208.281,"n":9796,"o":213.81,"t":"2026-03-05T05:00:00Z","v":209228,"vw":210.437064},{"c":198.88,"h":208.155,"l":198.38,"n":12089,"o":206.07,"t":"2026-03-06T05:00:00Z","v":349925,"vw":200.488585},{"c":201.79,"h":202.23,"l":191.76,"n":10605,"o":195.29,"t":"2026-03-09T04:00:00Z","v":273220,"vw":198.671438},{"c":202.7,"h":208.31,"l":199.9414,"n":12871,"o":202,"t":"2026-03-10T04:00:00Z","v":376384,"vw":204.764084},{"c":194.56,"h":202,"l":194.315,"n":12325,"o":201.55,"t":"2026-03-11T04:00:00Z","v":360748,"vw":196.068528},{"c":187,"h":193.17,"l":185.87,"n":12611,"o":191.9,"t":"2026-03-12T04:00:00Z","v":414602,"vw":188.054536},{"c":187.92,"h":190.19,"l":185.5,"n":9550,"o":189.7,"t":"2026-03-13T04:00:00Z","v":302542,"vw":187.699119},{"c":190.58,"h":192.58,"l":188,"n":11066,"o":190.56,"t":"2026-03-16T04:00:00Z","v":264195,"vw":190.504497},{"c":193.11,"h":196.26,"l":191.4,"n":9050,"o":193.09,"t":"2026-03-17T04:00:00Z","v":231704,"vw":193.16176},{"c":193.48,"h":195.66,"l":191.75,"n":11486,"o":191.75,"t":"2026-03-18T04:00:00Z","v":407573,"vw":193.817663},{"c":192.47,"h":194.17,"l":189.01,"n":10001,"o":190.99,"t":"2026-03-19T04:00:00Z","v":334295,"vw":191.908084},{"c":191.78,"h":193.81,"l":189.89,"n":10395,"o":192.48,"t":"2026-03-20T04:00:00Z","v":737162,"vw":191.739948},{"c":198.52,"h":202.82,"l":197.08,"n":9208,"o":198.67,"t":"2026-03-23T04:00:00Z","v":312850,"vw":199.263091},{"c":204.83,"h":207.485,"l":196.64,"n":10181,"o":196.64,"t":"2026-03-24T04:00:00Z","v":320710,"vw":205.038957},{"c":203.64,"h":208.4,"l":202.38,"n":10041,"o":206.81,"t":"2026-03-25T04:00:00Z","v":318933,"vw":203.781185},{"c":199.88,"h":203.385,"l":198.485,"n":8803,"o":200.75,"t":"2026-03-26T04:00:00Z","v":275426,"vw":200.053943},{"c":197.55,"h":201.2,"l":197.16,"n":8872,"o":198.86,"t":"2026-03-27T04:00:00Z","v":303365,"vw":198.326936},{"c":196.81,"h":200.825,"l":196.33,"n":10467,"o":198.81,"t":"2026-03-30T04:00:00Z","v":275196,"vw":197.82879},{"c":204.71,"h":207.24,"l":199.9,"n":9159,"o":200.29,"t":"2026-03-31T04:00:00Z","v":250400,"vw":204.043083},{"c":206.86,"h":210.3,"l":202.21,"n":10852,"o":206.59,"t":"2026-04-01T04:00:00Z","v":261822,"vw":207.484351},{"c":205.95,"h":207.45,"l":201.2,"n":11556,"o":202.55,"t":"2026-04-02T04:00:00Z","v":325015,"vw":204.698807},{"c":206.42,"h":206.9596,"l":203.57,"n":9974,"o":204,"t":"2026-04-06T04:00:00Z","v":260560,"vw":205.914076},{"c":207.36,"h":209.56,"l":205.53,"n":10787,"o":205.53,"t":"2026-04-07T04:00:00Z","v":274243,"vw":207.571265},{"c":220.27,"h":221.23,"l":214.62,"n":12833,"o":214.99,"t":"2026-04-08T04:00:00Z","v":350676,"vw":219.758459},{"c":222.04,"h":223.84,"l":217.58,"n":11380,"o":219.31,"t":"2026-04-09T04:00:00Z","v":258709,"vw":221.701438},{"c":218.97,"h":223.095,"l":217.48,"n":11201,"o":222.93,"t":"2026-04-10T04:00:00Z","v":258788,"vw":219.235334},{"c":220.58,"h":220.71,"l":215.5,"n":10059,"o":217,"t":"2026-04-13T04:00:00Z","v":240647,"vw":219.494882},{"c":219.83,"h":223.56,"l":218.1,"n":12546,"o":220.69,"t":"2026-04-14T04:00:00Z","v":332023,"vw":220.681423},{"c":212.05,"h":219.4464,"l":209.44,"n":18178,"o":216.62,"t":"2026-04-15T04:00:00Z","v":657040,"vw":212.325313},{"c":221.38,"h":221.625,"l":212.7,"n":16373,"o":212.7,"t":"2026-04-16T04:00:00Z","v":466890,"vw":220.101277},{"c":227.13,"h":230.06,"l":223.13,"n":14437,"o":225,"t":"2026-04-17T04:00:00Z","v":1028958,"vw":227.359077},{"c":230.07,"h":231.59,"l":223.4501,"n":9336,"o":226.11,"t":"2026-04-20T04:00:00Z","v":256084,"vw":229.679346},{"c":230.98,"h":233.07,"l":228.01,"n":12385,"o":231.06,"t":"2026-04-21T04:00:00Z","v":331028,"vw":230.487499},{"c":227.58,"h":233.55,"l":225.15,"n":15051,"o":232.97,"t":"2026-04-22T04:00:00Z","v":588718,"vw":227.976898},{"c":242.59,"h":246.92,"l":230.415,"n":22215,"o":234.22,"t":"2026-04-23T04:00:00Z","v":744940,"vw":242.171598},{"c":253.34,"h":254.16,"l":243.305,"n":18326,"o":245.27,"t":"2026-04-24T04:00:00Z","v":535476,"vw":251.802964},{"c":249.48,"h":256.57,"l":248.79,"n":17869,"o":253.83,"t":"2026-04-27T04:00:00Z","v":535561,"vw":250.196449},{"c":247.71,"h":249.56,"l":245.38,"n":16443,"o":249.32,"t":"2026-04-28T04:00:00Z","v":585809,"vw":247.394647},{"c":245.42,"h":251.31,"l":244.85,"n":16006,"o":248.98,"t":"2026-04-29T04:00:00Z","v":594353,"vw":246.70031},{"c":253.77,"h":254.24,"l":246.305,"n":11829,"o":247.28,"t":"2026-04-30T04:00:00Z","v":412347,"vw":252.864168},{"c":249.99,"h":259,"l":249.66,"n":10098,"o":257.73,"t":"2026-05-01T04:00:00Z","v":355561,"vw":251.404516},{"c":232.97,"h":247.98,"l":232.73,"n":19122,"o":247.98,"t":"2026-05-04T04:00:00Z","v":585187,"vw":236.867712},{"c":240.4,"h":240.6,"l":234.25,"n":12283,"o":234.8,"t":"2026-05-05T04:00:00Z","v":408791,"vw":239.181327},{"c":241.56,"h":246.23,"l":240.11,"n":14946,"o":244.41,"t":"2026-05-06T04:00:00Z","v":372592,"vw":241.95042},{"c":241.82,"h":246.105,"l":241,"n":11055,"o":243.13,"t":"2026-05-07T04:00:00Z","v":395870,"vw":242.296995},{"c":239.14,"h":244.05,"l":238.195,"n":8783,"o":243.67,"t":"2026-05-08T04:00:00Z","v":225522,"vw":239.820244},{"c":232.47,"h":240.855,"l":231.49,"n":15254,"o":240.72,"t":"2026-05-11T04:00:00Z","v":589509,"vw":233.49211},{"c":227.76,"h":234.28,"l":224.93,"n":9861,"o":232.17,"t":"2026-05-12T04:00:00Z","v":346460,"vw":228.072273},{"c":227.3,"h":230.33,"l":225.73,"n":11201,"o":228.58,"t":"2026-05-13T04:00:00Z","v":348911,"vw":227.211536},{"c":231.06,"h":234.73,"l":224.98,"n":11531,"o":229.12,"t":"2026-05-14T04:00:00Z","v":415698,"vw":230.374906},{"c":230.91,"h":231.36,"l":227.55,"n":11897,"o":228.75,"t":"2026-05-15T04:00:00Z","v":369078,"vw":230.006971},{"c":231.55,"h":234.0952,"l":228.77,"n":12050,"o":230.29,"t":"2026-05-18T04:00:00Z","v":371358,"vw":231.899188},{"c":228.21,"h":232.12,"l":227.215,"n":11998,"o":230.73,"t":"2026-05-19T04:00:00Z","v":372666,"vw":228.952571},{"c":234.79,"h":236.54,"l":229.2,"n":12121,"o":230.52,"t":"2026-05-20T04:00:00Z","v":424624,"vw":234.475313},{"c":238.45,"h":240.095,"l":228.76,"n":11123,"o":233.36,"t":"2026-05-21T04:00:00Z","v":307705,"vw":236.507317},{"c":244,"h":244.2,"l":235.06,"n":12937,"o":239.48,"t":"2026-05-22T04:00:00Z","v":504356,"vw":241.913676},{"c":248.71,"h":250.33,"l":243.66,"n":9801,"o":244.75,"t":"2026-05-26T04:00:00Z","v":266099,"vw":248.746099},{"c":249.39,"h":252.45,"l":247.72,"n":9678,"o":251.41,"t":"2026-05-27T04:00:00Z","v":298841,"vw":249.6547},{"c":248.81,"h":252.41,"l":244.86,"n":10563,"o":246.98,"t":"2026-05-28T04:00:00Z","v":418485,"vw":249.60324},{"c":250.85,"h":251.705,"l":246.09,"n":9570,"o":248.33,"t":"2026-05-29T04:00:00Z","v":421636,"vw":250.300726},{"c":253.83,"h":254,"l":247.7,"n":13234,"o":248.25,"t":"2026-06-01T04:00:00Z","v":573517,"vw":252.477955},{"c":258.06,"h":259.4199,"l":253.25,"n":10439,"o":255,"t":"2026-06-02T04:00:00Z","v":369180,"vw":257.565173},{"c":260.38,"h":261.085,"l":256.2,"n":11318,"o":257.35,"t":"2026-06-03T04:00:00Z","v":292789,"vw":259.73317},{"c":264.96,"h":265.59,"l":259.95,"n":11154,"o":262.35,"t":"2026-06-04T04:00:00Z","v":307830,"vw":263.966838},{"c":265.22,"h":269.99,"l":264.745,"n":11121,"o":265.94,"t":"2026-06-05T04:00:00Z","v":287044,"vw":266.448008},{"c":270.94,"h":272.66,"l":263.7839,"n":11149,"o":265.75,"t":"2026-06-08T04:00:00Z","v":305437,"vw":270.873905},{"c":276.95,"h":278.32,"l":268,"n":15870,"o":273,"t":"2026-06-09T04:00:00Z","v":470383,"vw":275.001712},{"c":270.25,"h":279.99,"l":269.915,"n":16765,"o":272.99,"t":"2026-06-10T04:00:00Z","v":443063,"vw":272.321769},{"c":280.34,"h":281.77,"l":273.03,"n":12145,"o":273.03,"t":"2026-06-11T04:00:00Z","v":404948,"vw":278.837636},{"c":280.33,"h":284.25,"l":279.05,"n":10552,"o":282.92,"t":"2026-06-12T04:00:00Z","v":334562,"vw":280.979007},{"c":277.23,"h":280.99,"l":272.18,"n":14102,"o":280.99,"t":"2026-06-15T04:00:00Z","v":649601,"vw":275.853678},{"c":274.66,"h":279.88,"l":274.11,"n":14907,"o":278.01,"t":"2026-06-16T04:00:00Z","v":469395,"vw":276.447819},{"c":266.1,"h":275,"l":265.465,"n":14626,"o":275,"t":"2026-06-17T04:00:00Z","v":467271,"vw":269.301869},{"c":263.37,"h":271.51,"l":262.86,"n":10714,"o":268.94,"t":"2026-06-18T04:00:00Z","v":604303,"vw":264.682999},{"c":265.06,"h":267.58,"l":260.825,"n":12179,"o":263.74,"t":"2026-06-22T04:00:00Z","v":355810,"vw":264.81059},{"c":263.36,"h":268.31,"l":261.49,"n":11347,"o":263.01,"t":"2026-06-23T04:00:00Z","v":402349,"vw":264.704936},{"c":261.01,"h":266.78,"l":260.54,"n":12501,"o":262.73,"t":"2026-06-24T04:00:00Z","v":419955,"vw":262.106617},{"c":267.92,"h":270.21,"l":263.285,"n":11171,"o":264.05,"t":"2026-06-25T04:00:00Z","v":290174,"vw":267.28066},{"c":260.93,"h":268.6599,"l":256.77,"n":15421,"o":266.58,"t":"2026-06-26T04:00:00Z","v":907580,"vw":260.865762},{"c":264.5,"h":265.7,"l":260.2,"n":11700,"o":261.26,"t":"2026-06-29T04:00:00Z","v":369247,"vw":264.251449},{"c":263.77,"h":265.18,"l":259,"n":11464,"o":264.42,"t":"2026-06-30T04:00:00Z","v":403349,"vw":263.070866},{"c":266,"h":269.41,"l":261.99,"n":12462,"o":262.55,"t":"2026-07-01T04:00:00Z","v":384886,"vw":265.915881},{"c":260.72,"h":269.665,"l":260.15,"n":9134,"o":269,"t":"2026-07-02T04:00:00Z","v":336415,"vw":261.827411},{"c":262.49,"h":267.295,"l":260.345,"n":12021,"o":261.59,"t":"2026-07-06T04:00:00Z","v":402763,"vw":262.902612},{"c":265.94,"h":267.1,"l":260.96,"n":10073,"o":263.21,"t":"2026-07-07T04:00:00Z","v":306181,"vw":265.224982},{"c":265.36,"h":268.06,"l":261.8,"n":10084,"o":267.59,"t":"2026-07-08T04:00:00Z","v":281721,"vw":264.847572},{"c":269.63,"h":273.04,"l":267.92,"n":7372,"o":268.27,"t":"2026-07-09T04:00:00Z","v":176119,"vw":269.98766},{"c":268.91,"h":271.65,"l":265.75,"n":9200,"o":268.98,"t":"2026-07-10T04:00:00Z","v":280806,"vw":269.246895},{"c":265.3,"h":270.94,"l":265.14,"n":9075,"o":269.71,"t":"2026-07-13T04:00:00Z","v":251885,"vw":267.107079},{"c":268.06,"h":269.79,"l":263.54,"n":10739,"o":268.77,"t":"2026-07-14T04:00:00Z","v":251993,"vw":267.191619},{"c":264.48,"h":270.93,"l":262.05,"n":13212,"o":269.11,"t":"2026-07-15T04:00:00Z","v":430685,"vw":265.217988},{"c":273.06,"h":276.996,"l":264.48,"n":12983,"o":264.48,"t":"2026-07-16T04:00:00Z","v":345994,"vw":272.976118},{"c":271.82,"h":275.51,"l":268.845,"n":12773,"o":270.51,"t":"2026-07-17T04:00:00Z","v":515924,"vw":272.010117},{"c":267.69,"h":272.32,"l":267.45,"n":12001,"o":271.99,"t":"2026-07-20T04:00:00Z","v":260166,"vw":268.923872},{"c":274.57,"h":276.45,"l":266.76,"n":15664,"o":270.11,"t":"2026-07-21T04:00:00Z","v":325968,"vw":273.746156},{"c":276.37,"h":278.07,"l":274.04,"n":14757,"o":274.04,"t":"2026-07-22T04:00:00Z","v":399992,"vw":276.517838},{"c":267.91,"h":272.22,"l":263.125,"n":18855,"o":272.22,"t":"2026-07-23T04:00:00Z","v":599648,"vw":267.498123},{"c":267.68,"h":271.14,"l":260.18,"n":14717,"o":270.465,"t":"2026-07-24T04:00:00Z","v":436766,"vw":267.842705},{"c":268.68,"h":271.47,"l":262.345,"n":13808,"o":266.42,"t":"2026-07-27T04:00:00Z","v":536895,"vw":267.00532},{"c":260.13,"h":268.51,"l":260.07,"n":14098,"o":267.36,"t":"2026-07-28T04:00:00Z","v":428946,"vw":262.438578},{"c":258.24,"h":260.96,"l":253.5651,"n":14575,"o":259.57,"t":"2026-07-29T04:00:00Z","v":505883,"vw":257.409763},{"c":258.17,"h":261,"l":254.55,"n":11796,"o":261,"t":"2026-07-30T04:00:00Z","v":283743,"vw":257.575105},{"c":256.42,"h":262.255,"l":256.21,"n":10997,"o":260.98,"t":"2026-07-31T04:00:00Z","v":311526,"vw":257.529537},{"c":262.36,"h":262.91,"l":256.4,"n":12077,"o":260.55,"t":"2026-08-03T04:00:00Z","v":383967,"vw":261.196806},{"c":268.8,"h":269.45,"l":264.3,"n":10303,"o":265.28,"t":"2026-08-04T04:00:00Z","v":265856,"vw":268.34177},{"c":265.54,"h":269.775,"l":264.525,"n":9649,"o":266.99,"t":"2026-08-05T04:00:00Z","v":276705,"vw":266.385055},{"c":262.29,"h":265.98,"l":262.14,"n":8137,"o":265.98,"t":"2026-08-06T04:00:00Z","v":165357,"vw":263.310943},{"c":262.19,"h":265.3,"l":261.685,"n":8001,"o":262.38,"t":"2026-08-07T04:00:00Z","v":275766,"vw":262.647357},{"c":260.16,"h":263.27,"l":260,"n":9086,"o":261.06,"t":"2026-08-10T04:00:00Z","v":265503,"vw":260.49437},{"c":258.59,"h":264.5999,"l":258.36,"n":8539,"o":261.39,"t":"2026-08-11T04:00:00Z","v":191662,"vw":259.339303},{"c":262.96,"h":265.64,"l":259.74,"n":12796,"o":259.74,"t":"2026-08-12T04:00:00Z","v":414335,"vw":263.586192},{"c":263.17,"h":265.5,"l":262.4601,"n":9441,"o":264.41,"t":"2026-08-13T04:00:00Z","v":225558,"vw":263.745121},{"c":263.96,"h":266.22,"l":260.55,"n":7596,"o":261.37,"t":"2026-08-14T04:00:00Z","v":202647,"vw":264.364073},{"c":264.7,"h":266.98,"l":257.5601,"n":10486,"o":263.8,"t":"2026-08-17T04:00:00Z","v":393331,"vw":264.763601},{"c":259.15,"h":264.98,"l":259.11,"n":9056,"o":264.98,"t":"2026-08-18T04:00:00Z","v":235042,"vw":260.264379},{"c":250.54,"h":262.42,"l":250.43,"n":11768,"o":261.69,"t":"2026-08-19T04:00:00Z","v":322593,"vw":252.36301},{"c":247.85,"h":250.665,"l":246.55