{"symbol":"RGLD","url":"https://intraalpha.com/companies/RGLD","capturedAt":"2026-10-22T23:53:57.445Z","state":"partial","quote":{"symbol":"RGLD","last_price":235,"prev_close":242,"regular_close":234.72,"change":-7,"change_pct":-2.8926,"regular_change":-7.28,"regular_change_pct":-3.0083,"extended_change":0.28,"extended_change_pct":0.1193,"bid":230,"ask":236,"bid_size":320,"ask_size":80,"volume":787195,"vwap":234.53324,"open":236.64,"high":237.475,"low":231.8049,"close":234.72,"trade_count":27410,"last_trade_at":"2026-10-22T23:35:16.974640305Z","last_quote_at":"2026-10-22T23:40:58.800015145Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:55.636537669-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:33.308Z","bars":[{"c":228,"h":228,"l":228,"n":3,"o":228,"t":"2026-10-15T08:05:00Z","v":106,"vw":228},{"c":229.1,"h":229.1,"l":229.1,"n":7,"o":229.1,"t":"2026-10-15T09:35:00Z","v":87,"vw":229.1},{"c":226.58,"h":226.58,"l":226.58,"n":1,"o":226.58,"t":"2026-10-15T10:00:00Z","v":136,"vw":226.58},{"c":228.8946,"h":229.37,"l":228.8946,"n":5,"o":229.37,"t":"2026-10-15T11:00:00Z","v":1500,"vw":229.145149},{"c":227.2,"h":227.21,"l":227.2,"n":4,"o":227.21,"t":"2026-10-15T12:20:00Z","v":85,"vw":227.205},{"c":228.28,"h":228.28,"l":227.41,"n":23,"o":227.41,"t":"2026-10-15T12:35:00Z","v":260,"vw":227.884545},{"c":228.55,"h":229.5567,"l":228.55,"n":11,"o":229.16,"t":"2026-10-15T12:40:00Z","v":286,"vw":229.112298},{"c":229.5,"h":229.5,"l":229.48,"n":11,"o":229.48,"t":"2026-10-15T12:50:00Z","v":563,"vw":229.492108},{"c":229.0877,"h":229.5,"l":229.0877,"n":3,"o":229.5,"t":"2026-10-15T13:15:00Z","v":145,"vw":229.35275},{"c":229.5,"h":229.5,"l":229.5,"n":15,"o":229.5,"t":"2026-10-15T13:25:00Z","v":191,"vw":229.5},{"c":227.16,"h":229.36,"l":226.715,"n":286,"o":228.88,"t":"2026-10-15T13:30:00Z","v":11791,"vw":228.494349},{"c":227.835,"h":228.32,"l":226.5,"n":226,"o":226.755,"t":"2026-10-15T13:35:00Z","v":4192,"vw":227.626537},{"c":227.025,"h":228.22,"l":226.958,"n":191,"o":228.22,"t":"2026-10-15T13:40:00Z","v":5245,"vw":227.450859},{"c":227.92,"h":228.535,"l":226.57,"n":523,"o":226.598,"t":"2026-10-15T13:45:00Z","v":12877,"vw":227.534887},{"c":227.58,"h":228.25,"l":227.508,"n":147,"o":227.84,"t":"2026-10-15T13:50:00Z","v":2851,"vw":227.911784},{"c":227.53,"h":227.965,"l":227.23,"n":296,"o":227.7,"t":"2026-10-15T13:55:00Z","v":3485,"vw":227.774387},{"c":227.635,"h":227.785,"l":227.23,"n":202,"o":227.51,"t":"2026-10-15T14:00:00Z","v":7100,"vw":227.495699},{"c":227.6,"h":228.37,"l":227.5,"n":155,"o":227.99,"t":"2026-10-15T14:05:00Z","v":3176,"vw":228.043785},{"c":227.96,"h":227.97,"l":226.8501,"n":184,"o":227.39,"t":"2026-10-15T14:10:00Z","v":5808,"vw":227.433922},{"c":227.82,"h":227.97,"l":227.36,"n":258,"o":227.84,"t":"2026-10-15T14:15:00Z","v":3281,"vw":227.613908},{"c":228.37,"h":228.37,"l":227.72,"n":174,"o":228.2,"t":"2026-10-15T14:20:00Z","v":2138,"vw":228.111339},{"c":229.31,"h":229.64,"l":228.69,"n":253,"o":228.69,"t":"2026-10-15T14:25:00Z","v":3193,"vw":229.08465},{"c":229.47,"h":229.515,"l":229,"n":151,"o":229,"t":"2026-10-15T14:30:00Z","v":1549,"vw":229.238638},{"c":230.08,"h":230.08,"l":229.25,"n":205,"o":229.525,"t":"2026-10-15T14:35:00Z","v":2524,"vw":229.635918},{"c":229.96,"h":230.7,"l":229.96,"n":201,"o":230.39,"t":"2026-10-15T14:40:00Z","v":1964,"vw":230.244412},{"c":230.17,"h":230.17,"l":229.71,"n":201,"o":230,"t":"2026-10-15T14:45:00Z","v":5539,"vw":230.015604},{"c":230.74,"h":231,"l":230.005,"n":318,"o":230.005,"t":"2026-10-15T14:50:00Z","v":7484,"vw":230.832612},{"c":230.76,"h":231.155,"l":230.65,"n":233,"o":230.82,"t":"2026-10-15T14:55:00Z","v":9879,"vw":231.018228},{"c":230.915,"h":231.18,"l":230.655,"n":170,"o":230.76,"t":"2026-10-15T15:00:00Z","v":2170,"vw":230.873262},{"c":231.17,"h":231.255,"l":230.95,"n":170,"o":231.25,"t":"2026-10-15T15:05:00Z","v":2827,"vw":231.077349},{"c":231.53,"h":231.735,"l":231.22,"n":151,"o":231.44,"t":"2026-10-15T15:10:00Z","v":2060,"vw":231.485014},{"c":232.11,"h":232.18,"l":231.85,"n":126,"o":231.96,"t":"2026-10-15T15:15:00Z","v":1781,"vw":232.007105},{"c":232.235,"h":232.68,"l":232.1,"n":176,"o":232.2,"t":"2026-10-15T15:20:00Z","v":3334,"vw":232.314633},{"c":231.9,"h":232.3884,"l":231.87,"n":181,"o":232.23,"t":"2026-10-15T15:25:00Z","v":2705,"vw":232.05601},{"c":231.747325,"h":232.15,"l":231.6494,"n":228,"o":232.15,"t":"2026-10-15T15:30:00Z","v":2414,"vw":231.830428},{"c":231.94,"h":232.17,"l":231.7,"n":212,"o":232.07,"t":"2026-10-15T15:35:00Z","v":2373,"vw":231.850883},{"c":231.83,"h":232.255,"l":231.83,"n":107,"o":232.19,"t":"2026-10-15T15:40:00Z","v":1031,"vw":232.077557},{"c":231.3,"h":231.87,"l":231.19,"n":158,"o":231.87,"t":"2026-10-15T15:45:00Z","v":1945,"vw":231.537422},{"c":231.615,"h":231.615,"l":231.22,"n":148,"o":231.24,"t":"2026-10-15T15:50:00Z","v":2603,"vw":231.376622},{"c":231.49,"h":231.9,"l":231.21,"n":225,"o":231.52,"t":"2026-10-15T15:55:00Z","v":4260,"vw":231.547838},{"c":231.065,"h":231.07,"l":230.83,"n":40,"o":231.07,"t":"2026-10-15T16:00:00Z","v":607,"vw":230.975354},{"c":231.125,"h":231.211,"l":230.85,"n":92,"o":231.155,"t":"2026-10-15T16:05:00Z","v":931,"vw":231.116364},{"c":230.9,"h":231.49,"l":230.82,"n":161,"o":231.205,"t":"2026-10-15T16:10:00Z","v":4012,"vw":231.135652},{"c":230.74,"h":231.07,"l":230.7,"n":160,"o":230.93,"t":"2026-10-15T16:15:00Z","v":2558,"vw":230.831581},{"c":230.9,"h":230.98,"l":230.795,"n":100,"o":230.795,"t":"2026-10-15T16:20:00Z","v":1308,"vw":230.888125},{"c":231.4981,"h":231.4981,"l":231.07,"n":79,"o":231.07,"t":"2026-10-15T16:25:00Z","v":836,"vw":231.144044},{"c":230.77,"h":231.1999,"l":230.77,"n":130,"o":231.11,"t":"2026-10-15T16:30:00Z","v":1824,"vw":231.002082},{"c":231.02,"h":231.14,"l":230.73,"n":77,"o":230.73,"t":"2026-10-15T16:35:00Z","v":1239,"vw":230.938756},{"c":230.975,"h":231.13,"l":230.83,"n":92,"o":230.92,"t":"2026-10-15T16:40:00Z","v":2589,"vw":230.899078},{"c":231.09,"h":231.09,"l":230.975,"n":70,"o":230.975,"t":"2026-10-15T16:45:00Z","v":755,"vw":231.03009},{"c":230.99,"h":231.28,"l":230.97,"n":96,"o":230.97,"t":"2026-10-15T16:50:00Z","v":1331,"vw":231.083486},{"c":231.08,"h":231.1657,"l":230.86,"n":76,"o":230.88,"t":"2026-10-15T16:55:00Z","v":2149,"vw":231.120103},{"c":230.82,"h":230.96,"l":230.78,"n":127,"o":230.96,"t":"2026-10-15T17:00:00Z","v":2946,"vw":230.872926},{"c":230.88,"h":230.96,"l":230.8,"n":61,"o":230.94,"t":"2026-10-15T17:05:00Z","v":888,"vw":230.899204},{"c":230.66,"h":230.8801,"l":230.66,"n":156,"o":230.88,"t":"2026-10-15T17:10:00Z","v":3626,"vw":230.794231},{"c":230.97,"h":231.095,"l":230.7,"n":143,"o":230.7,"t":"2026-10-15T17:15:00Z","v":1602,"vw":230.936005},{"c":230.745,"h":230.955,"l":230.71,"n":91,"o":230.92,"t":"2026-10-15T17:20:00Z","v":1185,"vw":230.859583},{"c":230.555,"h":230.745,"l":230.49,"n":97,"o":230.745,"t":"2026-10-15T17:25:00Z","v":2101,"vw":230.630748},{"c":231.17,"h":231.17,"l":230.595,"n":160,"o":230.68,"t":"2026-10-15T17:30:00Z","v":3713,"vw":230.996138},{"c":231.31,"h":231.46,"l":231.28,"n":44,"o":231.46,"t":"2026-10-15T17:35:00Z","v":748,"vw":231.336115},{"c":231.285,"h":231.545,"l":231.15,"n":162,"o":231.42,"t":"2026-10-15T17:40:00Z","v":3451,"vw":231.388185},{"c":231.31,"h":231.62,"l":231.235,"n":141,"o":231.24,"t":"2026-10-15T17:45:00Z","v":2059,"vw":231.40557},{"c":231.12,"h":231.36,"l":231.12,"n":186,"o":231.25,"t":"2026-10-15T17:50:00Z","v":1349,"vw":231.248767},{"c":231.435,"h":231.5799,"l":231.14,"n":86,"o":231.14,"t":"2026-10-15T17:55:00Z","v":2539,"vw":231.410306},{"c":231.91,"h":231.91,"l":231.435,"n":194,"o":231.435,"t":"2026-10-15T18:00:00Z","v":2986,"vw":231.606743},{"c":231.39,"h":231.95,"l":231.35,"n":185,"o":231.7375,"t":"2026-10-15T18:05:00Z","v":2588,"vw":231.577917},{"c":231.635,"h":231.65,"l":231.415,"n":89,"o":231.415,"t":"2026-10-15T18:10:00Z","v":1918,"vw":231.470952},{"c":231.54,"h":231.78,"l":231.535,"n":92,"o":231.56,"t":"2026-10-15T18:15:00Z","v":1593,"vw":231.612693},{"c":231.44,"h":231.66,"l":231.44,"n":138,"o":231.54,"t":"2026-10-15T18:20:00Z","v":2372,"vw":231.553928},{"c":231.39,"h":231.485,"l":231.25,"n":130,"o":231.465,"t":"2026-10-15T18:25:00Z","v":2717,"vw":231.378522},{"c":231.85,"h":231.85,"l":231.53,"n":108,"o":231.53,"t":"2026-10-15T18:30:00Z","v":1011,"vw":231.678174},{"c":231.465,"h":231.81,"l":231.295,"n":229,"o":231.81,"t":"2026-10-15T18:35:00Z","v":4240,"vw":231.496361},{"c":231.74,"h":231.74,"l":231.48,"n":181,"o":231.525,"t":"2026-10-15T18:40:00Z","v":3454,"vw":231.632008},{"c":231.76,"h":231.85,"l":231.58,"n":124,"o":231.75,"t":"2026-10-15T18:45:00Z","v":2194,"vw":231.724135},{"c":232.065,"h":232.065,"l":231.77,"n":248,"o":231.895,"t":"2026-10-15T18:50:00Z","v":4488,"vw":231.962471},{"c":232.125,"h":232.19,"l":231.915,"n":224,"o":232,"t":"2026-10-15T18:55:00Z","v":3325,"vw":232.000627},{"c":232.57,"h":232.8622,"l":232.3,"n":205,"o":232.3,"t":"2026-10-15T19:00:00Z","v":3549,"vw":232.692819},{"c":232.37,"h":232.5,"l":232.12,"n":150,"o":232.43,"t":"2026-10-15T19:05:00Z","v":1882,"vw":232.351808},{"c":232.32,"h":232.64,"l":232.32,"n":216,"o":232.42,"t":"2026-10-15T19:10:00Z","v":2542,"vw":232.431417},{"c":232.46,"h":232.63,"l":232.2444,"n":223,"o":232.45,"t":"2026-10-15T19:15:00Z","v":3547,"vw":232.502944},{"c":232.825,"h":233,"l":232.34,"n":282,"o":232.46,"t":"2026-10-15T19:20:00Z","v":6002,"vw":232.859314},{"c":232.68,"h":232.935,"l":232.68,"n":219,"o":232.76,"t":"2026-10-15T19:25:00Z","v":2895,"vw":232.837921},{"c":232.45,"h":232.47,"l":232.2011,"n":213,"o":232.3123,"t":"2026-10-15T19:30:00Z","v":2413,"vw":232.320053},{"c":232.64,"h":232.79,"l":232.5,"n":468,"o":232.515,"t":"2026-10-15T19:35:00Z","v":11236,"vw":232.566125},{"c":233.35,"h":233.36,"l":232.49,"n":425,"o":232.49,"t":"2026-10-15T19:40:00Z","v":6832,"vw":233.041984},{"c":233.53,"h":233.58,"l":233.25,"n":476,"o":233.35,"t":"2026-10-15T19:45:00Z","v":9113,"vw":233.421604},{"c":232.21,"h":233.9,"l":232.15,"n":1281,"o":233.5,"t":"2026-10-15T19:50:00Z","v":59544,"vw":232.756504},{"c":232.95,"h":233.11,"l":231.9,"n":2840,"o":232.21,"t":"2026-10-15T19:55:00Z","v":110064,"vw":232.604021},{"c":233,"h":233,"l":233,"n":45,"o":233,"t":"2026-10-15T20:00:00Z","v":169391,"vw":233},{"c":233,"h":233,"l":233,"n":5,"o":233,"t":"2026-10-15T20:10:00Z","v":104,"vw":233},{"c":233.0001,"h":233.06,"l":233.0001,"n":7,"o":233.06,"t":"2026-10-15T21:40:00Z","v":1000,"vw":233.02149},{"c":234.2166,"h":234.2166,"l":234.2166,"n":1,"o":234.2166,"t":"2026-10-16T11:10:00Z","v":50,"vw":234.2166},{"c":233.5,"h":233.5,"l":233.5,"n":1,"o":233.5,"t":"2026-10-16T11:45:00Z","v":1000,"vw":233.5},{"c":231.9,"h":231.9,"l":231.9,"n":7,"o":231.9,"t":"2026-10-16T13:20:00Z","v":157,"vw":231.9},{"c":232.37,"h":232.37,"l":232.37,"n":2,"o":232.37,"t":"2026-10-16T13:25:00Z","v":92,"vw":232.37},{"c":233.71,"h":233.71,"l":231.44,"n":234,"o":233,"t":"2026-10-16T13:30:00Z","v":17006,"vw":232.926349},{"c":234.375,"h":235.4,"l":233.985,"n":184,"o":234.16,"t":"2026-10-16T13:35:00Z","v":5380,"vw":234.801946},{"c":236.66,"h":236.66,"l":234.655,"n":137,"o":234.91,"t":"2026-10-16T13:40:00Z","v":3887,"vw":235.495969},{"c":236,"h":236.575,"l":236,"n":360,"o":236.5525,"t":"2026-10-16T13:45:00Z","v":7561,"vw":236.334677},{"c":237.01,"h":237.6344,"l":236.32,"n":148,"o":236.32,"t":"2026-10-16T13:50:00Z","v":3685,"vw":237.343894},{"c":236.97,"h":237.5,"l":236.97,"n":225,"o":237.03,"t":"2026-10-16T13:55:00Z","v":3373,"vw":237.23839},{"c":236.46,"h":237.84,"l":236.46,"n":271,"o":237.245,"t":"2026-10-16T14:00:00Z","v":4867,"vw":237.303554},{"c":237.12,"h":237.12,"l":236.13,"n":129,"o":236.285,"t":"2026-10-16T14:05:00Z","v":1615,"vw":236.531643},{"c":237.77,"h":237.935,"l":236.7378,"n":287,"o":236.7378,"t":"2026-10-16T14:10:00Z","v":5504,"vw":237.473554},{"c":237.59,"h":238.19,"l":237.58,"n":155,"o":237.77,"t":"2026-10-16T14:15:00Z","v":2429,"vw":237.922071},{"c":238.79,"h":239,"l":237.56,"n":217,"o":237.875,"t":"2026-10-16T14:20:00Z","v":4720,"vw":237.997475},{"c":239.405,"h":240.065,"l":239.065,"n":474,"o":239.12,"t":"2026-10-16T14:25:00Z","v":9955,"vw":239.59956},{"c":239.515,"h":240.31,"l":239.4,"n":418,"o":239.405,"t":"2026-10-16T14:30:00Z","v":11321,"vw":239.531006},{"c":238.99,"h":239.4875,"l":238.95,"n":514,"o":239.42,"t":"2026-10-16T14:35:00Z","v":20731,"vw":239.453279},{"c":239.43,"h":239.485,"l":238.98,"n":227,"o":238.98,"t":"2026-10-16T14:40:00Z","v":6076,"vw":239.439545},{"c":239.83,"h":239.83,"l":239.415,"n":219,"o":239.415,"t":"2026-10-16T14:45:00Z","v":2400,"vw":239.604592},{"c":240.15,"h":240.5899,"l":239.8808,"n":195,"o":239.98,"t":"2026-10-16T14:50:00Z","v":2627,"vw":240.250305},{"c":240.125,"h":240.45,"l":240.035,"n":144,"o":240.21,"t":"2026-10-16T14:55:00Z","v":2483,"vw":240.152132},{"c":239.68,"h":239.68,"l":239.405,"n":213,"o":239.66,"t":"2026-10-16T15:00:00Z","v":2280,"vw":239.614902},{"c":239.105,"h":240.08,"l":239.095,"n":212,"o":239.95,"t":"2026-10-16T15:05:00Z","v":5644,"vw":239.61762},{"c":238.29,"h":239.3947,"l":238.2649,"n":181,"o":239.205,"t":"2026-10-16T15:10:00Z","v":2924,"vw":238.71512},{"c":238.285,"h":238.48,"l":238,"n":339,"o":238.25,"t":"2026-10-16T15:15:00Z","v":15275,"vw":238.245379},{"c":237.5499,"h":238.43,"l":237.19,"n":246,"o":238.43,"t":"2026-10-16T15:20:00Z","v":4484,"vw":237.683402},{"c":237.14,"h":237.78,"l":237.14,"n":190,"o":237.38,"t":"2026-10-16T15:25:00Z","v":5721,"vw":237.502068},{"c":237.4,"h":237.45,"l":236.98,"n":190,"o":237.23,"t":"2026-10-16T15:30:00Z","v":2980,"vw":237.247804},{"c":236.92,"h":237.7899,"l":236.915,"n":230,"o":237.555,"t":"2026-10-16T15:35:00Z","v":9543,"vw":237.391188},{"c":236.905,"h":237.28,"l":236.781,"n":216,"o":237.065,"t":"2026-10-16T15:40:00Z","v":6466,"vw":237.05281},{"c":236.65,"h":237.3893,"l":236.65,"n":370,"o":237,"t":"2026-10-16T15:45:00Z","v":14567,"vw":236.973215},{"c":235.99,"h":236.635,"l":235.99,"n":145,"o":236.635,"t":"2026-10-16T15:50:00Z","v":2805,"vw":236.434345},{"c":235,"h":235.825,"l":234.67,"n":298,"o":235.74,"t":"2026-10-16T15:55:00Z","v":16513,"vw":235.453428},{"c":235.27,"h":235.65,"l":234.69,"n":336,"o":234.69,"t":"2026-10-16T16:00:00Z","v":9975,"vw":235.047136},{"c":235.445,"h":236.065,"l":235.445,"n":211,"o":235.66,"t":"2026-10-16T16:05:00Z","v":3384,"vw":235.782677},{"c":236.78,"h":236.78,"l":235.6825,"n":266,"o":235.6825,"t":"2026-10-16T16:10:00Z","v":4445,"vw":236.406142},{"c":236.59,"h":236.73,"l":236.32,"n":340,"o":236.73,"t":"2026-10-16T16:15:00Z","v":10081,"vw":236.600205},{"c":236.83,"h":236.83,"l":236.53,"n":108,"o":236.63,"t":"2026-10-16T16:20:00Z","v":1856,"vw":236.652098},{"c":236.77,"h":236.8467,"l":236.5,"n":89,"o":236.755,"t":"2026-10-16T16:25:00Z","v":1884,"vw":236.691511},{"c":236.24,"h":236.505,"l":236.055,"n":235,"o":236.5,"t":"2026-10-16T16:30:00Z","v":5915,"vw":236.221471},{"c":236.21,"h":236.45,"l":235.93,"n":125,"o":236.45,"t":"2026-10-16T16:35:00Z","v":1832,"vw":236.179701},{"c":237.27,"h":237.27,"l":236.515,"n":129,"o":236.57,"t":"2026-10-16T16:40:00Z","v":1582,"vw":236.870667},{"c":236.17,"h":237.13,"l":236.17,"n":146,"o":237.125,"t":"2026-10-16T16:45:00Z","v":3797,"vw":236.892399},{"c":236.265,"h":236.4,"l":236.2,"n":69,"o":236.21,"t":"2026-10-16T16:50:00Z","v":944,"vw":236.31169},{"c":236.42,"h":236.44,"l":236.2,"n":59,"o":236.43,"t":"2026-10-16T16:55:00Z","v":1099,"vw":236.360671},{"c":236.14,"h":236.18,"l":235.975,"n":186,"o":236.16,"t":"2026-10-16T17:00:00Z","v":3429,"vw":236.03316},{"c":236.21,"h":236.33,"l":235.92,"n":145,"o":236.25,"t":"2026-10-16T17:05:00Z","v":1747,"vw":236.078},{"c":235.95,"h":236.19,"l":235.95,"n":89,"o":236.18,"t":"2026-10-16T17:10:00Z","v":889,"vw":236.100264},{"c":235.875,"h":236.07,"l":235.75,"n":185,"o":235.955,"t":"2026-10-16T17:15:00Z","v":5325,"vw":235.929502},{"c":236.12,"h":236.15,"l":235.875,"n":168,"o":235.875,"t":"2026-10-16T17:20:00Z","v":2351,"vw":236.041001},{"c":236.35,"h":236.46,"l":235.9739,"n":123,"o":236.24,"t":"2026-10-16T17:25:00Z","v":1500,"vw":236.150205},{"c":236.565,"h":236.62,"l":236.1375,"n":175,"o":236.2293,"t":"2026-10-16T17:30:00Z","v":4205,"vw":236.414275},{"c":236.09,"h":236.565,"l":235.9,"n":117,"o":236.56,"t":"2026-10-16T17:35:00Z","v":2744,"vw":236.368652},{"c":236.76,"h":237.19,"l":236.39,"n":146,"o":236.39,"t":"2026-10-16T17:40:00Z","v":2126,"vw":236.818231},{"c":236.41,"h":236.75,"l":236.41,"n":46,"o":236.75,"t":"2026-10-16T17:45:00Z","v":658,"vw":236.550209},{"c":236.47,"h":236.48,"l":236.11,"n":164,"o":236.43,"t":"2026-10-16T17:50:00Z","v":4162,"vw":236.209485},{"c":236.38,"h":236.53,"l":236.2,"n":140,"o":236.48,"t":"2026-10-16T17:55:00Z","v":3033,"vw":236.423316},{"c":236.07,"h":236.13,"l":235.82,"n":192,"o":236.11,"t":"2026-10-16T18:00:00Z","v":3197,"vw":236.016578},{"c":236.4,"h":236.48,"l":236.03,"n":171,"o":236.03,"t":"2026-10-16T18:05:00Z","v":2301,"vw":236.401598},{"c":236.12,"h":236.28,"l":236.06,"n":111,"o":236.28,"t":"2026-10-16T18:10:00Z","v":1563,"vw":236.151299},{"c":236.09,"h":236.31,"l":236.02,"n":252,"o":236.12,"t":"2026-10-16T18:15:00Z","v":6999,"vw":236.144986},{"c":235.9,"h":236.09,"l":235.615,"n":437,"o":236.09,"t":"2026-10-16T18:20:00Z","v":17478,"vw":235.895979},{"c":235.795,"h":236.03,"l":235.47,"n":316,"o":235.96,"t":"2026-10-16T18:25:00Z","v":19196,"vw":235.895693},{"c":236.14,"h":236.15,"l":235.65,"n":369,"o":235.795,"t":"2026-10-16T18:30:00Z","v":12107,"vw":235.760945},{"c":236.13,"h":236.13,"l":235.775,"n":170,"o":236.07,"t":"2026-10-16T18:35:00Z","v":2661,"vw":235.989881},{"c":236.29,"h":236.41,"l":235.92,"n":216,"o":236.175,"t":"2026-10-16T18:40:00Z","v":6210,"vw":236.15095},{"c":236.22,"h":236.34,"l":236.22,"n":133,"o":236.29,"t":"2026-10-16T18:45:00Z","v":2793,"vw":236.279462},{"c":236.21,"h":236.495,"l":236.08,"n":203,"o":236.08,"t":"2026-10-16T18:50:00Z","v":7014,"vw":236.366811},{"c":236.61,"h":236.66,"l":236.185,"n":252,"o":236.34,"t":"2026-10-16T18:55:00Z","v":3627,"vw":236.410233},{"c":236.555,"h":236.755,"l":236.53,"n":188,"o":236.595,"t":"2026-10-16T19:00:00Z","v":4275,"vw":236.656231},{"c":236.6,"h":237.04,"l":236.39,"n":256,"o":236.39,"t":"2026-10-16T19:05:00Z","v":3963,"vw":236.725786},{"c":237.275,"h":237.35,"l":236.61,"n":235,"o":236.61,"t":"2026-10-16T19:10:00Z","v":3514,"vw":237.095117},{"c":237.515,"h":237.75,"l":237.31,"n":154,"o":237.48,"t":"2026-10-16T19:15:00Z","v":2622,"vw":237.542043},{"c":237.62,"h":237.91,"l":237.55,"n":208,"o":237.55,"t":"2026-10-16T19:20:00Z","v":3673,"vw":237.722937},{"c":237.99,"h":237.99,"l":237.39,"n":285,"o":237.55,"t":"2026-10-16T19:25:00Z","v":3784,"vw":237.560685},{"c":237.69,"h":238.23,"l":237.58,"n":301,"o":238.07,"t":"2026-10-16T19:30:00Z","v":5336,"vw":237.894571},{"c":238.01,"h":238.01,"l":237.7013,"n":258,"o":237.705,"t":"2026-10-16T19:35:00Z","v":3772,"vw":237.788157},{"c":237