,"n":10759,"o":248.33,"t":"2026-08-20T04:00:00Z","v":207581,"vw":248.233289},{"c":249.73,"h":250.96,"l":246.8882,"n":12447,"o":250.56,"t":"2026-08-21T04:00:00Z","v":368820,"vw":249.29329},{"c":244.93,"h":252.2,"l":243.535,"n":10808,"o":250.26,"t":"2026-08-24T04:00:00Z","v":261778,"vw":245.61945},{"c":246.18,"h":248.005,"l":243.64,"n":10594,"o":247.51,"t":"2026-08-25T04:00:00Z","v":239636,"vw":245.836146},{"c":249.64,"h":251.24,"l":247,"n":10412,"o":247.9,"t":"2026-08-26T04:00:00Z","v":263954,"vw":249.569709},{"c":248.09,"h":250.57,"l":246.23,"n":9542,"o":248.49,"t":"2026-08-27T04:00:00Z","v":226184,"vw":248.259506},{"c":245.86,"h":250.74,"l":244.945,"n":6345,"o":248.96,"t":"2026-08-28T04:00:00Z","v":131091,"vw":246.304269},{"c":244.46,"h":246.4,"l":243.305,"n":8859,"o":246,"t":"2026-08-31T04:00:00Z","v":239466,"vw":244.493881},{"c":243.48,"h":246.11,"l":241.36,"n":10221,"o":244.9,"t":"2026-09-01T04:00:00Z","v":272294,"vw":243.441091},{"c":243.13,"h":244.51,"l":241.5,"n":9690,"o":243.98,"t":"2026-09-02T04:00:00Z","v":293725,"vw":243.023907},{"c":246.97,"h":247.86,"l":241.9786,"n":8851,"o":244,"t":"2026-09-03T04:00:00Z","v":224449,"vw":246.433115},{"c":248.44,"h":250.96,"l":245.98,"n":9011,"o":245.98,"t":"2026-09-04T04:00:00Z","v":183259,"vw":248.225759},{"c":246.89,"h":249,"l":245.87,"n":10840,"o":249,"t":"2026-09-08T04:00:00Z","v":284879,"vw":247.593312},{"c":244.75,"h":247.985,"l":243.47,"n":10937,"o":247.42,"t":"2026-09-09T04:00:00Z","v":214746,"vw":244.897211},{"c":241.6,"h":246.19,"l":240.56,"n":11160,"o":243.84,"t":"2026-09-10T04:00:00Z","v":239869,"vw":242.433466},{"c":243.3,"h":245.9598,"l":240.64,"n":8974,"o":244.43,"t":"2026-09-11T04:00:00Z","v":199755,"vw":242.934443},{"c":241.13,"h":242.78,"l":239.315,"n":11608,"o":241.6,"t":"2026-09-14T04:00:00Z","v":227943,"vw":241.399004},{"c":241.16,"h":243.86,"l":240,"n":11806,"o":242.52,"t":"2026-09-15T04:00:00Z","v":328821,"vw":241.344072},{"c":237.96,"h":241.39,"l":235.57,"n":11848,"o":240.68,"t":"2026-09-16T04:00:00Z","v":290733,"vw":238.069505},{"c":238.92,"h":242.36,"l":235.42,"n":9355,"o":242.36,"t":"2026-09-17T04:00:00Z","v":279431,"vw":239.246554},{"c":238.54,"h":241.42,"l":234.29,"n":7074,"o":241.42,"t":"2026-09-18T04:00:00Z","v":436747,"vw":238.233384},{"c":237.14,"h":239.32,"l":234.13,"n":9905,"o":239.32,"t":"2026-09-21T04:00:00Z","v":229606,"vw":236.435692},{"c":236.5,"h":241.28,"l":236.46,"n":9248,"o":239.86,"t":"2026-09-22T04:00:00Z","v":223915,"vw":237.320846},{"c":238,"h":240.41,"l":234.3,"n":9466,"o":235.58,"t":"2026-09-23T04:00:00Z","v":175927,"vw":238.241391},{"c":236.25,"h":238.56,"l":235.3,"n":8521,"o":237.23,"t":"2026-09-24T04:00:00Z","v":190248,"vw":236.373687},{"c":235.57,"h":238.75,"l":234.7,"n":8842,"o":236.24,"t":"2026-09-25T04:00:00Z","v":204301,"vw":235.847219},{"c":233.93,"h":236.72,"l":232.93,"n":9175,"o":234.7,"t":"2026-09-28T04:00:00Z","v":285682,"vw":234.054769},{"c":230.87,"h":231.12,"l":226.17,"n":11994,"o":227.91,"t":"2026-09-29T04:00:00Z","v":310393,"vw":229.354323},{"c":227.86,"h":231.71,"l":227.79,"n":8406,"o":231.71,"t":"2026-09-30T04:00:00Z","v":254405,"vw":228.0996},{"c":230.92,"h":235.232,"l":223.3,"n":10358,"o":227.61,"t":"2026-10-01T04:00:00Z","v":286570,"vw":230.240231},{"c":237.24,"h":238.3325,"l":232.555,"n":11280,"o":233.87,"t":"2026-10-02T04:00:00Z","v":294883,"vw":236.845167},{"c":235.94,"h":240.66,"l":235.81,"n":14387,"o":239.29,"t":"2026-10-05T04:00:00Z","v":393849,"vw":237.124926},{"c":236.17,"h":239.9696,"l":235.97,"n":12225,"o":238.5,"t":"2026-10-06T04:00:00Z","v":303367,"vw":237.493329},{"c":232.32,"h":236.595,"l":230.745,"n":8338,"o":233.57,"t":"2026-10-07T04:00:00Z","v":170609,"vw":232.31433},{"c":235.18,"h":236.39,"l":232.27,"n":10586,"o":233.9,"t":"2026-10-08T04:00:00Z","v":259825,"vw":234.824545},{"c":238.55,"h":239.47,"l":235.75,"n":15621,"o":239.47,"t":"2026-10-09T04:00:00Z","v":407201,"vw":238.158412},{"c":237.51,"h":241.76,"l":237.18,"n":10446,"o":238.7,"t":"2026-10-12T04:00:00Z","v":195582,"vw":238.479738},{"c":239.39,"h":240.07,"l":235.18,"n":9579,"o":238.01,"t":"2026-10-13T04:00:00Z","v":190444,"vw":238.840566},{"c":237.82,"h":237.89,"l":233.7119,"n":10281,"o":236.51,"t":"2026-10-14T04:00:00Z","v":242494,"vw":236.885058},{"c":240.16,"h":241.05,"l":236.735,"n":12610,"o":237.41,"t":"2026-10-15T04:00:00Z","v":395245,"vw":239.61847},{"c":238.39,"h":242.94,"l":236.52,"n":11730,"o":240.22,"t":"2026-10-16T04:00:00Z","v":518894,"vw":238.358021},{"c":236.04,"h":239.66,"l":235.175,"n":10737,"o":239.66,"t":"2026-10-19T04:00:00Z","v":218120,"vw":236.578051},{"c":237.38,"h":240.675,"l":230.985,"n":11468,"o":235.22,"t":"2026-10-20T04:00:00Z","v":359017,"vw":237.575331},{"c":240.31,"h":241.2469,"l":237.1501,"n":13519,"o":238.6,"t":"2026-10-21T04:00:00Z","v":326833,"vw":240.170508},{"c":265.53,"h":266.14,"l":250.535,"n":22110,"o":250.82,"t":"2026-10-22T04:00:00Z","v":620301,"vw":259.829688}],"volatilityBars":[{"c":240.46,"h":241.28,"l":238.675,"n":180,"o":239.86,"t":"2026-09-22T13:30:00Z","v":6253,"vw":239.720196},{"c":238.68,"h":238.69,"l":238.68,"n":41,"o":238.69,"t":"2026-09-22T13:45:00Z","v":630,"vw":238.685},{"c":239.635,"h":239.635,"l":239.03,"n":77,"o":239.03,"t":"2026-09-22T14:00:00Z","v":1541,"vw":239.469629},{"c":238.66,"h":240.13,"l":238.56,"n":136,"o":240.13,"t":"2026-09-22T14:15:00Z","v":3968,"vw":239.351423},{"c":239.04,"h":239.29,"l":238.775,"n":222,"o":238.875,"t":"2026-09-22T14:30:00Z","v":4560,"vw":239.020042},{"c":239.08,"h":239.08,"l":238.44,"n":54,"o":238.51,"t":"2026-09-22T14:45:00Z","v":1184,"vw":238.8563},{"c":238,"h":238.255,"l":237.86,"n":183,"o":238.255,"t":"2026-09-22T15:00:00Z","v":2662,"vw":238.016667},{"c":237.7425,"h":237.925,"l":237.44,"n":145,"o":237.925,"t":"2026-09-22T15:15:00Z","v":1919,"vw":237.680938},{"c":237.85,"h":237.85,"l":237.571,"n":103,"o":237.7925,"t":"2026-09-22T15:30:00Z","v":3225,"vw":237.814911},{"c":239.115,"h":239.115,"l":238.17,"n":234,"o":238.17,"t":"2026-09-22T15:45:00Z","v":4912,"vw":238.708456},{"c":239.25,"h":239.275,"l":239.25,"n":44,"o":239.275,"t":"2026-09-22T16:00:00Z","v":681,"vw":239.259363},{"c":239.14,"h":239.38,"l":238.97,"n":249,"o":239.19,"t":"2026-09-22T16:15:00Z","v":7613,"vw":239.139443},{"c":239.03,"h":239.38,"l":238.78,"n":179,"o":239.15,"t":"2026-09-22T16:30:00Z","v":6073,"vw":239.129983},{"c":238.705,"h":239.16,"l":238.685,"n":106,"o":239.005,"t":"2026-09-22T16:45:00Z","v":2878,"vw":238.892363},{"c":238.025,"h":238.905,"l":238.025,"n":217,"o":238.87,"t":"2026-09-22T17:00:00Z","v":4702,"vw":238.471626},{"c":237.56,"h":237.8,"l":237.26,"n":202,"o":237.79,"t":"2026-09-22T17:15:00Z","v":5197,"vw":237.617136},{"c":237.6,"h":237.815,"l":237.56,"n":142,"o":237.56,"t":"2026-09-22T17:30:00Z","v":2504,"vw":237.669375},{"c":238.335,"h":238.43,"l":237.5,"n":192,"o":237.5,"t":"2026-09-22T17:45:00Z","v":3043,"vw":238.201361},{"c":237.6275,"h":238.135,"l":237.395,"n":156,"o":237.98,"t":"2026-09-22T18:00:00Z","v":2385,"vw":237.855281},{"c":237.35,"h":237.7599,"l":237.35,"n":49,"o":237.65,"t":"2026-09-22T18:15:00Z","v":991,"vw":237.486682},{"c":237.385,"h":237.385,"l":236.8,"n":196,"o":237.05,"t":"2026-09-22T18:30:00Z","v":3390,"vw":237.200806},{"c":237.245,"h":237.54,"l":237.12,"n":145,"o":237.405,"t":"2026-09-22T18:45:00Z","v":2208,"vw":237.251111},{"c":237.38,"h":237.42,"l":236.89,"n":299,"o":236.89,"t":"2026-09-22T19:00:00Z","v":6810,"vw":237.252992},{"c":237.38,"h":237.695,"l":237.33,"n":114,"o":237.525,"t":"2026-09-22T19:15:00Z","v":2364,"vw":237.461883},{"c":237.515,"h":237.57,"l":237.18,"n":395,"o":237.25,"t":"2026-09-22T19:30:00Z","v":7044,"vw":237.393564},{"c":236.5,"h":237.485,"l":236.46,"n":1702,"o":237.485,"t":"2026-09-22T19:45:00Z","v":35979,"vw":236.765938},{"c":236.5,"h":236.5,"l":236.5,"n":39,"o":236.5,"t":"2026-09-22T20:00:00Z","v":72956,"vw":236.5},{"c":236.2,"h":236.2,"l":236.2,"n":16,"o":236.2,"t":"2026-09-23T09:45:00Z","v":1124,"vw":236.2},{"c":236.8,"h":236.8,"l":236.8,"n":5,"o":236.8,"t":"2026-09-23T10:00:00Z","v":144,"vw":236.8},{"c":235.0775,"h":235.62,"l":234.4,"n":146,"o":235.58,"t":"2026-09-23T13:30:00Z","v":4341,"vw":235.247531},{"c":235.3,"h":235.3,"l":234.3,"n":64,"o":234.4588,"t":"2026-09-23T13:45:00Z","v":1743,"vw":234.724834},{"c":236.49,"h":236.98,"l":236.195,"n":89,"o":236.195,"t":"2026-09-23T14:00:00Z","v":1873,"vw":236.63394},{"c":237.33,"h":237.935,"l":237.27,"n":230,"o":237.53,"t":"2026-09-23T14:15:00Z","v":6558,"vw":237.438637},{"c":237.74,"h":238.73,"l":237.65,"n":170,"o":237.65,"t":"2026-09-23T14:30:00Z","v":3787,"vw":238.03},{"c":238.475,"h":238.475,"l":237.62,"n":101,"o":237.62,"t":"2026-09-23T14:45:00Z","v":1486,"vw":238.0475},{"c":238.95,"h":238.95,"l":238.345,"n":119,"o":238.43,"t":"2026-09-23T15:00:00Z","v":2045,"vw":238.593571},{"c":239.245,"h":239.725,"l":238.9501,"n":114,"o":239.725,"t":"2026-09-23T15:15:00Z","v":2490,"vw":239.213202},{"c":239.18,"h":239.18,"l":238.45,"n":68,"o":238.97,"t":"2026-09-23T15:30:00Z","v":1200,"vw":238.871},{"c":239.035,"h":239.035,"l":238.805,"n":36,"o":238.805,"t":"2026-09-23T15:45:00Z","v":842,"vw":238.92625},{"c":239.39,"h":239.39,"l":239.06,"n":29,"o":239.06,"t":"2026-09-23T16:00:00Z","v":645,"vw":239.189407},{"c":239.25,"h":239.25,"l":239.03,"n":70,"o":239.05,"t":"2026-09-23T16:15:00Z","v":1556,"vw":239.087051},{"c":239.92,"h":239.92,"l":239.57,"n":104,"o":239.57,"t":"2026-09-23T16:30:00Z","v":4403,"vw":239.783527},{"c":240.38,"h":240.41,"l":239.9,"n":226,"o":239.99,"t":"2026-09-23T16:45:00Z","v":4889,"vw":240.10425},{"c":240.36,"h":240.36,"l":239.74,"n":176,"o":240.19,"t":"2026-09-23T17:00:00Z","v":3177,"vw":239.921024},{"c":239.86,"h":240.32,"l":239.86,"n":216,"o":240.28,"t":"2026-09-23T17:15:00Z","v":4265,"vw":240.054126},{"c":239.46,"h":239.6,"l":239.05,"n":117,"o":239.205,"t":"2026-09-23T17:30:00Z","v":1868,"vw":239.36125},{"c":239.755,"h":239.8,"l":239.56,"n":66,"o":239.56,"t":"2026-09-23T17:45:00Z","v":864,"vw":239.705},{"c":239.8,"h":239.86,"l":239.6,"n":120,"o":239.82,"t":"2026-09-23T18:00:00Z","v":2753,"vw":239.751538},{"c":239.495,"h":240.38,"l":239.495,"n":216,"o":239.925,"t":"2026-09-23T18:15:00Z","v":4046,"vw":239.873077},{"c":238.78,"h":239.44,"l":238.78,"n":134,"o":239.44,"t":"2026-09-23T18:30:00Z","v":1714,"vw":239.005961},{"c":238.64,"h":238.93,"l":238.59,"n":137,"o":238.59,"t":"2026-09-23T18:45:00Z","v":2428,"vw":238.694961},{"c":238.886,"h":239.13,"l":238.535,"n":190,"o":238.54,"t":"2026-09-23T19:00:00Z","v":4905,"vw":238.825394},{"c":238.74,"h":239.0575,"l":238.71,"n":181,"o":239.0575,"t":"2026-09-23T19:15:00Z","v":2759,"vw":238.846336},{"c":238.76,"h":239.21,"l":238.76,"n":439,"o":238.97,"t":"2026-09-23T19:30:00Z","v":6573,"vw":238.959545},{"c":237.99,"h":238.86,"l":237.78,"n":1390,"o":238.86,"t":"2026-09-23T19:45:00Z","v":21487,"vw":238.278321},{"c":238,"h":238,"l":238,"n":38,"o":238,"t":"2026-09-23T20:00:00Z","v":41446,"vw":238},{"c":237.8875,"h":238.56,"l":236.53,"n":173,"o":237.23,"t":"2026-09-24T13:30:00Z","v":7447,"vw":237.294342},{"c":237.39,"h":238.21,"l":237.23,"n":135,"o":237.23,"t":"2026-09-24T13:45:00Z","v":2512,"vw":237.541},{"c":237.78,"h":237.885,"l":237.6258,"n":28,"o":237.885,"t":"2026-09-24T14:00:00Z","v":952,"vw":237.735653},{"c":236.66,"h":237.145,"l":236.66,"n":76,"o":237.14,"t":"2026-09-24T14:15:00Z","v":1584,"vw":236.76625},{"c":236.9591,"h":237.17,"l":236.26,"n":262,"o":236.56,"t":"2026-09-24T14:30:00Z","v":7521,"vw":236.518492},{"c":237.0012,"h":237.0012,"l":236.46,"n":122,"o":236.53,"t":"2026-09-24T14:45:00Z","v":2175,"vw":236.718707},{"c":237.235,"h":237.235,"l":237.155,"n":20,"o":237.155,"t":"2026-09-24T15:00:00Z","v":444,"vw":237.197791},{"c":236.66,"h":237.47,"l":236.66,"n":73,"o":237.41,"t":"2026-09-24T15:15:00Z","v":1242,"vw":237.068125},{"c":237.085,"h":237.0925,"l":236.4925,"n":193,"o":236.64,"t":"2026-09-24T15:30:00Z","v":4772,"vw":236.741547},{"c":236.23,"h":237.095,"l":236.23,"n":116,"o":237.095,"t":"2026-09-24T15:45:00Z","v":1885,"vw":236.577433},{"c":236.255,"h":236.48,"l":236.255,"n":23,"o":236.48,"t":"2026-09-24T16:00:00Z","v":638,"vw":236.36342},{"c":237.5539,"h":238.48,"l":236.55,"n":238,"o":236.55,"t":"2026-09-24T16:15:00Z","v":5113,"vw":237.886597},{"c":237.47,"h":237.47,"l":237.02,"n":112,"o":237.04,"t":"2026-09-24T16:30:00Z","v":2444,"vw":237.150223},{"c":237.315,"h":237.36,"l":237.12,"n":65,"o":237.29,"t":"2026-09-24T16:45:00Z","v":1279,"vw":237.262506},{"c":236.6901,"h":237.05,"l":236.6901,"n":117,"o":237.05,"t":"2026-09-24T17:00:00Z","v":1892,"vw":236.918528},{"c":236.19,"h":237.1372,"l":235.97,"n":249,"o":237.1372,"t":"2026-09-24T17:15:00Z","v":4289,"vw":236.325257},{"c":235.965,"h":235.965,"l":235.965,"n":18,"o":235.965,"t":"2026-09-24T17:30:00Z","v":179,"vw":235.965},{"c":235.63,"h":235.98,"l":235.63,"n":67,"o":235.98,