.38,"h":237.895,"l":237.28,"n":397,"o":237.88,"t":"2026-10-16T19:40:00Z","v":8623,"vw":237.591806},{"c":237.9,"h":237.9,"l":237.405,"n":342,"o":237.485,"t":"2026-10-16T19:45:00Z","v":4465,"vw":237.563243},{"c":238.03,"h":238.11,"l":237.61,"n":918,"o":237.96,"t":"2026-10-16T19:50:00Z","v":14478,"vw":237.89766},{"c":238.05,"h":238.63,"l":238,"n":1898,"o":238.06,"t":"2026-10-16T19:55:00Z","v":41343,"vw":238.20555},{"c":238.05,"h":238.05,"l":238.05,"n":68,"o":238.05,"t":"2026-10-16T20:00:00Z","v":174350,"vw":238.05},{"c":237.01,"h":237.01,"l":237.01,"n":2,"o":237.01,"t":"2026-10-16T23:55:00Z","v":200,"vw":237.01},{"c":238.1,"h":238.1,"l":238.1,"n":3,"o":238.1,"t":"2026-10-19T10:15:00Z","v":93,"vw":238.1},{"c":235.785,"h":235.785,"l":235.785,"n":1,"o":235.785,"t":"2026-10-19T12:00:00Z","v":70,"vw":235.785},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-19T12:05:00Z","v":50,"vw":237},{"c":236.53,"h":236.53,"l":236.53,"n":3,"o":236.53,"t":"2026-10-19T12:45:00Z","v":78,"vw":236.53},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-19T13:15:00Z","v":50,"vw":237},{"c":239.01,"h":239.01,"l":236.41,"n":203,"o":237.19,"t":"2026-10-19T13:30:00Z","v":8776,"vw":237.697125},{"c":237.675,"h":239.38,"l":237.675,"n":155,"o":237.8801,"t":"2026-10-19T13:35:00Z","v":2492,"vw":238.667872},{"c":236.83,"h":237.14,"l":235.975,"n":299,"o":237.14,"t":"2026-10-19T13:40:00Z","v":4930,"vw":236.657871},{"c":236.195,"h":236.565,"l":235.54,"n":156,"o":236.565,"t":"2026-10-19T13:45:00Z","v":2607,"vw":236.184028},{"c":235.85,"h":236.43,"l":235.85,"n":111,"o":235.89,"t":"2026-10-19T13:50:00Z","v":3023,"vw":236.136511},{"c":236.34,"h":236.3925,"l":235.77,"n":190,"o":235.87,"t":"2026-10-19T13:55:00Z","v":5044,"vw":236.024969},{"c":236.145,"h":236.61,"l":235.84,"n":255,"o":235.8703,"t":"2026-10-19T14:00:00Z","v":7777,"vw":235.966956},{"c":236.47,"h":236.47,"l":236,"n":110,"o":236.28,"t":"2026-10-19T14:05:00Z","v":2238,"vw":236.275222},{"c":236.62,"h":236.62,"l":236.095,"n":238,"o":236.095,"t":"2026-10-19T14:10:00Z","v":5151,"vw":236.381932},{"c":237.295,"h":237.55,"l":236.66,"n":253,"o":236.66,"t":"2026-10-19T14:15:00Z","v":4407,"vw":237.155188},{"c":236.355,"h":237.25,"l":236.355,"n":184,"o":237.25,"t":"2026-10-19T14:20:00Z","v":8375,"vw":236.928884},{"c":236.62,"h":236.79,"l":236.375,"n":350,"o":236.405,"t":"2026-10-19T14:25:00Z","v":7135,"vw":236.63582},{"c":236.37,"h":236.78,"l":236.125,"n":300,"o":236.46,"t":"2026-10-19T14:30:00Z","v":4142,"vw":236.52693},{"c":235.69,"h":236.51,"l":235.69,"n":268,"o":236.195,"t":"2026-10-19T14:35:00Z","v":8111,"vw":236.310988},{"c":235.5,"h":235.7,"l":235.01,"n":230,"o":235.55,"t":"2026-10-19T14:40:00Z","v":7327,"vw":235.249068},{"c":235.825,"h":235.91,"l":235.395,"n":200,"o":235.395,"t":"2026-10-19T14:45:00Z","v":6721,"vw":235.678814},{"c":235.47,"h":235.83,"l":235.39,"n":264,"o":235.83,"t":"2026-10-19T14:50:00Z","v":7750,"vw":235.645023},{"c":235.83,"h":235.83,"l":235.55,"n":163,"o":235.55,"t":"2026-10-19T14:55:00Z","v":4398,"vw":235.753775},{"c":236.1698,"h":236.23,"l":235.74,"n":287,"o":235.87,"t":"2026-10-19T15:00:00Z","v":6748,"vw":236.069058},{"c":235.9304,"h":236.085,"l":235.75,"n":171,"o":235.8,"t":"2026-10-19T15:05:00Z","v":2630,"vw":235.894989},{"c":236.25,"h":236.25,"l":235.59,"n":150,"o":235.96,"t":"2026-10-19T15:10:00Z","v":3237,"vw":235.810202},{"c":236.73,"h":236.73,"l":236.05,"n":174,"o":236.055,"t":"2026-10-19T15:15:00Z","v":4738,"vw":236.317699},{"c":236.77,"h":236.77,"l":236.3459,"n":142,"o":236.57,"t":"2026-10-19T15:20:00Z","v":2663,"vw":236.532976},{"c":237.065,"h":237.25,"l":236.695,"n":126,"o":236.795,"t":"2026-10-19T15:25:00Z","v":2141,"vw":236.806948},{"c":236.645,"h":237.015,"l":236.47,"n":195,"o":236.99,"t":"2026-10-19T15:30:00Z","v":6029,"vw":236.769532},{"c":236.581,"h":237.07,"l":236.5757,"n":252,"o":236.5757,"t":"2026-10-19T15:35:00Z","v":8695,"vw":236.745198},{"c":236.58,"h":236.78,"l":236.44,"n":141,"o":236.46,"t":"2026-10-19T15:40:00Z","v":1911,"vw":236.557142},{"c":236.47,"h":236.73,"l":236.41,"n":152,"o":236.575,"t":"2026-10-19T15:45:00Z","v":3303,"vw":236.573243},{"c":236.49,"h":236.65,"l":236.4075,"n":206,"o":236.475,"t":"2026-10-19T15:50:00Z","v":5193,"vw":236.484073},{"c":236.405,"h":236.6,"l":236.335,"n":115,"o":236.55,"t":"2026-10-19T15:55:00Z","v":2713,"vw":236.412498},{"c":235.94,"h":236.48,"l":235.67,"n":271,"o":236.48,"t":"2026-10-19T16:00:00Z","v":9863,"vw":236.075642},{"c":235.52,"h":235.95,"l":235.495,"n":235,"o":235.9,"t":"2026-10-19T16:05:00Z","v":8095,"vw":235.815283},{"c":235.96,"h":235.96,"l":235.5,"n":141,"o":235.5,"t":"2026-10-19T16:10:00Z","v":2221,"vw":235.722006},{"c":235.95,"h":236.15,"l":235.815,"n":164,"o":235.815,"t":"2026-10-19T16:15:00Z","v":4837,"vw":235.953199},{"c":235.99,"h":236.15,"l":235.86,"n":146,"o":235.93,"t":"2026-10-19T16:20:00Z","v":4170,"vw":236.061709},{"c":236.09,"h":236.09,"l":236.02,"n":79,"o":236.02,"t":"2026-10-19T16:25:00Z","v":1064,"vw":236.052422},{"c":236.06,"h":236.09,"l":235.9,"n":274,"o":236.03,"t":"2026-10-19T16:30:00Z","v":7518,"vw":236.004659},{"c":235.915,"h":236.01,"l":235.7301,"n":190,"o":236,"t":"2026-10-19T16:35:00Z","v":5414,"vw":235.95732},{"c":236.13,"h":236.3251,"l":235.93,"n":80,"o":235.9325,"t":"2026-10-19T16:40:00Z","v":1370,"vw":236.105753},{"c":236.09,"h":236.24,"l":235.925,"n":180,"o":236.115,"t":"2026-10-19T16:45:00Z","v":4453,"vw":236.101806},{"c":236.12,"h":236.13,"l":236.01,"n":148,"o":236.13,"t":"2026-10-19T16:50:00Z","v":3237,"vw":236.095985},{"c":236.02,"h":236.2,"l":236.02,"n":163,"o":236.1,"t":"2026-10-19T16:55:00Z","v":5091,"vw":236.104679},{"c":236.1825,"h":236.1825,"l":235.95,"n":280,"o":236.085,"t":"2026-10-19T17:00:00Z","v":10018,"vw":236.07782},{"c":236.135,"h":236.27,"l":236.1,"n":160,"o":236.185,"t":"2026-10-19T17:05:00Z","v":4046,"vw":236.18246},{"c":236.515,"h":236.57,"l":236.08,"n":148,"o":236.08,"t":"2026-10-19T17:10:00Z","v":2995,"vw":236.353741},{"c":236.88,"h":236.92,"l":236.39,"n":202,"o":236.56,"t":"2026-10-19T17:15:00Z","v":4406,"vw":236.642321},{"c":236.97,"h":236.97,"l":236.6,"n":244,"o":236.88,"t":"2026-10-19T17:20:00Z","v":6057,"vw":236.842407},{"c":237.26,"h":237.26,"l":236.97,"n":112,"o":237.01,"t":"2026-10-19T17:25:00Z","v":2799,"vw":237.076546},{"c":237.32,"h":237.39,"l":237.055,"n":223,"o":237.19,"t":"2026-10-19T17:30:00Z","v":3305,"vw":237.245481},{"c":237.1,"h":237.33,"l":237.1,"n":237,"o":237.33,"t":"2026-10-19T17:35:00Z","v":6774,"vw":237.23153},{"c":237.23,"h":237.39,"l":237.09,"n":165,"o":237.14,"t":"2026-10-19T17:40:00Z","v":2265,"vw":237.259113},{"c":236.87,"h":237.08,"l":236.855,"n":142,"o":237.08,"t":"2026-10-19T17:45:00Z","v":5305,"vw":236.98792},{"c":237,"h":237.095,"l":236.875,"n":241,"o":237.01,"t":"2026-10-19T17:50:00Z","v":6673,"vw":237.001499},{"c":237.18,"h":237.2799,"l":237.12,"n":150,"o":237.14,"t":"2026-10-19T17:55:00Z","v":2606,"vw":237.196468},{"c":237.39,"h":237.39,"l":237.09,"n":218,"o":237.19,"t":"2026-10-19T18:00:00Z","v":5692,"vw":237.273633},{"c":237.37,"h":237.46,"l":237.24,"n":138,"o":237.45,"t":"2026-10-19T18:05:00Z","v":2063,"vw":237.387429},{"c":237.26,"h":237.26,"l":237.1101,"n":58,"o":237.1101,"t":"2026-10-19T18:10:00Z","v":3863,"vw":237.251562},{"c":237.29,"h":237.29,"l":237.13,"n":127,"o":237.24,"t":"2026-10-19T18:15:00Z","v":2234,"vw":237.241685},{"c":237.32,"h":237.385,"l":237.1901,"n":155,"o":237.265,"t":"2026-10-19T18:20:00Z","v":3416,"vw":237.312291},{"c":236.9401,"h":237.32,"l":236.9401,"n":258,"o":237.32,"t":"2026-10-19T18:25:00Z","v":8765,"vw":237.094795},{"c":236.99,"h":237.155,"l":236.9853,"n":95,"o":236.9853,"t":"2026-10-19T18:30:00Z","v":2020,"vw":237.079696},{"c":237.31,"h":237.31,"l":236.89,"n":244,"o":236.93,"t":"2026-10-19T18:35:00Z","v":5185,"vw":237.044045},{"c":237.145,"h":237.2,"l":237.145,"n":38,"o":237.2,"t":"2026-10-19T18:40:00Z","v":536,"vw":237.162624},{"c":237.66,"h":237.8,"l":237.28,"n":174,"o":237.28,"t":"2026-10-19T18:45:00Z","v":2647,"vw":237.524348},{"c":237.515,"h":237.7081,"l":237.32,"n":121,"o":237.7081,"t":"2026-10-19T18:50:00Z","v":2255,"vw":237.468692},{"c":237.43,"h":237.53,"l":237.43,"n":87,"o":237.51,"t":"2026-10-19T18:55:00Z","v":1178,"vw":237.467495},{"c":237.4,"h":237.425,"l":237.225,"n":182,"o":237.425,"t":"2026-10-19T19:00:00Z","v":4644,"vw":237.353042},{"c":237.42,"h":237.42,"l":237.245,"n":152,"o":237.375,"t":"2026-10-19T19:05:00Z","v":2379,"vw":237.355834},{"c":237.25,"h":237.36,"l":237.12,"n":105,"o":237.36,"t":"2026-10-19T19:10:00Z","v":1508,"vw":237.279612},{"c":237.48,"h":237.51,"l":237.182,"n":302,"o":237.25,"t":"2026-10-19T19:15:00Z","v":5029,"vw":237.365246},{"c":236.93,"h":237.42,"l":236.89,"n":190,"o":237.42,"t":"2026-10-19T19:20:00Z","v":3009,"vw":237.074338},{"c":237.19,"h":237.19,"l":236.93,"n":275,"o":236.93,"t":"2026-10-19T19:25:00Z","v":3704,"vw":237.059352},{"c":237.34,"h":237.48,"l":237.1,"n":266,"o":237.2,"t":"2026-10-19T19:30:00Z","v":2974,"vw":237.222282},{"c":237.37,"h":237.625,"l":237.24,"n":259,"o":237.5,"t":"2026-10-19T19:35:00Z","v":4795,"vw":237.489463},{"c":237.35,"h":237.45,"l":237.17,"n":283,"o":237.24,"t":"2026-10-19T19:40:00Z","v":4092,"vw":237.316103},{"c":237.34,"h":237.38,"l":237.215,"n":253,"o":237.35,"t":"2026-10-19T19:45:00Z","v":3447,"vw":237.299333},{"c":236.66,"h":237.655,"l":236.65,"n":1166,"o":237.5,"t":"2026-10-19T19:50:00Z","v":47203,"vw":237.060523},{"c":235.98,"h":236.55,"l":235.56,"n":1708,"o":236.55,"t":"2026-10-19T19:55:00Z","v":47413,"vw":236.017532},{"c":235.91,"h":235.91,"l":235.91,"n":48,"o":235.91,"t":"2026-10-19T20:00:00Z","v":89193,"vw":235.91},{"c":235.91,"h":235.91,"l":235.91,"n":1,"o":235.91,"t":"2026-10-19T20:40:00Z","v":6456,"vw":235.91},{"c":235,"h":235,"l":235,"n":9,"o":235,"t":"2026-10-20T11:00:00Z","v":202,"vw":235},{"c":233.7,"h":233.7,"l":233.7,"n":5,"o":233.7,"t":"2026-10-20T11:05:00Z","v":122,"vw":233.7},{"c":232.22,"h":233,"l":232.22,"n":5,"o":233,"t":"2026-10-20T12:00:00Z","v":150,"vw":232.752381},{"c":231.1884,"h":231.1884,"l":231.1884,"n":1,"o":231.1884,"t":"2026-10-20T12:35:00Z","v":86,"vw":231.1884},{"c":233.21,"h":233.21,"l":233.21,"n":6,"o":233.21,"t":"2026-10-20T12:40:00Z","v":105,"vw":233.21},{"c":235.87,"h":235.87,"l":232.38,"n":279,"o":233.68,"t":"2026-10-20T13:30:00Z","v":14305,"vw":233.785887},{"c":238.58,"h":239.05,"l":235.88,"n":976,"o":235.88,"t":"2026-10-20T13:35:00Z","v":38533,"vw":237.773652},{"c":239.165,"h":239.69,"l":238.535,"n":207,"o":239.015,"t":"2026-10-20T13:40:00Z","v":3577,"vw":239.037907},{"c":238.62,"h":239.455,"l":238.525,"n":161,"o":239.15,"t":"2026-10-20T13:45:00Z","v":2858,"vw":239.075379},{"c":238.37,"h":239.47,"l":238.37,"n":374,"o":239,"t":"2026-10-20T13:50:00Z","v":8669,"vw":238.888138},{"c":238.775,"h":238.94,"l":238.34,"n":257,"o":238.34,"t":"2026-10-20T13:55:00Z","v":4072,"vw":238.619128},{"c":237.86,"h":238.7799,"l":237.86,"n":226,"o":238.775,"t":"2026-10-20T14:00:00Z","v":6768,"vw":238.375868},{"c":238.85,"h":239.18,"l":238.065,"n":260,"o":238.065,"t":"2026-10-20T14:05:00Z","v":3332,"vw":238.658838},{"c":239.175,"h":239.34,"l":238.3766,"n":222,"o":239.08,"t":"2026-10-20T14:10:00Z","v":2880,"vw":239.093096},{"c":240.39,"h":240.625,"l":239.28,"n":326,"o":239.33,"t":"2026-10-20T14:15:00Z","v":6319,"vw":239.840801},{"c":241.1,"h":241.1,"l":240.09,"n":181,"o":240.505,"t":"2026-10-20T14:20:00Z","v":3925,"vw":240.57908},{"c":242.47,"h":242.53,"l":241.095,"n":274,"o":241.095,"t":"2026-10-20T14:25:00Z","v":7891,"vw":241.667469},{"c":242.27,"h":242.82,"l":242.13,"n":177,"o":242.13,"t":"2026-10-20T14:30:00Z","v":2862,"vw":242.650786},{"c":242.09,"h":242.49,"l":241.545,"n":283,"o":242.31,"t":"2026-10-20T14:35:00Z","v":4467,"vw":241.913883},{"c":243.305,"h":243.744,"l":242.71,"n":286,"o":242.71,"t":"2026-10-20T14:40:00Z","v":5540,"vw":243.393974},{"c":242.75,"h":243.46,"l":242.42,"n":689,"o":243.11,"t":"2026-10-20T14:45:00Z","v":39809,"vw":242.776084},{"c":242.05,"h":242.55,"l":241.905,"n":519,"o":242.45,"t":"2026-10-20T14:50:00Z","v":14414,"vw":242.261856},{"c":242.75,"h":242.799,"l":242.13,"n":272,"o":242.255,"t":"2026-10-20T14:55:00Z","v":6314,"vw":242.484063},{"c":242.655,"h":242.85,"l":242.2,"n":180,"o":242.2,"t":"2026-10-20T15:00:00Z","v":1833,"vw":242.590239},{"c":242.5225,"h":242.73,"l":242.24,"n":165,"o":242.25,"t":"2026-10-20T15:05:00Z","v":2070,"vw":242.545652},{"c":241.27,"h":242.85,"l":241.17,"n":214,"o":242.56,"t":"2026-10-20T15:10:00Z","v":3520,"vw":242.141361},{"c":242.12,"h":242.12,"l":241.45,"n":196,"o":241.45,"t":"2026-10-20T15:15:00Z","v":2011,"vw":241.767619},{"c":240.96,"h":242.17,"l":240.96,"n":145,"o":242,"t":"2026-10-20T15:20:00Z","v":2274,"vw":241.427132},{"c":241.03,"h":241.33,"l":240.975,"n":150,"o":240.975,"t":"2026-10-20T15:25:00Z","v":1880,"vw":241.066176},{"c":240.57,"h":241.14,"l":240.33,"n":189,"o":241.1399,"t":"2026-10-20T15:30:00Z","v":3297,"vw":240.673276},{"c":240.72,"h":240.88,"l":240.4088,"n":193,"o":240.4088,"t":"2026-10-20T15:35:00Z","v":2534,"vw":240.592824},{"c":241.125,"h":241.345,"l":240.89,"n":191,"o":240.89,"t":"2026-10-20T15:40:00Z","v":1758,"vw":241.121402},{"c":241.02,"h":241.03,"l":240.72,"n":142,"o":240.91,"t":"2026-10-20T15:45:00Z","v":3071,"vw":240.830908},{"c":240.925,"h":241.03,"l":240.59,"n":153,"o":241.03,"t":"2026-10-20T15:50:00Z","v":2090,"vw":240.788118},{"c":240.64,"h":240.75,"l":240.5741,"n":65,"o":240.5741,"t":"2026-10-20T15:55:00Z","v":668,"vw":240.70564},{"c":240.45,"h":240.775,"l":240.42,"n":150,"o":240.775,"t":"2026-10-20T16:00:00Z","v":2889,"vw":240.505259},{"c":240.665,"h":240.84,"l":240.55,"n":211,"o":240.55,"t":"2026-10-20T16:05:00Z","v":4005,"vw":240.702412},{"c":240.82,"h":240.885,"l":240.64,"n":164,"o":240.65,"t":"2026-10-20T16:10:00Z","v":2801,"vw":240.759846},{"c":240.28,"h":240.815,"l":240.28,"n":93,"o":240.815,"t":"2026-10-20T16:15:00Z","v":2122,"vw":240.596239},{"c":240.505,"h":240.645,"l":240.27,"n":167,"o":240.4,"t":"2026-10-20T16:20:00Z","v":2949,"vw":240.483471},{"c":240.89,"h":241.11,"l":240.63,"n":173,"o":240.63,"t":"2026-10-20T16:25:00Z","v":2358,"vw":240.878508},{"c":241.35,"h":241.35,"l":240.86,"n":153,"o":240.865,"t":"2026-10-20T16:30:00Z","v":2629,"vw":241.196006},{"c":241.41,"h":241.775,"l":241.3,"n":201,"o":241.325,"t":"2026-10-20T16:35:00Z","v":2034,"vw":241.622383},{"c":241.38,"h":241.9,"l":241.37,"n":251,"o":241.5,"t":"2026-10-20T16:40:00Z","v":4715,"vw":241.604792},{"c":241.49,"h":241.864,"l":241.35,"n":83,"o":241.864,"t":"2026-10-20T16:45:00Z","v":1571,"vw":241.497584},{"c":241.48,"h":241.78,"l":241.2725,"n":153,"o":241.78,"t":"2026-10-20T16:50:00Z","v":2785,"vw":241.589534},{"c":241.355,"h":241.79,"l":241.3,"n":112,"o":241.39,"t":"2026-10-20T16:55:00Z","v":1847,"vw":241.56444},{"c":241.355,"h":241.83,"l":241.355,"n":242,"o":241.79,"t":"2026-10-20T17:00:00Z","v":3927,"vw":241.621729},{"c":241.145,"h":241.39,"l":241.145,"n":72,"o":241.38,"t":"2026-10-20T17:05:00Z","v":835,"vw":241.323444},{"c":241.69,"h":241.69,"l":241.22,"n":212,"o":241.22,"t":"2026-10-20T17:10:00Z","v":2720,"vw":241.482847},{"c":241.975,"h":242,"l":241.58,"n":320,"o":241.58,"t":"2026-10-20T17:15:00Z","v":6768,"vw":241.839254},{"c":241.915,"h":242.08,"l":241.89,"n":226,"o":242.04,"t":"2026-10-20T17:20:00Z","v":4591,"vw":241.978091},{"c":241.27,"h":241.98,"l":241.04,"n":389,"o":241.885,"t":"2026-10-20T17:25:00Z","v":14628,"vw":241.69246},{"c":241.645,"h":241.645,"l":241.17,"n":266,"o":241.37,"t":"2026-10-20T17:30:00Z","v":4252,"vw":241.357453},{"c":241.51,"h":241.73,"l":241.505,"n":93,"o":241.51,"t":"2026-10-20T17:35:00Z","v":1567,"vw":241.564437},{"c":241.325,"h":241.62,"l":241.16,"n":292,"o":241.45,"t":"2026-10-20T17:40:00Z","v":8764,"vw":241.370827},{"c":240.965,"h":241.145,"l":240.75,"n":132,"o":241.145,"t":"2026-10-20T17:45:00Z","v":1744,"vw":241.007016},{"c":241.12,"h":241.3,"l":241.025,"n":222,"o":241.16,"t":"2026-10-20T17:50:00Z","v":5731,"vw":241.144404},{"c":241.135,"h":241.17,"l":240.94,"n":107,"o":241.11,"t":"2026-10-20T17:55:00Z","v":1844,"vw":241.117081},{"c":241.43,"h":241.5799,"l":241.2,"n":270,"o":241.32,"t":"2026-10-20T18:00:00Z","v":5599,"vw":241.434067},{"c":241.33,"h":241.51,"l":241.17,"n":148,"o":241.355,"t":"2026-10-20T18:05:00Z","v":2943,"vw":241.334453},{"c":241.66,"h":241.66,"l":241.325,"n":160,"o":241.325,"t":"2026-10-20T18:10:00Z","v":2434,"vw":241.468579},{"c":241.55,"h":241.62,"l":241.43,"n":136,"o":241.62,"t":"2026-10-20T18:15:00Z","v":3127,"vw":241.509772},{"c":241.125,"h":241.5,"l":241.11,"n":194,"o":241.46,"t":"2026-10-20T18:20:00Z","v":3890,"vw":241.253345},{"c":241.16,"h":241.225,"l":241.0825,"n":145,"o":241.125,"t":"2026-10-20T18:25:00Z","v":2505,"vw":241.143498},{"c":241.1077,"h":241.13,"l":240.88,"n":164,"o":241.1,"t":"2026-10-20T18:30:00Z","v":2832,"vw":241.000763},{"c":240.8,"h":241.12,"l":240.74,"n":115,"o":241.12,"t":"2026-10-20T18:35:00Z","v":1794,"vw":240.918155},{"c":240.5375,"h":240.9,"l":240.44,"n":202,"o":240.79,"t":"2026-10-20T18:40:00Z","v":3518,"vw":240.72555},{"c":240.71,"h":240.81,"l":240.55,"n":178,"o":240.55,"t":"2026-10-20T18:45:00Z","v":2518,"vw":240.682889},{"c":240.86,"h":240.87,"l":240.555,"n":263,"o":240.775,"t":"2026-10-20T18:50:00Z","v":3404,"vw":240.737753},{"c":240.79,"h":240.92,"l":240.625,"n":149,"o":240.865,"t":"2026-10-20T18:55:00Z","v":3131,"vw":240.752054},{"c":240.84,"h":240.92,"l":240.64,"n":265,"o":240.8,"t":"2026-10-20T19:00:00Z","v":4283,"vw":240.779231},{"c":241.01,"h":241.125,"l":240.86,"n":277,"o":240.94,"t":"2026-10-20T19:05:00Z","v":7148,"vw":241.044151},{"c":241.03,"h":241.08,"l":240.9,"n":175,"o":241.03,"t":"2026-10-20T19:10:00Z","v":2946,"vw":240.987345},{"c":240.58,"h":240.935,"l":240.455,"n":183,"o":240.935,"t":"2026-10-20T19:15:00Z","v":3685,"vw":240.791192},{"c":240.46,"h":240.62,"l":240.27,"n":165,"o":240.6,"t":"2026-10-20T19:20:00Z","v":2374,"vw":240.46875},{"c":240.7,"h":240.79,"l":240.29,"n":359,"o":240.44,"t":"2026-10-20T19:25:00Z","v":6297,"vw":240.565819},{"c":240.1,"h":240.705,"l":240.1,"n":255,"o":240.7,"t":"2026-10-20T19:30:00Z","v":4238,"vw":240.54054},{"c":240.25,"h":240.26,"l":240.035,"n":429,"o":240.19,"t":"2026-10-20T19:35:00Z","v":8094,"vw":240.134862},{"c":239.97,"h":240.14,"l":239.46,"n":476,"o":240.14,"t":"2026-10-20T19:40:00Z","v":10818,"vw":239.90577},{"c":240.0175,"h":240.0175,"l":239.71,"n":424,"o":239.87,"t":"2026-10-20T19:45:00Z","v":9532,"vw":239.859038},{"c":239.64,"h":240.3,"l":239.22,"n":837,"o":240.01,"t":"2026-10-20T19:50:00Z","v":22353,"vw":239.739607},{"c":238.68,"h":239.505,"l":238.58,"n":2117,"o":239.31,"t":"2026-10-20T19:55:00Z","v":49806,"vw":238.896688},{"c":238.78,"h":238.78,"l":238.78,"n":66,"o":238.78,"t":"2026-10-20T20:00:00Z","v":129976,"vw":238.78},{"c":238.78,"h":238.78,"l":238.78,"n":1,"o":238.78,"t":"2026-10-20T20:05:00Z","v":3620,"vw":238.78},{"c":238.87,"h":238.87,"l":238.87,"n":7,"o":238.87,"t":"2026-10-20T21:15:00Z","v":71,"vw":238.87},{"c":239,"h":239,"l":239,"n":1,"o":239,"t":"2026-10-20T22:15:00Z","v":50,"vw":239},{"c":240,"h":240,"l":239,"n":67,"o":239.05,"t":"2026-10-21T11:50:00Z","v":2121,"vw":239.27215},{"c":240.4497,"h":240.4497,"l":240,"n":3,"o":240,"t":"2026-10-21T11:55:00Z","v":97,"vw":240.22485},{"c":240,"h":240,"l":240,"n":6,"o":240,"t":"2026-10-21T12:55:00Z","v":537,"vw":240},{"c":240,"h":240,"l":240,"n":12,"o":240,"t":"2026-10-21T13:00:00Z","v":170,"vw":240},{"c":239.88,"h":242.43,"l":239.88,"n":133,"o":240.675,"t":"2026-10-21T13:30:00Z","v":6066,"vw":240.577189},{"c":240.9337,"h":241.21,"l":238.7,"n":257,"o":239.27,"t":"2026-10-21T13:35:00Z","v":9608,"vw":239.589537},{"c":241.74,"h":242.07,"l":240.53,"n":193,"o":240.81,"t":"2026-10-21T13:40:00Z","v":4574,"vw":241.247095},{"c":241.3525,"h":241.78,"l":241.12,"n":107,"o":241.45,"t":"2026-10-21T13:45:00Z","v":1241,"vw":241.388595},{"c":240.71,"h":241.51,"l":240.62,"n":134,"o":241.31,"t":"2026-10-21T13:50:00Z","v":1525,"vw":240.911384},{"c":240.45,"h":241.105,"l":240.41,"n":234,"o":240.6636,"t":"2026-10-21T13:55:00Z","v":6440,"vw":240.802331},{"c":240.495,"h":241.75,"l":240.03,"n":369,"o":240.22,"t":"2026-10-21T14:00:00Z","v":8393,"vw":240.74121},{"c":240.61,"h":241.13,"l":240.53,"n":152,"o":240.53,"t":"2026-10-21T14:05:00Z","v":2358,"vw":240.855492},{"c":240.845,"h":241.04,"l":240.595,"n":187,"o":240.61,"t":"2026-10-21T14:10:00Z","v":3399,"vw":240.74129},{"c":241.4684,"h":241.65,"l":240.61,"n":382,"o":240.855,"t":"2026-10-21T14:15:00Z","v":10642,"vw":241.186344},{"c":241.48,"h":241.76,"l":241.265,"n":246,"o":241.73,"t":"2026-10-21T14:20:00Z","v":3073,"vw":241.461534},{"c":241.92,"h":242.145,"l":241.49,"n":231,"o":241.49,"t":"2026-10-21T14:25:00Z","v":2247,"vw":241.889196},{"c":241.35,"h":242.24,"l":241.35,"n":113,"o":241.91,"t":"2026-10-21T14:30:00Z","v":1103,"vw":241.795761},{"c":241.335,"h":241.58,"l":241.105,"n":116,"o":241.2,"t":"2026-10-21T14:35:00Z","v":935,"vw":241.280507},{"c":240.88,"h":241.47,"l":240.88,"n":131,"o":241.14,"t":"2026-10-21T14:40:00Z","v":1508,"vw":241.072009},{"c":240.96,"h":241.13,"l":240.7,"n":160,"o":240.88,"t":"2026-10-21T14:45:00Z","v":1647,"vw":240.907304},{"c":240.52,"h":240.97,"l":240.43,"n":171,"o":240.97,"t":"2026-10-21T14:50:00Z","v":2101,"vw":240.641391},{"c":240.8,"h":241.05,"l":240.5,"n":230,"o":240.5176,"t":"2026-10-21T14:55:00Z","v":3254,"vw":240.664817},{"c":240.64,"h":240.9475,"l":240.335,"n":164,"o":240.9475,"t":"2026-10-21T15:00:00Z","v":2738,"vw":240.592692},{"c":240.42,"h":240.64,"l":240.39,"n":101,"o":240.525,"t":"2026-10-21T15:05:00Z","v":1233,"vw":240.502655},{"c":240.29,"h":240.475,"l":240.06,"n":170,"o":240.38,"t":"2026-10-21T15:10:00Z","v":1867,"vw":240.258283},{"c":240.68,"h":240.68,"l":240.16,"n":150,"o":240.16,"t":"2026-10-21T15:15:00Z","v":2517,"vw":240.431408},{"c":240.93,"h":241.0075,"l":240.36,"n":225,"o":240.36,"t":"2026-10-21T15:20:00Z","v":3287,"vw":240.819634},{"c":241.53,"h":241.6,"l":240.92,"n":363,"o":241.11,"t":"2026-10-21T15:25:00Z","v":5504,"vw":241.20852},{"c":241.4,"h":241.4399,"l":241.275,"n":65,"o":241.4,"t":"2026-10-21T15:30:00Z","v":915,"vw":241.36626},{"c":241.305,"h":241.61,"l":241.11,"n":172,"o":241.27,"t":"2026-10-21T15:35:00Z","v":8583,"vw":241.493585},{"c":240.88,"h":241.18,"l":240.77,"n":130,"o":241.18,"t":"2026-10-21T15:40:00Z","v":2005,"vw":240.921467},{"c":240.91,"h":240.91,"l":240.69,"n":33,"o":240.84,"t":"2026-10-21T15:45:00Z","v":843,"vw":240.827748},{"c":240.6,"h":240.78,"l":240.6,"n":74,"o":240.78,"t":"2026-10-21T15:50:00Z","v":764,"vw":240.687936},{"c":240.36,"h":240.6,"l":240.35,"n":98,"o":240.565,"t":"2026-10-21T15:55:00Z","v":1683,"vw":240.431179},{"c":240.29,"h":240.46,"l":240.29,"n":66,"o":240.32,"t":"2026-10-21T16:00:00Z","v":671,"vw":240.370152},{"c":240.26,"h":240.405,"l":240.17,"n":166,"o":240.405,"t":"2026-10-21T16:05:00Z","v":2099,"vw":240.251741},{"c":240.15,"h":240.36,"l":240.15,"n":49,"o":240.36,"t":"2026-10-21T16:10:00Z","v":514,"vw":240.216666},{"c":240.015,"h":240.29,"l":240,"n":148,"o":240.25,"t":"2026-10-21T16:15:00Z","v":1649,"vw":240.127569},{"c":240.19,"h":240.33,"l":240.01,"n":156,"o":240.01,"t":"2026-10-21T16:20:00Z","v":1783,"vw":240.161854},{"c":240.14,"h":240.36,"l":240.14,"n":91,"o":240.3,"t":"2026-10-21T16:25:00Z","v":771,"vw":240.275},{"c":239.94,"h":240.25,"l":239.8,"n":102,"o":240.25,"t":"2026-10-21T16:30:00Z","v":1148,"vw":239.996981},{"c":241.04,"h":241.09,"l":239.56,"n":451,"o":239.61,"t":"2026-10-21T16:35:00Z","v":10283,"vw":240.332758},{"c":240.1,"h":241.19,"l":240.1,"n":104,"o":241.19,"t":"2026-10-21T16:40:00Z","v":1147,"vw":240.437024},{"c":240.015,"h":240.36,"l":239.98,"n":124,"o":240.285,"t":"2026-10-21T16:45:00Z","v":3156,"vw":240.161178},{"c":239.985,"h":240.21,"l":239.65,"n":57,"o":240.21,"t":"2026-10-21T16:50:00Z","v":1194,"vw":239.891188},{"c":239.69,"h":239.85,"l":239.46,"n":112,"o":239.85,"t":"2026-10-21T16:55:00Z","v":2041,"vw":239.594996},{"c":239.34,"h":239.495,"l":239.07,"n":163,"o":239.2647,"t":"2026-10-21T17:00:00Z","v":4454,"vw":239.200784},{"c":239.58,"h":239.58,"l":239.34,"n":60,"o":239.34,"t":"2026-10-21T17:05:00Z","v":827,"vw":239.424234},{"c":240.08,"h":240.08,"l":239.665,"n":105,"o":239.8139,"t":"2026-10-21T17:10:00Z","v":1617,"vw":239.852105},{"c":239.86,"h":240,"l":239.835,"n":62,"o":239.88,"t":"2026-10-21T17:15:00Z","v":1417,"vw":239.908499},{"c":239.86,"h":239.88,"l":239.74,"n":65,"o":239.88,"t":"2026-10-21T17:20:00Z","v":769,"vw":239.848571},{"c":239.47,"h":239.75,"l":239.47,"n":81,"o":239.69,"t":"2026-10-21T17:25:00Z","v":978,"vw":239.597895},{"c":239.715,"h":239.79,"l":239.66,"n":68,"o":239.66,"t":"2026-10-21T17:30:00Z","v":656,"vw":239.723158},{"c":239.85,"h":239.85,"l":239.71,"n":24,"o":239.71,"t":"2026-10-21T17:35:00Z","v":200,"vw":239.78},{"c":240.115,"h":240.16,"l":239.86,"n":201,"o":239.88,"t":"2026-10-21T17:40:00Z","v":2300,"vw":240.001736},{"c":239.9,"h":240.025,"l":239.86,"n":72,"o":240.025,"t":"2026-10-21T17:45:00Z","v":1895,"vw":239.936615},{"c":240.33,"h":240.33,"l":239.88,"n":152,"o":239.9385,"t":"2026-10-21T17:50:00Z","v":1822,"vw":240.053327},{"c":240.28,"h":240.385,"l":240.28,"n":101,"o":240.33,"t":"2026-10-21T17:55:00Z","v":1185,"vw":240.359267},{"c":240.48,"h":240.48,"l":240.26,"n":116,"o":240.27,"t":"2026-10-21T18:00:00Z","v":1955,"vw":240.393725},{"c":240.56,"h":240.56,"l":240.2,"n":91,"o":240.49,"t":"2026-10-21T18:05:00Z","v":1282,"vw":240.452361},{"c":240.83,"h":240.83,"l":240.64,"n":77,"o":240.64,"t":"2026-10-21T18:10:00Z","v":1026,"vw":240.735418},{"c":240.615,"h":240.615,"l":240.6,"n":52,"o":240.6,"t":"2026-10-21T18:15:00Z","v":515,"vw":240.606},{"c":240.5,"h":240.5,"l":240.36,"n":44,"o":240.44,"t":"2026-10-21T18:20:00Z","v":524,"vw":240.435274},{"c":240.37,"h":240.49,"l":240.37,"n":79,"o":240.49,"t":"2026-10-21T18:25:00Z","v":1062,"vw":240.435028},{"c":240.49,"h":240.49,"l":240.225,"n":232,"o":240.315,"t":"2026-10-21T18:30:00Z","v":2941,"vw":240.340021},{"c":240.04,"h":240.265,"l":239.95,"n":248,"o":240.265,"t":"2026-10-21T18:35:00Z","v":5353,"vw":240.154435},{"c":239.995,"h":240.1289,"l":239.86,"n":136,"o":239.93,"t":"2026-10-21T18:40:00Z","v":2547,"vw":239.9727},{"c":239.5075,"h":240.02,"l":239.16,"n":402,"o":240.02,"t":"2026-10-21T18:45:00Z","v":9996,"vw":239.571306},{"c":239.87,"h":239.98,"l":239.45,"n":142,"o":239.62,"t":"2026-10-21T18:50:00Z","v":4500,"vw":239.665288},{"c":239.335,"h":239.72,"l":239.23,"n":463,"o":239.72,"t":"2026-10-21T18:55:00Z","v":15206,"vw":239.414518},{"c":239.27,"h":239.365,"l":238.315,"n":605,"o":239.265,"t":"2026-10-21T19:00:00Z","v":30674,"vw":239.046134},{"c":238.8025,"h":239.38,"l":238.74,"n":245,"o":239.16,"t":"2026-10-21T19:05:00Z","v":9164,"vw":239.076268},{"c":239.37,"h":239.5,"l":238.685,"n":301,"o":238.91,"t":"2026-10-21T19:10:00Z","v":11146,"vw":239.145964},{"c":239.71,"h":239.89,"l":239.365,"n":321,"o":239.365,"t":"2026-10-21T19:15:00Z","v":5576,"vw":239.716779},{"c":239.72,"h":239.9,"l":239.54,"n":321,"o":239.71,"t":"2026-10-21T19:20:00Z","v":4476,"vw":239.608538},{"c":240.58,"h":240.58,"l":239.72,"n":395,"o":239.72,"t":"2026-10-21T19:25:00Z","v":4039,"vw":240.139686},{"c":240.92,"h":241,"l":240.36,"n":317,"o":240.63,"t":"2026-10-21T19:30:00Z","v":3582,"vw":240.706463},{"c":241.615,"h":241.615,"l":240.83,"n":450,"o":240.83,"t":"2026-10-21T19:35:00Z","v":4898,"vw":241.17266},{"c":241.39,"h":241.745,"l":241.1825,"n":273,"o":241.745,"t":"2026-10-21T19:40:00Z","v":3544,"vw":241.379873},{"c":241.43,"h":241.735,"l":241.38,"n":467,"o":241.43,"t":"2026-10-21T19:45:00Z","v":6317,"vw":241.556345},{"c":241.72,"h":242.23,"l":241.07,"n":856,"o":241.44,"t":"2026-10-21T19:50:00Z","v":16770,"vw":241.743158},{"c":242.0999,"h":242.0999,"l":241.45,"n":3040,"o":241.77,"t":"2026-10-21T19:55:00Z","v":89069,"vw":241.823118},{"c":242,"h":242,"l":242,"n":78,"o":242,"t":"2026-10-21T20:00:00Z","v":105608,"vw":242},{"c":242.42,"h":245.0816,"l":242.42,"n":3,"o":245.0816,"t":"2026-10-21T20:10:00Z","v":180,"vw":244.176656},{"c":242.42,"h":242.42,"l":242.42,"n":37,"o":242.42,"t":"2026-10-21T21:20:00Z","v":76,"vw":242.42},{"c":242.3,"h":242.3,"l":242.3,"n":8,"o":242.3,"t":"2026-10-21T22:35:00Z","v":131,"vw":242.3},{"c":236.5,"h":237.89,"l":236.5,"n":18,"o":237.89,"t":"2026-10-22T08:00:00Z","v":236,"vw":237.014815},{"c":236.44,"h":236.44,"l":236.44,"n":3,"o":236.44,"t":"2026-10-22T08:20:00Z","v":45,"vw":236.44},{"c":235.66,"h":236,"l":235.66,"n":23,"o":235.99,"t":"2026-10-22T08:30:00Z","v":862,"vw":235.848762},{"c":236,"h":236,"l":235.99,"n":2,"o":235.99,"t":"2026-10-22T08:40:00Z","v":80,"vw":235.995},{"c":236.7658,"h":236.7658,"l":236.7658,"n":12,"o":236.7658,"t":"2026-10-22T11:00:00Z","v":132,"vw":236.7658},{"c":236,"h":236,"l":235.99,"n":13,"o":236,"t":"2026-10-22T11:05:00Z","v":384,"vw":235.998535},{"c":236.9,"h":236.9,"l":236.9,"n":5,"o":236.9,"t":"2026-10-22T11:10:00Z","v":100,"vw":236.9},{"c":234.51,"h":234.51,"l":234.51,"n":3,"o":234.51,"t":"2026-10-22T12:00:00Z","v":102,"vw":234.51},{"c":236.8,"h":236.8,"l":236.8,"n":17,"o":236.8,"t":"2026-10-22T13:25:00Z","v":189,"vw":236.8},{"c":235.865,"h":237.38,"l":235.01,"n":440,"o":236.64,"t":"2026-10-22T13:30:00Z","v":33573,"vw":236.312984},{"c":236.31,"h":236.5,"l":235.38,"n":174,"o":235.87,"t":"2026-10-22T13:35:00Z","v":3415,"vw":235.772005},{"c":235.81,"h":236.34,"l":235.2501,"n":167,"o":236.34,"t":"2026-10-22T13:40:00Z","v":5341,"vw":235.989781},{"c":237.11,"h":237.25,"l":235.3,"n":285,"o":235.65,"t":"2026-10-22T13:45:00Z","v":7799,"vw":236.238574},{"c":236.5972,"h":237.11,"l":236.3258,"n":178,"o":237.11,"t":"2026-10-22T13:50:00Z","v":2305,"vw":236.801828},{"c":236.93,"h":237.475,"l":236.585,"n":186,"o":236.68,"t":"2026-10-22T13:55:00Z","v":3318,"vw":236.98014},{"c":236.5,"h":237.31,"l":236.5,"n":116,"o":237.31,"t":"2026-10-22T14:00:00Z","v":2510,"vw":236.815308},{"c":235.921,"h":236.46,"l":235.8,"n":247,"o":236.46,"t":"2026-10-22T14:05:00Z","v":6033,"vw":236.160612},{"c":235.645,"h":236.185,"l":235.43,"n":315,"o":236,"t":"2026-10-22T14:10:00Z","v":5469,"vw":235.851815},{"c":235.83,"h":236.02,"l":235.25,"n":112,"o":235.655,"t":"2026-10-22T14:15:00Z","v":1621,"vw":235.614555},{"c":235.2525,"h":235.67,"l":235.15,"n":318,"o":235.62,"t":"2026-10-22T14:20:00Z","v":16686,"vw":235.380549},{"c":234.12,"h":235.24,"l":233.88,"n":400,"o":235.24,"t":"2026-10-22T14:25:00Z","v":14183,"vw":234.716088},{"c":234.19,"h":234.24,"l":233.895,"n":161,"o":234,"t":"2026-10-22T14:30:00Z","v":3872,"vw":234.028251},{"c":233.555,"h":234.47,"l":233.48,"n":561,"o":234.185,"t":"2026-10-22T14:35:00Z","v":26083,"vw":234.149365},{"c":234.585,"h":234.62,"l":233.75,"n":320,"o":233.75,"t":"2026-10-22T14:40:00Z","v":7351,"vw":234.193538},{"c":234.47,"h":234.62,"l":233.9,"n":302,"o":234.45,"t":"2026-10-22T14:45:00Z","v":15107,"vw":234.268601},{"c":234.265,"h":234.6325,"l":233.92,"n":243,"o":234.32,"t":"2026-10-22T14:50:00Z","v":5458,"vw":234.477646},{"c":234,"h":234.42,"l":233.815,"n":320,"o":234.26,"t":"2026-10-22T14:55:00Z","v":10368,"vw":234.160259},{"c":233.97,"h":234.1,"l":233.74,"n":318,"o":233.935,"t":"2026-10-22T15:00:00Z","v":11585,"vw":233.908086},{"c":233.83,"h":234.2,"l":233.63,"n":448,"o":233.83,"t":"2026-10-22T15:05:00Z","v":12602,"vw":233.878617},{"c":233.46,"h":233.49,"l":232.94,"n":291,"o":233.4277,"t":"2026-10-22T15:10:00Z","v":4073,"vw":233.293569},{"c":234.455,"h":234.495,"l":233.44,"n":343,"o":233.44,"t":"2026-10-22T15:15:00Z","v":5646,"vw":234.18504},{"c":234.26,"h":234.765,"l":234.045,"n":298,"o":234.57,"t":"2026-10-22T15:20:00Z","v":11138,"vw":234.604665},{"c":233.78,"h":234.44,"l":233.67,"n":264,"o":234.44,"t":"2026-10-22T15:25:00Z","v":10898,"vw":234.152997},{"c":233.44,"h":233.7099,"l":233.23,"n":220,"o":233.37,"t":"2026-10-22T15:30:00Z","v":4239,"vw":233.347773},{"c":232.99,"h":233.735,"l":232.885,"n":174,"o":233.36,"t":"2026-10-22T15:35:00Z","v":2130,"vw":233.152881},{"c":233.01,"h":233.14,"l":232.49,"n":357,"o":233.0852,"t":"2026-10-22T15:40:00Z","v":8189,"vw":232.878474},{"c":232.42,"h":233.06,"l":232.42,"n":187,"o":232.915,"t":"2026-10-22T15:45:00Z","v":3340,"vw":232.720338},{"c":232.81,"h":232.96,"l":232.41,"n":240,"o":232.41,"t":"2026-10-22T15:50:00Z","v":3224,"vw":232.6592},{"c":233.535,"h":234.02,"l":232.795,"n":484,"o":232.8,"t":"2026-10-22T15:55:00Z","v":34119,"vw":233.715654},{"c":233.715,"h":234.07,"l":233.695,"n":202,"o":233.8325,"t":"2026-10-22T16:00:00Z","v":3614,"vw":233.936152},{"c":233.305,"h":233.7,"l":232.8101,"n":180,"o":233.7,"t":"2026-10-22T16:05:00Z","v":2607,"vw":233.253579},{"c":233.3,"h":233.42,"l":233.155,"n":144,"o":233.405,"t":"2026-10-22T16:10:00Z","v":2263,"vw":233.268302},{"c":233.2,"h":233.7699,"l":233.0952,"n":183,"o":233.46,"t":"2026-10-22T16:15:00Z","v":3821,"vw":233.345437},{"c":232.798,"h":233.385,"l":232.798,"n":188,"o":233.385,"t":"2026-10-22T16:20:00Z","v":2741,"vw":233.159615},{"c":232.5723,"h":233.2,"l":232.475,"n":202,"o":233.04,"t":"2026-10-22T16:25:00Z","v":4105,"vw":232.821378},{"c":232.78,"h":232.9,"l":232.57,"n":346,"o":232.57,"t":"2026-10-22T16:30:00Z","v":7358,"vw":232.811642},{"c":232.335,"h":232.96,"l":232.32,"n":237,"o":232.845,"t":"2026-10-22T16:35:00Z","v":3706,"vw":232.721611},{"c":232.29,"h":232.58,"l":232.205,"n":260,"o":232.325,"t":"2026-10-22T16:40:00Z","v":5991,"vw":232.390437},{"c":232.07,"h":232.325,"l":231.8049,"n":211,"o":232.325,"t":"2026-10-22T16:45:00Z","v":2639,"vw":232.060972},{"c":232.625,"h":232.725,"l":231.82,"n":298,"o":232.095,"t":"2026-10-22T16:50:00Z","v":3191,"vw":232.318762},{"c":233.26,"h":233.28,"l":232.47,"n":222,"o":232.66,"t":"2026-10-22T16:55:00Z","v":2854,"vw":232.86395},{"c":232.66,"h":233.145,"l":232.62,"n":276,"o":233,"t":"2026-10-22T17:00:00Z","v":4059,"vw":232.857122},{"c":232.5,"h":232.75,"l":232.4,"n":134,"o":232.75,"t":"2026-10-22T17:05:00Z","v":2289,"vw":232.586105},{"c":232.675,"h":232.675,"l":232.46,"n":130,"o":232.5,"t":"2026-10-22T17:10:00Z","v":1778,"vw":232.580119},{"c":232.755,"h":232.93,"l":232.42,"n":339,"o":232.5829,"t":"2026-10-22T17:15:00Z","v":6780,"vw":232.735508},{"c":232.59,"h":232.94,"l":232.4,"n":137,"o":232.745,"t":"2026-10-22T17:20:00Z","v":2361,"vw":232.699816},{"c":232.7225,"h":232.7699,"l":232.37,"n":176,"o":232.7699,"t":"2026-10-22T17:25:00Z","v":2379,"vw":232.561363},{"c":232.9225,"h":232.9225,"l":232.5,"n":230,"o":232.64,"t":"2026-10-22T17:30:00Z","v":3099,"vw":232.654162},{"c":233.0425,"h":233.06,"l":232.485,"n":246,"o":232.92,"t":"2026-10-22T17:35:00Z","v":4853,"vw":232.776253},{"c":233.34,"h":233.49,"l":232.9339,"n":137,"o":232.965,"t":"2026-10-22T17:40:00Z","v":1645,"vw":233.243767},{"c":233.25,"h":233.58,"l":233.25,"n":201,"o":233.55,"t":"2026-10-22T17:45:00Z","v":2054,"vw":233.376568},{"c":233.425,"h":233.44,"l":233.03,"n":162,"o":233.095,"t":"2026-10-22T17:50:00Z","v":2574,"vw":233.26999},{"c":233.325,"h":233.525,"l":233.22,"n":181,"o":233.52,"t":"2026-10-22T17:55:00Z","v":2777,"vw":233.44726},{"c":232.58,"h":233.27,"l":232.58,"n":208,"o":233.27,"t":"2026-10-22T18:00:00Z","v":2547,"vw":233.050334},{"c":232.685,"h":232.81,"l":232.58,"n":134,"o":232.78,"t":"2026-10-22T18:05:00Z","v":2482,"vw":232.753686},{"c":232.84,"h":232.91,"l":232.44,"n":235,"o":232.845,"t":"2026-10-22T18:10:00Z","v":5187,"vw":232.811407},{"c":233.8675,"h":233.8675,"l":232.81,"n":405,"o":232.84,"t":"2026-10-22T18:15:00Z","v":6889,"vw":233.119633},{"c":233.815,"h":234.145,"l":233.71,"n":216,"o":233.88,"t":"2026-10-22T18:20:00Z","v":3340,"vw":233.891756},{"c":233.76,"h":233.84,"l":233.63,"n":173,"o":233.825,"t":"2026-10-22T18:25:00Z","v":3832,"vw":233.756804},{"c":233.51,"h":233.75,"l":233.37,"n":384,"o":233.75,"t":"2026-10-22T18:30:00Z","v":5530,"vw":233.509811},{"c":233.44,"h":233.535,"l":233.44,"n":138,"o":233.51,"t":"2026-10-22T18:35:00Z","v":1558,"vw":233.507537},{"c":233.305,"h":233.47,"l":233.14,"n":325,"o":233.29,"t":"2026-10-22T18:40:00Z","v":8236,"vw":233.305773},{"c":233.37,"h":233.51,"l":233.21,"n":373,"o":233.375,"t":"2026-10-22T18:45:00Z","v":13915,"vw":233.358801},{"c":233.8,"h":233.8,"l":233.45,"n":348,"o":233.49,"t":"2026-10-22T18:50:00Z","v":4720,"vw":233.537419},{"c":233.77,"h":233.895,"l":233.5,"n":306,"o":233.88,"t":"2026-10-22T18:55:00Z","v":4466,"vw":233.726973},{"c":233.8,"h":233.8,"l":233.17,"n":447,"o":233.715,"t":"2026-10-22T19:00:00Z","v":10977,"vw":233.390248},{"c":234.505,"h":234.53,"l":233.85,"n":354,"o":233.9,"t":"2026-10-22T19:05:00Z","v":5635,"vw":234.233191},{"c":234.83,"h":235.11,"l":234.2,"n":398,"o":234.5,"t":"2026-10-22T19:10:00Z","v":8687,"vw":234.583671},{"c":234.83,"h":234.93,"l":234.53,"n":254,"o":234.68,"t":"2026-10-22T19:15:00Z","v":3915,"vw":234.707546},{"c":234.61,"h":235.255,"l":234.56,"n":395,"o":234.835,"t":"2026-10-22T19:20:00Z","v":6034,"vw":234.96097},{"c":234.98,"h":235.34,"l":234.8,"n":347,"o":234.85,"t":"2026-10-22T19:25:00Z","v":5087,"vw":235.101628},{"c":234.525,"h":235.07,"l":234.195,"n":483,"o":235.07,"t":"2026-10-22T19:30:00Z","v":8185,"vw":234.537425},{"c":234.3,"h":234.8325,"l":234.255,"n":482,"o":234.445,"t":"2026-10-22T19:35:00Z","v":8285,"vw":234.501157},{"c":234.765,"h":234.79,"l":234.22,"n":690,"o":234.29,"t":"2026-10-22T19:40:00Z","v":11946,"vw":234.530522},{"c":235.12,"h":235.24,"l":234.53,"n":855,"o":234.77,"t":"2026-10-22T19:45:00Z","v":21008,"vw":234.943647},{"c":235.37,"h":235.69,"l":234.78,"n":1857,"o":235.23,"t":"2026-10-22T19:50:00Z","v":59190,"vw":235.30608},{"c":234.67,"h":235.72,"l":234.66,"n":3506,"o":235.3,"t":"2026-10-22T19:55:00Z","v":114627,"vw":235.159551},{"c":234.72,"h":234.72,"l":234.72,"n":74,"o":234.72,"t":"2026-10-22T20:00:00Z","v":92312,"vw":234.72},{"c":235,"h":235,"l":235,"n