"t":"2026-09-24T17:45:00Z","v":1008,"vw":235.824744},{"c":236.275,"h":236.38,"l":235.92,"n":101,"o":236.1,"t":"2026-09-24T18:00:00Z","v":1522,"vw":236.087023},{"c":235.635,"h":236.37,"l":235.41,"n":167,"o":236.21,"t":"2026-09-24T18:15:00Z","v":2669,"vw":235.841442},{"c":235.85,"h":235.86,"l":235.38,"n":178,"o":235.38,"t":"2026-09-24T18:30:00Z","v":2794,"vw":235.669375},{"c":236.06,"h":236.31,"l":235.9,"n":117,"o":236.135,"t":"2026-09-24T18:45:00Z","v":1695,"vw":236.060741},{"c":235.755,"h":236.085,"l":235.755,"n":57,"o":236.085,"t":"2026-09-24T19:00:00Z","v":1051,"vw":235.862},{"c":235.735,"h":235.86,"l":235.61,"n":218,"o":235.84,"t":"2026-09-24T19:15:00Z","v":3082,"vw":235.748921},{"c":235.62,"h":236.11,"l":235.42,"n":347,"o":235.9,"t":"2026-09-24T19:30:00Z","v":7455,"vw":235.782345},{"c":236.26,"h":236.36,"l":235.3,"n":1641,"o":235.45,"t":"2026-09-24T19:45:00Z","v":35289,"vw":235.964232},{"c":236.25,"h":236.25,"l":236.25,"n":42,"o":236.25,"t":"2026-09-24T20:00:00Z","v":59113,"vw":236.25},{"c":237.27,"h":237.8,"l":234.72,"n":237,"o":236.24,"t":"2026-09-25T13:30:00Z","v":7304,"vw":236.005767},{"c":236.93,"h":236.93,"l":236.43,"n":47,"o":236.49,"t":"2026-09-25T13:45:00Z","v":1115,"vw":236.582161},{"c":237.205,"h":238.75,"l":236.44,"n":129,"o":238.75,"t":"2026-09-25T14:00:00Z","v":2329,"vw":237.486033},{"c":237.675,"h":237.675,"l":237.675,"n":22,"o":237.675,"t":"2026-09-25T14:15:00Z","v":296,"vw":237.675},{"c":237.575,"h":237.575,"l":237.01,"n":129,"o":237.39,"t":"2026-09-25T14:30:00Z","v":2900,"vw":237.215238},{"c":236.47,"h":237.37,"l":236.31,"n":85,"o":237.37,"t":"2026-09-25T14:45:00Z","v":1552,"vw":236.805555},{"c":236.63,"h":237.175,"l":236.3,"n":148,"o":237.14,"t":"2026-09-25T15:00:00Z","v":2232,"vw":236.786639},{"c":236.695,"h":236.695,"l":236.335,"n":59,"o":236.335,"t":"2026-09-25T15:15:00Z","v":1072,"vw":236.5917},{"c":236.27,"h":236.66,"l":236.27,"n":102,"o":236.66,"t":"2026-09-25T15:30:00Z","v":1472,"vw":236.413333},{"c":236.54,"h":236.87,"l":236.14,"n":163,"o":236.44,"t":"2026-09-25T15:45:00Z","v":2233,"vw":236.53404},{"c":237.61,"h":238.16,"l":236.71,"n":224,"o":236.71,"t":"2026-09-25T16:00:00Z","v":5179,"vw":237.54595},{"c":237.475,"h":237.49,"l":237,"n":125,"o":237.27,"t":"2026-09-25T16:15:00Z","v":1714,"vw":237.280244},{"c":237.155,"h":237.155,"l":236.86,"n":128,"o":237.06,"t":"2026-09-25T16:30:00Z","v":2753,"vw":237.021786},{"c":237.435,"h":237.435,"l":236.86,"n":131,"o":236.86,"t":"2026-09-25T16:45:00Z","v":2053,"vw":237.086},{"c":237.155,"h":237.4955,"l":236.82,"n":129,"o":236.98,"t":"2026-09-25T17:00:00Z","v":2676,"vw":237.035596},{"c":237.155,"h":237.18,"l":236.84,"n":143,"o":236.84,"t":"2026-09-25T17:15:00Z","v":3230,"vw":237.126533},{"c":237.245,"h":237.7499,"l":237.03,"n":185,"o":237.57,"t":"2026-09-25T17:30:00Z","v":3791,"vw":237.233853},{"c":237.145,"h":237.195,"l":237.145,"n":42,"o":237.17,"t":"2026-09-25T17:45:00Z","v":906,"vw":237.169167},{"c":237.15,"h":237.35,"l":236.99,"n":122,"o":237.35,"t":"2026-09-25T18:00:00Z","v":2444,"vw":237.11875},{"c":237.18,"h":237.335,"l":237.0875,"n":147,"o":237.175,"t":"2026-09-25T18:15:00Z","v":3173,"vw":237.175549},{"c":236.5996,"h":237.055,"l":236.56,"n":198,"o":237.055,"t":"2026-09-25T18:30:00Z","v":4407,"vw":236.78881},{"c":236.015,"h":236.52,"l":235.94,"n":219,"o":236.52,"t":"2026-09-25T18:45:00Z","v":4033,"vw":236.211471},{"c":236.035,"h":236.11,"l":235.52,"n":354,"o":236.005,"t":"2026-09-25T19:00:00Z","v":6549,"vw":235.785938},{"c":235.495,"h":236.15,"l":235.495,"n":285,"o":236.01,"t":"2026-09-25T19:15:00Z","v":8005,"vw":235.929953},{"c":235.27,"h":235.925,"l":234.88,"n":462,"o":235.925,"t":"2026-09-25T19:30:00Z","v":7959,"vw":235.266917},{"c":235.57,"h":235.6,"l":234.7,"n":1716,"o":235.04,"t":"2026-09-25T19:45:00Z","v":39545,"vw":235.234378},{"c":235.57,"h":235.57,"l":235.57,"n":32,"o":235.57,"t":"2026-09-25T20:00:00Z","v":62096,"vw":235.57},{"c":235.465,"h":235.89,"l":234.7,"n":147,"o":234.7,"t":"2026-09-28T13:30:00Z","v":3037,"vw":234.935257},{"c":235,"h":236.66,"l":234.895,"n":1026,"o":236,"t":"2026-09-28T13:45:00Z","v":17971,"vw":235.502955},{"c":236.26,"h":236.26,"l":235.005,"n":59,"o":235.005,"t":"2026-09-28T14:00:00Z","v":1010,"vw":235.86377},{"c":236.245,"h":236.72,"l":235.88,"n":67,"o":236.72,"t":"2026-09-28T14:15:00Z","v":1333,"vw":236.205997},{"c":235.53,"h":236.19,"l":235.53,"n":62,"o":236.19,"t":"2026-09-28T14:30:00Z","v":1221,"vw":235.851809},{"c":234.72,"h":235.4925,"l":234.72,"n":20,"o":235.4925,"t":"2026-09-28T14:45:00Z","v":474,"vw":235.10625},{"c":233.18,"h":234.92,"l":233.18,"n":112,"o":234.92,"t":"2026-09-28T15:00:00Z","v":2283,"vw":233.912769},{"c":233.14,"h":233.515,"l":233.005,"n":166,"o":233.005,"t":"2026-09-28T15:15:00Z","v":2700,"vw":233.273906},{"c":234.07,"h":234.07,"l":233.36,"n":81,"o":233.36,"t":"2026-09-28T15:30:00Z","v":1425,"vw":233.7355},{"c":233.25,"h":233.25,"l":233.01,"n":71,"o":233.01,"t":"2026-09-28T15:45:00Z","v":1405,"vw":233.200328},{"c":233.8799,"h":233.8799,"l":232.93,"n":158,"o":233.09,"t":"2026-09-28T16:00:00Z","v":3005,"vw":233.260544},{"c":235.39,"h":235.39,"l":233.94,"n":261,"o":234.01,"t":"2026-09-28T16:15:00Z","v":3459,"vw":234.314444},{"c":234.385,"h":234.86,"l":234.385,"n":78,"o":234.84,"t":"2026-09-28T16:30:00Z","v":1486,"vw":234.661429},{"c":233.755,"h":234.08,"l":233.68,"n":163,"o":234.08,"t":"2026-09-28T16:45:00Z","v":2446,"vw":233.895},{"c":235.12,"h":235.12,"l":233.965,"n":298,"o":233.965,"t":"2026-09-28T17:00:00Z","v":4306,"vw":234.484334},{"c":234.2677,"h":234.275,"l":234.25,"n":52,"o":234.275,"t":"2026-09-28T17:15:00Z","v":1237,"vw":234.266233},{"c":233.835,"h":234.52,"l":233.655,"n":142,"o":234.52,"t":"2026-09-28T17:30:00Z","v":2299,"vw":234.066563},{"c":233.62,"h":233.62,"l":233.49,"n":33,"o":233.49,"t":"2026-09-28T17:45:00Z","v":360,"vw":233.555},{"c":233.79,"h":233.79,"l":233.53,"n":174,"o":233.575,"t":"2026-09-28T18:00:00Z","v":3570,"vw":233.63542},{"c":233.5,"h":233.73,"l":233.37,"n":166,"o":233.65,"t":"2026-09-28T18:15:00Z","v":2808,"vw":233.543024},{"c":233.44,"h":234.0499,"l":233.44,"n":100,"o":234.0499,"t":"2026-09-28T18:30:00Z","v":1593,"vw":233.686762},{"c":233.125,"h":233.15,"l":232.98,"n":122,"o":233.11,"t":"2026-09-28T18:45:00Z","v":1658,"vw":233.079381},{"c":233.26,"h":233.26,"l":233.01,"n":160,"o":233.04,"t":"2026-09-28T19:00:00Z","v":2563,"vw":233.110555},{"c":234.3,"h":234.31,"l":233.34,"n":292,"o":233.485,"t":"2026-09-28T19:15:00Z","v":5062,"vw":233.760987},{"c":234.87,"h":234.87,"l":234.245,"n":248,"o":234.245,"t":"2026-09-28T19:30:00Z","v":3598,"vw":234.5475},{"c":233.94,"h":234.73,"l":233.54,"n":1395,"o":234.53,"t":"2026-09-28T19:45:00Z","v":29230,"vw":233.961577},{"c":233.93,"h":233.93,"l":233.93,"n":56,"o":233.93,"t":"2026-09-28T20:00:00Z","v":156893,"vw":233.93},{"c":233,"h":233.19,"l":231.8,"n":7,"o":231.8,"t":"2026-09-29T08:30:00Z","v":501,"vw":232.635},{"c":228.405,"h":232.11,"l":227.3,"n":58,"o":232.01,"t":"2026-09-29T08:45:00Z","v":1141,"vw":228.761486},{"c":230.5,"h":230.5,"l":230.5,"n":22,"o":230.5,"t":"2026-09-29T09:45:00Z","v":183,"vw":230.5},{"c":228.97,"h":231.4,"l":228.97,"n":9,"o":231.4,"t":"2026-09-29T11:30:00Z","v":715,"vw":229.453364},{"c":231,"h":231,"l":231,"n":2,"o":231,"t":"2026-09-29T12:15:00Z","v":101,"vw":231},{"c":226.89,"h":229.785,"l":226.17,"n":461,"o":227.91,"t":"2026-09-29T13:30:00Z","v":20965,"vw":227.726196},{"c":229.08,"h":229.18,"l":227.45,"n":250,"o":227.45,"t":"2026-09-29T13:45:00Z","v":4015,"vw":228.429259},{"c":228.725,"h":228.77,"l":227.31,"n":254,"o":228.635,"t":"2026-09-29T14:00:00Z","v":4519,"vw":228.265943},{"c":226.53,"h":228.71,"l":226.53,"n":247,"o":228.33,"t":"2026-09-29T14:15:00Z","v":6324,"vw":227.545099},{"c":227.7875,"h":228.33,"l":227.45,"n":268,"o":227.64,"t":"2026-09-29T14:30:00Z","v":4625,"vw":227.793375},{"c":227.89,"h":228.5,"l":227.89,"n":211,"o":228.28,"t":"2026-09-29T14:45:00Z","v":5202,"vw":228.117282},{"c":228,"h":228.0899,"l":227.505,"n":195,"o":227.82,"t":"2026-09-29T15:00:00Z","v":5882,"vw":227.784431},{"c":229.52,"h":229.52,"l":228.3953,"n":206,"o":228.4,"t":"2026-09-29T15:15:00Z","v":6446,"vw":228.773372},{"c":229.17,"h":229.76,"l":228.57,"n":446,"o":228.65,"t":"2026-09-29T15:30:00Z","v":15631,"vw":229.155575},{"c":227.51,"h":229.93,"l":227.51,"n":552,"o":229.26,"t":"2026-09-29T15:45:00Z","v":27303,"vw":228.470347},{"c":228.73,"h":228.73,"l":227.855,"n":125,"o":227.955,"t":"2026-09-29T16:00:00Z","v":2749,"vw":228.061965},{"c":229.3,"h":229.4,"l":228.73,"n":98,"o":228.73,"t":"2026-09-29T16:15:00Z","v":1301,"vw":229.156667},{"c":228.71,"h":229.44,"l":228.71,"n":184,"o":229.44,"t":"2026-09-29T16:30:00Z","v":5310,"vw":228.925825},{"c":228.45,"h":229.04,"l":228.45,"n":144,"o":228.695,"t":"2026-09-29T16:45:00Z","v":4450,"vw":228.685994},{"c":229.01,"h":229.01,"l":228.515,"n":111,"o":228.535,"t":"2026-09-29T17:00:00Z","v":2495,"vw":228.641476},{"c":228.3601,"h":229.01,"l":228.3601,"n":124,"o":229.01,"t":"2026-09-29T17:15:00Z","v":2388,"vw":228.560043},{"c":228.815,"h":228.82,"l":228.63,"n":255,"o":228.63,"t":"2026-09-29T17:30:00Z","v":4922,"vw":228.755505},{"c":229.02,"h":229.02,"l":228.75,"n":200,"o":228.8,"t":"2026-09-29T17:45:00Z","v":3732,"vw":228.926439},{"c":229.39,"h":229.6125,"l":228.99,"n":386,"o":229.33,"t":"2026-09-29T18:00:00Z","v":8694,"vw":229.291563},{"c":228.675,"h":229.72,"l":228.675,"n":195,"o":229.685,"t":"2026-09-29T18:15:00Z","v":3557,"vw":229.23125},{"c":228.73,"h":229.66,"l":228.73,"n":357,"o":228.96,"t":"2026-09-29T18:30:00Z","v":8686,"vw":229.059621},{"c":228.57,"h":228.63,"l":227.97,"n":255,"o":228.44,"t":"2026-09-29T18:45:00Z","v":7310,"vw":228.405963},{"c":228.6,"h":228.8499,"l":227.99,"n":359,"o":228.3225,"t":"2026-09-29T19:00:00Z","v":6799,"vw":228.566772},{"c":229.11,"h":229.47,"l":228.75,"n":430,"o":228.75,"t":"2026-09-29T19:15:00Z","v":8001,"vw":229.066403},{"c":229.75,"h":229.75,"l":229.065,"n":505,"o":229.19,"t":"2026-09-29T19:30:00Z","v":12131,"vw":229.394047},{"c":230.97,"h":231.12,"l":229.535,"n":1709,"o":229.535,"t":"2026-09-29T19:45:00Z","v":38148,"vw":230.549949},{"c":230.87,"h":230.87,"l":230.87,"n":46,"o":230.87,"t":"2026-09-29T20:00:00Z","v":51709,"vw":230.87},{"c":231.38,"h":231.71,"l":229.13,"n":122,"o":231.71,"t":"2026-09-30T13:30:00Z","v":4492,"vw":230.98054},{"c":229.85,"h":230.65,"l":229.85,"n":159,"o":230.48,"t":"2026-09-30T13:45:00Z","v":2381,"vw":230.238738},{"c":229.835,"h":229.835,"l":229.18,"n":62,"o":229.28,"t":"2026-09-30T14:00:00Z","v":1258,"vw":229.439601},{"c":229.25,"h":229.65,"l":229.25,"n":230,"o":229.34,"t":"2026-09-30T14:15:00Z","v":5079,"vw":229.40068},{"c":229.44,"h":229.49,"l":228.43,"n":184,"o":228.72,"t":"2026-09-30T14:30:00Z","v":5582,"vw":229.141343},{"c":229.46,"h":229.545,"l":229.09,"n":97,"o":229.51,"t":"2026-09-30T14:45:00Z","v":1880,"vw":229.409286},{"c":228.9125,"h":229.425,"l":228.9,"n":49,"o":229.425,"t":"2026-09-30T15:00:00Z","v":1234,"vw":229.071071},{"c":228.45,"h":228.8354,"l":228.02,"n":86,"o":228.8,"t":"2026-09-30T15:15:00Z","v":1872,"vw":228.536191},{"c":228.2423,"h":228.2423,"l":228.15,"n":41,"o":228.15,"t":"2026-09-30T15:30:00Z","v":520,"vw":228.198348},{"c":228.32,"h":228.32,"l":228.02,"n":110,"o":228.02,"t":"2026-09-30T16:00:00Z","v":2325,"vw":228.129195},{"c":228.7,"h":228.7,"l":228.54,"n":142,"o":228.54,"t":"2026-09-30T16:15:00Z","v":3292,"vw":228.583624},{"c":228.995,"h":228.995,"l":228.4975,"n":29,"o":228.4975,"t":"2026-09-30T16:30:00Z","v":325,"vw":228.734405},{"c":228.56,"h":228.78,"l":228.56,"n":77,"o":228.78,"t":"2026-09-30T16:45:00Z","v":1529,"vw":228.676},{"c":228.7875,"h":229.01,"l":228.57,"n":72,"o":228.585,"t":"2026-09-30T17:00:00Z","v":1453,"vw":228.749623},{"c":228.28,"h":228.8,"l":228.1525,"n":77,"o":228.8,"t":"2026-09-30T17:15:00Z","v":1646,"vw":228.490253},{"c":228.42,"h":228.42,"l":228.1925,"n":105,"o":228.1925,"t":"2026-09-30T17:30:00Z","v":1892,"vw":228.335664},{"c":228.34,"h":228.51,"l":228.34,"n":43,"o":228.51,"t":"2026-09-30T17:45:00Z","v":745,"vw":228.446667},{"c":228.5799,"h":228.5799,"l":228.14,"n":111,"o":228.28,"t":"2026-09-30T18:00:00Z","v":1908,"vw":228.313457},{"c":228.04,"h":228.04,"l":228,"n":48,"o":228,"t":"2026-09-30T18:15:00Z","v":835,"vw":228.02},{"c":228.24,"h":228.24,"l":227.8,"n":90,"o":228.05,"t":"2026-09-30T18:30:00Z","v":1020,"vw":228.03},{"c":228.35,"h":228.35,"l":227.975,"n":189,"o":228.05,"t":"2026-09-30T18:45:00Z","v":2832,"vw":228.079318},{"c":228.235,"h":228.425,"l":228.02,"n":219,"o":228.04,"t":"2026-09-30T19:00:00Z","v":4452,"vw":228.266036},{"c":227.94,"h":228.14,"l":227.93,"n":149,"o":227.97,"t":"2026-09-30T19:15:00Z","v":2144,"vw":227.987745},{"c":228.65,"h":228.67,"l":228.33,"n":484,"o":228.33,"t":"2026-09-30T19:30:00Z","v":8966,"vw":228.566476},{"c":227.86,"h":228.68,"l":227.79,"n":1683,"o":228.645,"t":"2026-09-30T19:45:00Z","v":34231,"vw":228.263892},{"c":227.86,"h":227.86,"l":227.86,"n":79,"o":227.86,"t":"2026-09-30T20:00:00Z","v":127149,"vw":227.86},{"c":227.86,"h":227.86,"l":227.86,"n":3,"o":227.86,"t":"2026-09-30T22:00:00Z","v":205,"vw":227.86},{"c":226.37,"h":235.232,"l":223.3,"n":199,"o":227.61,"t":"2026-10-01T13:30:00Z","v":5601,"vw":227.647641},{"c":227.055,"h":227.055,"l":227.055,"n":11,"o":227.055,"t":"2026-10-01T13:45:00Z","v":258,"vw":227.055},{"c":225.71,"h":225.71,"l":224.91,"n":134,"o":225.19,"t":"2026-10-01T14:00:00Z","v":3390,"vw":225.012268},{"c":226.025,"h":226.145,"l":225.071,"n":98,"o":225.071,"t":"2026-10-01T14:15:00Z","v":1967,"vw":225.912028},{"c":226.72,"h":226.72,"l":225.57,"n":203,"o":225.85,"t":"2026-10-01T14:30:00Z","v":5526,"vw":225.719876},{"c":226.62,"h":226.62,"l":226.14,"n":148,"o":226.4,"t":"2026-10-01T14:45:00Z","v":2461,"vw":226.389166},{"c":227.11,"h":227.215,"l":225.755,"n":263,"o":226.15,"t":"2026-10-01T15:00:00Z","v":6518,"vw":226.624305},{"c":227.675,"h":227.75,"l":226.9921,"n":168,"o":226.9921,"t":"2026-10-01T15:15:00Z","v":2924,"vw":227.512994},{"c":228.035,"h":228.035,"l":227.19,"n":164,"o":227.695,"t":"2026-10-01T15:30:00Z","v":2903,"vw":227.611705},{"c":228.58,"h":228.58,"l":227.88,"n":85,"o":227.88,"t":"2026-10-01T15:45:00Z","v":1398,"vw":228.135556},{"c":229.29,"h":229.29,"l":229.21,"n":19,"o":229.21,"t":"2026-10-01T16:00:00Z","v":308,"vw":229.25},{"c":229.34,"h":229.585,"l":229.2875,"n":53,"o":229.2875,"t":"2026-10-01T16:15:00Z","v":1183,"vw":229.36061},{"c":229.78,"h":230.09,"l":229.45,"n":293,"o":229.81,"t":"2026-10-01T16:30:00Z","v":7016,"vw":229.725446},{"c":229.33,"h":229.5,"l":229.26,"n":119,"o":229.5,"t":"2026-10-01T16:45:00Z","v":3149,"vw":229.355657},{"c":229.11,"h":229.7,"l":229.04,"n":273,"o":229.27,"t":"2026-10-01T17:00:00Z","v":6837,"vw":229.413217},{"c":229.57,"h":230.23,"l":229.11,"n":284,"o":229.11,"t":"2026-10-01T17:15:00Z","v":5970,"vw":229.626433},{"c":229.79,"h":230.02,"l":229.55,"n":132,"o":229.55,"t":"2026-10-01T17:30:00Z","v":2754,"vw":229.718571},{"c":229.38,"h":229.79,"l":229.38,"n":214,"o":229.55,"t":"2026-10-01T17:45:00Z","v":3780,"vw":229.481288},{"c":228.84,"h":229.28,"l":228.84,"n":158,"o":229.17,"t":"2026-10-01T18:00:00Z","v":2229,"vw":229.12},{"c":229.7,"h":230.8185,"l":228.6,"n":305,"o":228.6,"t":"2026-10-01T18:15:00Z","v":6489,"vw":229.557096},{"c":229.82,"h":229.82,"l":229.71,"n":32,"o":229.71,"t":"2026-10-01T18:30:00Z","v":616,"vw":229.752927},{"c":229.9,"h":229.9,"l":229.3268,"n":147,"o":229.43,"t":"2026-10-01T18:45:00Z","v":2832,"vw":229.648705},{"c":229.5,"h":229.9,"l":229.385,"n":235,"o":229.87,"t":"2026-10-01T19:00:00Z","v":4505,"vw":229.709562},{"c":230.77,"h":230.77,"l":229.47,"n":353,"o":229.47,"t":"2026-10-01T19:15:00Z","v":9670,"vw":230.319024},{"c":230.68,"h":231.18,"l":230.29,"n":987,"o":230.77,"t":"2026-10-01T19:30:00Z","v":23217,"vw":230.867945},{"c":230.88,"h":231.1404,"l":230.525,"n":1917,"o":230.525,"t":"2026-10-01T19:45:00Z","v":51605,"vw":230.873524},{"c":230.92,"h":230.92,"l":230.92,"n":38,"o":230.92,"t":"2026-10-01T20:00:00Z","v":96872,"vw":230.92},{"c":232.01,"h":232.01,"l":232.01,"n":3,"o":232.01,"t":"2026-10-02T08:15:00Z","v":102,"vw":232.01},{"c":235.765,"h":235.765,"l":232.555,"n":284,"o":233.87,"t":"2026-10-02T13:30:00Z","v":6708,"vw":234.037968},{"c":233.305,"h":235.755,"l":233.21,"n":125,"o":235.755,"t":"2026-10-02T13:45:00Z","v":4123,"vw":234.058944},{"c":234.34,"h":234.34,"l":233.25,"n":190,"o":233.2975,"t":"2026-10-02T14:00:00Z","v":2503,"vw":233.71675},{"c":234.745,"h":235.3,"l":234.425,"n":415,"o":234.51,"t":"2026-10-02T14:15:00Z","v":13911,"vw":234.84657},{"c":235.03,"h":235.33,"l":234.755,"n":77,"o":234.755,"t":"2026-10-02T14:30:00Z","v":1297,"vw":234.961667},{"c":236.76,"h":236.76,"l":235.415,"n":249,"o":235.48,"t":"2026-10-02T14:45:00Z","v":10763,"vw":235.631521},{"c":235.725,"h":237.1432,"l":235.725,"n":318,"o":236.78,"t":"2026-10-02T15:00:00Z","v":6168,"vw":235.979011},{"c":236.115,"h":236.115,"l":235.35,"n":107,"o":235.825,"t":"2026-10-02T15:15:00Z","v":2819,"vw":235.845003},{"c":236.69,"h":236.73,"l":236.32,"n":173,"o":236.32,"t":"2026-10-02T15:30:00Z","v":3776,"vw":236.545333},{"c":236.5,"h":236.91,"l":236.5,"n":236,"o":236.72,"t":"2026-10-02T15:45:00Z","v":5047,"vw":236.773236},{"c":236.135,"h":236.1558,"l":235.79,"n":136,"o":236.09,"t":"2026-10-02T16:00:00Z","v":3761,"vw":235.924337},{"c":236.765,"h":236.775,"l":236.02,"n":153,"o":236.02,"t":"2026-10-02T16:15:00Z","v":2964,"vw":236.510625},{"c":236.36,"h":236.69,"l":236.36,"n":134,"o":236.69,"t":"2026-10-02T16:30:00Z","v":2492,"vw":236.525833},{"c":237.265,"h":237.265,"l":236.81,"n":121,"o":236.81,"t":"2026-10-02T16:45:00Z","v":3465,"vw":237.042679},{"c":237.445,"h":237.66,"l":237.0201,"n":289,"o":237.26,"t":"2026-10-02T17:00:00Z","v":10128,"vw":237.350439},{"c":236.8,"h":238.08,"l":236.64,"n":362,"o":237.45,"t":"2026-10-02T17:15:00Z","v":10124,"vw":237.186551},{"c":237.13,"h":237.34,"l":236.865,"n":135,"o":236.865,"t":"2026-10-02T17:30:00Z","v":3409,"vw":237.134167},{"c":237.01,"h":237.275,"l":236.8,"n":172,"o":237.115,"t":"2026-10-02T17:45:00Z","v":4089,"vw":237.113426},{"c":236.71,"h":236.935,"l":236.71,"n":182,"o":236.93,"t":"2026-10-02T18:00:00Z","v":5628,"vw":236.821986},{"c":237.81,"h":237.81,"l":236.55,"n":346,"o":236.785,"t":"2026-10-02T18:15:00Z","v":8280,"vw":236.962404},{"c":237.575,"h":237.575,"l":237.12,"n":117,"o":237.4075,"t":"2026-10-02T18:30:00Z","v":3066,"vw":237.355934},{"c":237.51,"h":237.645,"l":237.33,"n":270,"o":237.575,"t":"2026-10-02T18:45:00Z","v":5607,"vw":237.49357},{"c":237.22,"h":237.7,"l":236.92,"n":198,"o":237.27,"t":"2026-10-02T19:00:00Z","v":3036,"vw":237.213902},{"c":237.615,"h":237.67,"l":237.1,"n":325,"o":237.1901,"t":"2026-10-02T19:15:00Z","v":7614,"vw":237.408269},{"c":237.97,"h":238.33,"l":237.61,"n":962,"o":238.05,"t":"2026-10-02T19:30:00Z","v":18229,"vw":238.029442},{"c":237.24,"h":238.3325,"l":236.59,"n":1882,"o":237.95,"t":"2026-10-02T19:45:00Z","v":34436,"vw":237.441272},{"c":237.24,"h":237.24,"l":237.24,"n":45,"o":237.24,"t":"2026-10-02T20:00:00Z","v":83149,"vw":237.24},{"c":239.05,"h":241,"l":239.05,"n":17,"o":239.05,"t":"2026-10-05T08:00:00Z","v":981,"vw":239.537891},{"c":237.995,"h":240,"l":237.8913,"n":591,"o":239.29,"t":"2026-10-05T13:30:00Z","v":18933,"vw":238.985899},{"c":239.06,"h":239.28,"l":237,"n":347,"o":237,"t":"2026-10-05T13:45:00Z","v":10328,"vw":238.241698},{"c":239.965,"h":240.22,"l":238.65,"n":353,"o":238.65,"t":"2026-10-05T14:00:00Z","v":6348,"vw":239.432568},{"c":240.2,"h":240.66,"l":239.5875,"n":331,"o":239.775,"t":"2026-10-05T14:15:00Z","v":6379,"vw":240.024642},{"c":237.685,"h":239.715,"l":237.51,"n":243,"o":239.21,"t":"2026-10-05T14:30:00Z","v":4456,"vw":238.597042},{"c":237.58,"h":237.85,"l":237.425,"n":202,"o":237.435,"t":"2026-10-05T14:45:00Z","v":5008,"vw":237.567979},{"c":237.645,"h":238.13,"l":237.09,"n":352,"o":237.34,"t":"2026-10-05T15:00:00Z","v":7140,"vw":237.629611},{"c":238.14,"h":238.23,"l":238.07,"n":93,"o":238.07,"t":"2026-10-05T15:15:00Z","v":1026,"vw":238.145},{"c":238.96,"h":238.96,"l":238.59,"n":126,"o":238.62,"t":"2026-10-05T15:30:00Z","v":1315,"vw":238.723333},{"c":239.225,"h":239.685,"l":238.47,"n":235,"o":238.895,"t":"2026-10-05T15:45:00Z","v":4411,"vw":239.063286},{"c":239.785,"h":239.785,"l":239.04,"n":105,"o":239.04,"t":"2026-10-05T16:00:00Z","v":2191,"vw":239.421346},{"c":239.38,"h":239.45,"l":239.14,"n":247,"o":239.365,"t":"2026-10-05T16:15:00Z","v":5309,"vw":239.400066},{"c":239.97,"h":239.97,"l":238.88,"n":218,"o":239.26,"t":"2026-10-05T16:30:00Z","v":5596,"vw":239.33681},{"c":239.27,"h":239.58,"l":239.27,"n":113,"o":239.58,"t":"2026-10-05T16:45:00Z","v":1647,"vw":239.438929},{"c":239.73,"h":239.73,"l":239.395,"n":176,"o":239.395,"t":"2026-10-05T17:00:00Z","v":2186,"vw":239.646139},{"c":239.95,"h":239.95,"l":239.7,"n":242,"o":239.87,"t":"2026-10-05T17:15:00Z","v":3829,"vw":239.827582},{"c":239.81,"h":240.05,"l":239.33,"n":376,"o":239.97,"t":"2026-10-05T17:30:00Z","v":6210,"vw":239.774188},{"c":239.99,"h":239.99,"l":239.4925,"n":162,"o":239.77,"t":"2026-10-05T17:45:00Z","v":2491,"vw":239.738125},{"c":239.505,"h":240.08,"l":239.38,"n":251,"o":240.08,"t":"2026-10-05T18:00:00Z","v":3426,"vw":239.7934},{"c":239.39,"h":239.89,"l":239.34,"n":252,"o":239.51,"t":"2026-10-05T18:15:00Z","v":5321,"vw":239.605781},{"c":239.06,"h":239.63,"l":239.03,"n":364,"o":239.35,"t":"2026-10-05T18:30:00Z","v":6296,"vw":239.306389},{"c":239.58,"h":239.58,"l":238.73,"n":395,"o":238.825,"t":"2026-10-05T18:45:00Z","v":7268,"vw":239.073963},{"c":240.1,"h":240.1,"l":239.57,"n":236,"o":239.57,"t":"2026-10-05T19:00:00Z","v":4479,"vw":239.817369},{"c":239.93,"h":240.53,"l":239.76,"n":433,"o":240.15,"t":"2026-10-05T19:15:00Z","v":8467,"vw":240.252073},{"c":239,"h":239.885,"l":238.32,"n":596,"o":239.82,"t":"2026-10-05T19:30:00Z","v":10283,"vw":239.198738},{"c":236.01,"h":238.955,"l":235.81,"n":3075,"o":238.955,"t":"2026-10-05T19:45:00Z","v":82557,"vw":236.686308},{"c":235.94,"h":235.94,"l":235.94,"n":46,"o":235.94,"t":"2026-10-05T20:00:00Z","v":135177,"vw":235.94},{"c":235.94,"h":235.94,"l":235.94,"n":2,"o":235.94,"t":"2026-10-05T20:30:00Z","v":200,"vw":235.94},{"c":235.95,"h":235.95,"l":235.94,"n":17,"o":235.94,"t":"2026-10-06T10:45:00Z","v":833,"vw":235.945},{"c":237,"h":237,"l":237,"n":4,"o":237,"t":"2026-10-06T12:00:00Z","v":200,"vw":237},{"c":235.5011,"h":235.5011,"l":235.5011,"n":12,"o":235.5011,"t":"2026-10-06T12:15:00Z","v":120,"vw":235.5011},{"c":237.87,"h":238.78,"l":237.125,"n":252,"o":238.5,"t":"2026-10-06T13:30:00Z","v":9296,"vw":238.241703},{"c":237.355,"h":238.07,"l":237.13,"n":194,"o":238.07,"t":"2026-10-06T13:45:00Z","v":4422,"vw":237.4175},{"c":239.445,"h":239.57,"l":237.565,"n":292,"o":237.565,"t":"2026-10-06T14:00:00Z","v":6034,"vw":238.842116},{"c":237.9975,"h":239.425,"l":237.685,"n":780,"o":239.425,"t":"2026-10-06T14:15:00Z","v":28369,"vw":238.345017},{"c":238.81,"h":239.63,"l":238.359,"n":392,"o":238.359,"t":"2026-10-06T14:30:00Z","v":22639,"vw":239.465064},{"c":238.865,"h":239.9696,"l":238.75,"n":1823,"o":239.18,"t":"2026-10-06T14:45:00Z","v":32037,"vw":239.500039},{"c":239.205,"h":239.52,"l":238.62,"n":186,"o":238.75,"t":"2026-10-06T15:00:00Z","v":5158,"vw":239.126496},{"c":239.24,"h":239.24,"l":238.85,"n":165,"o":239.145,"t":"2026-10-06T15:15:00Z","v":4907,"vw":239.015547},{"c":238.655,"h":238.99,"l":238.59,"n":188,"o":238.99,"t":"2026-10-06T15:30:00Z","v":3313,"vw":238.735671},{"c":237.97,"h":238.46,"l":237.79,"n":177,"o":238.46,"t":"2026-10-06T16:00:00Z","v":3866,"vw":238.101238},{"c":238,"h":238.24,"l":237.935,"n":87,"o":238.24,"t":"2026-10-06T16:15:00Z","v":2412,"vw":238.062111},{"c":237.535,"h":237.75,"l":237.535,"n":104,"o":237.75,"t":"2026-10-06T16:30:00Z","v":3350,"vw":237.598052},{"c":237.48,"h":237.65,"l":237.48,"n":42,"o":237.65,"t":"2026-10-06T16:45:00Z","v":1183,"vw":237.59565},{"c":237.3025,"h":237.64,"l":237.2875,"n":161,"o":237.54,"t":"2026-10-06T17:00:00Z","v":4542,"vw":237.462872},{"c":236.995,"h":237.04,"l":236.81,"n":90,"o":236.81,"t":"2026-10-06T17:15:00Z","v":1974,"vw":236.979444},{"c":237.42,"h":237.42,"l":236.92,"n":138,"o":237.01,"t":"2026-10-06T17:30:00Z","v":2487,"vw":237.157838},{"c":237.45,"h":237.96,"l":237.45,"n":266,"o":237.61,"t":"2026-10-06T17:45:00Z","v":5325,"vw":237.630747},{"c":237.56,"h":237.56,"l":237.55,"n":33,"o":237.55,"t":"2026-10-06T18:00:00Z","v":395,"vw":237.555},{"c":236.895,"h":237.27,"l":236.89,"n":123,"o":237.27,"t":"2026-10-06T18:15:00Z","v":2810,"vw":237.007589},{"c":236.65,"h":236.9,"l":236.485,"n":272,"o":236.735,"t":"2026-10-06T18:30:00Z","v":7491,"vw":236.639488},{"c":236.6075,"h":236.74,"l":236.57,"n":43,"o":236.74,"t":"2026-10-06T18:45:00Z","v":929,"vw":236.6795},{"c":236.55,"h":236.75,"l":236.44,"n":124,"o":236.44,"t":"2026-10-06T19:00:00Z","v":2429,"vw":236.571023},{"c":236.99,"h":237.08,"l":236.67,"n":772,"o":236.67,"t":"2026-10-06T19:15:00Z","v":27247,"vw":236.880044},{"c":236.52,"h":237.0399,"l":236.52,"n":401,"o":236.895,"t":"2026-10-06T19:30:00Z","v":7108,"vw":236.653778},{"c":236.17,"h":236.84,"l":235.97,"n":1733,"o":236.5313,"t":"2026-10-06T19:45:00Z","v":36384,"vw":236.349117},{"c":236.17,"h":236.17,"l":236.17,"n":54,"o":236.17,"t":"2026-10-06T20:00:00Z","v":49004,"vw":236.17},{"c":236.595,"h":236.595,"l":233.57,"n":43,"o":233.57,"t":"2026-10-07T13:30:00Z","v":2845,"vw":234.085991},{"c":233.27,"h":235.2071,"l":233.27,"n":192,"o":235.2071,"t":"2026-10-07T13:45:00Z","v":3392,"vw":233.797329},{"c":233.78,"h":233.81,"l":232.79,"n":159,"o":232.82,"t":"2026-10-07T14:00:00Z","v":5481,"vw":233.274912},{"c":233.095,"h":233.82,"l":233,"n":139,"o":233.52,"t":"2026-10-07T14:15:00Z","v":2920,