":2,"o":235,"t":"2026-10-22T23:35:00Z","v":50,"vw":235}],"history":[{"c":152.51,"h":155.1033,"l":151.88,"n":8737,"o":155,"t":"2024-10-21T04:00:00Z","v":250633,"vw":152.901551},{"c":154.27,"h":154.55,"l":153.02,"n":8455,"o":154.18,"t":"2024-10-22T04:00:00Z","v":244551,"vw":153.978323},{"c":152.24,"h":154.23,"l":150.915,"n":8031,"o":153.25,"t":"2024-10-23T04:00:00Z","v":332776,"vw":152.273616},{"c":151.15,"h":152.25,"l":147.84,"n":13370,"o":152.21,"t":"2024-10-24T04:00:00Z","v":289527,"vw":150.412272},{"c":150.34,"h":151.15,"l":149.11,"n":10233,"o":150.59,"t":"2024-10-25T04:00:00Z","v":331302,"vw":150.359396},{"c":151.03,"h":152.09,"l":149.77,"n":8496,"o":150,"t":"2024-10-28T04:00:00Z","v":234335,"vw":151.189709},{"c":153.61,"h":153.7057,"l":151.6251,"n":9358,"o":152.21,"t":"2024-10-29T04:00:00Z","v":225186,"vw":153.130115},{"c":151.1,"h":153.45,"l":150.38,"n":8259,"o":153.45,"t":"2024-10-30T04:00:00Z","v":219188,"vw":151.416843},{"c":146.06,"h":149.48,"l":145.512,"n":9910,"o":149.29,"t":"2024-10-31T04:00:00Z","v":392637,"vw":146.366635},{"c":145.45,"h":147.9124,"l":144.8,"n":9697,"o":146.36,"t":"2024-11-01T04:00:00Z","v":285999,"vw":145.831858},{"c":145.37,"h":146.475,"l":143.5,"n":8435,"o":145.47,"t":"2024-11-04T05:00:00Z","v":245654,"vw":145.233485},{"c":148.24,"h":148.36,"l":145.7,"n":9539,"o":146.28,"t":"2024-11-05T05:00:00Z","v":278321,"vw":147.728453},{"c":144.84,"h":145.14,"l":137.52,"n":17963,"o":142.95,"t":"2024-11-06T05:00:00Z","v":517498,"vw":144.151396},{"c":147.31,"h":151.41,"l":144.811,"n":13623,"o":151.41,"t":"2024-11-07T05:00:00Z","v":550394,"vw":146.755461},{"c":149.93,"h":150.0999,"l":145.87,"n":12569,"o":146.92,"t":"2024-11-08T05:00:00Z","v":323976,"vw":149.212453},{"c":143.53,"h":146,"l":141.2,"n":14706,"o":145,"t":"2024-11-11T05:00:00Z","v":388356,"vw":143.254539},{"c":141.32,"h":143.99,"l":137.63,"n":13977,"o":142,"t":"2024-11-12T05:00:00Z","v":549069,"vw":140.814601},{"c":139.69,"h":144.79,"l":139.58,"n":15471,"o":142.5,"t":"2024-11-13T05:00:00Z","v":688110,"vw":142.341015},{"c":139.8,"h":141.68,"l":138.15,"n":13199,"o":138.15,"t":"2024-11-14T05:00:00Z","v":377111,"vw":139.817208},{"c":140.24,"h":141.31,"l":139.6,"n":9762,"o":140.81,"t":"2024-11-15T05:00:00Z","v":445656,"vw":140.206454},{"c":146.29,"h":146.42,"l":142.18,"n":12443,"o":142.18,"t":"2024-11-18T05:00:00Z","v":435528,"vw":145.771156},{"c":147.89,"h":148.04,"l":145.29,"n":12565,"o":147.27,"t":"2024-11-19T05:00:00Z","v":490783,"vw":147.03654},{"c":148.6,"h":149.08,"l":147.005,"n":9194,"o":147.07,"t":"2024-11-20T05:00:00Z","v":257705,"vw":148.319133},{"c":148.18,"h":149.9836,"l":147.23,"n":11414,"o":149.31,"t":"2024-11-21T05:00:00Z","v":322956,"vw":148.204656},{"c":148.99,"h":149.83,"l":148.05,"n":11515,"o":149.38,"t":"2024-11-22T05:00:00Z","v":1226857,"vw":148.982302},{"c":144.88,"h":146.735,"l":144.01,"n":12909,"o":145.04,"t":"2024-11-25T05:00:00Z","v":551426,"vw":145.185061},{"c":146.31,"h":146.49,"l":143.59,"n":8820,"o":144.88,"t":"2024-11-26T05:00:00Z","v":304881,"vw":146.063108},{"c":145.67,"h":148.32,"l":145.01,"n":8090,"o":147.02,"t":"2024-11-27T05:00:00Z","v":420090,"vw":145.943075},{"c":146.26,"h":147.965,"l":146.085,"n":4335,"o":146.6,"t":"2024-11-29T05:00:00Z","v":163300,"vw":146.644956},{"c":147.34,"h":147.82,"l":144.8,"n":11427,"o":145.26,"t":"2024-12-02T05:00:00Z","v":375681,"vw":146.680689},{"c":148.37,"h":150.64,"l":147.865,"n":13517,"o":148.31,"t":"2024-12-03T05:00:00Z","v":394122,"vw":148.931384},{"c":147.76,"h":148.92,"l":147.3469,"n":7300,"o":148,"t":"2024-12-04T05:00:00Z","v":201018,"vw":148.044915},{"c":146.08,"h":148.365,"l":144.76,"n":9372,"o":147.01,"t":"2024-12-05T05:00:00Z","v":258331,"vw":146.085476},{"c":144.26,"h":146.1,"l":143,"n":8669,"o":146.1,"t":"2024-12-06T05:00:00Z","v":269321,"vw":144.26147},{"c":148.41,"h":150.43,"l":147.01,"n":10320,"o":147.01,"t":"2024-12-09T05:00:00Z","v":418471,"vw":148.799273},{"c":148.22,"h":150.48,"l":147.92,"n":12124,"o":150.06,"t":"2024-12-10T05:00:00Z","v":328295,"vw":148.573188},{"c":153.815,"h":154.18,"l":149.01,"n":12020,"o":150.66,"t":"2024-12-11T05:00:00Z","v":493802,"vw":153.158507},{"c":150.26,"h":152.25,"l":150.13,"n":9112,"o":151.74,"t":"2024-12-12T05:00:00Z","v":616642,"vw":150.519623},{"c":146.93,"h":149.58,"l":146.2701,"n":11197,"o":148.78,"t":"2024-12-13T05:00:00Z","v":434272,"vw":147.08241},{"c":145.68,"h":146.9,"l":145.0001,"n":11586,"o":146.9,"t":"2024-12-16T05:00:00Z","v":354161,"vw":145.890707},{"c":144.27,"h":144.84,"l":143.1394,"n":9228,"o":143.95,"t":"2024-12-17T05:00:00Z","v":339199,"vw":144.233525},{"c":135.65,"h":143.45,"l":135.51,"n":15575,"o":143.28,"t":"2024-12-18T05:00:00Z","v":457482,"vw":138.23546},{"c":134.1,"h":137.74,"l":133.4663,"n":14078,"o":136.61,"t":"2024-12-19T05:00:00Z","v":466286,"vw":134.434445},{"c":133.81,"h":137.07,"l":133.07,"n":19190,"o":134.56,"t":"2024-12-20T05:00:00Z","v":1386677,"vw":134.026655},{"c":133.04,"h":133.77,"l":131.91,"n":10793,"o":133.15,"t":"2024-12-23T05:00:00Z","v":377897,"vw":133.040283},{"c":133.32,"h":134.21,"l":132.43,"n":4488,"o":133.97,"t":"2024-12-24T05:00:00Z","v":124364,"vw":132.986985},{"c":134.64,"h":135.07,"l":132.9,"n":9205,"o":133.42,"t":"2024-12-26T05:00:00Z","v":348410,"vw":134.519851},{"c":133.83,"h":134.65,"l":132.03,"n":6753,"o":132.52,"t":"2024-12-27T05:00:00Z","v":206555,"vw":133.670465},{"c":131.05,"h":133,"l":130.67,"n":11083,"o":132.74,"t":"2024-12-30T05:00:00Z","v":372951,"vw":131.380011},{"c":131.85,"h":132.56,"l":131,"n":7625,"o":131.07,"t":"2024-12-31T05:00:00Z","v":194615,"vw":131.868467},{"c":134.54,"h":134.87,"l":133.36,"n":11290,"o":133.36,"t":"2025-01-02T05:00:00Z","v":364621,"vw":134.365505},{"c":134.44,"h":134.56,"l":132.94,"n":11083,"o":134.18,"t":"2025-01-03T05:00:00Z","v":361317,"vw":133.943601},{"c":132.55,"h":135.2394,"l":132.25,"n":10317,"o":134.54,"t":"2025-01-06T05:00:00Z","v":418262,"vw":132.679253},{"c":133.63,"h":136.92,"l":133.33,"n":11476,"o":135,"t":"2025-01-07T05:00:00Z","v":376220,"vw":134.596764},{"c":136.25,"h":136.5269,"l":133.46,"n":11585,"o":133.99,"t":"2025-01-08T05:00:00Z","v":402226,"vw":135.746139},{"c":134.68,"h":139.2899,"l":133.71,"n":11495,"o":137.45,"t":"2025-01-10T05:00:00Z","v":363201,"vw":135.036468},{"c":134.03,"h":134.9,"l":131.73,"n":10212,"o":133.41,"t":"2025-01-13T05:00:00Z","v":419543,"vw":133.917084},{"c":135.48,"h":136.3,"l":134.07,"n":10790,"o":134.42,"t":"2025-01-14T05:00:00Z","v":499230,"vw":135.365582},{"c":136.79,"h":137.01,"l":134.7,"n":10504,"o":136.45,"t":"2025-01-15T05:00:00Z","v":518230,"vw":136.286334},{"c":138.3,"h":139.85,"l":136.8449,"n":11036,"o":137.25,"t":"2025-01-16T05:00:00Z","v":344248,"vw":138.608812},{"c":138.54,"h":139.39,"l":136.61,"n":9440,"o":137.53,"t":"2025-01-17T05:00:00Z","v":331269,"vw":138.579577},{"c":140.73,"h":141.55,"l":139.12,"n":9720,"o":139.12,"t":"2025-01-21T05:00:00Z","v":314871,"vw":140.646313},{"c":138.68,"h":141.48,"l":138.3005,"n":10694,"o":141.42,"t":"2025-01-22T05:00:00Z","v":308470,"vw":139.025319},{"c":138.81,"h":138.88,"l":136.31,"n":11007,"o":137.17,"t":"2025-01-23T05:00:00Z","v":356975,"vw":138.117743},{"c":139.44,"h":140.9,"l":138.7,"n":11755,"o":140.12,"t":"2025-01-24T05:00:00Z","v":335520,"vw":139.485554},{"c":138.41,"h":138.6,"l":135.68,"n":10725,"o":138.6,"t":"2025-01-27T05:00:00Z","v":324618,"vw":137.948803},{"c":139.03,"h":139.365,"l":137.64,"n":8135,"o":138.41,"t":"2025-01-28T05:00:00Z","v":244452,"vw":138.784837},{"c":137.46,"h":139.61,"l":136,"n":10721,"o":138.9,"t":"2025-01-29T05:00:00Z","v":292001,"vw":137.506763},{"c":141.33,"h":141.94,"l":137.811,"n":14588,"o":139.48,"t":"2025-01-30T05:00:00Z","v":459271,"vw":140.721332},{"c":139.82,"h":142.24,"l":138.76,"n":16161,"o":141.55,"t":"2025-01-31T05:00:00Z","v":629220,"vw":139.856223},{"c":140.88,"h":142.41,"l":138.34,"n":17432,"o":140.74,"t":"2025-02-03T05:00:00Z","v":697100,"vw":140.728791},{"c":142,"h":142.82,"l":140,"n":13789,"o":141.64,"t":"2025-02-04T05:00:00Z","v":486052,"vw":141.774327},{"c":144.84,"h":146.4333,"l":143,"n":15443,"o":143,"t":"2025-02-05T05:00:00Z","v":606445,"vw":145.081433},{"c":144.95,"h":145.265,"l":143.73,"n":10174,"o":144.84,"t":"2025-02-06T05:00:00Z","v":358700,"vw":144.768752},{"c":144.48,"h":146.785,"l":144.37,"n":11959,"o":146.31,"t":"2025-02-07T05:00:00Z","v":411929,"vw":144.986358},{"c":147.07,"h":147.85,"l":146.12,"n":13530,"o":147.72,"t":"2025-02-10T05:00:00Z","v":318848,"vw":147.006532},{"c":144.87,"h":146.69,"l":144.73,"n":13152,"o":146.5,"t":"2025-02-11T05:00:00Z","v":366945,"vw":145.36143},{"c":147.19,"h":148.49,"l":143.4,"n":15579,"o":143.64,"t":"2025-02-12T05:00:00Z","v":473595,"vw":146.391291},{"c":153.49,"h":155.58,"l":144.75,"n":22928,"o":149.9,"t":"2025-02-13T05:00:00Z","v":878661,"vw":153.342138},{"c":146.83,"h":155.64,"l":146.65,"n":20707,"o":155.03,"t":"2025-02-14T05:00:00Z","v":880279,"vw":148.317092},{"c":149.1,"h":149.665,"l":146.175,"n":14384,"o":148.12,"t":"2025-02-18T05:00:00Z","v":545495,"vw":148.787488},{"c":149.24,"h":149.7893,"l":147.4119,"n":13041,"o":148.11,"t":"2025-02-19T05:00:00Z","v":352386,"vw":148.938766},{"c":152.24,"h":152.37,"l":149.2,"n":12930,"o":149.2,"t":"2025-02-20T05:00:00Z","v":407920,"vw":151.735541},{"c":148.45,"h":151.65,"l":147.97,"n":17309,"o":151.39,"t":"2025-02-21T05:00:00Z","v":524124,"vw":148.814537},{"c":151.11,"h":151.56,"l":147.5155,"n":13791,"o":149.45,"t":"2025-02-24T05:00:00Z","v":488359,"vw":150.395666},{"c":150.86,"h":151.02,"l":147.5033,"n":11736,"o":150.44,"t":"2025-02-25T05:00:00Z","v":384494,"vw":150.028541},{"c":150.42,"h":152.29,"l":148,"n":10044,"o":149.17,"t":"2025-02-26T05:00:00Z","v":364207,"vw":150.785431},{"c":145.04,"h":148.945,"l":144.8,"n":13883,"o":148.29,"t":"2025-02-27T05:00:00Z","v":349371,"vw":146.09783},{"c":147,"h":147.14,"l":142.9519,"n":10092,"o":144,"t":"2025-02-28T05:00:00Z","v":377672,"vw":145.95501},{"c":147.56,"h":150.145,"l":147.06,"n":12163,"o":148.29,"t":"2025-03-03T05:00:00Z","v":381055,"vw":148.126469},{"c":147.73,"h":150,"l":146.88,"n":11924,"o":149.29,"t":"2025-03-04T05:00:00Z","v":366733,"vw":148.365994},{"c":150.66,"h":150.87,"l":147.2,"n":12626,"o":147.71,"t":"2025-03-05T05:00:00Z","v":433218,"vw":149.972253},{"c":150.18,"h":150.655,"l":148.25,"n":11739,"o":148.695,"t":"2025-03-06T05:00:00Z","v":331328,"vw":149.793808},{"c":154.17,"h":155.24,"l":149.66,"n":14606,"o":150.29,"t":"2025-03-07T05:00:00Z","v":557532,"vw":153.622033},{"c":152.2,"h":156.35,"l":151.3039,"n":18263,"o":153.65,"t":"2025-03-10T04:00:00Z","v":707591,"vw":153.318267},{"c":153.89,"h":157.67,"l":153.12,"n":13891,"o":154.525,"t":"2025-03-11T04:00:00Z","v":459828,"vw":154.454303},{"c":153.4,"h":154.09,"l":151.54,"n":10904,"o":153.52,"t":"2025-03-12T04:00:00Z","v":265206,"vw":153.261894},{"c":153.54,"h":156.215,"l":151.7,"n":15068,"o":153.94,"t":"2025-03-13T04:00:00Z","v":527844,"vw":153.597848},{"c":154.2,"h":155.48,"l":152.7,"n":13688,"o":155.03,"t":"2025-03-14T04:00:00Z","v":425465,"vw":154.126316},{"c":155.09,"h":156,"l":154.405,"n":13870,"o":154.7,"t":"2025-03-17T04:00:00Z","v":410094,"vw":155.109365},{"c":154.65,"h":158.939,"l":154.4,"n":15249,"o":157.65,"t":"2025-03-18T04:00:00Z","v":525642,"vw":155.627066},{"c":154.76,"h":155.17,"l":152.89,"n":16169,"o":154.38,"t":"2025-03-19T04:00:00Z","v":541809,"vw":154.478652},{"c":155.29,"h":156.7,"l":153.2942,"n":13723,"o":154.26,"t":"2025-03-20T04:00:00Z","v":418222,"vw":155.277934},{"c":157.01,"h":157.46,"l":152.62,"n":17311,"o":154.05,"t":"2025-03-21T04:00:00Z","v":1404866,"vw":156.581198},{"c":157.17,"h":159.225,"l":156,"n":12979,"o":157.41,"t":"2025-03-24T04:00:00Z","v":380833,"vw":157.280734},{"c":160.23,"h":162.195,"l":158.005,"n":13793,"o":158.33,"t":"2025-03-25T04:00:00Z","v":435102,"vw":160.310432},{"c":159.34,"h":161.385,"l":159.34,"n":11877,"o":161.14,"t":"2025-03-26T04:00:00Z","v":373783,"vw":159.866271},{"c":161.3,"h":163.87,"l":160.36,"n":15032,"o":160.65,"t":"2025-03-27T04:00:00Z","v":524537,"vw":161.630799},{"c":162.19,"h":164.18,"l":160.08,"n":16179,"o":163.61,"t":"2025-03-28T04:00:00Z","v":526045,"vw":162.251367},{"c":163.51,"h":164.96,"l":159.8404,"n":18435,"o":163.26,"t":"2025-03-31T04:00:00Z","v":862028,"vw":163.302294},{"c":164.26,"h":164.5056,"l":161.62,"n":14369,"o":163.02,"t":"2025-04-01T04:00:00Z","v":526304,"vw":163.659355},{"c":164.56,"h":164.7799,"l":161.4407,"n":11960,"o":163.61,"t":"2025-04-02T04:00:00Z","v":410002,"vw":163.836089},{"c":167.27,"h":169,"l":158.04,"n":23443,"o":158.71,"t":"2025-04-03T04:00:00Z","v":843694,"vw":166.669159},{"c":155.6,"h":162.95,"l":154.94,"n":35769,"o":162,"t":"2025-04-04T04:00:00Z","v":1089388,"vw":157.658414},{"c":156.98,"h":161.99,"l":151.1,"n":31233,"o":152.22,"t":"2025-04-07T04:00:00Z","v":1145062,"vw":156.280011},{"c":155.48,"h":163.27,"l":153.95,"n":23238,"o":161.72,"t":"2025-04-08T04:00:00Z","v":756385,"vw":158.006281},{"c":164.54,"h":168.74,"l":157.26,"n":30972,"o":159.75,"t":"2025-04-09T04:00:00Z","v":1049464,"vw":163.450594},{"c":170.97,"h":173,"l":165.5979,"n":27080,"o":165.66,"t":"2025-04-10T04:00:00Z","v":922030,"vw":171.10797},{"c":179.58,"h":181.51,"l":175.24,"n":29494,"o":175.5,"t":"2025-04-11T04:00:00Z","v":1077548,"vw":178.891273},{"c":181.8,"h":182.82,"l":175.5272,"n":19642,"o":177.87,"t":"2025-04-14T04:00:00Z","v":713107,"vw":181.015913},{"c":185,"h":185.65,"l":181,"n":18922,"o":183.81,"t":"2025-04-15T04:00:00Z","v":608193,"vw":184.214613},{"c":186.45,"h":191.22,"l":185.35,"n":27508,"o":189,"t":"2025-04-16T04:00:00Z","v":1069488,"vw":187.759795},{"c":184.9,"h":186.8499,"l":183.0969,"n":16420,"o":185.85,"t":"2025-04-17T04:00:00Z","v":566954,"vw":185.302887},{"c":185.92,"h":191.7756,"l":183.6,"n":19602,"o":190.2,"t":"2025-04-21T04:00:00Z","v":702455,"vw":186.838443},{"c":181.35,"h":187.185,"l":180.5,"n":25279,"o":186.7,"t":"2025-04-22T04:00:00Z","v":930276,"vw":183.226957},{"c":180.57,"h":181.12,"l":173.2626,"n":17051,"o":175.17,"t":"2025-04-23T04:00:00Z","v":515727,"vw":178.921499},{"c":183.6,"h":183.77,"l":181.1027,"n":12365,"o":183.21,"t":"2025-04-24T04:00:00Z","v":366057,"vw":183.068453},{"c":178.87,"h":181.4892,"l":177.86,"n":16702,"o":179.04,"t":"2025-04-25T04:00:00Z","v":523812,"vw":178.809564},{"c":180.84,"h":181.17,"l":177.22,"n":13533,"o":178.27,"t":"2025-04-28T04:00:00Z","v":435678,"vw":180.068068},{"c":180.38,"h":180.85,"l":178.6,"n":12190,"o":179.84,"t":"2025-04-29T04:00:00Z","v":407190,"vw":180.170659},{"c":182.71,"h":182.86,"l":178.62,"n":13274,"o":178.64,"t":"2025-04-30T04:00:00Z","v":872760,"vw":182.047625},{"c":178.08,"h":179.85,"l":176.39,"n":15133,"o":179.06,"t":"2025-05-01T04:00:00Z","v":505879,"vw":178.142065},{"c":176.51,"h":180,"l":175.11,"n":16026,"o":180,"t":"2025-05-02T04:00:00Z","v":517708,"vw":176.568979},{"c":179.24,"h":180,"l":175.5,"n":17828,"o":179.72,"t":"2025-05-05T04:00:00Z","v":555649,"vw":178.428293},{"c":184.53,"h":184.765,"l":179.68,"n":16101,"o":181.78,"t":"2025-05-06T04:00:00Z","v":501287,"vw":183.010834},{"c":182.65,"h":184.12,"l":179.25,"n":20419,"o":180.29,"t":"2025-05-07T04:00:00Z","v":644820,"vw":182.671973},{"c":178.72,"h":183.3,"l":178.41,"n":20559,"o":180.27,"t":"2025-05-08T04:00:00Z","v":516378,"vw":179.680873},{"c":184.41,"h":184.4755,"l":178.56,"n":16487,"o":181.02,"t":"2025-05-09T04:00:00Z","v":439468,"vw":182.856262},{"c":170.87,"h":178.99,"l":170.4205,"n":24353,"o":176.23,"t":"2025-05-12T04:00:00Z","v":743784,"vw":172.233067},{"c":169.26,"h":171.13,"l":167.66,"n":18650,"o":170.64,"t":"2025-05-13T04:00:00Z","v":593626,"vw":169.221399},{"c":165.63,"h":166.515,"l":164.1996,"n":18200,"o":165.91,"t":"2025-05-14T04:00:00Z","v":655570,"vw":165.346736},{"c":169.29,"h":169.32,"l":165.805,"n":12901,"o":166.46,"t":"2025-05-15T04:00:00Z","v":416321,"vw":168.211989},{"c":171.14,"h":171.19,"l":166.01,"n":13842,"o":167.125,"t":"2025-05-16T04:00:00Z","v":606842,"vw":170.114672},{"c":173.1,"h":173.1242,"l":170.6984,"n":12944,"o":172.57,"t":"2025-05-19T04:00:00Z","v":386853,"vw":172.636566},{"c":177.56,"h":177.69,"l":172.78,"n":15452,"o":172.78,"t":"2025-05-20T04:00:00Z","v":479111,"vw":176.449574},{"c":179.7,"h":179.98,"l":176.935,"n":15110,"o":177.56,"t":"2025-05-21T04:00:00Z","v":395559,"vw":179.009376},{"c":176.73,"h":179.6,"l":175.34,"n":15949,"o":179.6,"t":"2025-05-22T04:00:00Z","v":463374,"vw":176.973157},{"c":180.59,"h":181.69,"l":176.57,"n":15109,"o":179.43,"t":"2025-05-23T04:00:00Z","v":389221,"vw":180.157119},{"c":178.68,"h":180,"l":178.125,"n":13453,"o":178.23,"t":"2025-05-27T04:00:00Z","v":323465,"vw":178.880355},{"c":178.48,"h":179.91,"l":177.6,"n":14452,"o":179.01,"t":"2025-05-28T04:00:00Z","v":296887,"vw":178.559708},{"c":179.4,"h":180.56,"l":177,"n":13228,"o":178.64,"t":"2025-05-29T04:00:00Z","v":334502,"vw":179.32322},{"c":178.12,"h":180.095,"l":176.595,"n":20950,"o":178.94,"t":"2025-05-30T04:00:00Z","v":824841,"vw":177.988179},{"c":186.71,"h":187.3,"l":179.985,"n":19863,"o":180.02,"t":"2025-06-02T04:00:00Z","v":603046,"vw":186.108753},{"c":185.37,"h":186.1012,"l":182.49,"n":15960,"o":183.92,"t":"2025-06-03T04:00:00Z","v":374577,"vw":184.697506},{"c":183.94,"h":186.71,"l":183.7001,"n":16842,"o":186.02,"t":"2025-06-04T04:00:00Z","v":399335,"vw":184.801517},{"c":183.85,"h":187.62,"l":182.61,"n":20123,"o":185.48,"t":"2025-06-05T04:00:00Z","v":504732,"vw":184.322244},{"c":175.93,"h":183.72,"l":175.42,"n":23853,"o":183.71,"t":"2025-06-06T04:00:00Z","v":682140,"vw":177.301809},{"c":176.77,"h":177.86,"l":173.9083,"n":18034,"o":176.26,"t":"2025-06-09T04:00:00Z","v":490970,"vw":176.480955},{"c":173.66,"h":177.24,"l":172.89,"n":14836,"o":176.96,"t":"2025-06-10T04:00:00Z","v":410303,"vw":174.172748},{"c":174.56,"h":174.66,"l":172.2899,"n":13853,"o":173.66,"t":"2025-06-11T04:00:00Z","v":603741,"vw":174.110303},{"c":179.03,"h":179.58,"l":176.025,"n":14721,"o":176.72,"t":"2025-06-12T04:00:00Z","v":406212,"vw":178.515784},{"c":182.29,"h":183.48,"l":179.59,"n":15768,"o":180.02,"t":"2025-06-13T04:00:00Z","v":1697545,"vw":182.112909},{"c":179.7,"h":182.34,"l":179.2701,"n":24855,"o":181.37,"t":"2025-06-16T04:00:00Z","v":791447,"vw":180.263162},{"c":179.8,"h":181.39,"l":177.95,"n":16014,"o":180.22,"t":"2025-06-17T04:00:00Z","v":480353,"vw":179.76509},{"c":179.13,"h":180.6699,"l":178,"n":12934,"o":179.12,"t":"2025-06-18T04:00:00Z","v":344485,"vw":179.438107},{"c":179.35,"h":182.08,"l":177.86,"n":13743,"o":177.86,"t":"2025-06-20T04:00:00Z","v":1144401,"vw":179.255186},{"c":183.07,"h":185.3693,"l":180,"n":15834,"o":180,"t":"2025-06-23T04:00:00Z","v":485759,"vw":183.42435},{"c":178.14,"h":179.6333,"l":175,"n":15514,"o":178.51,"t":"2025-06-24T04:00:00Z","v":519053,"vw":178.302726},{"c":176.68,"h":178.83,"l":176.422,"n":11146,"o":176.87,"t":"2025-06-25T04:00:00Z","v":459010,"vw":177.124197},{"c":179.96,"h":180.02,"l":176.68,"n":14636,"o":177.55,"t":"2025-06-26T04:00:00Z","v":433403,"vw":178.816776},{"c":175.48,"h":176.465,"l":172.31,"n":15303,"o":175.88,"t":"2025-06-27T04:00:00Z","v":712081,"vw":175.086498},{"c":177.84,"h":178.075,"l":174.38,"n":15611,"o":176.5,"t":"2025-06-30T04:00:00Z","v":419314,"vw":177.242674},{"c":177.62,"h":180.6246,"l":177.33,"n":13276,"o":179.84,"t":"2025-07-01T04:00:00Z","v":369323,"vw":178.003711},{"c":179.3,"h":180.59,"l":177.9272,"n":14489,"o":179.18,"t":"2025-07-02T04:00:00Z","v":421895,"vw":179.475201},{"c":179.82,"h":180.27,"l":177.5825,"n":9241,"o":178.25,"t":"2025-07-03T04:00:00Z","v":251305,"vw":179.23805},{"c":168.24,"h":168.63,"l":156.64,"n":66667,"o":166.93,"t":"2025-07-07T04:00:00Z","v":3050380,"vw":165.67678},{"c":160.23,"h":167.51,"l":158.66,"n":50390,"o":167.5,"t":"2025-07-08T04:00:00Z","v":1916468,"vw":161.254765},{"c":160.39,"h":161.25,"l":158.08,"n":28330,"o":161,"t":"2025-07-09T04:00:00Z","v":990495,"vw":160.084493},{"c":159.79,"h":161.125,"l":157.77,"n":23398,"o":160.72,"t":"2025-07-10T04:00:00Z","v":840036,"vw":159.260053},{"c":159.96,"h":161.7263,"l":158.7,"n":25424,"o":161.26,"t":"2025-07-11T04:00:00Z","v":1134376,"vw":160.018173},{"c":159.82,"h":162.4388,"l":159.001,"n":33775,"o":159.96,"t":"2025-07-14T04:00:00Z","v":1289313,"vw":160.164887},{"c":157.81,"h":160.475,"l":155.77,"n":29930,"o":160.17,"t":"2025-07-15T04:00:00Z","v":1001641,"vw":157.714093},{"c":157.67,"h":159.68,"l":156.185,"n":21991,"o":158.08,"t":"2025-07-16T04:00:00Z","v":791317,"vw":157.832521},{"c":155.11,"h":156.025,"l":152.675,"n":29459,"o":156,"t":"2025-07-17T04:00:00Z","v":1106442,"vw":154.637901},{"c":154.76,"h":156.9,"l":154.48,"n":20642,"o":156.8,"t":"2025-07-18T04:00:00Z","v":674819,"vw":155.023892},{"c":157.48,"h":159.375,"l":156.82,"n":22131,"o":157,"t":"2025-07-21T04:00:00Z","v":846659,"vw":158.029114},{"c":158.09,"h":159.86,"l":156.9057,"n":28694,"o":158.32,"t":"2025-07-22T04:00:00Z","v":1228367,"vw":158.338808},{"c":157.26,"h":158.09,"l":155.7347,"n":25362,"o":158.09,"t":"2025-07-23T04:00:00Z","v":847576,"vw":157.098314},{"c":155.57,"h":157.35,"l":154.45,"n":18281,"o":155.82,"t":"2025-07-24T04:00:00Z","v":587566,"vw":156.033413},{"c":154.99,"h":156.35,"l":153.5,"n":21961,"o":154.69,"t":"2025-07-25T04:00:00Z","v":652151,"vw":154.721362},{"c":151.93,"h":154.52,"l":151.53,"n":22649,"o":154.1,"t":"2025-07-28T04:00:00Z","v":674190,"vw":152.157536},{"c":152.625,"h":153.32,"l":150.75,"n":23318,"o":151.8,"t":"2025-07-29T04:00:00Z","v":775374,"vw":152.378726},{"c":152.11,"h":153.55,"l":151.01,"n":29642,"o":151.6,"t":"2025-07-30T04:00:00Z","v":1083233,"vw":152.298677},{"c":151.42,"h":154.42,"l":150.99,"n":20897,"o":152.03,"t":"2025-07-31T04:00:00Z","v":915824,"vw":151.901361},{"c":152.64,"h":155.28,"l":151.5,"n":24073,"o":154.67,"t":"2025-08-01T04:00:00Z","v":881181,"vw":152.977343},{"c":156.43,"h":157,"l":154.3201,"n":24721,"o":154.62,"t":"2025-08-04T04:00:00Z","v":710491,"vw":156.194045},{"c":160.18,"h":161.84,"l":156.435,"n":39720,"o":157,"t":"2025-08-05T04:00:00Z","v":1411448,"vw":160.163886},{"c":161.33,"h":161.855,"l":160.08,"n":28222,"o":161.15,"t":"2025-08-06T04:00:00Z","v":1130283,"vw":161.234707},{"c":165.33,"h":166.9,"l":162.02,"n":32787,"o":162.81,"t":"2025-08-07T04:00:00Z","v":1187599,"vw":165.461828},{"c":168.97,"h":170.68,"l":166.6641,"n":27296,"o":167.88,"t":"2025-08-08T04:00:00Z","v":1015623,"vw":168.959354},{"c":170.6,"h":172.32,"l":164.13,"n":27723,"o":165.95,"t":"2025-08-11T04:00:00Z","v":942732,"vw":170.371268},{"c":172.34,"h":172.42,"l":169.3185,"n":19784,"o":171.78,"t":"2025-08-12T04:00:00Z","v":611234,"vw":171.441481},{"c":172.26,"h":174.14,"l":170.51,"n":22348,"o":173.88,"t":"2025-08-13T04:00:00Z","v":867084,"vw":172.085209},{"c":169.61,"h":172.67,"l":168.72,"n":18054,"o":171.85,"t":"2025-08-14T04:00:00Z","v":652604,"vw":169.92452},{"c":171.45,"h":172.32,"l":168,"n":20271,"o":169.18,"t":"2025-08-15T04:00:00Z","v":955179,"vw":171.130365},{"c":171.55,"h":172.7795,"l":170.6,"n":16581,"o":171,"t":"2025-08-18T04:00:00Z","v":573011,"vw":171.439793},{"c":166.71,"h":171.68,"l":166.515,"n":18296,"o":171.68,"t":"2025-08-19T04:00:00Z","v":815688,"vw":167.623186},{"c":169.71,"h":169.87,"l":167.2774,"n":16130,"o":167.99,"t":"2025-08-20T04:00:00Z","v":590444,"vw":169.378203},{"c":174.75,"h":175.01,"l":169,"n":20527,"o":169.38,"t":"2025-08-21T04:00:00Z","v":717578,"vw":173.888859},{"c":177.44,"h":177.78,"l":173.275,"n":21167,"o":174.475,"t":"2025-08-22T04:00:00Z","v":635474,"vw":176.790053},{"c":174.55,"h":178.93,"l":174.02,"n":20740,"o":177.35,"t":"2025-08-25T04:00:00Z","v":652918,"vw":175.073866},{"c":177.89,"h":179.11,"l":174.95,"n":19725,"o":174.95,"t":"2025-08-26T04:00:00Z","v":743455,"vw":177.875846},{"c":176.97,"h":177.315,"l":174.95,"n":14859,"o":176.41,"t":"2025-08-27T04:00:00Z","v":597115,"vw":176.656219},{"c":176.03,"h":177.29,"l":174.72,"n":16311,"o":177.29,"t":"2025-08-28T04:00:00Z","v":475377,"vw":175.975209},{"c":179.58,"h":180.195,"l":176.14,"n":17444,"o":176.4,"t":"2025-08-29T04:00:00Z","v":688634,"vw":179.419443},{"c":182.97,"h":184.11,"l":179,"n":28186,"o":181.08,"t":"2025-09-02T04:00:00Z","v":939647,"vw":182.493479},{"c":180.91,"h":185.3838,"l":179.82,"n":25187,"o":184.34,"t":"2025-09-03T04:00:00Z","v":913776,"vw":182.170562},{"c":180.46,"h":181.095,"l":177.62,"n":18991,"o":179.14,"t":"2025-09-04T04:00:00Z","v":558412,"vw":180.271641},{"c":184.86,"h":185.68,"l":181.1,"n":23905,"o":183.38,"t":"2025-09-05T04:00:00Z","v":947537,"vw":184.820279},{"c":186.43,"h":187.91,"l":185.135,"n":20788,"o":187.61,"t":"2025-09-08T04:00:00Z","v":784719,"vw":186.151345},{"c":185.01,"h":187.84,"l":183.85,"n":21006,"o":187.03,"t":"2025-09-09T04:00:00Z","v":723939,"vw":185.059643},{"c":186.18,"h":188.395,"l":185.255,"n":20442,"o":185.4,"t":"2025-09-10T04:00:00Z","v":627097,"vw":186.37466},{"c":189.16,"h":189.2,"l":184.2,"n":18883,"o":184.8,"t":"2025-09-11T04:00:00Z","v":520794,"vw":187.597869},{"c":189.32,"h":191.13,"l":187.8267,"n":18503,"o":189.955,"t":"2025-09-12T04:00:00Z","v":616647,"vw":189.07761},{"c":195.43,"h":195.86,"l":189.275,"n":29864,"o":190.48,"t":"2025-09-15T04:00:00Z","v":1133927,"vw":194.453498},{"c":190.59,"h":196,"l":190.465,"n":25129,"o":196,"t":"2025-09-16T04:00:00Z","v":946172,"vw":191.816827},{"c":188.1,"h":192.11,"l":186.66,"n":28156,"o":189.39,"t":"2025-09-17T04:00:00Z","v":993733,"vw":189.159428},{"c":188.02,"h":188.14,"l":183.58,"n":22825,"o":186.25,"t":"2025-09-18T04:00:00Z","v":812658,"vw":186.88767},{"c":191.67,"h":192.66,"l":186.4,"n":30661,"o":187.66,"t":"2025-09-19T04:00:00Z","v":4324435,"vw":191.408595},{"c":191.52,"h":195.31,"l":188.45,"n":30287,"o":195,"t":"2025-09-22T04:00:00Z","v":1352056,"vw":191.06811},{"c":191.92,"h":194.76,"l":191.65,"n":22821,"o":192.92,"t":"2025-09-23T04:00:00Z","v":930655,"vw":192.439882},{"c":189.46,"h":193.31,"l":189.05,"n":21419,"o":191.91,"t":"2025-09-24T04:00:00Z","v":751538,"vw":190.344349},{"c":193.11,"h":193.56,"l":188.95,"n":27752,"o":189.91,"t":"2025-09-25T04:00:00Z","v":1129980,"vw":191.88109},{"c":196.71,"h":198.125,"l":193.085,"n":29904,"o":193.4,"t":"2025-09-26T04:00:00Z","v":1285714,"vw":196.287643},{"c":198.5,"h":200.9999,"l":196.33,"n":25392,"o":200,"t":"2025-09-29T04:00:00Z","v":1142457,"vw":198.405513},{"c":200.58,"h":202.38,"l":195.48,"n":25572,"o":197.29,"t":"2025-09-30T04:00:00Z","v":983991,"vw":200.406627},{"c":200.09,"h":203.18,"l":197.71,"n":28081,"o":201.5,"t":"2025-10-01T04:00:00Z","v":1084858,"vw":200.825603},{"c":199.03,"h":202,"l":193.21,"n":27603,"o":201.01,"t":"2025-10-02T04:00:00Z","v":1006633,"vw":197.653741},{"c":200.34,"h":200.9,"l":198.16,"n":24883,"o":199.7,"t":"2025-10-03T04:00:00Z","v":992229,"vw":200.032069},{"c":203.57,"h":205.9,"l":202.795,"n":26460,"o":203.33,"t":"2025-10-06T04:00:00Z","v":1031994,"vw":204.443506},{"c":197.985,"h":204.88,"l":196.73,"n":31160,"o":204.41,"t":"2025-10-07T04:00:00Z","v":1194111,"vw":198.457165},{"c":205.23,"h":205.39,"l":198.39,"n":28027,"o":201.66,"t":"2025-10-08T04:00:00Z","v":1115964,"vw":204.073827},{"c":192.73,"h":206.4918,"l":190.51,"n":35218,"o":206,"t":"2025-10-09T04:00:00Z","v":1257042,"vw":195.18478},{"c":194.47,"h":195.67,"l":192.16,"n":25717,"o":193.59,"t":"2025-10-10T04:00:00Z","v":852241,"vw":193.811582},{"c":199.47,"h":201.105,"l":196.5601,"n":22360,"o":198.77,"t":"2025-10-13T04:00:00Z","v":783022,"vw":199.015076},{"c":199.68,"h":204.08,"l":196.305,"n":33369,"o":197.97,"t":"2025-10-14T04:00:00Z","v":1344757,"vw":200.967341},{"c":202.24,"h":203.775,"l":199.79,"n":32912,"o":202.01,"t":"2025-10-15T04:00:00Z","v":1346568,"vw":201.626597},{"c":206.65,"h":209.42,"l":201.96,"n":38421,"o":202.64,"t":"2025-10-16T04:00:00Z","v":1587958,"vw":206.896232},{"c":193.76,"h":203.98,"l":193.08,"n":51651,"o":203.4,"t":"2025-10-17T04:00:00Z","v":6041181,"vw":194.301046},{"c":194.12,"h":199.16,"l":193.84,"n":35335,"o":196.65,"t":"2025-10-20T04:00:00Z","v":1836998,"vw":195.837912},{"c":184.64,"h":188,"l":183.14,"n":43741,"o":185.75,"t":"2025-10-21T04:00:00Z","v":1862375,"vw":185.41868},{"c":183.58,"h":186.349,"l":179.6,"n":32806,"o":180.26,"t":"2025-10-22T04:00:00Z","v":1569421,"vw":183.140352},{"c":183.41,"h":186.565,"l":181.76,"n":27639,"o":186.565,"t":"2025-10-23T04:00:00Z","v":1242145,"vw":183.251238},{"c":182.47,"h":185.145,"l":179.6201,"n":22337,"o":180,"t":"2025-10-24T04:00:00Z","v":813310,"vw":182.785512},{"c":177.59,"h":181.217,"l":175.115,"n":29443,"o":178.73,"t":"2025-10-27T04:00:00Z","v":1007492,"vw":177.645678},{"c":180.59,"h":181.35,"l":174.6115,"n":25317,"o":175.61,"t":"2025-10-28T04:00:00Z","v":1112265,"vw":179.388911},{"c":176.82,"h":183.53,"l":175.9275,"n":27384,"o":183.41,"t":"2025-10-29T04:00:00Z","v":1216878,"vw":178.108819},{"c":177.82,"h":178.45,"l":175.16,"n":24700,"o":177,"t":"2025-10-30T04:00:00Z","v":1061471,"vw":177.398271},{"c":174.79,"h":177.425,"l":174.01,"n":25711,"o":177.29,"t":"2025-10-31T04:00:00Z","v":1342514,"vw":175.261721},{"c":174.67,"h":174.9286,"l":171.775,"n":22400,"o":174.73,"t":"2025-11-03T05:00:00Z","v":686832,"vw":173.870456},{"c":169.08,"h":172.455,"l":168.88,"n":24023,"o":171.71,"t":"2025-11-04T05:00:00Z","v":1211939,"vw":169.638859},{"c":173.32,"h":173.81,"l":169.87,"n":30650,"o":170.58,"t":"2025-11-05T05:00:00Z","v":1294074,"vw":172.901352},{"c":169.67,"h":175.4902,"l":169.54,"n":30808,"o":172.37,"t":"2025-11-06T05:00:00Z","v":1344930,"vw":170.974426},{"c":175.82,"h":176.73,"l":170.89,"n":25230,"o":171,"t":"2025-11-07T05:00:00Z","v":1261801,"vw":174.659472},{"c":184.73,"h":185.305,"l":177.49,"n":31875,"o":180.22,"t":"2025-11-10T05:00:00Z","v":1474292,"vw":183.493454},{"c":187.36,"h":187.77,"l":185.0001,"n":21031,"o":185.94,"t":"2025-11-11T05:00:00Z","v":1094338,"vw":186.979937},{"c":193.51,"h":194.59,"l":186.5033,"n":26106,"o":188,"t":"2025-11-12T05:00:00Z","v":970457,"vw":192.504753},{"c":189.47,"h":194.9999,"l":187.56,"n":24910,"o":194.9,"t":"2025-11-13T05:00:00Z","v":935597,"vw":190.150635},{"c":185.83,"h":188,"l":181.01,"n":20819,"o":181.64,"t":"2025-11-14T05:00:00Z","v":659311,"vw":185.813798},{"c":184.07,"h":187.62,"l":183.0601,"n":18536,"o":185.91,"t":"2025-11-17T05:00:00Z","v":725660,"vw":184.57645},{"c":185.5,"h":187.34,"l":183.31,"n":15744,"o":186.1,"t":"2025-11-18T05:00:00Z","v":849575,"vw":185.504997},{"c":188.43,"h":191.3,"l":187.1968,"n":21602,"o":189.15,"t":"2025-11-19T05:00:00Z","v":680949,"vw":189.090707},{"c":183.79,"h":191.52,"l":182.05,"n":23182,"o":189.22,"t":"2025-11-20T05:00:00Z","v":834210,"vw":184.659775},{"c":184.6,"h":187.41,"l":182.9,"n":23113,"o":183.79,"t":"2025-11-21T05:00:00Z","v":1205849,"vw":184.795097},{"c":190.87,"h":191.09,"l":185.27,"n":18047,"o":185.94,"t":"2025-11-24T05:00:00Z","v":764613,"vw":190.097176},{"c":192.38,"h":193.44,"l":190,"n":19744,"o":190.88,"t":"2025-11-25T05:00:00Z","v":685651,"vw":192.152337},{"c":201.05,"h":201.64,"l":194.69,"n":23638,"o":194.81,"t":"2025-11-26T05:00:00Z","v":739404,"vw":199.712812},{"c":203.84,"h":203.96,"l":201.3,"n":15872,"o":201.3,"t":"2025-11-28T05:00:00Z","v":523101,"vw":202.735515},{"c":201.25,"h":205.69,"l":199.33,"n":25587,"o":204.41,"t":"2025-12-01T05:00:00Z","v":716566,"vw":201.632727},{"c":200.19,"h":200.92,"l":195.25,"n":21659,"o":199.53,"t":"2025-12-02T05:00:00Z","v":613873,"vw":199.325411},{"c":200.64,"h":202.88,"l":199.2664,"n":18313,"o":201.51,"t":"2025-12-03T05:00:00Z","v":612026,"vw":201.224895},{"c":203.11,"h":203.36,"l":196,"n":21173,"o":197.91,"t":"2025-12-04T05:00:00Z","v":594886,"vw":202.158665},{"c":201.66,"h":207.66,"l":201.3,"n":21256,"o":204.13,"t":"2025-12-05T05:00:00Z","v":573384,"vw":202.617411},{"c":198.33,"h":204.362,"l":198.14,"n":24435,"o":203.42,"t":"2025-12-08T05:00:00Z","v":754518,"vw":199.513415},{"c":203.14,"h":203.31,"l":199,"n":19445,"o":199.46,"t":"2025-12-09T05:00:00Z","v":505755,"vw":202.259352},{"c":209.42,"h":209.6,"l":202.1378,"n":23654,"o":203.17,"t":"2025-12-10T05:00:00Z","v":1089562,"vw":207.160304},{"c":218.52,"h":219.29,"l":209,"n":32149,"o":210,"t":"2025-12-11T05:00:00Z","v":924302,"vw":217.295449},{"c":218.75,"h":224.77,"l":216.77,"n":27653,"o":222.99,"t":"2025-12-12T05:00:00Z","v":1143845,"vw":220.007983},{"c":216,"h":222,"l":214.72,"n":27444,"o":220.58,"t":"2025-12-15T05:00:00Z","v":1283759,"vw":216.299361},{"c":218.09,"h":220.98,"l":216.13,"n":24707,"o":216.28,"t":"2025-12-16T05:00:00Z","v":1370458,"vw":218.303989},{"c":222.29,"h":222.49,"l":217.725,"n":32088,"o":220.12,"t":"2025-12-17T05:00:00Z","v":1732470,"vw":221.123539},{"c":223.58,"h":227.71,"l":221,"n":27546,"o":221.8,"t":"2025-12-18T05:00:00Z","v":1581212,"vw":223.949337},{"c":227.64,"h":229.89,"l":224.29,"n":27170,"o":224.39,"t":"2025-12-19T05:00:00Z","v":2699052,"vw":227.619709},{"c":231.67,"h":234.38,"l":229.56,"n":21735,"o":232.11,"t":"2025-12-22T05:00:00Z","v":773716,"vw":231.863667},{"c":233.22,"h":234.22,"l":230.35,"n":21411,"o":233.68,"t":"2025-12-23T05:00:00Z","v":738446,"vw":232.952289},{"c":233.11,"h":234,"l":230.01,"n":9523,"o":233.39,"t":"2025-12-24T05:00:00Z","v":343930,"vw":232.067072},{"c":233.32,"h":235.52,"l":231.21,"n":14002,"o":234.53,"t":"2025-12-26T05:00:00Z","v":542811,"vw":233.687796},{"c":225.32,"h":228.55,"l":222.5,"n":23224,"o":225.16,"t":"2025-12-29T05:00:00Z","v":922964,"vw":225.317727},{"c":225,"h":231.05,"l":224.69,"n":18381,"o":228.99,"t":"2025-12-30T05:00:00Z","v":722559,"vw":226.06254},{"c":222.29,"h":225.9938,"l":221.34,"n":16565,"o":223,"t":"2025-12-31T05:00:00Z","v":584203,"vw":222.786395},{"c":221.12,"h":224.25,"l":216.53,"n":18106,"o":224,"t":"2026-01-02T05:00:00Z","v":583956,"vw":220.714143},{"c":229.31,"h":232.74,"l":223,"n":25601,"o":223.15,"t":"2026-01-05T05:00:00Z","v":889397,"vw":229.607003},{"c":244.4,"h":244.86,"l":231.22,"n":30034,"o":231.22,"t":"2026-01-06T05:00:00Z","v":1217737,"vw":242.069988},{"c":242.72,"h":244.39,"l":235.0001,"n":32573,"o":240,"t":"2026-01-07T05:00:00Z","v":1207189,"vw":241.622322},{"c":243.84,"h":244.5,"l":237.14,"n":20790,"o":238.68,"t":"2026-01-08T05:00:00Z","v":744384,"vw":243.157761},{"c":245.2,"h":248.075,"l":242.3101,"n":23961,"o":247.316,"t":"2026-01-09T05:00:00Z","v":854483,"vw":246.072249},{"c":246.98,"h":253.61,"l":246.955,"n":28811,"o":253.1,"t":"2026-01-12T05:00:00Z","v":1313743,"vw":250.034222},{"c":253.98,"h":255.36,"l":247.27,"n":25808,"o":249.78,"t":"2026-01-13T05:00:00Z","v":985591,"vw":252.968326},{"c":254.19,"h":256.92,"l":249.5,"n":23177,"o":256.1,"t":"2026-01-14T05:00:00Z","v":806533,"vw":253.689166},{"c":259.15,"h":259.92,"l":251.755,"n":23084,"o":253.08,"t":"2026-01-15T05:00:00Z","v":729377,"vw":257.967491},{"c":265.12,"h":265.48,"l":254.56,"n":24064,"o":257.8,"t":"2026-01-16T05:00:00Z","v":865488,"vw":262.614395},{"c":277.7,"h":277.89,"l":265.7,"n":39270,"o":274.89,"t":"2026-01-20T05:00:00Z","v":1463807,"vw":274.547205},{"c":279.54,"h":283.4396,"l":275,"n":38252,"o":282.38,"t":"2026-01-21T05:00:00Z","v":1397504,"vw":279.658625},{"c":287.83,"h":292.1599,"l":280,"n":31312,"o":281,"t":"2026-01-22T05:00:00Z","v":849374,"vw":288.578181},{"c":293.09,"h":293.99,"l":288,"n":26622,"o":290.71,"t":"2026-01-23T05:00:00Z","v":689084,"vw":291.599543},{"c":290.43,"h":299.5999,"l":289.3,"n":35329,"o":299.01,"t":"2026-01-26T05:00:00Z","v":1150185,"vw":294.297714},{"c":293.73,"h":294.09,"l":281.7,"n":27783,"o":289.24,"t":"2026-01-27T05:00:00Z","v":1008196,"vw":291.033021},{"c":301.21,"h":302.53,"l":292.39,"n":25653,"o":298.53,"t":"2026-01-28T05:00:00Z","v":832182,"vw":299.545474},{"c":291.98,"h":306.2499,"l":286.16,"n":36764,"o":305.28,"t":"2026-01-29T05:00:00Z","v":1016550,"vw":291.703728},{"c":263.31,"h":279.83,"l":258.59,"n":51899,"o":270.41,"t":"2026-01-30T05:00:00Z","v":2071050,"vw":266.011914},{"c":259.46,"h":269.9799,"l":255.38,"n":40653,"o":262.14,"t":"2026-02-02T05:00:00Z","v":1286811,"vw":259.848913},{"c":265.17,"h":275.66,"l":258.6,"n":32922,"o":275.66,"t":"2026-02-03T05:00:00Z","v":1181367,"vw":264.811673},{"c":265.89,"h":270.59,"l":256.9501,"n":27164,"o":270.59,"t":"2026-02-04T05:00:00Z","v":876819,"vw":262.868379},{"c":253.63,"h":267.48,"l":253.2,"n":30211,"o":259.51,"t":"2026-02-05T05:00:00Z","v":870489,"vw":256.786872},{"c":265.77,"h":267.47,"l":259.235,"n":27955,"o":262.12,"t":"2026-02-06T05:00:00Z","v":1329779,"vw":265.4317},{"c":279.21,"h":279.86,"l":267.96,"n":27511,"o":267.96,"t":"2026-02-09T05:00:00Z","v":877285,"vw":277.32916},{"c":283.23,"h":285.285,"l":278.66,"n":23076,"o":278.86,"t":"2026-02-10T05:00:00Z","v":712062,"vw":282.621518},{"c":285.22,"h":288.95,"l":278.02,"n":20795,"o":286.99,"t":"2026-02-11T05:00:00Z","v":821813,"vw":284.304615},{"c":272.76,"h":288.89,"l":272.53,"n":24606,"o":283.79,"t":"2026-02-12T05:00:00Z","v":776684,"vw":277.370483},{"c":286.1,"h":286.39,"l":274.23,"n":20725,"o":277.59,"t":"2026-02-13T05:00:00Z","v":713987,"vw":282.933823},{"c":279.07,"h":283,"l":272.54,"n":25060,"o":279.22,"t":"2026-02-17T05:00:00Z","v":876868,"vw":277.592875},{"c":277.77,"h":285.99,"l":275.14,"n":29782,"o":283.45,"t":"2026-02-18T05:00:00Z","v":1166073,"vw":279.533901},{"c":271.78,"h":279.98,"l":268.0001,"n":25508,"o":273.1,"t":"2026-02-19T05:00:00Z","v":1067400,"vw":272.950335},{"c":285.54,"h":286.99,"l":271.1,"n":26391,"o":271.51,"t":"2026-02-20T05:00:00Z","v":1071107,"vw":282.225037},{"c":285.21,"h":294.495,"l":283.445,"n":25087,"o":287,"t":"2026-02-23T05:00:00Z","v":849042,"vw":286.751652},{"c":288.04,"h":292.24,"l":281.102,"n":22431,"o":282.24,"t":"2026-02-24T05:00:00Z","v":928766,"vw":288.633608},{"c":287.44,"h":292.23,"l":286,"n":19959,"o":291.66,"t":"2026-02-25T05:00:00Z","v":809556,"vw":288.653412},{"c":294.38,"h":294.68,"l":282,"n":19923,"o":285.75,"t":"2026-02-26T05:00:00Z","v":596788,"vw":290.775797},{"c":299.79,"h":300.5,"l":293.095,"n":27813