"vw":233.401296},{"c":232.54,"h":233.135,"l":232.54,"n":137,"o":233.1325,"t":"2026-10-07T14:30:00Z","v":2348,"vw":232.913444},{"c":232.31,"h":232.31,"l":231.8,"n":116,"o":231.81,"t":"2026-10-07T14:45:00Z","v":3085,"vw":232.177676},{"c":231.07,"h":231.81,"l":231.07,"n":192,"o":231.81,"t":"2026-10-07T15:00:00Z","v":6094,"vw":231.429692},{"c":231.265,"h":231.285,"l":230.745,"n":179,"o":231.07,"t":"2026-10-07T15:15:00Z","v":4590,"vw":231.077849},{"c":230.77,"h":231.28,"l":230.77,"n":75,"o":231.28,"t":"2026-10-07T15:30:00Z","v":3251,"vw":231.219992},{"c":231.835,"h":231.835,"l":231.035,"n":140,"o":231.035,"t":"2026-10-07T15:45:00Z","v":1832,"vw":231.366667},{"c":232.2,"h":232.2,"l":231.79,"n":71,"o":231.79,"t":"2026-10-07T16:00:00Z","v":931,"vw":231.923634},{"c":231.75,"h":232.48,"l":231.75,"n":146,"o":232.23,"t":"2026-10-07T16:15:00Z","v":2877,"vw":232.195714},{"c":232.175,"h":232.175,"l":232.175,"n":2,"o":232.175,"t":"2026-10-07T16:30:00Z","v":170,"vw":232.175},{"c":232.08,"h":232.08,"l":231.9,"n":142,"o":231.9482,"t":"2026-10-07T16:45:00Z","v":4116,"vw":231.98776},{"c":231.91,"h":232.53,"l":231.91,"n":126,"o":232.17,"t":"2026-10-07T17:00:00Z","v":2961,"vw":232.157692},{"c":232.58,"h":232.59,"l":232.19,"n":85,"o":232.35,"t":"2026-10-07T17:15:00Z","v":1177,"vw":232.458},{"c":231.81,"h":232.535,"l":231.81,"n":179,"o":232.535,"t":"2026-10-07T17:30:00Z","v":3288,"vw":232.299559},{"c":232.535,"h":232.535,"l":232.2367,"n":144,"o":232.28,"t":"2026-10-07T17:45:00Z","v":2765,"vw":232.368469},{"c":232.485,"h":232.73,"l":232.395,"n":144,"o":232.7299,"t":"2026-10-07T18:00:00Z","v":3544,"vw":232.5171},{"c":232.54,"h":232.5475,"l":232.54,"n":25,"o":232.5475,"t":"2026-10-07T18:15:00Z","v":593,"vw":232.541518},{"c":232.23,"h":232.565,"l":232.23,"n":129,"o":232.56,"t":"2026-10-07T18:30:00Z","v":2150,"vw":232.444271},{"c":232.545,"h":232.545,"l":232.5,"n":48,"o":232.5,"t":"2026-10-07T18:45:00Z","v":745,"vw":232.52125},{"c":232.47,"h":232.535,"l":232.36,"n":113,"o":232.535,"t":"2026-10-07T19:00:00Z","v":2293,"vw":232.404},{"c":232.67,"h":232.73,"l":232.41,"n":289,"o":232.565,"t":"2026-10-07T19:15:00Z","v":4829,"vw":232.607816},{"c":232.2275,"h":232.685,"l":232.05,"n":298,"o":232.685,"t":"2026-10-07T19:30:00Z","v":5547,"vw":232.342414},{"c":232.24,"h":232.4,"l":231.47,"n":1171,"o":232.04,"t":"2026-10-07T19:45:00Z","v":21912,"vw":231.959396},{"c":232.32,"h":232.32,"l":232.32,"n":38,"o":232.32,"t":"2026-10-07T20:00:00Z","v":46907,"vw":232.32},{"c":234.24,"h":235.01,"l":231.77,"n":73,"o":231.77,"t":"2026-10-08T09:00:00Z","v":4789,"vw":232.897934},{"c":233.89,"h":233.89,"l":233.89,"n":14,"o":233.89,"t":"2026-10-08T09:15:00Z","v":214,"vw":233.89},{"c":234.97,"h":235.215,"l":233.9,"n":242,"o":233.9,"t":"2026-10-08T13:30:00Z","v":12296,"vw":234.350852},{"c":235.565,"h":236.35,"l":235.565,"n":179,"o":235.61,"t":"2026-10-08T13:45:00Z","v":5251,"vw":235.866239},{"c":234.5625,"h":236.3,"l":234.5625,"n":270,"o":235.83,"t":"2026-10-08T14:00:00Z","v":6168,"vw":235.503167},{"c":234.9,"h":235.51,"l":234.48,"n":187,"o":234.65,"t":"2026-10-08T14:15:00Z","v":3922,"vw":234.798811},{"c":234.15,"h":235.39,"l":234.14,"n":214,"o":235.39,"t":"2026-10-08T14:30:00Z","v":5776,"vw":234.691831},{"c":232.86,"h":234.25,"l":232.27,"n":438,"o":234.1,"t":"2026-10-08T14:45:00Z","v":15280,"vw":233.487592},{"c":233.25,"h":233.25,"l":232.71,"n":304,"o":232.87,"t":"2026-10-08T15:00:00Z","v":6143,"vw":232.916174},{"c":233.83,"h":233.83,"l":232.96,"n":224,"o":233.33,"t":"2026-10-08T15:15:00Z","v":6166,"vw":233.351761},{"c":233.19,"h":233.49,"l":233.08,"n":227,"o":233.49,"t":"2026-10-08T15:30:00Z","v":4395,"vw":233.353702},{"c":233.48,"h":233.48,"l":233.09,"n":124,"o":233.16,"t":"2026-10-08T15:45:00Z","v":1840,"vw":233.33},{"c":233.71,"h":233.9825,"l":233.56,"n":245,"o":233.62,"t":"2026-10-08T16:00:00Z","v":8826,"vw":233.765368},{"c":233.91,"h":234.56,"l":233.86,"n":234,"o":233.86,"t":"2026-10-08T16:15:00Z","v":3867,"vw":234.241786},{"c":234.335,"h":234.335,"l":234.22,"n":83,"o":234.25,"t":"2026-10-08T16:30:00Z","v":1358,"vw":234.295625},{"c":234.32,"h":234.66,"l":233.64,"n":268,"o":234.37,"t":"2026-10-08T16:45:00Z","v":4899,"vw":234.157775},{"c":234.25,"h":234.25,"l":233.37,"n":193,"o":234.2,"t":"2026-10-08T17:00:00Z","v":3449,"vw":233.95},{"c":234.37,"h":234.52,"l":234.37,"n":78,"o":234.52,"t":"2026-10-08T17:15:00Z","v":897,"vw":234.468333},{"c":235.065,"h":235.065,"l":234.41,"n":214,"o":234.58,"t":"2026-10-08T17:30:00Z","v":3138,"vw":234.7195},{"c":234.98,"h":235,"l":234.675,"n":77,"o":234.84,"t":"2026-10-08T17:45:00Z","v":1677,"vw":234.816912},{"c":235.35,"h":235.35,"l":234.97,"n":154,"o":235.27,"t":"2026-10-08T18:00:00Z","v":2841,"vw":235.175529},{"c":235.24,"h":235.53,"l":235.065,"n":62,"o":235.53,"t":"2026-10-08T18:15:00Z","v":967,"vw":235.336905},{"c":235.13,"h":235.37,"l":235.13,"n":99,"o":235.31,"t":"2026-10-08T18:30:00Z","v":1699,"vw":235.249525},{"c":235.21,"h":235.625,"l":235.21,"n":112,"o":235.47,"t":"2026-10-08T18:45:00Z","v":2126,"vw":235.416457},{"c":235.55,"h":235.55,"l":235.37,"n":69,"o":235.37,"t":"2026-10-08T19:00:00Z","v":1464,"vw":235.413333},{"c":236.11,"h":236.18,"l":235.755,"n":271,"o":235.755,"t":"2026-10-08T19:15:00Z","v":3954,"vw":236.049112},{"c":236.18,"h":236.39,"l":236.16,"n":391,"o":236.28,"t":"2026-10-08T19:30:00Z","v":8027,"vw":236.270124},{"c":235.21,"h":236.29,"l":234.94,"n":1651,"o":236.1,"t":"2026-10-08T19:45:00Z","v":31226,"vw":235.586683},{"c":235.18,"h":235.18,"l":235.18,"n":38,"o":235.18,"t":"2026-10-08T20:00:00Z","v":71811,"vw":235.18},{"c":247.14,"h":247.14,"l":247.14,"n":1,"o":247.14,"t":"2026-10-09T10:15:00Z","v":100,"vw":247.14},{"c":236.28,"h":239.47,"l":236.28,"n":156,"o":239.47,"t":"2026-10-09T13:30:00Z","v":6231,"vw":238.595223},{"c":236.88,"h":236.88,"l":235.75,"n":140,"o":236.46,"t":"2026-10-09T13:45:00Z","v":5165,"vw":236.207739},{"c":237.17,"h":237.63,"l":236.93,"n":79,"o":237.63,"t":"2026-10-09T14:00:00Z","v":1199,"vw":237.211667},{"c":237.15,"h":237.235,"l":236.675,"n":196,"o":236.72,"t":"2026-10-09T14:15:00Z","v":5650,"vw":237.051626},{"c":237.36,"h":237.36,"l":236.8576,"n":136,"o":237.2,"t":"2026-10-09T14:30:00Z","v":2680,"vw":237.061642},{"c":236.9,"h":237.17,"l":236.9,"n":155,"o":237.17,"t":"2026-10-09T14:45:00Z","v":2871,"vw":237.091429},{"c":236.865,"h":236.88,"l":236.26,"n":327,"o":236.8,"t":"2026-10-09T15:00:00Z","v":6367,"vw":236.577836},{"c":236.47,"h":236.89,"l":236.47,"n":87,"o":236.89,"t":"2026-10-09T15:15:00Z","v":2155,"vw":236.685262},{"c":236.35,"h":236.875,"l":236.33,"n":209,"o":236.35,"t":"2026-10-09T15:30:00Z","v":3167,"vw":236.530455},{"c":236.6,"h":236.695,"l":236.6,"n":98,"o":236.615,"t":"2026-10-09T15:45:00Z","v":1220,"vw":236.636667},{"c":236.875,"h":237.045,"l":236.4601,"n":417,"o":236.605,"t":"2026-10-09T16:00:00Z","v":7697,"vw":236.73123},{"c":236.645,"h":237.07,"l":236.595,"n":245,"o":237.07,"t":"2026-10-09T16:15:00Z","v":4786,"vw":236.750755},{"c":236.96,"h":236.96,"l":236.32,"n":586,"o":236.68,"t":"2026-10-09T16:30:00Z","v":15694,"vw":236.58977},{"c":237.4,"h":237.4,"l":236.94,"n":204,"o":237.09,"t":"2026-10-09T16:45:00Z","v":3403,"vw":237.143333},{"c":237.275,"h":237.515,"l":237.2,"n":305,"o":237.35,"t":"2026-10-09T17:00:00Z","v":7561,"vw":237.304894},{"c":237.4375,"h":237.53,"l":237.2,"n":338,"o":237.36,"t":"2026-10-09T17:15:00Z","v":7934,"vw":237.384344},{"c":237.93,"h":238.035,"l":237.47,"n":285,"o":237.595,"t":"2026-10-09T17:30:00Z","v":4977,"vw":237.658158},{"c":237.98,"h":238.035,"l":237.92,"n":115,"o":237.925,"t":"2026-10-09T17:45:00Z","v":1869,"vw":237.967619},{"c":238.205,"h":238.38,"l":237.96,"n":292,"o":237.97,"t":"2026-10-09T18:00:00Z","v":4746,"vw":238.12025},{"c":238.2,"h":238.315,"l":238.13,"n":263,"o":238.13,"t":"2026-10-09T18:15:00Z","v":9903,"vw":238.189612},{"c":238.3,"h":238.3,"l":237.8,"n":394,"o":238.2,"t":"2026-10-09T18:30:00Z","v":10207,"vw":238.160011},{"c":238.63,"h":238.655,"l":238,"n":410,"o":238.21,"t":"2026-10-09T18:45:00Z","v":12042,"vw":238.214589},{"c":238.265,"h":238.71,"l":238.265,"n":387,"o":238.71,"t":"2026-10-09T19:00:00Z","v":6907,"vw":238.526193},{"c":238.13,"h":238.3,"l":238.05,"n":648,"o":238.09,"t":"2026-10-09T19:15:00Z","v":14610,"vw":238.218057},{"c":238.27,"h":238.795,"l":237.86,"n":1152,"o":238.21,"t":"2026-10-09T19:30:00Z","v":25079,"vw":238.303201},{"c":238.55,"h":238.975,"l":238.11,"n":3876,"o":238.415,"t":"2026-10-09T19:45:00Z","v":110445,"vw":238.505481},{"c":238.55,"h":238.55,"l":238.55,"n":36,"o":238.55,"t":"2026-10-09T20:00:00Z","v":91760,"vw":238.55},{"c":238.6,"h":238.6,"l":238.6,"n":1,"o":238.6,"t":"2026-10-09T20:45:00Z","v":100,"vw":238.6},{"c":239.79,"h":240.525,"l":238.61,"n":113,"o":238.7,"t":"2026-10-12T13:30:00Z","v":4628,"vw":239.299983},{"c":240.05,"h":240.05,"l":239.14,"n":142,"o":239.55,"t":"2026-10-12T13:45:00Z","v":3267,"vw":239.518786},{"c":240.6,"h":240.6,"l":239.66,"n":144,"o":239.98,"t":"2026-10-12T14:00:00Z","v":2278,"vw":240.014626},{"c":241.2,"h":241.74,"l":240.21,"n":186,"o":240.21,"t":"2026-10-12T14:15:00Z","v":2916,"vw":240.845657},{"c":241.76,"h":241.76,"l":241.32,"n":110,"o":241.43,"t":"2026-10-12T14:30:00Z","v":1853,"vw":241.481662},{"c":240.88,"h":241.58,"l":240.88,"n":284,"o":241.48,"t":"2026-10-12T14:45:00Z","v":6431,"vw":241.312812},{"c":239.7386,"h":240.67,"l":239.7386,"n":106,"o":240.67,"t":"2026-10-12T15:00:00Z","v":1817,"vw":240.071442},{"c":239.925,"h":239.925,"l":239.6,"n":91,"o":239.6,"t":"2026-10-12T15:15:00Z","v":1366,"vw":239.763559},{"c":240.59,"h":240.59,"l":240.41,"n":106,"o":240.44,"t":"2026-10-12T15:30:00Z","v":2849,"vw":240.475167},{"c":240.635,"h":240.635,"l":240.58,"n":41,"o":240.58,"t":"2026-10-12T15:45:00Z","v":852,"vw":240.611885},{"c":240.67,"h":240.6778,"l":240.67,"n":43,"o":240.6778,"t":"2026-10-12T16:00:00Z","v":1313,"vw":240.675842},{"c":240.885,"h":240.885,"l":240.885,"n":27,"o":240.885,"t":"2026-10-12T16:15:00Z","v":326,"vw":240.885},{"c":241.11,"h":241.11,"l":241.11,"n":31,"o":241.11,"t":"2026-10-12T16:30:00Z","v":367,"vw":241.11},{"c":240.79,"h":241.28,"l":240.79,"n":138,"o":241.28,"t":"2026-10-12T16:45:00Z","v":2634,"vw":240.955674},{"c":240.855,"h":240.855,"l":240.615,"n":174,"o":240.84,"t":"2026-10-12T17:00:00Z","v":2512,"vw":240.692644},{"c":241.235,"h":241.235,"l":240.61,"n":369,"o":240.805,"t":"2026-10-12T17:15:00Z","v":4808,"vw":240.871983},{"c":241.28,"h":241.34,"l":241.2,"n":141,"o":241.2,"t":"2026-10-12T17:30:00Z","v":1262,"vw":241.288231},{"c":240.81,"h":241.03,"l":240.81,"n":117,"o":241.03,"t":"2026-10-12T17:45:00Z","v":3145,"vw":240.881309},{"c":240.42,"h":240.84,"l":240.42,"n":121,"o":240.84,"t":"2026-10-12T18:00:00Z","v":2410,"vw":240.558808},{"c":240.42,"h":240.68,"l":240.28,"n":248,"o":240.435,"t":"2026-10-12T18:15:00Z","v":3284,"vw":240.521713},{"c":240.635,"h":240.71,"l":240.46,"n":72,"o":240.46,"t":"2026-10-12T18:30:00Z","v":1385,"vw":240.612941},{"c":239.4,"h":240.625,"l":239.32,"n":339,"o":240.625,"t":"2026-10-12T18:45:00Z","v":10048,"vw":239.572222},{"c":238.89,"h":239.2,"l":238.77,"n":257,"o":239.16,"t":"2026-10-12T19:00:00Z","v":4391,"vw":239.02875},{"c":238.59,"h":239.12,"l":238.59,"n":261,"o":239.11,"t":"2026-10-12T19:15:00Z","v":3979,"vw":238.875667},{"c":238.17,"h":238.185,"l":237.75,"n":354,"o":238.12,"t":"2026-10-12T19:30:00Z","v":4008,"vw":238.074583},{"c":237.67,"h":238.29,"l":237.18,"n":1804,"o":238.11,"t":"2026-10-12T19:45:00Z","v":38151,"vw":237.682411},{"c":237.51,"h":237.51,"l":237.51,"n":41,"o":237.51,"t":"2026-10-12T20:00:00Z","v":56163,"vw":237.51},{"c":237.94,"h":238.8475,"l":237.51,"n":121,"o":238.01,"t":"2026-10-13T13:30:00Z","v":4092,"vw":237.779479},{"c":236.87,"h":237.11,"l":236.87,"n":37,"o":237.11,"t":"2026-10-13T13:45:00Z","v":1115,"vw":237.055919},{"c":236.595,"h":236.595,"l":236.595,"n":27,"o":236.595,"t":"2026-10-13T14:00:00Z","v":229,"vw":236.595},{"c":236.57,"h":236.57,"l":236.41,"n":23,"o":236.41,"t":"2026-10-13T14:15:00Z","v":272,"vw":236.49},{"c":236.07,"h":236.58,"l":236.03,"n":136,"o":236.03,"t":"2026-10-13T14:30:00Z","v":2260,"vw":236.398889},{"c":235.97,"h":236.28,"l":235.71,"n":228,"o":236.05,"t":"2026-10-13T14:45:00Z","v":3979,"vw":235.938762},{"c":236.95,"h":237.055,"l":236.865,"n":92,"o":236.87,"t":"2026-10-13T15:00:00Z","v":1909,"vw":236.942857},{"c":236.61,"h":236.955,"l":236.61,"n":150,"o":236.955,"t":"2026-10-13T15:15:00Z","v":2220,"vw":236.7825},{"c":236,"h":236.333,"l":235.18,"n":325,"o":235.98,"t":"2026-10-13T15:30:00Z","v":10785,"vw":235.830368},{"c":236.46,"h":236.46,"l":236.46,"n":27,"o":236.46,"t":"2026-10-13T15:45:00Z","v":307,"vw":236.46},{"c":236.65,"h":236.65,"l":236.65,"n":9,"o":236.65,"t":"2026-10-13T16:00:00Z","v":213,"vw":236.65},{"c":237.09,"h":237.09,"l":236.63,"n":89,"o":236.63,"t":"2026-10-13T16:15:00Z","v":1779,"vw