,"o":294.38,"t":"2026-02-27T05:00:00Z","v":964501,"vw":297.897949},{"c":304.29,"h":304.7,"l":293.0213,"n":30154,"o":300,"t":"2026-03-02T05:00:00Z","v":883487,"vw":301.23849},{"c":280.99,"h":291.42,"l":275.525,"n":39747,"o":291,"t":"2026-03-03T05:00:00Z","v":1359415,"vw":280.814948},{"c":281.2,"h":287.9999,"l":279.45,"n":22902,"o":285.75,"t":"2026-03-04T05:00:00Z","v":902561,"vw":282.246424},{"c":276.47,"h":280.51,"l":267.28,"n":28911,"o":279.01,"t":"2026-03-05T05:00:00Z","v":748111,"vw":273.404109},{"c":279.84,"h":281.54,"l":267.979,"n":25714,"o":270.15,"t":"2026-03-06T05:00:00Z","v":716464,"vw":277.591615},{"c":281.86,"h":282.485,"l":264.1419,"n":27280,"o":271.39,"t":"2026-03-09T04:00:00Z","v":784559,"vw":275.562391},{"c":281.69,"h":288,"l":280.81,"n":26031,"o":285.25,"t":"2026-03-10T04:00:00Z","v":725299,"vw":283.23673},{"c":275.84,"h":279.4,"l":270.3101,"n":23307,"o":275.02,"t":"2026-03-11T04:00:00Z","v":591423,"vw":275.039171},{"c":269.83,"h":276.925,"l":269.43,"n":24099,"o":274.07,"t":"2026-03-12T04:00:00Z","v":745971,"vw":271.428341},{"c":259.11,"h":271.79,"l":257.96,"n":29435,"o":269.83,"t":"2026-03-13T04:00:00Z","v":1003639,"vw":261.70494},{"c":250.27,"h":257.87,"l":246.33,"n":40402,"o":255.44,"t":"2026-03-16T04:00:00Z","v":1548896,"vw":250.520668},{"c":255.82,"h":259.74,"l":252.5,"n":29548,"o":254.82,"t":"2026-03-17T04:00:00Z","v":1178281,"vw":255.677368},{"c":242.52,"h":249.75,"l":240.72,"n":35645,"o":247.5,"t":"2026-03-18T04:00:00Z","v":1264047,"vw":244.395246},{"c":225.07,"h":228.6,"l":220.44,"n":47372,"o":227.125,"t":"2026-03-19T04:00:00Z","v":2061718,"vw":224.460703},{"c":215.21,"h":226,"l":213.76,"n":42137,"o":225.2,"t":"2026-03-20T04:00:00Z","v":5885342,"vw":215.833278},{"c":222.84,"h":226.57,"l":219,"n":39936,"o":219.88,"t":"2026-03-23T04:00:00Z","v":1515012,"vw":223.378016},{"c":227.38,"h":227.45,"l":217.0001,"n":29146,"o":218.99,"t":"2026-03-24T04:00:00Z","v":1474726,"vw":225.145434},{"c":232.99,"h":236.6,"l":228.83,"n":29268,"o":235,"t":"2026-03-25T04:00:00Z","v":1340861,"vw":232.043981},{"c":230.69,"h":237.33,"l":223.22,"n":29771,"o":223.22,"t":"2026-03-26T04:00:00Z","v":1588046,"vw":231.86068},{"c":237.54,"h":237.76,"l":229.11,"n":27149,"o":230.69,"t":"2026-03-27T04:00:00Z","v":1049230,"vw":235.856426},{"c":238.76,"h":241.96,"l":236.64,"n":34010,"o":240.42,"t":"2026-03-30T04:00:00Z","v":1566522,"vw":239.2033},{"c":254.49,"h":255.1,"l":242.697,"n":33014,"o":243,"t":"2026-03-31T04:00:00Z","v":1200469,"vw":251.911006},{"c":264.35,"h":268.6599,"l":258,"n":37770,"o":260,"t":"2026-04-01T04:00:00Z","v":1484699,"vw":264.598047},{"c":262.63,"h":264.175,"l":252.0001,"n":25648,"o":253.32,"t":"2026-04-02T04:00:00Z","v":939626,"vw":260.708926},{"c":260.58,"h":263.75,"l":257.4,"n":16691,"o":262.33,"t":"2026-04-06T04:00:00Z","v":675280,"vw":260.578954},{"c":260.84,"h":262.43,"l":256.33,"n":19326,"o":260.31,"t":"2026-04-07T04:00:00Z","v":543857,"vw":260.526966},{"c":268.17,"h":276.03,"l":266,"n":24138,"o":274.06,"t":"2026-04-08T04:00:00Z","v":801806,"vw":269.155105},{"c":265.43,"h":273,"l":264.89,"n":18562,"o":268.66,"t":"2026-04-09T04:00:00Z","v":680260,"vw":266.276342},{"c":266.82,"h":270,"l":264.84,"n":17925,"o":267.51,"t":"2026-04-10T04:00:00Z","v":614062,"vw":266.872717},{"c":264.47,"h":267.54,"l":263.19,"n":15885,"o":264.84,"t":"2026-04-13T04:00:00Z","v":501160,"vw":264.819545},{"c":271.52,"h":271.84,"l":265.55,"n":22258,"o":267.93,"t":"2026-04-14T04:00:00Z","v":812536,"vw":269.885716},{"c":270,"h":276.99,"l":269.78,"n":23771,"o":274.48,"t":"2026-04-15T04:00:00Z","v":889009,"vw":272.016577},{"c":262.13,"h":271.655,"l":260.585,"n":28405,"o":270.53,"t":"2026-04-16T04:00:00Z","v":969061,"vw":263.682336},{"c":268.12,"h":275.499,"l":264.525,"n":25632,"o":265.84,"t":"2026-04-17T04:00:00Z","v":829823,"vw":269.696451},{"c":264.59,"h":267.01,"l":262.14,"n":18958,"o":267.01,"t":"2026-04-20T04:00:00Z","v":477132,"vw":264.474932},{"c":252.91,"h":264.77,"l":252.63,"n":23554,"o":263.76,"t":"2026-04-21T04:00:00Z","v":707774,"vw":255.708557},{"c":251.54,"h":259.45,"l":249.69,"n":26199,"o":258.26,"t":"2026-04-22T04:00:00Z","v":997830,"vw":252.385131},{"c":251.25,"h":253.72,"l":245.37,"n":20482,"o":249.74,"t":"2026-04-23T04:00:00Z","v":597446,"vw":250.373613},{"c":252.36,"h":253.97,"l":249.209,"n":22203,"o":253.38,"t":"2026-04-24T04:00:00Z","v":1046257,"vw":251.679738},{"c":246.06,"h":251.86,"l":245.78,"n":17313,"o":251,"t":"2026-04-27T04:00:00Z","v":556912,"vw":247.352403},{"c":236.92,"h":243.16,"l":233.89,"n":25231,"o":243.16,"t":"2026-04-28T04:00:00Z","v":810754,"vw":236.79274},{"c":231.02,"h":233.89,"l":229.26,"n":28135,"o":233.63,"t":"2026-04-29T04:00:00Z","v":887422,"vw":230.797362},{"c":233.38,"h":237.16,"l":232.51,"n":23492,"o":235.29,"t":"2026-04-30T04:00:00Z","v":663134,"vw":233.691587},{"c":230.59,"h":235,"l":228.99,"n":23571,"o":231.54,"t":"2026-05-01T04:00:00Z","v":721376,"vw":230.905042},{"c":228.42,"h":232.26,"l":227.41,"n":25281,"o":228.95,"t":"2026-05-04T04:00:00Z","v":583887,"vw":229.373824},{"c":225.9,"h":232.66,"l":225.61,"n":24414,"o":231.14,"t":"2026-05-05T04:00:00Z","v":778221,"vw":226.570847},{"c":236.88,"h":237.9,"l":232.96,"n":37516,"o":236.54,"t":"2026-05-06T04:00:00Z","v":1363965,"vw":235.809885},{"c":232.68,"h":248.35,"l":232.25,"n":35715,"o":247,"t":"2026-05-07T04:00:00Z","v":1299593,"vw":237.248633},{"c":238.91,"h":239.65,"l":235,"n":25531,"o":236.58,"t":"2026-05-08T04:00:00Z","v":856797,"vw":238.18064},{"c":245.13,"h":246.88,"l":240.45,"n":27107,"o":240.63,"t":"2026-05-11T04:00:00Z","v":672503,"vw":244.73069},{"c":245.35,"h":247.1899,"l":238.69,"n":25838,"o":240.52,"t":"2026-05-12T04:00:00Z","v":635939,"vw":244.293951},{"c":244.99,"h":246.09,"l":240.5,"n":22773,"o":243.78,"t":"2026-05-13T04:00:00Z","v":753002,"vw":244.0834},{"c":240.57,"h":244.99,"l":240.14,"n":22892,"o":244.845,"t":"2026-05-14T04:00:00Z","v":559651,"vw":241.478389},{"c":228.32,"h":234.05,"l":227.01,"n":29864,"o":234.05,"t":"2026-05-15T04:00:00Z","v":874996,"vw":229.030192},{"c":226.23,"h":232.84,"l":224.4,"n":22923,"o":229,"t":"2026-05-18T04:00:00Z","v":646114,"vw":226.795588},{"c":218.93,"h":223.516,"l":217.83,"n":26774,"o":223.51,"t":"2026-05-19T04:00:00Z","v":708707,"vw":219.445361},{"c":223.09,"h":223.99,"l":216.93,"n":24848,"o":220.8,"t":"2026-05-20T04:00:00Z","v":618129,"vw":222.229566},{"c":222.33,"h":224.82,"l":217.85,"n":16604,"o":219.14,"t":"2026-05-21T04:00:00Z","v":428436,"vw":221.999868},{"c":220.29,"h":221.86,"l":216.9,"n":16643,"o":221,"t":"2026-05-22T04:00:00Z","v":411358,"vw":219.815058},{"c":225.95,"h":227.36,"l":222.8,"n":21867,"o":224.65,"t":"2026-05-26T04:00:00Z","v":678154,"vw":225.552628},{"c":218.33,"h":224.775,"l":218.16,"n":20648,"o":222.09,"t":"2026-05-27T04:00:00Z","v":631501,"vw":219.657731},{"c":222.68,"h":223.81,"l":213.5,"n":22384,"o":216.304,"t":"2026-05-28T04:00:00Z","v":651579,"vw":220.823819},{"c":224.48,"h":228.15,"l":221.66,"n":21445,"o":222.96,"t":"2026-05-29T04:00:00Z","v":669782,"vw":224.767061},{"c":217.86,"h":220.59,"l":214.02,"n":22403,"o":218.75,"t":"2026-06-01T04:00:00Z","v":534123,"vw":217.612458},{"c":219.58,"h":219.8,"l":213.715,"n":23240,"o":218.23,"t":"2026-06-02T04:00:00Z","v":661475,"vw":217.81738},{"c":216.79,"h":220.045,"l":216,"n":21584,"o":216.79,"t":"2026-06-03T04:00:00Z","v":618713,"vw":217.685702},{"c":220.17,"h":224,"l":219.09,"n":18008,"o":220,"t":"2026-06-04T04:00:00Z","v":399376,"vw":220.447069},{"c":206.07,"h":216.585,"l":205.55,"n":35163,"o":216.07,"t":"2026-06-05T04:00:00Z","v":757339,"vw":208.245487},{"c":205.7,"h":209.28,"l":205.05,"n":25977,"o":206.5,"t":"2026-06-08T04:00:00Z","v":627563,"vw":207.195269},{"c":204.79,"h":208.8,"l":200.158,"n":28250,"o":207.8,"t":"2026-06-09T04:00:00Z","v":735036,"vw":204.310252},{"c":197.07,"h":204.99,"l":196.81,"n":32249,"o":200.41,"t":"2026-06-10T04:00:00Z","v":969948,"vw":199.597486},{"c":204.57,"h":205.25,"l":195.76,"n":29365,"o":196.82,"t":"2026-06-11T04:00:00Z","v":796610,"vw":200.875241},{"c":207.57,"h":208.76,"l":203.7701,"n":24428,"o":206.895,"t":"2026-06-12T04:00:00Z","v":724067,"vw":207.215223},{"c":215.52,"h":220.04,"l":214.32,"n":29648,"o":218.81,"t":"2026-06-15T04:00:00Z","v":1039176,"vw":215.955166},{"c":221.53,"h":222.065,"l":215.28,"n":26768,"o":217.16,"t":"2026-06-16T04:00:00Z","v":693771,"vw":219.557458},{"c":218.42,"h":227.79,"l":217.27,"n":36419,"o":219.37,"t":"2026-06-17T04:00:00Z","v":1310234,"vw":221.773149},{"c":214.82,"h":223.1999,"l":212.8356,"n":25202,"o":217.7,"t":"2026-06-18T04:00:00Z","v":1630619,"vw":214.878284},{"c":214.65,"h":215.9904,"l":210,"n":22464,"o":210.06,"t":"2026-06-22T04:00:00Z","v":785163,"vw":214.47468},{"c":206.61,"h":212.74,"l":206.19,"n":22805,"o":208.61,"t":"2026-06-23T04:00:00Z","v":582217,"vw":208.272077},{"c":202.24,"h":205.88,"l":199.9304,"n":28170,"o":200.25,"t":"2026-06-24T04:00:00Z","v":864827,"vw":201.827031},{"c":204.62,"h":207,"l":201.11,"n":22531,"o":206.63,"t":"2026-06-25T04:00:00Z","v":634963,"vw":204.294669},{"c":207.95,"h":210.99,"l":205,"n":21091,"o":205.31,"t":"2026-06-26T04:00:00Z","v":794257,"vw":208.281596},{"c":202.12,"h":207,"l":200.555,"n":22739,"o":204.59,"t":"2026-06-29T04:00:00Z","v":530475,"vw":202.254442},{"c":199.61,"h":203.05,"l":197.45,"n":24408,"o":201.43,"t":"2026-06-30T04:00:00Z","v":713131,"vw":199.59735},{"c":198.79,"h":205.13,"l":198.54,"n":26074,"o":200.97,"t":"2026-07-01T04:00:00Z","v":825860,"vw":200.395233},{"c":204.13,"h":206.18,"l":200.76,"n":26743,"o":203.05,"t":"2026-07-02T04:00:00Z","v":734152,"vw":203.402503},{"c":201.91,"h":206.745,"l":198.48,"n":23395,"o":205.62,"t":"2026-07-06T04:00:00Z","v":645471,"vw":201.621008},{"c":196.61,"h":202.42,"l":194.9,"n":26062,"o":201.68,"t":"2026-07-07T04:00:00Z","v":775201,"vw":197.184981},{"c":191.93,"h":193.8789,"l":187.53,"n":27025,"o":192.76,"t":"2026-07-08T04:00:00Z","v":876564,"vw":191.179468},{"c":198.78,"h":199.48,"l":193.01,"n":19676,"o":194.45,"t":"2026-07-09T04:00:00Z","v":536228,"vw":198.014098},{"c":196.83,"h":199.21,"l":195.14,"n":15654,"o":197.79,"t":"2026-07-10T04:00:00Z","v":473015,"vw":197.04653},{"c":193.47,"h":195,"l":191.01,"n":24530,"o":194.33,"t":"2026-07-13T04:00:00Z","v":848187,"vw":192.714676},{"c":193.51,"h":200.1,"l":192.31,"n":22960,"o":197.66,"t":"2026-07-14T04:00:00Z","v":854671,"vw":194.795512},{"c":193.02,"h":195.97,"l":191.28,"n":15925,"o":193.51,"t":"2026-07-15T04:00:00Z","v":470091,"vw":193.223027},{"c":191.175,"h":192,"l":187.894,"n":23418,"o":191.36,"t":"2026-07-16T04:00:00Z","v":748882,"vw":190.09411},{"c":189.17,"h":192.38,"l":188.56,"n":23248,"o":189.33,"t":"2026-07-17T04:00:00Z","v":628896,"vw":189.942397},{"c":187.36,"h":189.55,"l":186.325,"n":18843,"o":188.09,"t":"2026-07-20T04:00:00Z","v":557242,"vw":187.626852},{"c":194.01,"h":194.7299,"l":189.625,"n":18275,"o":190.37,"t":"2026-07-21T04:00:00Z","v":528455,"vw":193.31707},{"c":201.26,"h":204.07,"l":197.56,"n":24328,"o":197.56,"t":"2026-07-22T04:00:00Z","v":637320,"vw":201.139356},{"c":199.64,"h":200.295,"l":196.0409,"n":19780,"o":197.65,"t":"2026-07-23T04:00:00Z","v":584699,"vw":199.212333},{"c":200.96,"h":203.75,"l":199.3,"n":19539,"o":201.95,"t":"2026-07-24T04:00:00Z","v":639816,"vw":201.236903},{"c":201.02,"h":203.9799,"l":199.4676,"n":23853,"o":202.72,"t":"2026-07-27T04:00:00Z","v":605160,"vw":201.154108},{"c":196.16,"h":200.37,"l":195.71,"n":23635,"o":199.21,"t":"2026-07-28T04:00:00Z","v":748949,"vw":197.002671},{"c":195.48,"h":199.75,"l":191.5501,"n":29426,"o":196,"t":"2026-07-29T04:00:00Z","v":1100613,"vw":195.106232},{"c":203.04,"h":203.88,"l":198,"n":20068,"o":198,"t":"2026-07-30T04:00:00Z","v":490371,"vw":201.805801},{"c":198.35,"h":201.01,"l":194.7801,"n":20712,"o":199.835,"t":"2026-07-31T04:00:00Z","v":854713,"vw":197.819885},{"c":202.04,"h":202.29,"l":197.27,"n":20267,"o":198.54,"t":"2026-08-03T04:00:00Z","v":608111,"vw":200.919736},{"c":206.03,"h":207.72,"l":203.6405,"n":22488,"o":206.206,"t":"2026-08-04T04:00:00Z","v":867283,"vw":206.112597},{"c":215.09,"h":217.5,"l":212.9367,"n":35121,"o":214.5,"t":"2026-08-05T04:00:00Z","v":987545,"vw":215.041113},{"c":218.11,"h":219.295,"l":213.04,"n":26196,"o":215.09,"t":"2026-08-06T04:00:00Z","v":802052,"vw":216.964241},{"c":229.92,"h":230.81,"l":227.335,"n":28361,"o":228.58,"t":"2026-08-07T04:00:00Z","v":849631,"vw":229.340444},{"c":234.13,"h":235.14,"l":227.99,"n":24938,"o":228.54,"t":"2026-08-10T04:00:00Z","v":773292,"vw":233.076582},{"c":233.51,"h":235.59,"l":231.552,"n":21870,"o":232.96,"t":"2026-08-11T04:00:00Z","v":832731,"vw":233.297205},{"c":232.87,"h":238.235,"l":232.5,"n":22036,"o":238.18,"t":"2026-08-12T04:00:00Z","v":792669,"vw":234.089977},{"c":225.98,"h":230.7537,"l":225.28,"n":26198,"o":229.69,"t":"2026-08-13T04:00:00Z","v":810692,"vw":227.242983},{"c":230.68,"h":233.56,"l":226.44,"n":18366,"o":228.29,"t":"2026-08-14T04:00:00Z","v":524448,"vw":230.893221},{"c":236.62,"h":236.79,"l":230.91,"n":19249,"o":232.6,"t":"2026-08-17T04:00:00Z","v":669674,"vw":235.581194},{"c":230.43,"h":235.7796,"l":229.85,"n":18973,"o":233.79,"t":"2026-08-18T04:00:00Z","v":721225,"vw":231.481969},{"c":248.14,"h":249.05,"l":240.89,"n":27253,"o":241.23,"t":"2026-08-19T04:00:00Z","v":686048,"vw":246.740656},{"c":252.44,"h":254.31,"l":246.2978,"n":26053,"o":246.4,"t":"2026-08-20T04:00:00Z","v":520945,"vw":252.025483},{"c":259.01,"h":259.95,"l":255.05,"n":30116,"o":257.98,"t":"2026-08-21T04:00:00Z","v":885502,"vw":258.556963},{"c":263.75,"h":264.47,"l":257.84,"n":24204,"o":260.97,"t":"2026-08-24T04:00:00Z","v":1073310,"vw":262.898611},{"c":267.76,"h":267.81,"l":259.07,"n":20465,"o":260.16,"t":"2026-08-25T04:00:00Z","v":604764,"vw":266.501131},{"c":266.14,"h":267.93,"l":263.14,"n":21222,"o":264,"t":"2026-08-26T04:00:00Z","v":580118,"vw":265.973332},{"c":268.96,"h":270.2353,"l":264.68,"n":24041,"o":264.89,"t":"2026-08-27T04:00:00Z","v":719707,"vw":268.283207},{"c":262.85,"h":271.43,"l":256.86,"n":26779,"o":269.24,"t":"2026-08-28T04:00:00Z","v":679549,"vw":263.779127},{"c":261.47,"h":263.41,"l":257.201,"n":22042,"o":262.72,"t":"2026-08-31T04:00:00Z","v":684056,"vw":260.827037},{"c":254.09,"h":261.04,"l":252.6,"n":26050,"o":253.655,"t":"2026-09-01T04:00:00Z","v":678107,"vw":256.040717},{"c":258.38,"h":261.27,"l":255.32,"n":23151,"o":259.77,"t":"2026-09-02T04:00:00Z","v":605281,"vw":257.703618},{"c":264.85,"h":265.84,"l":259.0701,"n":20427,"o":264.66,"t":"2026-09-03T04:00:00Z","v":494440,"vw":263.992229},{"c":262.11,"h":263.65,"l":257.53,"n":16630,"o":258.94,"t":"2026-09-04T04:00:00Z","v":355872,"vw":262.135363},{"c":261.37,"h":265.4,"l":260,"n":19545,"o":262,"t":"2026-09-08T04:00:00Z","v":555249,"vw":262.21224},{"c":262.54,"h":267.65,"l":261.58,"n":18217,"o":265.53,"t":"2026-09-09T04:00:00Z","v":487047,"vw":263.189199},{"c":253.98,"h":258.2,"l":253.86,"n":20423,"o":255.552,"t":"2026-09-10T04:00:00Z","v":472944,"vw":255.464362},{"c":252.28,"h":258.76,"l":251.13,"n":22994,"o":256.66,"t":"2026-09-11T04:00:00Z","v":567050,"vw":253.219508},{"c":248.34,"h":249.97,"l":244.53,"n":23844,"o":245.93,"t":"2026-09-14T04:00:00Z","v":750335,"vw":247.931664},{"c":251.16,"h":251.615,"l":243.98,"n":23079,"o":249.09,"t":"2026-09-15T04:00:00Z","v":722941,"vw":249.037636},{"c":245.51,"h":254.42,"l":240.7551,"n":24273,"o":254.37,"t":"2026-09-16T04:00:00Z","v":791630,"vw":246.151704},{"c":251.45,"h":254.13,"l":248.93,"n":18825,"o":251.85,"t":"2026-09-17T04:00:00Z","v":481841,"vw":251.824286},{"c":249.65,"h":254.05,"l":249.005,"n":22807,"o":254.05,"t":"2026-09-18T04:00:00Z","v":2013327,"vw":249.927119},{"c":250.11,"h":250.99,"l":246.99,"n":24093,"o":250.72,"t":"2026-09-21T04:00:00Z","v":568129,"vw":249.000777},{"c":258.29,"h":259.88,"l":250.34,"n":19372,"o":251.25,"t":"2026-09-22T04:00:00Z","v":1032095,"vw":256.819086},{"c":252.78,"h":254.63,"l":251.14,"n":21714,"o":254.26,"t":"2026-09-23T04:00:00Z","v":534154,"vw":252.947605},{"c":252.49,"h":253.03,"l":247.95,"n":18043,"o":250.96,"t":"2026-09-24T04:00:00Z","v":438449,"vw":251.383491},{"c":252.49,"h":253.69,"l":248.8501,"n":16110,"o":251.94,"t":"2026-09-25T04:00:00Z","v":431489,"vw":252.348482},{"c":240.32,"h":246.935,"l":239.61,"n":28066,"o":242.67,"t":"2026-09-28T04:00:00Z","v":765387,"vw":242.0153},{"c":238.93,"h":242.16,"l":238.85,"n":19380,"o":240.47,"t":"2026-09-29T04:00:00Z","v":527876,"vw":239.896022},{"c":236,"h":243.12,"l":235.975,"n":21904,"o":240.7,"t":"2026-09-30T04:00:00Z","v":702367,"vw":238.249734},{"c":232.33,"h":236.365,"l":232.18,"n":20657,"o":235.19,"t":"2026-10-01T04:00:00Z","v":537759,"vw":233.624238},{"c":234.64,"h":237.33,"l":232.925,"n":19161,"o":235.05,"t":"2026-10-02T04:00:00Z","v":490897,"vw":234.700202},{"c":233.64,"h":236.07,"l":229.53,"n":22664,"o":235,"t":"2026-10-05T04:00:00Z","v":701545,"vw":233.937085},{"c":234.35,"h":237.24,"l":232.12,"n":16786,"o":236.56,"t":"2026-10-06T04:00:00Z","v":513952,"vw":234.649243},{"c":227.89,"h":231.21,"l":226.14,"n":21644,"o":227.2,"t":"2026-10-07T04:00:00Z","v":659058,"vw":228.437974},{"c":231.18,"h":231.71,"l":226.2169,"n":17138,"o":226.7,"t":"2026-10-08T04:00:00Z","v":451325,"vw":230.58941},{"c":236.23,"h":238.2,"l":234,"n":18559,"o":235.38,"t":"2026-10-09T04:00:00Z","v":563745,"vw":236.476359},{"c":236.91,"h":237.66,"l":234.05,"n":14110,"o":234.45,"t":"2026-10-12T04:00:00Z","v":323845,"vw":236.584064},{"c":233.52,"h":238.99,"l":231.78,"n":15541,"o":238.55,"t":"2026-10-13T04:00:00Z","v":447396,"vw":233.748541},{"c":224.84,"h":230.09,"l":223.0221,"n":22738,"o":228.52,"t":"2026-10-14T04:00:00Z","v":715555,"vw":225.273679},{"c":233,"h":233.9,"l":226.5,"n":18942,"o":228.91,"t":"2026-10-15T04:00:00Z","v":602495,"vw":231.977617},{"c":238.05,"h":240.5899,"l":231.44,"n":20318,"o":233,"t":"2026-10-16T04:00:00Z","v":649127,"vw":237.323364},{"c":235.91,"h":239.38,"l":235.01,"n":18115,"o":237.51,"t":"2026-10-19T04:00:00Z","v":535620,"vw":236.442351},{"c":238.78,"h":243.744,"l":232.38,"n":21288,"o":234.047,"t":"2026-10-20T04:00:00Z","v":601377,"vw":239.865709},{"c":242,"h":242.43,"l":238.315,"n":19432,"o":240.675,"t":"2026-10-21T04:00:00Z","v":500741,"vw":240.972382},{"c":234.72,"h":237.475,"l":231.8049,"n":27410,"o":236.64,"t":"2026-10-22T04:00:00Z","v":787195,"vw":234.53324}],"volatilityBars":[{"c":250,"h":250.04,"l":250,"n":2,"o":250.04,"t":"2026-09-21T11:45:00Z","v":97,"vw":250.016495},{"c":252,"h":252,"l":252,"n":1,"o":252,"t":"2026-09-21T12:15:00Z","v":150,"vw":252},{"c":249.62,"h":250.72,"l":247.93,"n":971,"o":250.72,"t":"2026-09-21T13:30:00Z","v":26552,"vw":249.436337},{"c":249.42,"h":249.73,"l":248.745,"n":789,"o":249.42,"t":"2026-09-21T13:45:00Z","v":13680,"vw":249.245856},{"c":248.3,"h":249.37,"l":246.99,"n":1239,"o":249.1875,"t":"2026-09-21T14:00:00Z","v":40067,"vw":247.606464},{"c":248.53,"h":248.53,"l":247.62,"n":1053,"o":248.19,"t":"2026-09-21T14:15:00Z","v":20565,"vw":248.023392},{"c":247.78,"h":248.68,"l":247.32,"n":1141,"o":248.485,"t":"2026-09-21T14:30:00Z","v":16212,"vw":247.931307},{"c":247.255,"h":248.13,"l":247.111,"n":1135,"o":247.7401,"t":"2026-09-21T14:45:00Z","v":20282,"vw":247.679572},{"c":247.6825,"h":248.17,"l":247.31,"n":881,"o":247.37,"t":"2026-09-21T15:00:00Z","v":17200,"vw":247.704052},{"c":247.66,"h":248.07,"l":247.24,"n":872,"o":247.71,"t":"2026-09-21T15:15:00Z","v":13957,"vw":247.66057},{"c":247.54,"h":248.01,"l":247.39,"n":602,"o":247.6595,"t":"2026-09-21T15:30:00Z","v":9264,"vw":247.654609},{"c":247.9,"h":248.4425,"l":247.53,"n":874,"o":247.53,"t":"2026-09-21T15:45:00Z","v":18436,"vw":247.857801},{"c":248.16,"h":248.25,"l":247.67,"n":957,"o":247.73,"t":"2026-09-21T16:00:00Z","v":17752,"vw":247.976461},{"c":247.73,"h":248.52,"l":247.4301,"n":686,"o":248.24,"t":"2026-09-21T16:15:00Z","v":11362,"vw":248.083012},{"c":247.43,"h":247.85,"l":247.36,"n":595,"o":247.75,"t":"2026-09-21T16:30:00Z","v":14867,"vw":247.589662},{"c":247.425,"h":247.72,"l":247.35,"n":510,"o":247.39,"t":"2026-09-21T16:45:00Z","v":9551,"vw":247.501775},{"c":247.535,"h":247.67,"l":247.23,"n":515,"o":247.49,"t":"2026-09-21T17:00:00Z","v":7620,"vw":247.406664},{"c":247.75,"h":247.8,"l":247.4,"n":485,"o":247.62,"t":"2026-09-21T17:15:00Z","v":9461,"vw":247.585756},{"c":247.88,"h":248.13,"l":247.47,"n":614,"o":247.79,"t":"2026-09-21T17:30:00Z","v":6571,"vw":247.76724},{"c":247.935,"h":248.09,"l":247.705,"n":466,"o":247.76,"t":"2026-09-21T17:45:00Z","v":5887,"vw":247.912654},{"c":248.34,"h":248.34,"l":247.9101,"n":575,"o":248.04,"t":"2026-09-21T18:00:00Z","v":7955,"vw":248.083331},{"c":248.66,"h":248.73,"l":248.36,"n":576,"o":248.46,"t":"2026-09-21T18:15:00Z","v":9970,"vw":248.527619},{"c":249.18,"h":249.18,"l":248.6,"n":669,"o":248.69,"t":"2026-09-21T18:30:00Z","v":9905,"vw":248.931394},{"c":249.415,"h":249.69,"l":249.0601,"n":635,"o":249.18,"t":"2026-09-21T18:45:00Z","v":10264,"vw":249.451071},{"c":249.69,"h":249.69,"l":249.15,"n":740,"o":249.37,"t":"2026-09-21T19:00:00Z","v":13587,"vw":249.433842},{"c":249.49,"h":249.63,"l":249.29,"n":881,"o":249.48,"t":"2026-09-21T19:15:00Z","v":16274,"vw":249.465938},{"c":250.795,"h":250.99,"l":249.48,"n":1362,"o":249.48,"t":"2026-09-21T19:30:00Z","v":24507,"vw":250.51581},{"c":250.18,"h":250.92,"l":249.89,"n":3697,"o":250.795,"t":"2026-09-21T19:45:00Z","v":89322,"vw":250.256878},{"c":250.11,"h":250.11,"l":250.11,"n":48,"o":250.11,"t":"2026-09-21T20:00:00Z","v":94807,"vw":250.11},{"c":250.1239,"h":250.1239,"l":250.1239,"n":1,"o":250.1239,"t":"2026-09-21T20:30:00Z","v":80,"vw":250.1239},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-09-21T20:45:00Z","v":1000,"vw":250},{"c":250,"h":250,"l":250,"n":31,"o":250,"t":"2026-09-21T22:45:00Z","v":346,"vw":250},{"c":250.33,"h":250.33,"l":250.1162,"n":4,"o":250.1162,"t":"2026-09-21T23:30:00Z","v":565,"vw":250.225065},{"c":249,"h":249,"l":249,"n":3,"o":249,"t":"2026-09-22T08:00:00Z","v":101,"vw":249},{"c":248.8,"h":248.8,"l":248.8,"n":1,"o":248.8,"t":"2026-09-22T11:15:00Z","v":90,"vw":248.8},{"c":253.2884,"h":253.2884,"l":253.2884,"n":1,"o":253.2884,"t":"2026-09-22T11:30:00Z","v":300,"vw":253.2884},{"c":250,"h":250,"l":250,"n":5,"o":250,"t":"2026-09-22T12:15:00Z","v":500,"vw":250},{"c":251.3,"h":251.31,"l":251.17,"n":9,"o":251.17,"t":"2026-09-22T13:00:00Z","v":315,"vw":251.223643},{"c":253.24,"h":253.53,"l":250.34,"n":561,"o":251.25,"t":"2026-09-22T13:30:00Z","v":17352,"vw":251.773359},{"c":252.365,"h":254.3147,"l":252.345,"n":498,"o":253.65,"t":"2026-09-22T13:45:00Z","v":9663,"vw":253.249305},{"c":252.42,"h":252.86,"l":251.22,"n":532,"o":252.365,"t":"2026-09-22T14:00:00Z","v":8774,"vw":252.258879},{"c":252.26,"h":252.96,"l":251.46,"n":585,"o":252.69,"t":"2026-09-22T14:15:00Z","v":8816,"vw":252.276379},{"c":251.29,"h":252.24,"l":251,"n":562,"o":252.08,"t":"2026-09-22T14:30:00Z","v":8757,"vw":251.540864},{"c":253.06,"h":253.15,"l":251.112,"n":441,"o":251.275,"t":"2026-09-22T14:45:00Z","v":6197,"vw":252.257339},{"c":253.51,"h":253.76,"l":252.6,"n":534,"o":252.7,"t":"2026-09-22T15:00:00Z","v":6211,"vw":253.179357},{"c":254.05,"h":254.78,"l":253.32,"n":568,"o":253.38,"t":"2026-09-22T15:15:00Z","v":10104,"vw":253.952947},{"c":253.7375,"h":254.14,"l":253.62,"n":358,"o":254.08,"t":"2026-09-22T15:30:00Z","v":4821,"vw":253.797736},{"c":253.735,"h":253.795,"l":253.51,"n":356,"o":253.55,"t":"2026-09-22T15:45:00Z","v":4176,"vw":253.605883},{"c":253.1,"h":253.91,"l":252.845,"n":609,"o":253.77,"t":"2026-09-22T16:00:00Z","v":7351,"vw":253.317972},{"c":253.21,"h":253.26,"l":252.84,"n":434,"o":253.19,"t":"2026-09-22T16:15:00Z","v":4766,"vw":253.017269},{"c":253.8,"h":253.86,"l":253.345,"n":529,"o":253.35,"t":"2026-09-22T16:30:00Z","v":21306,"vw":253.533246},{"c":254.22,"h":254.58,"l":253.75,"n":665,"o":253.86,"t":"2026-09-22T16:45:00Z","v":11809,"vw":254.23105},{"c":254.33,"h":254.47,"l":253.92,"n":475,"o":254.21,"t":"2026-09-22T17:00:00Z","v":5322,"vw":254.303662},{"c":254.31,"h":254.47,"l":254.05,"n":388,"o":254.315,"t":"2026-09-22T17:15:00Z","v":4717,"vw":254.304375},{"c":254.28,"h":254.37,"l":253.95,"n":382,"o":254.34,"t":"2026-09-22T17:30:00Z","v":6134,"vw":254.162297},{"c":256.49,"h":256.49,"l":254.22,"n":890,"o":254.31,"t":"2026-09-22T17:45:00Z","v":14860,"vw":255.417622},{"c":256.72,"h":257.27,"l":255.79,"n":748,"o":256.3,"t":"2026-09-22T18:00:00Z","v":28060,"vw":256.642086},{"c":257.105,"h":257.29,"l":256.68,"n":521,"o":256.68,"t":"2026-09-22T18:15:00Z","v":7399,"vw":257.002247},{"c":256.56,"h":257.065,"l":256.23,"n":631,"o":257.065,"t":"2026-09-22T18:30:00Z","v":11744,"vw":256.665245},{"c":257.17,"h":257.175,"l":256.57,"n":708,"o":256.57,"t":"2026-09-22T18:45:00Z","v":13133,"vw":256.994159},{"c":257.44,"h":257.44,"l":257.08,"n":757,"o":257.18,"t":"2026-09-22T19:00:00Z","v":12649,"vw":257.236438},{"c":258.65,"h":259.0148,"l":257.38,"n":1025,"o":257.49,"t":"2026-09-22T19:15:00Z","v":27144,"vw":257.832866},{"c":259.495,"h":259.56,"l":258.6,"n":1211,"o":258.81,"t":"2026-09-22T19:30:00Z","v":22911,"vw":259.160425},{"c":258.31,"h":259.88,"l":258.067,"n":3303,"o":259.52,"t":"2026-09-22T19:45:00Z","v":86932,"vw":258.801948},{"c":258.29,"h":258.29,"l":258.29,"n":52,"o":258.29,"t":"2026-09-22T20:00:00Z","v":144727,"vw":258.29},{"c":259,"h":259,"l":258.85,"n":4,"o":258.85,"t":"2026-09-22T23:15:00Z","v":126,"vw":258.92623},{"c":259,"h":259,"l":259,"n":1,"o":259,"t":"2026-09-22T23:45:00Z","v":78,"vw":259},{"c":255.1,"h":258.35,"l":253.47,"n":34,"o":256,"t":"2026-09-23T08:00:00Z","v":670,"vw":255.486117},{"c":255.83,"h":255.83,"l":255.83,"n":2,"o":255.83,"t":"2026-09-23T11:00:00Z","v":103,"vw":255.83},{"c":253.12,"h":253.12,"l":252.1,"n":11,"o":252.16,"t":"2026-09-23T11:15:00Z","v":225,"vw":252.481151},{"c":249.088,"h":249.088,"l":249.088,"n":1,"o":249.088,"t":"2026-09-23T11:45:00Z","v":100,"vw":249.088},{"c":251.99,"h":252.8,"l":251.99,"n":10,"o":252.8,"t":"2026-09-23T12:15:00Z","v":642,"vw":252.619872},{"c":253,"h":253,"l":252.99,"n":2,"o":252.99,"t":"2026-09-23T13:00:00Z","v":98,"vw":252.995918},{"c":252.46,"h":254.26,"l":252.12,"n":977,"o":254.26,"t":"2026-09-23T13:30:00Z","v":26820,"vw":253.1727},{"c":252.155,"h":252.49,"l":251.14,"n":829,"o":252.2581,"t":"2026-09-23T13:45:00Z","v":16538,"vw":251.73843},{"c":252.355,"h":254.089,"l":251.8,"n":734,"o":252.33,"t":"2026-09-23T14:00:00Z","v":11180,"vw":252.591917},{"c":252.1,"h":252.56,"l":251.32,"n":924,"o":252.49,"t":"2026-09-23T14:15:00Z","v":14623,"vw":251.932691},{"c":253.07,"h":253.25,"l":251.6701,"n":843,"o":252.1,"t":"2026-09-23T14:30:00Z","v":16167,"vw":252.263577},{"c":253.45,"h":254.08,"l":252.42,"n":718,"o":253.06,"t":"2026-09-23T14:45:00Z","v":10614,"vw":253.464335},{"c":253.28,"h":253.465,"l":252.71,"n":642,"o":253.465,"t":"2026-09-23T15:00:00Z","v":7574,"vw":253.066065},{"c":252.92,"h":253.74,"l":252.92,"n":599,"o":253.305,"t":"2026-09-23T15:15:00Z","v":6684,"vw":253.271652},{"c":253.44,"h":253.44,"l":252.6,"n":747,"o":252.81,"t":"2026-09-23T15:30:00Z","v":20436,"vw":252.776302},{"c":253.27,"h":253.65,"l":252.7903,"n":567,"o":253.57,"t":"2026-09-23T15:45:00Z","v":9443,"vw":253.241516},{"c":253.39,"h":253.47,"l":252.42,"n":609,"o":253.12,"t":"2026-09-23T16:00:00Z","v":8116,"vw":253.011555},{"c":253.475,"h":253.6,"l":253.25,"n":489,"o":253.29,"t":"2026-09-23T16:15:00Z","v":7751,"vw":253.403245},{"c":254.57,"h":254.57,"l":253.58,"n":594,"o":253.58,"t":"2026-09-23T16:30:00Z","v":8088,"vw":254.175505},{"c":253.86,"h":254.56,"l":253.73,"n":471,"o":254.56,"t":"2026-09-23T16:45:00Z","v":6687,"vw":253.993057},{"c":253.13,"h":253.72,"l":252.73,"n":674,"o":253.72,"t":"2026-09-23T17:00:00Z","v":12629,"vw":253.201241},{"c":253.33,"h":253.425,"l":253.01,"n":393,"o":253.12,"t":"2026-09-23T17:15:00Z","v":6953,"vw":253.210734},{"c":253.62,"h":253.84,"l":252.91,"n":545,"o":253.39,"t":"2026-09-23T17:30:00Z","v":8594,"vw":253.206278},{"c":254.475,"h":254.475,"l":253.7325,"n":521,"o":253.76,"t":"2026-09-23T17:45:00Z","v":8717,"vw":254.103947},{"c":254.345,"h":254.63,"l":253.93,"n":550,"o":254.5798,"t":"2026-09-23T18:00:00Z","v":8257,"vw":254.309388},{"c":254.06,"h":254.44,"l":253.97,"n":565,"o":254.41,"t":"2026-09-23T18:15:00Z","v":7597,"vw":254.196556},{"c":254.4199,"h":254.4199,"l":253.97,"n":565,"o":253.98,"t":"2026-09-23T18:30:00Z","v":7230,"vw":254.188698},{"c":254.085,"h":254.37,"l":253.825,"n":655,"o":254.37,"t":"2026-09-23T18:45:00Z","v":10645,"vw":254.006126},{"c":253.53,"h":254.3,"l":253.53,"n":884,"o":254.12,"t":"2026-09-23T19:00:00Z","v":14259,"vw":253.964802},{"c":253.175,"h":253.45,"l":252.99,"n":800,"o":253.45,"t":"2026-09-23T19:15:00Z","v":13549,"vw":253.22875},{"c":252.45,"h":253.23,"l":252.435,"n":1402,"o":253.05,"t":"2026-09-23T19:30:00Z","v":27960,"vw":252.79149},{"c":252.96,"h":253.76,"l":252.23,"n":3619,"o":252.4557,"t":"2026-09-23T19:45:00Z","v":100016,"vw":252.784656},{"c":252.78,"h":252.78,"l":252.78,"n":72,"o":252.78,"t":"2026-09-23T20:00:00Z","v":106698,"vw":252.78},{"c":251.4634,"h":251.4634,"l":251.4634,"n":1,"o":251.4634,"t":"2026-09-23T23:00:00Z","v":100,"vw":251.4634},{"c":250.01,"h":250.01,"l":250.01,"n":2,"o":250.01,"t":"2026-09-24T12:00:00Z","v":116,"vw":250.01},{"c":250.25,"h":250.25,"l":250,"n":3,"o":250.02,"t":"2026-09-24T12:30:00Z","v":388,"vw":250.05567},{"c":250.85,"h":250.85,"l":250.84,"n":2,"o":250.84,"t":"2026-09-24T12:45:00Z","v":100,"vw":250.846},{"c":250.8,"h":250.8,"l":250.8,"n":7,"o":250.8,"t":"2026-09-24T13:15:00Z","v":200,"vw":250.8},{"c":250.155,"h":251.14,"l":249.39,"n":550,"o":250.96,"t":"2026-09-24T13:30:00Z","v":17709,"vw":250.577948},{"c":250.32,"h":250.37,"l":249.11,"n":369,"o":250.15,"t":"2026-09-24T13:45:00Z","v":5753,"vw":249.96692},{"c":250.24,"h":250.52,"l":249.59,"n":720,"o":250.43,"t":"2026-09-24T14:00:00Z","v":14098,"vw":250.015177},{"c":250.52,"h":251.14,"l":249.82,"n":622,"o":250.36,"t":"2026-09-24T14:15:00Z","v":9808,"vw":250.546099},{"c":251.095,"h":251.26,"l":250.4,"n":714,"o":250.52,"t":"2026-09-24T14:30:00Z","v":14303,"vw":250.658487},{"c":250.855,"h":251.66,"l":250.68,"n":616,"o":251.05,"t":"2026-09-24T14:45:00Z","v":7440,"vw":251.107427},{"c":249.84,"h":250.875,"l":249.84,"n":677,"o":250.72,"t":"2026-09-24T15:00:00Z","v":10290,"vw":250.233515},{"c":249.61,"h":250.51,"l":249.42,"n":619,"o":249.97,"t":"2026-09-24T15:15:00Z","v":7602,"vw":250.021509},{"c":249.3,"h":249.42,"l":247.95,"n":969,"o":249.42,"t":"2026-09-24T15:30:00Z","v":30926,"vw":248.387345},{"c":249.09,"h":249.78,"l":248.89,"n":496,"o":249.47,"t":"2026-09-24T15:45:00Z","v":9752,"vw":249.321826},{"c":250,"h":250,"l":248.68,"n":553,"o":249.09,"t":"2026-09-24T16:00:00Z","v":9287,"vw":249.29777},{"c":252.065,"h":252.5,"l":250.295,"n":779,"o":250.33,"t":"2026-09-24T16:15:00Z","v":15984,"vw":251.528572},{"c":252.09,"h":252.81,"l":251.69,"n":453,"o":252.095,"t":"2026-09-24T16:30:00Z","v":6442,"vw":252.32685},{"c":252.075,"h":252.4197,"l":251.8,"n":282,"o":251.8,"t":"2026-09-24T16:45:00Z","v":4782,"vw":252.157498},{"c":251.98,"h":252.09,"l":250.96,"n":474,"o":251.85,"t":"2026-09-24T17:00:00Z","v":7098,"vw":251.668925},{"c":251.45,"h":251.93,"l":251.3,"n":445,"o":251.78,"t":"2026-09-24T17:15:00Z","v":5803,"vw":251.645746},{"c":250.89,"h":251.59,"l":250.89,"n":421,"o":251.52,"t":"2026-09-24T17:30:00Z","v":6519,"vw":251.22005},{"c":250.95,"h":251.16,"l":250.81,"n":442,"o":250.895,"t":"2026-09-24T17:45:00Z","v":5567,"vw":250.931949},{"c":250.99,"h":251.1,"l":250.0901,"n":380,"o":251.02,"t":"2026-09-24T18:00:00Z","v":5857,"vw":250.595241},{"c":251.735,"h":251.8455,"l":250.89,"n":402,"o":250.955,"t":"2026-09-24T18:15:00Z","v":13054,"vw":251.431178},{"c":250.55,"h":252.5,"l":250.55,"n":541,"o":251.52,"t":"2026-09-24T18:30:00Z","v":7707,"vw":251.495866},{"c":251.395,"h":251.51,"l":250.56,"n":461,"o":250.94,"t":"2026-09-24T18:45:00Z","v":8992,"vw":251.299545},{"c":250.725,"h":251.21,"l":250.65,"n":593,"o":251.12,"t":"2026-09-24T19:00:00Z","v":8961,"vw":250.883451},{"c":251.3456,"h":251.4701,"l":250.58,"n":745,"o":250.775,"t":"2026-09-24T19:15:00Z","v":8960,"vw":251.097851},{"c":252.11,"h":252.18,"l":251.31,"n":846,"o":251.39,"t":"2026-09-24T19:30:00Z","v":12935,"vw":251.685048},{"c":252.62,"h":253.03,"l":251.53,"n":3183,"o":252.11,"t":"2026-09-24T19:45:00Z","v":84216,"vw":252.470677},{"c":252.49,"h":252.49,"l":252.49,"n":68,"o":252.49,"t":"2026-09-24T20:00:00Z","v":91946,"vw":252.49},{"c":252.4788,"h":252.4788,"l":252.4788,"n":2,"o":252.4788,"t":"2026-09-24T23:00:00Z","v":51,"vw":252.4788},{"c":252.12,"h":252.12,"l":252.12,"n":9,"o":252.12,"t":"2026-09-25T08:00:00Z","v":191,"vw":252.12},{"c":255,"h":255,"l":255,"n":1,"o":255,"t":"2026-09-25T11:30:00Z","v":100,"vw":255},{"c":254.41,"h":254.41,"l":253.32,"n":39,"o":253.33,"t":"2026-09-25T12:45:00Z","v":520,"vw":253.805096},{"c":251.52,"h":253.215,"l":250.5,"n":310,"o":251.94,"t":"2026-09-25T13:30:00Z","v":10729,"vw":252.046597},{"c":250.615,"h":251.59,"l":250.48,"n":441,"o":251.32,"t":"2026-09-25T13:45:00Z","v":6826,"vw":251.139612},{"c":249.935,"h":251,"l":248.8501,"n":417,"o":251,"t":"2026-09-25T14:00:00Z","v":5895,"vw":249.814199},{"c":250.71,"h":251.07,"l":249.905,"n":246,"o":250.14,"t":"2026-09-25T14:15:00Z","v":3643,"vw":250.424461},{"c":251.07,"h":251.07,"l":250.3875,"n":405,"o":250.63,"t":"2026-09-25T14:30:00Z","v":5908,"vw":250.733919},{"c":251.69,"h":252.295,"l":251.43,"n":437,"o":251.485,"t":"2026-09-25T14:45:00Z","v":5558,"vw":251.756507},{"c":252.38,"h":252.65,"l":251.54,"n":506,"o":252.24,"t":"2026-09-25T15:00:00Z","v":12677,"vw":252.260871},{"c":251.9,"h":252.365,"l":251.37,"n":368,"o":252.365,"t":"2026-09-25T15:15:00Z","v":5624,"vw":251.99336},{"c":251.34,"h":252.84,"l":251.34,"n":404,"o":252.19,"t":"2026-09-25T15:30:00Z","v":7483,"vw":252.303989},{"c":252.755,"h":252.88,"l":251.235,"n":419,"o":251.3,"t":"2026-09-25T15:45:00Z","v":9638,"vw":252.170636},{"c":253.05,"h":253.69,"l":252.7,"n":457,"o":253.1,"t":"2026-09-25T16:00:00Z","v":8695,"vw":253.217004},{"c":253.19,"h":253.26,"l":252.4,"n":475,"o":252.84,"t":"2026-09-25T16:15:00Z","v":11524,"vw":252.912182},{"c":252.395,"h":253.32,"l":252.32,"n":455,"o":253.32,"t":"2026-09-25T16:30:00Z","v":9757,"vw":252.714571},{"c":252.39,"h":252.53,"l":252.08,"n":269,"o":252.5,"t":"2026-09-25T16:45:00Z","v":4089,"vw":252.39205},{"c":252.38,"h":252.775,"l":252.32,"n":343,"o":252.37,"t":"2026-09-25T17:00:00Z","v":4398,"vw":252.511204},{"c":252.27,"h":252.39,"l":251.95,"n":350,"o":252.3801,"t":"2026-09-25T17:15:00Z","v":4366,"vw":252.220228},{"c":252.2,"h":252.34,"l":251.74,"n":333,"o":252.155,"t":"2026-09-25T17:30:00Z","v":4354,"vw":252.050633},{"c":252.54,"h":252.6099,"l":252.09,"n":477,"o":252.125,"t":"2026-09-25T17:45:00Z","v":6150,"vw":252.358548},{"c":252.39,"h":252.629,"l":251.961,"n":434,"o":252.58,"t":"2026-09-25T18:00:00Z","v":8103,"vw":252.263841},{"c":251.93,"h":252.52,"l":251.87,"n":543,"o":252.38,"t":"2026-09-25T18:15:00Z","v":9044,"vw":252.27523},{"c":252.085,"h":252.24,"l":251.8942,"n":497,"o":252.02,"t":"2026-09-25T18:30:00Z","v":8279,"vw":252.050421},{"c":252.325,"h":252.52,"l":252.04,"n":457,"o":252.08,"t":"2026-09-25T18:45:00Z","v":6449,"vw":252.301399},{"c":252.6,"h":252.81,"l":252.44,"n":625,"o":252.47,"t":"2026-09-25T19:00:00Z","v":10408,"vw":252.628672},{"c":251.825,"h":252.625,"l":251.75,"n":549,"o":252.625,"t":"2026-09-25T19:15:00Z","v":8580,"vw":252.172853},{"c":252.67,"h":252.67,"l":251.83,"n":834,"o":251.905,"t":"2026-09-25T19:30:00Z","v":12950,"vw":252.287056},{"c":252.45,"h":252.86,"l":251.925,"n":3455,"o":252.58,"t":"2026-09-25T19:45:00Z","v":114174,"vw":252.410687},{"c":252.49,"h":252.49,"l":252.49,"n":49,"o":252.49,"t":"2026-09-25T20:00:00Z","v":114714,"vw":252.49},{"c":242.76,"h":242.77,"l":242.76,"n":29,"o":242.77,"t":"2026-09-28T08:45:00Z","v":198,"vw":242.765},{"c":240.48,"h":240.55,"l":240.34,"n":6,"o":240.34,"t":"2026-09-28T09:15:00Z","v":763,"vw":240.365},{"c":241.16,"h":241.16,"l":240.99,"n":62,"o":240.99,"t":"2026-09-28T10:15:00Z","v":858,"vw":241.080135},{"c":241.06,"h":241.06,"l":241.06,"n":8,"o":241.06,"t":"2026-09-28T10:30:00Z","v":73,"vw":241.06},{"c":242.49,"h":242.49,"l":242.43,"n":32,"o":242.43,"t":"2026-09-28T11:00:00Z","v":487,"vw":242.47904},{"c":242.15,"h":242.8,"l":242.15,"n":4,"o":242.8,"t":"2026-09-28T11:45:00Z","v":251,"vw":242.258333},{"c":243.34,"h":243.34,"l":241.6,"n":16,"o":241.61,"t":"2026-09-28T12:00:00Z","v":776,"vw":242.841962},{"c":244,"h":244.02,"l":244,"n":7,"o":244.02,"t":"2026-09-28T12:15:00Z","v":198,"vw":244.014172},{"c":244,"h":244,"l":244,"n":1,"o":244,"t":"2026-09-28T13:00:00Z","v":250,"vw":244},{"c":243.69,"h":243.69,"l":243.69,"n":3,"o":243.69,"t":"2026-09-28T13:15:00Z","v":59,"vw":243.69},{"c":244.49,"h":244.55,"l":240.6866,"n":1690,"o":242.67,"t":"2026-09-28T13:30:00Z","v":56766,"vw":242.499821},{"c":245.98,"h":246.22,"l":244.72,"n":933,"o":244.7575,"t":"2026-09-28T13:45:00Z","v":24372,"vw":245.207245},{"c":245.59,"h":246.58,"l":245.2,"n":721,"o":245.945,"t":"2026-09-28T14:00:00Z","v":11479,"vw":245.885803},{"c":246.935,"h":246.935,"l":245.08,"n":721,"o":245.615,"t":"2026-09-28T14:15:00Z","v":16528,"vw":245.902435},{"c":245.42,"h":246.7525,"l":245.27,"n":820,"o":246.7525,"t":"2026-09-28T14:30:00Z","v":12829,"vw":245.911029},{"c":244.78,"h":245.49,"l":244.44,"n":713,"o":245.325,"t":"2026-09-28T14:45:00Z","v":9227,"vw":245.077909},{"c":243.8,"h":244.91,"l":243.69,"n":741,"o":244.66,"t":"2026-09-28T15:00:00Z","v":17320,"vw":244.386535},{"c":243.64,"h":244.12,"l":243.3501,"n":673,"o":243.79,"t":"2026-09-28T15:15:00Z","v":9957,"vw":243.830398},{"c":243.225,"h":243.82,"l":243.2,"n":561,"o":243.4,"t":"2026-09-28T15:30:00Z","v":7822,"vw":243.441869},{"c":243.01,"h":243