":236.8225},{"c":236.99,"h":237.26,"l":236.99,"n":215,"o":237.08,"t":"2026-10-13T16:30:00Z","v":3583,"vw":237.061429},{"c":236.93,"h":237.33,"l":236.93,"n":36,"o":237.33,"t":"2026-10-13T16:45:00Z","v":527,"vw":237.126667},{"c":237.05,"h":237.05,"l":236.82,"n":75,"o":236.82,"t":"2026-10-13T17:00:00Z","v":902,"vw":236.940995},{"c":237.17,"h":237.62,"l":237.17,"n":71,"o":237.62,"t":"2026-10-13T17:15:00Z","v":1226,"vw":237.272993},{"c":237.175,"h":237.555,"l":237.175,"n":199,"o":237.34,"t":"2026-10-13T17:30:00Z","v":3491,"vw":237.369813},{"c":237.575,"h":237.575,"l":237.575,"n":23,"o":237.575,"t":"2026-10-13T17:45:00Z","v":492,"vw":237.575},{"c":238.07,"h":238.51,"l":237.845,"n":110,"o":237.8467,"t":"2026-10-13T18:00:00Z","v":1733,"vw":237.964061},{"c":238.745,"h":238.745,"l":238.24,"n":58,"o":238.24,"t":"2026-10-13T18:15:00Z","v":1044,"vw":238.45},{"c":239.08,"h":239.23,"l":238.5101,"n":253,"o":238.5101,"t":"2026-10-13T18:30:00Z","v":5654,"vw":239.035513},{"c":239.07,"h":239.2,"l":238.81,"n":241,"o":239.2,"t":"2026-10-13T18:45:00Z","v":3632,"vw":239.001111},{"c":239.315,"h":239.5297,"l":239.315,"n":155,"o":239.405,"t":"2026-10-13T19:00:00Z","v":2302,"vw":239.420482},{"c":239.59,"h":239.61,"l":239.315,"n":200,"o":239.315,"t":"2026-10-13T19:15:00Z","v":3152,"vw":239.460759},{"c":239.43,"h":239.78,"l":239.43,"n":504,"o":239.78,"t":"2026-10-13T19:30:00Z","v":7434,"vw":239.651474},{"c":239.4,"h":240.07,"l":239.32,"n":1627,"o":239.51,"t":"2026-10-13T19:45:00Z","v":40033,"vw":239.68352},{"c":239.39,"h":239.39,"l":239.39,"n":41,"o":239.39,"t":"2026-10-13T20:00:00Z","v":53313,"vw":239.39},{"c":237.56,"h":237.75,"l":236.51,"n":105,"o":236.51,"t":"2026-10-14T13:30:00Z","v":6162,"vw":236.971675},{"c":236.5,"h":237.79,"l":236.47,"n":183,"o":236.895,"t":"2026-10-14T13:45:00Z","v":4555,"vw":237.134087},{"c":235.98,"h":236.36,"l":235.67,"n":238,"o":236.36,"t":"2026-10-14T14:00:00Z","v":6366,"vw":235.978224},{"c":236.23,"h":236.45,"l":235.7,"n":277,"o":235.89,"t":"2026-10-14T14:15:00Z","v":7572,"vw":236.002806},{"c":237.03,"h":237.03,"l":236.37,"n":146,"o":236.41,"t":"2026-10-14T14:30:00Z","v":2674,"vw":236.74134},{"c":235.95,"h":236.61,"l":235.95,"n":162,"o":236.61,"t":"2026-10-14T14:45:00Z","v":3539,"vw":236.2385},{"c":235.71,"h":235.89,"l":235.4625,"n":95,"o":235.89,"t":"2026-10-14T15:00:00Z","v":2265,"vw":235.680426},{"c":235.64,"h":235.935,"l":235.64,"n":115,"o":235.895,"t":"2026-10-14T15:15:00Z","v":3362,"vw":235.713611},{"c":235.54,"h":235.68,"l":235.53,"n":134,"o":235.68,"t":"2026-10-14T15:30:00Z","v":3565,"vw":235.589091},{"c":235.56,"h":235.83,"l":235.55,"n":90,"o":235.6725,"t":"2026-10-14T15:45:00Z","v":1619,"vw":235.644643},{"c":235.54,"h":235.87,"l":235.54,"n":239,"o":235.61,"t":"2026-10-14T16:00:00Z","v":5484,"vw":235.701273},{"c":235.14,"h":235.17,"l":235.13,"n":47,"o":235.1301,"t":"2026-10-14T16:15:00Z","v":840,"vw":235.143582},{"c":235.14,"h":235.42,"l":235.14,"n":167,"o":235.185,"t":"2026-10-14T16:30:00Z","v":3097,"vw":235.222975},{"c":235.085,"h":235.18,"l":234.82,"n":125,"o":235,"t":"2026-10-14T16:45:00Z","v":2269,"vw":235.030781},{"c":234.9,"h":235.1,"l":234.85,"n":177,"o":234.93,"t":"2026-10-14T17:00:00Z","v":3605,"vw":234.952941},{"c":234.75,"h":235.145,"l":234.75,"n":216,"o":234.915,"t":"2026-10-14T17:15:00Z","v":4774,"vw":234.999578},{"c":234.47,"h":234.79,"l":234.47,"n":18,"o":234.79,"t":"2026-10-14T17:30:00Z","v":336,"vw":234.63},{"c":234.23,"h":234.56,"l":234.23,"n":117,"o":234.47,"t":"2026-10-14T17:45:00Z","v":2507,"vw":234.409583},{"c":234.51,"h":234.58,"l":233.7119,"n":371,"o":234.17,"t":"2026-10-14T18:00:00Z","v":7671,"vw":234.147528},{"c":235.005,"h":235.055,"l":234.5,"n":133,"o":234.6225,"t":"2026-10-14T18:15:00Z","v":2793,"vw":234.81225},{"c":235.18,"h":235.55,"l":235.11,"n":282,"o":235.19,"t":"2026-10-14T18:30:00Z","v":6354,"vw":235.277727},{"c":235.455,"h":235.455,"l":235.18,"n":221,"o":235.34,"t":"2026-10-14T18:45:00Z","v":4483,"vw":235.348339},{"c":235.9,"h":235.9,"l":235.37,"n":472,"o":235.37,"t":"2026-10-14T19:00:00Z","v":8964,"vw":235.518228},{"c":236.15,"h":236.15,"l":235.5972,"n":295,"o":235.73,"t":"2026-10-14T19:15:00Z","v":6479,"vw":235.785682},{"c":237.02,"h":237.02,"l":236.2801,"n":506,"o":236.42,"t":"2026-10-14T19:30:00Z","v":10563,"vw":236.51853},{"c":237.85,"h":237.89,"l":236.46,"n":1708,"o":236.86,"t":"2026-10-14T19:45:00Z","v":40679,"vw":237.22585},{"c":237.82,"h":237.82,"l":237.82,"n":29,"o":237.82,"t":"2026-10-14T20:00:00Z","v":58067,"vw":237.82},{"c":238.2,"h":238.2,"l":238.2,"n":5,"o":238.2,"t":"2026-10-15T10:00:00Z","v":601,"vw":238.2},{"c":237.365,"h":238.02,"l":237.365,"n":70,"o":237.41,"t":"2026-10-15T13:30:00Z","v":1854,"vw":237.655715},{"c":236.97,"h":237.65,"l":236.875,"n":276,"o":237.1125,"t":"2026-10-15T13:45:00Z","v":7744,"vw":237.187227},{"c":237.5325,"h":237.77,"l":236.735,"n":204,"o":237.03,"t":"2026-10-15T14:00:00Z","v":3127,"vw":237.231302},{"c":237.13,"h":237.76,"l":237.07,"n":92,"o":237.715,"t":"2026-10-15T14:15:00Z","v":2062,"vw":237.506446},{"c":238.37,"h":238.37,"l":237.655,"n":144,"o":237.655,"t":"2026-10-15T14:30:00Z","v":2239,"vw":238.08625},{"c":238.8,"h":239.1,"l":238.405,"n":259,"o":238.405,"t":"2026-10-15T14:45:00Z","v":5915,"vw":238.881641},{"c":238.01,"h":238.81,"l":237.88,"n":247,"o":238.81,"t":"2026-10-15T15:00:00Z","v":3407,"vw":238.224302},{"c":238.255,"h":238.43,"l":238,"n":142,"o":238,"t":"2026-10-15T15:15:00Z","v":2819,"vw":238.296842},{"c":237.7,"h":237.92,"l":237.34,"n":222,"o":237.92,"t":"2026-10-15T15:30:00Z","v":3848,"vw":237.562162},{"c":237.4,"h":238.19,"l":237.34,"n":173,"o":237.985,"t":"2026-10-15T15:45:00Z","v":3845,"vw":237.587787},{"c":237.08,"h":237.495,"l":237.08,"n":127,"o":237.495,"t":"2026-10-15T16:00:00Z","v":1907,"vw":237.338125},{"c":236.995,"h":237.16,"l":236.885,"n":143,"o":236.885,"t":"2026-10-15T16:15:00Z","v":3174,"vw":237.004817},{"c":237.24,"h":237.41,"l":236.9,"n":294,"o":237.005,"t":"2026-10-15T16:30:00Z","v":3609,"vw":237.160427},{"c":237.62,"h":237.62,"l":237.1775,"n":137,"o":237.1775,"t":"2026-10-15T16:45:00Z","v":2528,"vw":237.372083},{"c":237.7,"h":237.7072,"l":237.3975,"n":165,"o":237.51,"t":"2026-10-15T17:00:00Z","v":2218,"vw":237.612611},{"c":237.625,"h":237.74,"l":237.51,"n":182,"o":237.69,"t":"2026-10-15T17:15:00Z","v":4869,"vw":237.650144},{"c":238.205,"h":238.265,"l":237.69,"n":227,"o":237.69,"t":"2026-10-15T17:30:00Z","v":4768,"vw":238.024815},{"c":238.575,"h":238.575,"l":238,"n":239,"o":238.225,"t":"2026-10-15T17:45:00Z","v":3529,"vw":238.202582},{"c":238.89,"h":239,"l":238.7325,"n":139,"o":238.79,"t":"2026-10-15T18:00:00Z","v":2235,"vw":238.839736},{"c":238.72,"h":238.96,"l":238.57,"n":209,"o":238.76,"t":"2026-10-15T18:15:00Z","v":3326,"vw":238.781471},{"c":238.29,"h":238.71,"l":238.05,"n":263,"o":238.71,"t":"2026-10-15T18:30:00Z","v":6604,"vw":238.317402},{"c":238.34,"h":238.39,"l":238.11,"n":291,"o":238.3,"t":"2026-10-15T18:45:00Z","v":4949,"vw":238.261199},{"c":238.455,"h":238.595,"l":238.345,"n":204,"o":238.37,"t":"2026-10-15T19:00:00Z","v":4450,"vw":238.4559},{"c":238.41,"h":238.52,"l":238.0952,"n":466,"o":238.52,"t":"2026-10-15T19:15:00Z","v":7796,"vw":238.272942},{"c":239.4,"h":239.66,"l":238.405,"n":698,"o":238.405,"t":"2026-10-15T19:30:00Z","v":15837,"vw":239.036204},{"c":240.17,"h":241.05,"l":238.97,"n":2641,"o":239.5,"t":"2026-10-15T19:45:00Z","v":75966,"vw":240.383271},{"c":240.16,"h":240.16,"l":240,"n":42,"o":240,"t":"2026-10-15T20:00:00Z","v":156417,"vw":240.159668},{"c":241.195,"h":241.195,"l":239.275,"n":165,"o":240.22,"t":"2026-10-16T13:30:00Z","v":4694,"vw":239.897686},{"c":242.125,"h":242.94,"l":241.75,"n":135,"o":241.75,"t":"2026-10-16T13:45:00Z","v":2943,"vw":242.342828},{"c":240.79,"h":241.9,"l":240.72,"n":225,"o":241.9,"t":"2026-10-16T14:00:00Z","v":3646,"vw":241.149681},{"c":240.935,"h":241,"l":240.12,"n":158,"o":240.46,"t":"2026-10-16T14:15:00Z","v":3505,"vw":240.637333},{"c":240.68,"h":241.41,"l":240.64,"n":327,"o":241.175,"t":"2026-10-16T14:30:00Z","v":4356,"vw":241.04343},{"c":241.37,"h":241.37,"l":240.87,"n":97,"o":240.87,"t":"2026-10-16T14:45:00Z","v":1985,"vw":241.134569},{"c":240.17,"h":241.48,"l":240.17,"n":207,"o":241.4725,"t":"2026-10-16T15:00:00Z","v":3857,"vw":240.916448},{"c":239.46,"h":240.42,"l":239.37,"n":274,"o":240.345,"t":"2026-10-16T15:15:00Z","v":6193,"vw":239.932557},{"c":237.69,"h":239.575,"l":237.69,"n":259,"o":239.465,"t":"2026-10-16T15:30:00Z","v":4854,"vw":239.082588},{"c":236.62,"h":238.53,"l":236.62,"n":287,"o":237.96,"t":"2026-10-16T15:45:00Z","v":6647,"vw":237.908464},{"c":239.04,"h":239.16,"l":236.74,"n":575,"o":236.83,"t":"2026-10-16T16:00:00Z","v":13996,"vw":237.77193},{"c":238.1,"h":238.9,"l":237.47,"n":316,"o":238.9,"t":"2026-10-16T16:15:00Z","v":6582,"vw":238.373448},{"c":237.835,"h":238.06,"l":237.8,"n":169,"o":237.91,"t":"2026-10-16T16:30:00Z","v":2941,"vw":237.893118},{"c":237.64,"h":238.03,"l":237.64,"n":174,"o":238.03,"t":"2026-10-16T16:45:00Z","v":3425,"vw":237.776111},{"c":236.955,"h":237.63,"l":236.805,"n":274,"o":237.63,"t":"2026-10-16T17:00:00Z","v":6860,"vw":237.375049},{"c":237.33,"h":237.33,"l":236.52,"n":208,"o":236.76,"t":"2026-10-16T17:15:00Z","v":5430,"vw":236.838501},{"c":237.65,"h":237.7199,"l":236.95,"n":286,"o":237.465,"t":"2026-10-16T17:30:00Z","v":5643,"vw":237.451709},{"c":237.12,"h":237.44,"l":236.995,"n":157,"o":237.44,"t":"2026-10-16T17:45:00Z","v":2764,"vw":237.2},{"c":237.34,"h":237.75,"l":236.84,"n":405,"o":236.84,"t":"2026-10-16T18:00:00Z","v":8522,"vw":237.385163},{"c":237.18,"h":237.59,"l":237.09,"n":231,"o":237.49,"t":"2026-10-16T18:15:00Z","v":4362,"vw":237.365882},{"c":237.17,"h":237.17,"l":236.9,"n":293,"o":237.1,"t":"2026-10-16T18:30:00Z","v":6907,"vw":237.030242},{"c":237.17,"h":237.51,"l":236.8,"n":372,"o":237.21,"t":"2026-10-16T18:45:00Z","v":7007,"vw":237.105481},{"c":237.035,"h":237.385,"l":236.71,"n":419,"o":237.17,"t":"2026-10-16T19:00:00Z","v":9263,"vw":237.070296},{"c":237.27,"h":237.625,"l":237.1,"n":433,"o":237.2,"t":"2026-10-16T19:15:00Z","v":8737,"vw":237.334155},{"c":238.11,"h":238.11,"l":237.49,"n":603,"o":237.62,"t":"2026-10-16T19:30:00Z","v":11308,"vw":237.734901},{"c":238.3,"h":238.515,"l":237.8,"n":1556,"o":238.14,"t":"2026-10-16T19:45:00Z","v":35126,"vw":238.241154},{"c":238.39,"h":238.39,"l":238.39,"n":45,"o":238.39,"t":"2026-10-16T20:00:00Z","v":307430,"vw":238.39},{"c":239.42,"h":239.66,"l":238.745,"n":34,"o":239.66,"t":"2026-10-19T13:30:00Z","v":2149,"vw":239.536077},{"c":238.595,"h":239.485,"l":238.5775,"n":59,"o":239.485,"t":"2026-10-19T13:45:00Z","v":2162,"vw":238.7607},{"c":238.27,"h":239.6399,"l":238.23,"n":126,"o":238.875,"t":"2026-10-19T14:00:00Z","v":3361,"vw":238.75216},{"c":237.755,"h":238.92,"l":237.755,"n":116,"o":238.5875,"t":"2026-10-19T14:15:00Z","v":2140,"vw":238.348555},{"c":237.6,"h":238.1974,"l":237.6,"n":100,"o":238.14,"t":"2026-10-19T14:30:00Z","v":2786,"vw":237.862042},{"c":237.86,"h":238.19,"l":237.6,"n":73,"o":237.91,"t":"2026-10-19T14:45:00Z","v":1169,"vw":237.872},{"c":239.09,"h":239.1,"l":238.36,"n":56,"o":238.36,"t":"2026-10-19T15:00:00Z","v":956,"vw":238.803},{"c":238.51,"h":238.8825,"l":238.45,"n":318,"o":238.845,"t":"2026-10-19T15:15:00Z","v":6261,"vw":238.740386},{"c":238.73,"h":238.76,"l":238.73,"n":66,"o":238.75,"t":"2026-10-19T15:30:00Z","v":1394,"vw":238.746875},{"c":238.645,"h":238.915,"l":238.57,"n":189,"o":238.89,"t":"2026-10-19T15:45:00Z","v":3081,"vw":238.75494},{"c":238.085,"h":238.63,"l":237.88,"n":218,"o":238.63,"t":"2026-10-19T16:00:00Z","v":4636,"vw":238.215986},{"c":237.83,"h":238,"l":237.705,"n":198,"o":238,"t":"2026-10-19T16:15:00Z","v":3554,"vw":237.816512},{"c":237.725,"h":238.11,"l":237.22,"n":254,"o":237.61,"t":"2026-10-19T16:30:00Z","v":10262,"vw":237.965675},{"c":237.1,"h":237.635,"l":237.07,"n":140,"o":237.635,"t":"2026-10-19T16:45:00Z","v":2260,"vw":237.283636},{"c":236.91,"h":237.2695,"l":236.75,"n":189,"o":236.835,"t":"2026-10-19T17:00:00Z","v":4466,"vw":236.926699},{"c":236.3325,"h":236.85,"l":236.3325,"n":150,"o":236.85,"t":"2026-10-19T17:15:00Z","v":1869,"vw":236.507597},{"c":236.185,"h":236.24,"l":235.8,"n":231,"o":236.24,"t":"2026-10-19T17:30:00Z","v":4090,"vw":236.001979},{"c":236.2999,"h":236.2999,"l":236.0725,"n":87,"o":236.08,"t":"2026-10-19T17:45:00Z","v":1181,"vw":236.11699},{"c":236.1,"h":236.32,"l":235.88,"n":233,"o":236.13,"t":"2026-10-19T18:00:00Z","v":4259,"vw":236.112923},{"c":235.5,"h":236.1,"l":235.46,"n":236,"o":236.08,"t":"2026-10-19T18:15:00Z","v":5436,"vw":235.860254},{"c":235.175,"h":235.49,"l":235.175,"n":302,"o":235.26,"t":"2026-10-19T18:30:00Z","v":5147,"vw":235.340561},{"c":235.315,"h":235.59,"l":235.175,"n":333,"o":235.27,"t":"2026-10-19T18:45:00Z","v":5553,"vw":235.372059},{"c":235.53,"h":235.55,"l":235.53,"n":67,"o":235.55,"t":"2026-10-19T19:00:00Z","v":1114,"vw":235.536667},{"c":236.45,"h":236.45,"l":235.56,"n":565,"o":235.65,"t":"2026-10-19T19:15:00Z","v":12254,"vw":236.035245},{"c":236.425,"h":236.43,"l":236.16,"n":395,"o":236.33,"t":"2026-10-19T19:30:00Z","v":4841,"vw":236.286917},{"c":236.05,"h":236.59,"l":235.665,"n":1756,"o":236.525,"t":"2026-10-19T19:45:00Z","v":38357,"vw":235.97753},{"c":236.04,"h":236.04,"l":236.04,"n":58,"o":236.04,"t":"2026-10-19T20:00:00Z","v":52542,"vw":236.04},{"c":237.11,"h":237.94,"l":230.985,"n":105,"o":235.22,"t":"2026-10-20T13:30:00Z","v":3100,"vw":235.669183},{"c":237.09,"h":237.44,"l":236.67,"n":177,"o":237.34,"t":"2026-10-20T13:45:00Z","v":4641,"vw":236.979808},{"c":236.4601,"h":237.9399,"l":236.4601,"n":131,"o":237.86,"t":"2026-10-20T14:00:00Z","v":3428,"vw":237.267745},{"c":238.83,"h":238.83,"l":236.655,"n":239,"o":236.66,"t":"2026-10-20T14:15:00Z","v":4517,"vw":237.546156},{"c":239.315,"h":239.315,"l":238.9,"n":80,"o":238.9,"t":"2026-10-20T14:30:00Z","v":1369,"vw":239.126875},{"c":240.27,"h":240.675,"l":240.27,"n":198,"o":240.585,"t":"2026-10-20T14:45:00Z","v":4401,"vw":240.501243},{"c":239.31,"h":240.325,"l":239.3,"n":352,"o":240.2975,"t":"2026-10-20T15:00:00Z","v":5130,"vw":239.856602},{"c":238.91,"h":239.69,"l":238.91,"n":140,"o":239.69,"t":"2026-10-20T15:15:00Z","v":2380,"vw":239.086667},{"c":238.16,"h":239.095,"l":237.87,"n":161,"o":239.095,"t":"2026-10-20T15:30:00Z","v":3748,"vw":238.469433},{"c":238.19,"h":238.19,"l":237.5549,"n":137,"o":237.83,"t":"2026-10-20T15:45:00Z","v":2031,"vw":237.862635},{"c":237.48,"h":237.69,"l":237.325,"n":174,"o":237.66,"t":"2026-10-20T16:00:00Z","v":3109,"vw":237.577273},{"c":236.755,"h":237.207,"l":236.49,"n":196,"o":237.207,"t":"2026-10-20T16:15:00Z","v":2743,"vw":236.750324},{"c":236.97,"h":236.97,"l":236.83,"n":91,"o":236.87,"t":"2026-10-20T16:30:00Z","v":1616,"vw":236.882},{"c":236.59,"h":237.1525,"l":236.55,"n":138,"o":237.025,"t":"2026-10-20T16:45:00Z","v":1865,"vw":236.85823},{"c":236.86,"h":236.88,"l":236.31,"n":128,"o":236.54,"t":"2026-10-20T17:00:00Z","v":2806,"vw":236.731879},{"c":237.445,"h":237.7275,"l":236.94,"n":613,"o":236.96,"t":"2026-10-20T17:15:00Z","v":19411,"vw":237.56355},{"c":237.625,"h":238.14,"l":237.61,"n":262,"o":237.72,"t":"2026-10-20T17:30:00Z","v":6322,"vw":237.818077},{"c":237.98,"h":238.21,"l":237.8,"n":181,"o":237.89,"t":"2026-10-20T17:45:00Z","v":3509,"vw":238.006662},{"c":238.4838,"h":238.65,"l":238.1,"n":220,"o":238.1,"t":"2026-10-20T18:00:00Z","v":4414,"vw":238.459812},{"c":238.81,"h":238.85,"l":238.43,"n":194,"o":238.73,"t":"2026-10-20T18:15:00Z","v":3873,"vw":238.747602},{"c":238.34,"h":239.01,"l":238.34,"n":287,"o":239.01,"t":"2026-10-20T18:30:00Z","v":3771,"vw":238.846111},{"c":237.92,"h":238.22,"l":237.91,"n":141,"o":238.22,"t":"2026-10-20T18:45:00Z","v":4218,"vw":237.988708},{"c":237.67,"h":238.14,"l":237.67,"n":188,"o":238.14,"t":"2026-10-20T19:00:00Z","v":3872,"vw":238.06669},{"c":237.91,"h":238.3869,"l":237.38,"n":400,"o":237.6325,"t":"2026-10-20T19:15:00Z","v":8572,"vw":237.998069},{"c":238.22,"h":238.365,"l":237.565,"n":762,"o":237.97,"t":"2026-10-20T19:30:00Z","v":18661,"vw":237.964627},{"c":237.51,"h":238.855,"l":237.32,"n":2297,"o":238.31,"t":"2026-10-20T19:45:00Z","v":56157,"vw":237.797203},{"c":237.38,"h":237.38,"l":237.38,"n":42,"o":237.38,"t":"2026-10-20T20:00:00Z","v":126665,"vw":237.38},{"c":238.4,"h":238.6,"l":237.1501,"n":184,"o":238.6,"t":"2026-10-21T13:30:00Z","v":6309,"vw":238.163512},{"c":239.08,"h":239.565,"l":238.12,"n":69,"o":238.12,"t":"2026-10-21T13:45:00Z","v":1170,"vw":238.743804},{"c":238.3272,"h":238.89,"l":238.3272,"n":262,"o":238.735,"t":"2026-10-21T14:00:00Z","v":4270,"vw":238.517933},{"c":238.965,"h":239.36,"l":238.93,"n":238,"o":239.05,"t":"2026-10-21T14:15:00Z","v":4743,"vw":239.172745},{"c":239.1,"h":239.1175,"l":238.89,"n":140,"o":239.1175,"t":"2026-10-21T14:30:00Z","v":2282,"vw":239.079773},{"c":239.675,"h":239.86,"l":239.11,"n":219,"o":239.11,"t":"2026-10-21T14:45:00Z","v":2570,"vw":239.625354},{"c":239.03,"h":239.76,"l":239.03,"n":174,"o":239.43,"t":"2026-10-21T15:00:00Z","v":2745,"vw":239.345},{"c":239.2,"h":239.445,"l":239.2,"n":63,"o":239.445,"t":"2026-10-21T15:15:00Z","v":925,"vw":239.31875},{"c":240.11,"h":241.2469,"l":239.755,"n":890,"o":239.755,"t":"2026-10-21T15:45:00Z","v":29758,"vw":240.95038},{"c":240.23,"h":240.27,"l":240.04,"n":212,"o":240.175,"t":"2026-10-21T16:00:00Z","v":4411,"vw":240.163129},{"c":239.89,"h":240.17,"l":239.8,"n":226,"o":240.07,"t":"2026-10-21T16:15:00Z","v":5255,"vw":239.920348},{"c":240.41,"h":240.41,"l":240.015,"n":163,"o":240.015,"t":"2026-10-21T16:30:00Z","v":3097,"vw":240.130714},{"c":239.935,"h":240.365,"l":239.9,"n":135,"o":240.365,"t":"2026-10-21T16:45:00Z","v":2540,"vw":240.01775},{"c":240.19,"h":240.4151,"l":240.04,"n":206,"o":240.21,"t":"2026-10-21T17:00:00Z","v":5606,"vw":240.195838},{"c":241.04,"h":241.04,"l":240.53,"n":178,"o":240.53,"t":"2026-10-21T17:15:00Z","v":2435,"vw":240.664},{"c":240.72,"h":240.93,"l":240.72,"n":107,"o":240.92,"t":"2026-10-21T17:30:00Z","v":1539,"vw":240.875},{"c":240.64,"h":240.9,"l":240.6,"n":130,"o":240.67,"t":"2026-10-21T17:45:00Z","v":2825,"vw":240.744148},{"c":240.56,"h":240.685,"l":240.38,"n":254,"o":240.46,"t":"2026-10-21T18:00:00Z","v":4436,"vw":240.555598},{"c":240.48,"h":240.48,"l":240.37,"n":168,"o":240.4,"t":"2026-10-21T18:15:00Z","v":2558,"vw":240.427096},{"c":240.26,"h":240.36,"l":240.26,"n":149,"o":240.36,"t":"2026-10-21T18:30:00Z","v":2252,"vw":240.3025},{"c":239.5,"h":240.4,"l":239.23,"n":678,"o":240.305,"t":"2026-10-21T18:45:00Z","v":11391,"vw":239.697433},{"c":239.1,"h":239.4,"l":238.425,"n":478,"o":239.4,"t":"2026-10-21T19:00:00Z","v":8198,"vw":238.901698},{"c":239.89,"h":239.89,"l":239.15,"n":233,"o":239.15,"t":"2026-10-21T19:15:00Z","v":3875,"vw":239.373122},{"c":239.37,"h":239.81,"l":239.07,"n":500,"o":239.81,"t":"2026-10-21T19:30:00Z","v":9249,"vw":239.403646},{"c":240.31,"h":240.7,"l":240.02,"n":2470,"o":240.04,"t":"2026-10-21T19:45:00Z","v":56382,"vw":240.404028},{"c":240.31,"h":240.44,"l":240.31,"n":37,"o":240.44,"t":"2026-10-21T20:00:00Z","v":103980,"vw":240.310229},{"c":255.77,"h":261.94,"l":250.535,"n":776,"o":250.82,"t":"2026-10-22T13:30:00Z","v":36759,"vw":255.122301},{"c":258.53,"h":260.49,"l":256,"n":757,"o":256,"t":"2026-10-22T13:45:00Z","v":22986,"vw":258.311778},{"c":259.855,"h":261.15,"l":258.6,"n":1116,"o":259.04,"t":"2026-10-22T14:00:00Z","v":25629,"vw":260.407725},{"c":257.365,"h":259.835,"l":257.18,"n":424,"o":259.56,"t":"2026-10-22T14:15:00Z","v":11133,"vw":259.003876},{"c":256.085,"h":258.07,"l":254.26,"n":740,"o":257.565,"t":"2026-10-22T14:30:00Z","v":19083,"vw":256.031481},{"c":256.77,"h":256.81,"l":255.59,"n":211,"o":256.07,"t":"2026-10-22T14:45:00Z","v":3497,"vw":256.394584},{"c":253.74,"h":257.4,"l":253.74,"n":439,"o":257.4,"t":"2026-10-22T15:00:00Z","v":9687,"vw":255.367934},{"c":255.405,"h":255.77,"l":254.125,"n":503,"o":254.125,"t":"2026-10-22T15:15:00Z","v":12592,"vw":255.094411},{"c":256.32,"h":256.32,"l":255.15,"n":404,"o":255.475,"t":"2026-10-22T15:30:00Z","v":24667,"vw":255.923104},{"c":255.73,"h":256.63,"l":255.34,"n":495,"o":256.41,"t":"2026-10-22T15:45:00Z","v":10482,"vw":256.026439},{"c":256.115,"h":256.34,"l":255.35,"n":363,"o":255.59,"t":"2026-10-22T16:00:00Z","v":6634,"vw":255.869599},{"c":256.47,"h":257.04,"l":255.87,"n":805,"o":256.35,"t":"2026-10-22T16:15:00Z","v":23940,"vw":256.428932},{"c":255.7489,"h":256.83,"l":255.41,"n":637,"o":256.35,"t":"2026-10-22T16:30:00Z","v":37921,"vw":256.405486},{"c":255.2225,"h":255.25,"l":253.835,"n":575,"o":255.24,"t":"2026-10-22T16:45:00Z","v":12392,"vw":254.937751},{"c":257.11,"h":257.11,"l":255.38,"n":686,"o":255.87,"t":"2026-10-22T17:00:00Z","v":17703,"vw":256.172095},{"c":257.8,"h":258.32,"l":256.71,"n":625,"o":257,"t":"2026-10-22T17:15:00Z","v":17880,"vw":257.442911},{"c":256.68,"h":258.6599,"l":256.3601,"n":352,"o":258.6599,"t":"2026-10-22T17:30:00Z","v":6413,"vw":257.055877},{"c":256.44,"h":257.03,"l":256.005,"n":423,"o":256.78,"t":"2026-10-22T17:45:00Z","v":11430,"vw":256.549939},{"c":258.29,"h":258.29,"l":256.2,"n":493,"o":256.665,"t":"2026-10-22T18:00:00Z","v":10519,"vw":256.802458},{"c":258.68,"h":259.24,"l":258.045,"n":709,"o":258.67,"t":"2026-10-22T18:15:00Z","v":15512,"vw":258.638458},{"c":258.48,"h":259.06,"l":258.03,"n":365,"o":258.9,"t":"2026-10-22T18:30:00Z","v":10627,"vw":258.474081},{"c":260.305,"h":260.355,"l":258.79,"n":515,"o":258.87,"t":"2026-10-22T18:45:00Z","v":10664,"vw":259.399253},{"c":262.11,"h":262.15,"l":260.11,"n":797,"o":260.43,"t":"2026-10-22T19:00:00Z","v":16253,"vw":261.525942},{"c":263.24,"h":263.29,"l":261.32,"n":869,"o":261.81,"t":"2026-10-22T19:15:00Z","v":20657,"vw":262.322278},{"c":262.72,"h":264.5,"l":262.4575,"n":1487,"o":263.66,"t":"2026-10-22T19:30:00Z","v":30870,"vw":263.425717},{"c":265.87,"h":266.14,"l":263.3,"n":2995,"o":263.35,"t":"2026-10-22T19:45:00Z","v":73980,"vw":264.894556},{"c":265.53,"h":265.858,"l":265.53,"n":35,"o":265.858,"t":"2026-10-22T20:00:00Z","v":89042,"vw":265.530746}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0825933198518467,"strike":299.87850688237046,"iv":0.3168381780725863,"gamma":0.007446200731849319,"theta":-0.07444433646845657,"vega":0.13128954846886498,"rho":0.01873696986032807,"breakevenPct":13.34353941257949},{"delta":0.15,"premium":1.6249733092694623,"strike":291.2004270516886,"iv":0.2909937546858962,"gamma":0.010746253006800602,"theta":-0.09189694135821058,"vega":0.17340015338779166,"rho":0.028154138489904768,"breakevenPct":10.279591895815194},{"delta":0.2,"premium":2.2781292615692936,"strike":286.1458049228714,"iv":0.2809364636925119,"gamma":0.013167326375664543,"theta":-0.10517567445440015,"vega":0.20530842278739297,"rho":0.037755882249991324,"breakevenPct":8.62197649397081},{"delta":0.25,"premium":2.949068663629488,"strike":281.6728755758034,"iv":0.2734135643529836,"gamma":0.015447292623361381,"theta":-0.11778435389079014,"vega":0.2355788574399454,"rho":0.04738725682957185,"breakevenPct":7.190127006151065},{"delta":0.3,"premium":3.835400444938821,"strike":278.2591768631813,"iv":0.27296751946607345,"gamma":0.016700389321468296,"theta":-0.12854065628476086,"vega":0.25546484983314793,"rho":0.057007278649559553,"breakevenPct":6.238307275306051},{"delta":0.35,"premium":4.850417130144605,"strike":275.4783092324805,"iv":0.2767494994438265,"gamma":0.017339988876529475,"theta":-0.13819026696329254,"vega":0.26914671857619576,"rho":0.0666205178304295,"breakevenPct":5.573278485529007},{"delta":0.4,"premium":5.86543381535039,"strike":272.69744160177976,"iv":0.2805314794215795,"gamma":0.017979588431590657,"theta":-0.14783987764182427,"vega":0.2828285873192436,"rho":0.07623375701129945,"breakevenPct":4.908249695751962},{"delta":0.45,"premium":6.893537787513692,"strike":269.9178532311062,"iv":0.2842640744797371,"gamma":0.01858932092004381,"theta":-0.157213143483023,"vega":0.2959866374589266,"rho":0.08584208269592872,"breakevenPct":4.248631423424843},{"delta":0.5,"premium":8.344797371303397,"strike":267.17962760131434,"iv":0.2863998904709748,"gamma":0.018233351588170865,"theta":-0.1576512595837897,"vega":0.2922078860898138,"rho":0.09529153866877653,"breakevenPct":3.7639532153119357},{"delta":0.55,"premium":9.796056955093102,"strike":264.44140197152245,"iv":0.2885357064622125,"gamma":0.017877382256297918,"theta":-0.15808937568455642,"vega":0.288429134720701,"rho":0.10474099464162434,"breakevenPct":3.2792750071990273},{"delta":0.6,"premium":11.247316538882803,"strike":261.70317634173057,"iv":0.2906715224534501,"gamma":0.01752141292442497,"theta":-0.1585274917853231,"vega":0.28465038335158815,"rho":0.11419045061447214,"breakevenPct":2.794596799086121},{"delta":0.65,"premium":13.110684647302907,"strike":258.6929460580913,"iv":0.2950454356846473,"gamma":0.01669875518672199,"theta":-0.15659107883817427,"vega":0.27469294605809125,"rho":0.12339155774980538,"breakevenPct":2.3626824484593825},{"delta":0.7,"premium":15.652178423236514,"strike":255.23513139695712,"iv":0.3031021438450899,"gamma":0.015108160442600277,"theta":-0.15074737206085753,"vega":0.25456846473029043,"rho":0.13218400621600088,"breakevenPct":2.0175911649130622},{"delta":0.75,"premium":18.193672199170127,"strike":251.77731673582295,"iv":0.3111588520055325,"gamma":0.01351756569847856,"theta":-0.1449036652835408,"vega":0.23444398340248962,"rho":0.14097645468219638,"breakevenPct":1.6724998813667409},{"delta":0.8,"premium":21.555589123867076,"strike":247.55287009063443,"iv":0.3201697885196375,"gamma":0.011598791540785493,"theta":-0.1343383685800604,"vega":0.20697009063444102,"rho":0.14916898384053104,"breakevenPct":1.347666634467492},{"delta":0.85,"premium":25.785196374622355,"strike":242.51762336354483,"iv":0.3301899295065458,"gamma":0.009332930513595166,"theta":-0.11877945619335348,"vega":0.17172336354481368,"rho":0.15672703043870004,"breakevenPct":1.044258553898686},{"delta":0.9,"premium":30.7921568627451,"strike":236.73202614379085,"iv":0.33108235294117644,"gamma":0.006892810457516339,"theta":-0.09599999999999999,"vega":0.12838104575163395,"rho":0.16368834082362468,"breakevenPct":0.7510198495597331}],"put":[{"delta":0.1,"premium":1.5981169824122554,"strike":229.91631032943357,"iv":0.4299983607940815,"gamma":0.00547240356078332,"theta":-0.09418992231168144,"vega":0.1309239177756133,"rho":-0.023375923568086085,"breakevenPct":14.014162864075116},{"delta":0.15,"premium":2.2634594298245614,"strike":240.25219298245614,"iv":0.37108793859649125,"gamma":0.008398355263157894,"theta":-0.10686491228070176,"vega":0.17419802631578946,"rho":-0.034606137687125726,"breakevenPct":10.372186362131732},{"delta":0.2,"premium":3.0995339912280704,"strike":245.734649122807,"iv":0.3534344298245614,"gamma":0.010536513157894738,"theta":-0.11914561403508772,"vega":0.20676381578947367,"rho":-0.046162367895802754,"breakevenPct":8.62233452657742},{"delta":0.25,"premium":3.949103139013453,"strike":250.82959641255604,"iv":0.3367383408071749,"gamma":0.012565022421524664,"theta":-0.12940515695067265,"vega":0.23633923766816145,"rho":-0.05771210791995687,"breakevenPct":7.023502702691738},{"delta":0.3,"premium":4.845964125560538,"strike":254.56651718983557,"iv":0.323397533632287,"gamma":0.014209267563527653,"theta":-0.13258153961136024,"vega":0.2554349028400598,"rho":-0.06923910306321542,"breakevenPct":5.953921189969096},{"delta":0.35,"premium":5.7428251121076235,"strike":258.3034379671151,"iv":0.3100567264573991,"gamma":0.015853512705530644,"theta":-0.13575792227204783,"vega":0.27453056801195813,"rho":-0.08076609820647396,"breakevenPct":4.884339677246452},{"delta":0.4,"premium":6.9013761467889925,"strike":261.5653669724771,"iv":0.30338950688073396,"gamma":0.016756536697247706,"theta":-0.13710607798165136,"vega":0.2852819380733945,"rho":-0.0923740382268952,"breakevenPct":4.092196427639777},{"delta":0.45,"premium":8.277522935779817,"strike":264.4323394495413,"iv":0.30227138761467887,"gamma":0.01704323394495413,"theta":-0.13693405963302752,"vega":0.2890950114678899,"rho":-0.1040492840609279,"breakevenPct":3.5307436019427194},{"delta":0.5,"premium":9.65366972477064,"strike":267.2993119266055,"iv":0.3011532683486238,"gamma":0.01732993119266055,"theta":-0.13676204128440367,"vega":0.2929080848623853,"rho":-0.1157245298949606,"breakevenPct":2.9692907762456615},{"delta":0.55,"premium":11.06140456182473,"strike":270.17406962785117,"iv":0.2999694477791116,"gamma":0.01756344537815126,"theta":-0.13607082833133252,"vega":0.2957706482593037,"rho":-0.12741555093531287,"breakevenPct":2.4168022197015597},{"delta":0.6,"premium":12.982172869147657,"strike":273.1752701080432,"iv":0.2977185474189676,"gamma":0.016933193277310927,"theta":-0.12694717887154863,"vega":0.28319561824729894,"rho":-0.13936278308519992,"breakevenPct":2.00990575871066},{"delta":0.65,"premium":14.90294117647059,"strike":276.1764705882353,"iv":0.29546764705882356,"gamma":0.01630294117647059,"theta":-0.1178235294117647,"vega":0.2706205882352941,"rho":-0.15131001523508703,"breakevenPct":1.6030092977197592},{"delta":0.7,"premium":16.823709483793515,"strike":279.17767106842734,"iv":0.2932167466986795,"gamma":0.015672689075630252,"theta":-0.1086998799519808,"vega":0.25804555822328934,"rho":-0.16325724738497407,"breakevenPct":1.1961128367288594},{"delta":0.75,"premium":20.342725509214358,"strike":283.5208535402522,"iv":0.3016133850630456,"gamma":0.01395082444228904,"theta":-0.09799641125121242,"vega":0.23488322017458776,"rho":-0.17626597781451436,"breakevenPct":0.8857274014093202},{"delta":0.8,"premium":24.464936954413197,"strike":288.37051406401554,"iv":0.3140285160038797,"gamma":0.01181697381183317,"theta":-0.08669670223084383,"vega":0.20772512124151304,"rho":-0.189675328806899,"breakevenPct":0.6117662374864108},{"delta":0.85,"premium":31.117581475128645,"strike":295.69468267581476,"iv":0.3371632933104631,"gamma":0.009220754716981132,"theta":-0.07247873070325901,"vega":0.1732017152658662,"rho":-0.2050000548268238,"breakevenPct":0.35886671913301293},{"delta":0.9,"premium":47.6569587628866,"strike":312.83505154639175,"iv":0.4083592783505155,"gamma":0.006003092783505153,"theta":-0.05719845360824742,"vega":0.12952783505154636,"rho":-0.2280245873000376,"breakevenPct":0.13897511337954838}]},"raw":{"call":[{"delta":0.1,"premium":1.0825933198518467,"strike":299.87850688237046,"iv":0.3168381780725863,"gamma":0.007446200731849319,"theta":-0.07444433646845657,"vega":0.13128954846886498,"rho":0.01873696986032807,"breakevenPct":13.34353941257949},{"delta":0.15,"premium":1.6249733092694623,"strike":291.2004270516886,"iv":0.2909937546858962,"gamma":0.010746253006800602,"theta":-0.09189694135821058,"vega":0.17340015338779166,"rho":0.028154138489904768,"breakevenPct":10.279591895815194},{"delta":0.2,"premium":2.2781292615692936,"strike":286.1458049228714,"iv":0.2809364636925119,"gamma":0.013167326375664543,"theta":-0.10517567445440015,"vega":0.20530842278739297,"rho":0.037755882249991324,"breakevenPct":8.62197649397081},{"delta":0.25,"premium":2.949068663629488,"strike":281.6728755758034,"iv":0.2734135643529836,"gamma":0.015447292623361381,"theta":-0.11778435389079014,"vega":0.2355788574399454,"rho":0.04738725682957185,"breakevenPct":7.190127006151065},{"delta":0.3,"premium":3.835400444938821,"strike":278.2591768631813,"iv":0.27296751946607345,"gamma":0.016700389321468296,"theta":-0.12854065628476086,"vega":0.25546484983314793,"rho":0.057007278649559553,"breakevenPct":6.238307275306051},{"delta":0.35,"premium":4.850417130144605,"strike":275.4783092324805,"iv":0.2767494994438265,"gamma":0.017339988876529475,"theta":-0.13819026696329254,"vega":0.26914671857619576,"rho":0.0666205178304295,"breakevenPct":5.573278485529007},{"delta":0.4,"premium":5.86543381535039,"strike":272.69744160177976,"iv":0.2805314794215795,"gamma":0.017979588431590657,"theta":-0.14783987764182427,"vega":0.2828285873192436,"rho":0.07623375701129945,"breakevenPct":4.908249695751962},{"delta":0.45,"premium":6.893537787513692,"strike":269.9178532311062,"iv":0.2842640744797371,"gamma":0.01858932092004381,"theta":-0.157213143483023,"vega":0.2959866374589266,"rho":0.08584208269592872,"breakevenPct":4.248631423424843},{"delta":0.5,"premium":8.344797371303397,"strike":267.17962760131434,"iv":0.2863998904709748,"gamma":0.018233351588170865,"theta":-0.1576512595837897,"vega":0.2922078860898138,"rho":0.09529153866877653,"breakevenPct":3.7639532153119357},{"delta":0.55,"premium":9.796056955093102,"strike":264.44140197152245,"iv":0.2885357064622125,"gamma":0.017877382256297918,"theta":-0.15808937568455642,"vega":0.288429134720701,"rho":0.10474099464162434,"breakevenPct":3.2792750071990273},{"delta":0.6,"premium":11.247316538882803,"strike":261.70317634173057,"iv":0.2906715224534501,"gamma":0.01752141292442497,"theta":-0.1585274917853231,"vega":0.28465038335158815,"rho":0.11419045061447214,"breakevenPct":2.794596799086121},{"delta":0.65,"premium":13.110684647302907,"strike":258.6929460580913,"iv":0.2950454356846473,"gamma":0.01669875518672199,"theta":-0.15659107883817427,"vega":0.27469294605809125,"rho":0.12339155774980538,"breakevenPct":2.3626824484593825},{"delta":0.7,"premium":15.652178423236514,"strike":255.23513139695712,"iv":0.3031021438450899,"gamma":0.015108160442600277,"theta":-0.15074737206085753,"vega":0.25456846473029043,"rho":0.13218400621600088,"breakevenPct":2.0175911649130622},{"delta":0.75,"premium":18.193672199170127,"strike":251.77731673582295,"iv":0.3111588520055325,"gamma":0.01351756569847856,"theta":-0.1449036652835408,"vega":0.23444398340248962,"rho":0.14097645468219638,"breakevenPct":1.6724998813667409},{"delta":0.8,"premium":21.555589123867076,"strike":247.55287009063443,"iv":0.3201697885196375,"gamma":0.011598791540785493,"theta":-0.1343383685800604,"vega":0.20697009063444102,"rho":0.14916898384053104,"breakevenPct":1.347666634467492},{"delta":0.85,"premium":25.785196374622355,"strike":242.51762336354483,"iv":0.3301899295065458,"gamma":0.009332930513595166,"theta":-0.11877945619335348,"vega":0.17172336354481368,"rho":0.15672703043870004,"breakevenPct":1.044258553898686},{"delta":0.9,"premium":30.7921568627451,"strike":236.73202614379085,"iv":0.33108235294117644,"gamma":0.006892810457516339,"theta":-0.09599999999999999,"vega":0.12838104575163395,"rho":0.16368834082362468,"breakevenPct":0.7510198495597331}],"put":[{"delta":0.1,"premium":1.5981169824122554,"strike":229.91631032943357,"iv":0.4299983607940815,"gamma":0.00547240356078332,"theta":-0.09418992231168144,"vega":0.1309239177756133,"rho":-0.023375923568086085,"breakevenPct":14.014162864075116},{"delta":0.15,"premium":2.2634594298245614,"strike":240.25219298245614,"iv":0.37108793859649125,"gamma":0.008398355263157894,"theta":-0.10686491228070176,"vega":0.17419802631578946,"rho":-0.034606137687125726,"breakevenPct":10.372186362131732},{"delta":0.2,"premium":3.0995339912280704,"strike":245.734649122807,"iv":0.3534344298245614,"gamma":0.010536513157894738,"theta":-0.11914561403508772,"vega":0.20676381578947367,"rho":-0.046162367895802754,"breakevenPct":8.62233452657742},{"delta":0.25,"premium":3.949103139013453,"strike":250.82959641255604,"iv":0.3367383408071749,"gamma":0.012565022421524664,"theta":-0.12940515695067265,"vega":0.23633923766816145,"rho":-0.05771210791995687,"breakevenPct":7.023502702691738},{"delta":0.3,"premium":4.845964125560538,"strike":254.56651718983557,"iv":0.323397533632287,"gamma":0.014209267563527653,"theta":-0.13258153961136024,"vega":0.2554349028400598,"rho":-0.06923910306321542,"breakevenPct":5.953921189969096},{"delta":0.35,"premium":5.7428251121076235,"strike":258.3034379671151,"iv":0.3100567264573991,"gamma":0.015853512705530644,"theta":-0.13575792227204783,"vega":0.27453056801195813,"rho":-0.08076609820647396,"breakevenPct":4.884339677246452},{"delta":0.4,"premium":6.9013761467889925,"strike":261.5653669724771,"iv":0.30338950688073396,"gamma":0.016756536697247706,"theta":-0.13710607798165136,"vega":0.2852819380733945,"rho":-0.0923740382268952,"breakevenPct":4.092196427639777},{"delta":0.45,"premium":8.277522935779817,"strike":264.4323394495413,"iv":0.30227138761467887,"gamma":0.01704323394495413,"theta":-0.13693405963302752,"vega":0.2890950114678899,"rho":-0.1040492840609279,"breakevenPct":3.5307436019427194},{"delta":0.5,"premium":9.65366972477064,"strike":267.2993119266055,"iv":0.3011532683486238,"gamma":0.01732993119266055,"theta":-0.13676204128440367,"vega":0.2929080848623853,"rho":-0.1157245298949606,"breakevenPct":2.9692907762456615},{"delta":0.55,"premium":11.06140456182473,"strike":270.17406962785117,"iv":0.2999694477791116,"gamma":0.01756344537815126,"theta":-0.13607082833133252,"vega":0.2957706482593037,"rho":-0.12741555093531287,"breakevenPct":2.4168022197015597},{"delta":0.6,"premium":12.982172869147657,"strike":273.1752701080432,"iv":0.2977185474189676,"gamma":0.016933193277310927,"theta":-0.12694717887154863,"vega":0.28319561824729894,"rho":-0.13936278308519992,"breakevenPct":2.00990575871066},{"delta":0.65,"premium":14.90294117647059,"strike":276.1764705882353,"iv":0.29546764705882356,"gamma":0.01630294117647059,"theta":-0.1178235294117647,"vega":0.2706205882352941,"rho":-0.15131001523508703,"breakevenPct":1.6030092977197592},{"delta":0.7,"premium":16.823709483793515,"strike":279.17767106842734,"iv":0.2932167466986795,"gamma":0.015672689075630252,"theta":-0.1086998799519808,"vega":0.25804555822328934,"rho":-0.16325724738497407,"breakevenPct":1.1961128367288594},{"delta":0.75,"premium":20.342725509214358,"strike":283.5208535402522,"iv":0.3016133850630456,"gamma":0.01395082444228904,"theta":-0.09799641125121242,"vega":0.23488322017458776,"rho":-0.17626597781451436,"breakevenPct":0.8857274014093202},{"delta":0.8,"premium":24.464936954413197,"strike":288.37051406401554,"iv":0.3140285160038797,"gamma":0.01181697381183317,"theta":-0.08669670223084383,"vega":0.20772512124151304,"rho":-0.189675328806899,"breakevenPct":0.6117662374864108},{"delta":0.85,"premium":31.117581475128645,"strike":295.69468267581476,"iv":0.3371632933104631,"gamma":0.009220754716981132,"theta":-0.07247873070325901,"vega":0.1732017152658662,"rho":-0.2050000548268238,"breakevenPct":0.35886671913301293},{"delta":0.9,"premium":47.6569587628866,"strike":312.83505154639175,"iv":0.4083592783505155,"gamma":0.006003092783505153,"theta":-0.05719845360824742,"vega":0.12952783505154636,"rho":-0.2280245873000376,"breakevenPct":0.13897511337954838}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}