.215,"l":242.42,"n":747,"o":243.215,"t":"2026-09-28T15:45:00Z","v":11031,"vw":242.780685},{"c":243.2141,"h":243.74,"l":242.76,"n":562,"o":243.08,"t":"2026-09-28T16:00:00Z","v":7820,"vw":243.228409},{"c":244.94,"h":245.28,"l":243.27,"n":790,"o":243.28,"t":"2026-09-28T16:15:00Z","v":12133,"vw":243.98194},{"c":242.82,"h":245.15,"l":242.765,"n":545,"o":245.13,"t":"2026-09-28T16:30:00Z","v":15380,"vw":243.985194},{"c":243.045,"h":243.4,"l":242.81,"n":511,"o":242.81,"t":"2026-09-28T16:45:00Z","v":6828,"vw":243.167605},{"c":243.83,"h":244.49,"l":242.65,"n":933,"o":242.84,"t":"2026-09-28T17:00:00Z","v":17671,"vw":243.296515},{"c":242.695,"h":243.625,"l":242.68,"n":495,"o":243.44,"t":"2026-09-28T17:15:00Z","v":7194,"vw":243.196049},{"c":242.5325,"h":243.09,"l":242.515,"n":541,"o":242.84,"t":"2026-09-28T17:30:00Z","v":7044,"vw":242.811334},{"c":242.17,"h":242.66,"l":242.02,"n":806,"o":242.61,"t":"2026-09-28T17:45:00Z","v":13518,"vw":242.307194},{"c":242.7,"h":242.795,"l":242.01,"n":849,"o":242.105,"t":"2026-09-28T18:00:00Z","v":14259,"vw":242.283307},{"c":242.265,"h":242.75,"l":242.07,"n":717,"o":242.75,"t":"2026-09-28T18:15:00Z","v":13922,"vw":242.419511},{"c":242.08,"h":242.38,"l":241.6801,"n":949,"o":242.15,"t":"2026-09-28T18:30:00Z","v":20238,"vw":242.014157},{"c":241.805,"h":242.5,"l":241.15,"n":1371,"o":242.08,"t":"2026-09-28T18:45:00Z","v":28282,"vw":241.746585},{"c":240.93,"h":241.86,"l":240.825,"n":1371,"o":241.775,"t":"2026-09-28T19:00:00Z","v":26197,"vw":241.224531},{"c":241.05,"h":241.36,"l":240.75,"n":1751,"o":240.83,"t":"2026-09-28T19:15:00Z","v":37856,"vw":241.074474},{"c":240.57,"h":241.35,"l":240.47,"n":1759,"o":241.03,"t":"2026-09-28T19:30:00Z","v":33938,"vw":240.82691},{"c":240.3925,"h":240.95,"l":239.61,"n":4553,"o":240.51,"t":"2026-09-28T19:45:00Z","v":105972,"vw":240.285551},{"c":240.32,"h":240.53,"l":240.32,"n":70,"o":240.32,"t":"2026-09-28T20:00:00Z","v":191249,"vw":240.320423},{"c":240.34,"h":240.34,"l":240.34,"n":38,"o":240.34,"t":"2026-09-28T20:45:00Z","v":77,"vw":240.34},{"c":245.14,"h":245.14,"l":245.14,"n":1,"o":245.14,"t":"2026-09-28T21:00:00Z","v":100,"vw":245.14},{"c":240.96,"h":241.11,"l":240.52,"n":38,"o":241.11,"t":"2026-09-29T13:15:00Z","v":1139,"vw":240.951346},{"c":240.39,"h":242.16,"l":240.2,"n":627,"o":240.47,"t":"2026-09-29T13:30:00Z","v":18362,"vw":240.776061},{"c":240.91,"h":241.265,"l":240.025,"n":474,"o":240.2501,"t":"2026-09-29T13:45:00Z","v":9942,"vw":240.720792},{"c":241.53,"h":241.98,"l":241.03,"n":567,"o":241.2,"t":"2026-09-29T14:00:00Z","v":9533,"vw":241.647346},{"c":241.695,"h":242.0925,"l":241.28,"n":557,"o":241.42,"t":"2026-09-29T14:15:00Z","v":9686,"vw":241.597834},{"c":241.925,"h":241.93,"l":241.246,"n":617,"o":241.83,"t":"2026-09-29T14:30:00Z","v":13552,"vw":241.643747},{"c":240.93,"h":241.995,"l":240.9,"n":595,"o":241.995,"t":"2026-09-29T14:45:00Z","v":13073,"vw":241.356786},{"c":240.17,"h":240.86,"l":240.17,"n":621,"o":240.86,"t":"2026-09-29T15:00:00Z","v":10059,"vw":240.517007},{"c":239.33,"h":240.34,"l":239.02,"n":602,"o":240.27,"t":"2026-09-29T15:15:00Z","v":12496,"vw":239.728991},{"c":239.41,"h":239.98,"l":239.26,"n":483,"o":239.35,"t":"2026-09-29T15:30:00Z","v":6628,"vw":239.659117},{"c":239.46,"h":240.25,"l":239.31,"n":555,"o":239.48,"t":"2026-09-29T15:45:00Z","v":9573,"vw":239.633715},{"c":239.845,"h":240.21,"l":239.435,"n":467,"o":239.44,"t":"2026-09-29T16:00:00Z","v":12356,"vw":239.850799},{"c":240.81,"h":241.19,"l":239.85,"n":529,"o":240.03,"t":"2026-09-29T16:15:00Z","v":7961,"vw":240.441467},{"c":240.84,"h":241.04,"l":240.69,"n":369,"o":240.86,"t":"2026-09-29T16:30:00Z","v":7357,"vw":240.899023},{"c":240.205,"h":240.77,"l":240.1,"n":700,"o":240.77,"t":"2026-09-29T16:45:00Z","v":20700,"vw":240.384577},{"c":240.425,"h":240.49,"l":240.125,"n":406,"o":240.185,"t":"2026-09-29T17:00:00Z","v":9116,"vw":240.234793},{"c":240.255,"h":240.56,"l":240.02,"n":308,"o":240.425,"t":"2026-09-29T17:15:00Z","v":4581,"vw":240.173644},{"c":240.12,"h":240.33,"l":240,"n":393,"o":240.33,"t":"2026-09-29T17:30:00Z","v":6831,"vw":240.180662},{"c":239.688,"h":240.36,"l":239.55,"n":593,"o":240.195,"t":"2026-09-29T17:45:00Z","v":15694,"vw":240.104188},{"c":240.945,"h":241.18,"l":239.805,"n":686,"o":239.805,"t":"2026-09-29T18:00:00Z","v":15832,"vw":240.671113},{"c":240.52,"h":241.24,"l":240.49,"n":482,"o":240.895,"t":"2026-09-29T18:15:00Z","v":10175,"vw":240.994016},{"c":241.26,"h":241.66,"l":240.16,"n":777,"o":240.63,"t":"2026-09-29T18:30:00Z","v":10243,"vw":241.007373},{"c":241.13,"h":241.34,"l":240.8301,"n":465,"o":241.33,"t":"2026-09-29T18:45:00Z","v":8208,"vw":241.085761},{"c":240.26,"h":241.18,"l":240.06,"n":871,"o":241.13,"t":"2026-09-29T19:00:00Z","v":18706,"vw":240.388629},{"c":240.075,"h":240.6,"l":240.01,"n":819,"o":240.25,"t":"2026-09-29T19:15:00Z","v":14641,"vw":240.381123},{"c":240.06,"h":240.32,"l":239.81,"n":952,"o":239.98,"t":"2026-09-29T19:30:00Z","v":16999,"vw":240.121604},{"c":238.995,"h":240.295,"l":238.85,"n":4179,"o":240.02,"t":"2026-09-29T19:45:00Z","v":104811,"vw":239.379722},{"c":238.93,"h":238.94,"l":238.93,"n":64,"o":238.94,"t":"2026-09-29T20:00:00Z","v":115038,"vw":238.930008},{"c":238.9,"h":238.9,"l":238.9,"n":1,"o":238.9,"t":"2026-09-30T11:00:00Z","v":41,"vw":238.9},{"c":239.1599,"h":239.1599,"l":239.1599,"n":1,"o":239.1599,"t":"2026-09-30T11:45:00Z","v":40,"vw":239.1599},{"c":238.86,"h":238.86,"l":238.86,"n":22,"o":238.86,"t":"2026-09-30T12:00:00Z","v":79,"vw":238.86},{"c":241,"h":241,"l":241,"n":1,"o":241,"t":"2026-09-30T12:45:00Z","v":200,"vw":241},{"c":242.7855,"h":243.12,"l":240.7,"n":865,"o":240.7,"t":"2026-09-30T13:30:00Z","v":40437,"vw":241.938727},{"c":240.55,"h":242.81,"l":240.55,"n":664,"o":242.495,"t":"2026-09-30T13:45:00Z","v":24069,"vw":242.034162},{"c":242.88,"h":242.88,"l":240.219,"n":805,"o":241.02,"t":"2026-09-30T14:00:00Z","v":22765,"vw":241.094153},{"c":241.27,"h":242.835,"l":240.8,"n":515,"o":242.36,"t":"2026-09-30T14:15:00Z","v":11794,"vw":241.836646},{"c":240.2,"h":241.27,"l":239.58,"n":1269,"o":241.27,"t":"2026-09-30T14:30:00Z","v":30975,"vw":240.519222},{"c":240.6,"h":241.06,"l":240,"n":836,"o":240.03,"t":"2026-09-30T14:45:00Z","v":35099,"vw":240.663648},{"c":240.39,"h":241.02,"l":239.86,"n":641,"o":240.72,"t":"2026-09-30T15:00:00Z","v":15106,"vw":240.456409},{"c":239.15,"h":240.83,"l":239,"n":723,"o":240.74,"t":"2026-09-30T15:15:00Z","v":18176,"vw":239.607015},{"c":239.02,"h":239.86,"l":238.94,"n":639,"o":239.25,"t":"2026-09-30T15:30:00Z","v":12146,"vw":239.395249},{"c":239.16,"h":239.75,"l":238.74,"n":518,"o":239.02,"t":"2026-09-30T15:45:00Z","v":15187,"vw":239.072789},{"c":239.42,"h":239.55,"l":238.92,"n":494,"o":239.27,"t":"2026-09-30T16:00:00Z","v":10475,"vw":239.241489},{"c":239.91,"h":239.91,"l":239.3,"n":427,"o":239.66,"t":"2026-09-30T16:15:00Z","v":10396,"vw":239.567056},{"c":240.05,"h":240.07,"l":239.48,"n":546,"o":239.73,"t":"2026-09-30T16:30:00Z","v":11813,"vw":239.663471},{"c":239.65,"h":240.15,"l":239.35,"n":549,"o":239.7,"t":"2026-09-30T16:45:00Z","v":15685,"vw":239.65484},{"c":238.85,"h":239.495,"l":238.79,"n":411,"o":239.36,"t":"2026-09-30T17:00:00Z","v":6552,"vw":239.16746},{"c":238.51,"h":238.93,"l":238.31,"n":561,"o":238.915,"t":"2026-09-30T17:15:00Z","v":17743,"vw":238.505423},{"c":238.31,"h":238.88,"l":238.28,"n":730,"o":238.485,"t":"2026-09-30T17:30:00Z","v":16433,"vw":238.590927},{"c":237.57,"h":238.365,"l":237.13,"n":686,"o":238.365,"t":"2026-09-30T17:45:00Z","v":11027,"vw":237.665697},{"c":237.405,"h":238.0199,"l":237.32,"n":732,"o":237.79,"t":"2026-09-30T18:00:00Z","v":17651,"vw":237.714646},{"c":237.07,"h":237.58,"l":236.94,"n":733,"o":237.58,"t":"2026-09-30T18:15:00Z","v":19428,"vw":237.270169},{"c":236.89,"h":237.32,"l":236.89,"n":742,"o":237.2,"t":"2026-09-30T18:30:00Z","v":19671,"vw":237.122158},{"c":237.48,"h":237.48,"l":236.64,"n":825,"o":237.015,"t":"2026-09-30T18:45:00Z","v":21755,"vw":237.01556},{"c":236.95,"h":237.42,"l":236.57,"n":761,"o":237.35,"t":"2026-09-30T19:00:00Z","v":12358,"vw":236.848443},{"c":236.79,"h":236.95,"l":236.63,"n":884,"o":236.9,"t":"2026-09-30T19:15:00Z","v":17566,"vw":236.772962},{"c":236.86,"h":237.21,"l":236.64,"n":1160,"o":236.74,"t":"2026-09-30T19:30:00Z","v":25248,"vw":236.913534},{"c":236,"h":236.7,"l":235.975,"n":3375,"o":236.62,"t":"2026-09-30T19:45:00Z","v":85149,"vw":236.223032},{"c":237.35,"h":237.35,"l":236,"n":78,"o":236.07,"t":"2026-09-30T20:00:00Z","v":146957,"vw":236.00126},{"c":236.07,"h":236.26,"l":236.07,"n":10,"o":236.26,"t":"2026-10-01T08:00:00Z","v":150,"vw":236.156667},{"c":235,"h":235.35,"l":235,"n":11,"o":235.35,"t":"2026-10-01T08:15:00Z","v":241,"vw":235.125789},{"c":234,"h":234,"l":230,"n":64,"o":230,"t":"2026-10-01T08:30:00Z","v":1001,"vw":233.047258},{"c":234.5,"h":234.5,"l":234.5,"n":1,"o":234.5,"t":"2026-10-01T08:45:00Z","v":100,"vw":234.5},{"c":236.25,"h":236.25,"l":235,"n":6,"o":235.77,"t":"2026-10-01T11:00:00Z","v":397,"vw":235.667405},{"c":236.27,"h":236.27,"l":236.27,"n":1,"o":236.27,"t":"2026-10-01T11:15:00Z","v":47,"vw":236.27},{"c":236.3,"h":236.3,"l":236,"n":23,"o":236.28,"t":"2026-10-01T11:30:00Z","v":1155,"vw":236.121722},{"c":238.415,"h":238.415,"l":238.415,"n":2,"o":238.415,"t":"2026-10-01T11:45:00Z","v":52,"vw":238.415},{"c":232.51,"h":235.19,"l":232.275,"n":757,"o":235.19,"t":"2026-10-01T13:30:00Z","v":18790,"vw":234.061581},{"c":233.12,"h":233.54,"l":232.53,"n":675,"o":232.83,"t":"2026-10-01T13:45:00Z","v":10410,"vw":233.069112},{"c":233.425,"h":234.12,"l":232.315,"n":885,"o":233.42,"t":"2026-10-01T14:00:00Z","v":19575,"vw":233.203566},{"c":234.69,"h":234.87,"l":233.23,"n":693,"o":233.33,"t":"2026-10-01T14:15:00Z","v":22960,"vw":233.809066},{"c":234.48,"h":235,"l":233.87,"n":650,"o":234.74,"t":"2026-10-01T14:30:00Z","v":11490,"vw":234.543599},{"c":234.59,"h":234.75,"l":233.86,"n":614,"o":234.595,"t":"2026-10-01T14:45:00Z","v":11495,"vw":234.171883},{"c":234.115,"h":234.48,"l":233.64,"n":650,"o":234.35,"t":"2026-10-01T15:00:00Z","v":25999,"vw":233.953468},{"c":234.22,"h":234.825,"l":233.81,"n":548,"o":233.95,"t":"2026-10-01T15:15:00Z","v":14911,"vw":234.494966},{"c":234.93,"h":235.34,"l":233.51,"n":615,"o":234.13,"t":"2026-10-01T15:30:00Z","v":16283,"vw":234.729588},{"c":235.305,"h":235.6318,"l":234.67,"n":575,"o":235.08,"t":"2026-10-01T15:45:00Z","v":22315,"vw":235.238202},{"c":235.8,"h":236.25,"l":235.14,"n":584,"o":235.335,"t":"2026-10-01T16:00:00Z","v":10837,"vw":235.844203},{"c":235.16,"h":236.35,"l":235.16,"n":417,"o":235.83,"t":"2026-10-01T16:15:00Z","v":8682,"vw":235.752608},{"c":235.01,"h":235.6096,"l":234.82,"n":609,"o":235.15,"t":"2026-10-01T16:30:00Z","v":7991,"vw":235.233783},{"c":234.69,"h":235.2,"l":234.48,"n":382,"o":235.18,"t":"2026-10-01T16:45:00Z","v":5164,"vw":234.791764},{"c":235.16,"h":235.29,"l":234.695,"n":482,"o":234.695,"t":"2026-10-01T17:00:00Z","v":7735,"vw":234.931654},{"c":235.44,"h":235.91,"l":234.86,"n":594,"o":235.19,"t":"2026-10-01T17:15:00Z","v":16327,"vw":235.238925},{"c":235.24,"h":236.365,"l":234.89,"n":611,"o":235.56,"t":"2026-10-01T17:30:00Z","v":10572,"vw":235.718497},{"c":233.835,"h":235.41,"l":233.52,"n":604,"o":235.23,"t":"2026-10-01T17:45:00Z","v":9013,"vw":234.35379},{"c":233.84,"h":234.16,"l":233.27,"n":623,"o":233.86,"t":"2026-10-01T18:00:00Z","v":9872,"vw":233.63533},{"c":234.37,"h":234.595,"l":233.67,"n":677,"o":234.02,"t":"2026-10-01T18:15:00Z","v":12383,"vw":234.231354},{"c":234.06,"h":234.625,"l":233.9,"n":545,"o":234.39,"t":"2026-10-01T18:30:00Z","v":9957,"vw":234.192475},{"c":234.095,"h":234.21,"l":233.77,"n":829,"o":234.055,"t":"2026-10-01T18:45:00Z","v":18069,"vw":233.921239},{"c":233.97,"h":234.28,"l":233.845,"n":754,"o":233.97,"t":"2026-10-01T19:00:00Z","v":10828,"vw":234.050764},{"c":233.245,"h":233.985,"l":233.18,"n":1153,"o":233.9,"t":"2026-10-01T19:15:00Z","v":16831,"vw":233.463435},{"c":232.9125,"h":233.68,"l":232.88,"n":1352,"o":233.275,"t":"2026-10-01T19:30:00Z","v":25220,"vw":233.386488},{"c":232.305,"h":233.09,"l":232.18,"n":3191,"o":232.88,"t":"2026-10-01T19:45:00Z","v":70386,"vw":232.647621},{"c":234.68,"h":234.68,"l":232.33,"n":52,"o":232.33,"t":"2026-10-01T20:00:00Z","v":107768,"vw":232.330954},{"c":234,"h":234,"l":234,"n":2,"o":234,"t":"2026-10-01T20:45:00Z","v":105,"vw":234},{"c":233.01,"h":233.01,"l":233,"n":3,"o":233,"t":"2026-10-02T10:15:00Z","v":130,"vw":233.006923},{"c":233.01,"h":233.01,"l":233.01,"n":1,"o":233.01,"t":"2026-10-02T10:30:00Z","v":45,"vw":233.01},{"c":233,"h":233,"l":233,"n":10,"o":233,"t":"2026-10-02T11:00:00Z","v":100,"vw":233},{"c":235.67,"h":235.68,"l":235.67,"n":2,"o":235.68,"t":"2026-10-02T12:30:00Z","v":90,"vw":235.674444},{"c":235.02,"h":235.02,"l":235.02,"n":8,"o":235.02,"t":"2026-10-02T12:45:00Z","v":100,"vw":235.02},{"c":235.117,"h":235.97,"l":234.66,"n":51,"o":235.97,"t":"2026-10-02T13:00:00Z","v":867,"vw":235.04078},{"c":235.11,"h":235.11,"l":235.1,"n":6,"o":235.11,"t":"2026-10-02T13:15:00Z","v":269,"vw":235.107917},{"c":234.8725,"h":237,"l":234.53,"n":523,"o":235.05,"t":"2026-10-02T13:30:00Z","v":13168,"vw":235.446778},{"c":236.73,"h":237.175,"l":234.3101,"n":597,"o":234.96,"t":"2026-10-02T13:45:00Z","v":10067,"vw":235.682992},{"c":236.745,"h":237.33,"l":236.44,"n":672,"o":236.73,"t":"2026-10-02T14:00:00Z","v":10868,"vw":236.778596},{"c":235.99,"h":236.9825,"l":235.52,"n":661,"o":236.78,"t":"2026-10-02T14:15:00Z","v":9626,"vw":236.035319},{"c":236.81,"h":236.96,"l":235.51,"n":689,"o":235.86,"t":"2026-10-02T14:30:00Z","v":10954,"vw":236.129101},{"c":234.9,"h":236.78,"l":234.54,"n":824,"o":236.74,"t":"2026-10-02T14:45:00Z","v":14380,"vw":235.702285},{"c":234.25,"h":235.21,"l":233.58,"n":832,"o":235.18,"t":"2026-10-02T15:00:00Z","v":15574,"vw":234.093627},{"c":233.575,"h":234.49,"l":232.925,"n":774,"o":234.37,"t":"2026-10-02T15:15:00Z","v":12517,"vw":233.888614},{"c":233.085,"h":234.115,"l":233.01,"n":613,"o":233.36,"t":"2026-10-02T15:30:00Z","v":8400,"vw":233.530995},{"c":233.275,"h":233.75,"l":233.075,"n":511,"o":233.25,"t":"2026-10-02T15:45:00Z","v":10044,"vw":233.243272},{"c":233.97,"h":234.11,"l":233.38,"n":524,"o":233.38,"t":"2026-10-02T16:00:00Z","v":7082,"vw":233.70716},{"c":233.85,"h":234.36,"l":233.78,"n":442,"o":234.1,"t":"2026-10-02T16:15:00Z","v":5766,"vw":234.064738},{"c":233.885,"h":234.13,"l":233.77,"n":448,"o":233.89,"t":"2026-10-02T16:30:00Z","v":5370,"vw":233.963847},{"c":234.185,"h":234.27,"l":233.91,"n":398,"o":233.925,"t":"2026-10-02T16:45:00Z","v":4062,"vw":234.155405},{"c":234.05,"h":234.67,"l":234,"n":631,"o":234.34,"t":"2026-10-02T17:00:00Z","v":8795,"vw":234.353959},{"c":233.76,"h":234.34,"l":233.76,"n":336,"o":234.13,"t":"2026-10-02T17:15:00Z","v":4884,"vw":234.089365},{"c":234.515,"h":234.515,"l":233.82,"n":407,"o":233.825,"t":"2026-10-02T17:30:00Z","v":5009,"vw":234.268096},{"c":234.46,"h":234.595,"l":234.16,"n":660,"o":234.52,"t":"2026-10-02T17:45:00Z","v":11218,"vw":234.437439},{"c":234.995,"h":235.045,"l":234.34,"n":442,"o":234.4,"t":"2026-10-02T18:00:00Z","v":8065,"vw":234.52684},{"c":234.885,"h":234.89,"l":234.57,"n":541,"o":234.85,"t":"2026-10-02T18:15:00Z","v":7783,"vw":234.70656},{"c":234.955,"h":235.065,"l":234.71,"n":432,"o":234.8,"t":"2026-10-02T18:30:00Z","v":6664,"vw":234.887834},{"c":234.86,"h":234.985,"l":234.61,"n":627,"o":234.975,"t":"2026-10-02T18:45:00Z","v":10159,"vw":234.81884},{"c":235.195,"h":235.195,"l":234.5,"n":820,"o":234.9,"t":"2026-10-02T19:00:00Z","v":15411,"vw":234.839554},{"c":234.85,"h":235.2149,"l":234.83,"n":731,"o":235.08,"t":"2026-10-02T19:15:00Z","v":12572,"vw":235.009829},{"c":234.42,"h":235.075,"l":234.42,"n":1021,"o":234.83,"t":"2026-10-02T19:30:00Z","v":16883,"vw":234.766914},{"c":234.71,"h":234.8,"l":233.85,"n":3045,"o":234.38,"t":"2026-10-02T19:45:00Z","v":60097,"vw":234.439616},{"c":234.64,"h":234.64,"l":234.64,"n":42,"o":234.64,"t":"2026-10-02T20:00:00Z","v":123585,"vw":234.64},{"c":235.34,"h":235.34,"l":235.34,"n":4,"o":235.34,"t":"2026-10-02T20:15:00Z","v":1081,"vw":235.34},{"c":234.5,"h":234.5,"l":234.5,"n":20,"o":234.5,"t":"2026-10-02T21:30:00Z","v":140,"vw":234.5},{"c":233.55,"h":233.55,"l":233.55,"n":1,"o":233.55,"t":"2026-10-05T08:00:00Z","v":100,"vw":233.55},{"c":236.5,"h":236.5,"l":236.5,"n":3,"o":236.5,"t":"2026-10-05T08:30:00Z","v":65,"vw":236.5},{"c":230.405,"h":235,"l":230.39,"n":752,"o":234.8,"t":"2026-10-05T13:30:00Z","v":20886,"vw":232.788081},{"c":231.13,"h":231.64,"l":229.53,"n":680,"o":230.41,"t":"2026-10-05T13:45:00Z","v":11452,"vw":230.641468},{"c":233.95,"h":234.25,"l":231.37,"n":815,"o":231.37,"t":"2026-10-05T14:00:00Z","v":18198,"vw":232.771435},{"c":232.51,"h":234.295,"l":232.51,"n":782,"o":233.82,"t":"2026-10-05T14:15:00Z","v":16370,"vw":233.616442},{"c":233.67,"h":233.67,"l":232.05,"n":584,"o":232.71,"t":"2026-10-05T14:30:00Z","v":14455,"vw":232.868535},{"c":234.6,"h":234.67,"l":233.33,"n":638,"o":233.39,"t":"2026-10-05T14:45:00Z","v":12332,"vw":234.110346},{"c":233.68,"h":234.53,"l":233.68,"n":767,"o":234.48,"t":"2026-10-05T15:00:00Z","v":11379,"vw":234.192166},{"c":234.34,"h":234.34,"l":233.04,"n":720,"o":233.735,"t":"2026-10-05T15:15:00Z","v":11196,"vw":233.676425},{"c":235.19,"h":235.19,"l":234.2,"n":672,"o":234.42,"t":"2026-10-05T15:30:00Z","v":14275,"vw":234.733728},{"c":235.21,"h":235.46,"l":234.92,"n":661,"o":235.15,"t":"2026-10-05T15:45:00Z","v":11072,"vw":235.176819},{"c":234.82,"h":235.21,"l":234.73,"n":731,"o":235.21,"t":"2026-10-05T16:00:00Z","v":15819,"vw":234.983146},{"c":234.68,"h":235.06,"l":234.52,"n":1002,"o":234.92,"t":"2026-10-05T16:15:00Z","v":23214,"vw":234.710871},{"c":234.95,"h":235.09,"l":234.72,"n":415,"o":234.72,"t":"2026-10-05T16:30:00Z","v":6820,"vw":234.920497},{"c":234.94,"h":235.29,"l":234.7,"n":486,"o":234.95,"t":"2026-10-05T16:45:00Z","v":8734,"vw":234.935952},{"c":234.6,"h":235.09,"l":234.515,"n":469,"o":234.91,"t":"2026-10-05T17:00:00Z","v":8141,"vw":234.705964},{"c":234.38,"h":234.62,"l":234.2,"n":467,"o":234.62,"t":"2026-10-05T17:15:00Z","v":9369,"vw":234.456279},{"c":234.4,"h":234.52,"l":234.18,"n":529,"o":234.415,"t":"2026-10-05T17:30:00Z","v":12824,"vw":234.344716},{"c":234.835,"h":234.885,"l":234.3101,"n":431,"o":234.415,"t":"2026-10-05T17:45:00Z","v":8824,"vw":234.520245},{"c":234.9,"h":235.11,"l":234.76,"n":587,"o":234.8285,"t":"2026-10-05T18:00:00Z","v":11110,"vw":234.949299},{"c":235.255,"h":235.295,"l":234.85,"n":629,"o":234.92,"t":"2026-10-05T18:15:00Z","v":10733,"vw":235.11115},{"c":235.32,"h":235.49,"l":235.11,"n":659,"o":235.255,"t":"2026-10-05T18:30:00Z","v":9775,"vw":235.31628},{"c":235.81,"h":235.81,"l":235.14,"n":783,"o":235.26,"t":"2026-10-05T18:45:00Z","v":13348,"vw":235.41787},{"c":235.48,"h":236.07,"l":235.365,"n":840,"o":235.85,"t":"2026-10-05T19:00:00Z","v":13081,"vw":235.722465},{"c":235.38,"h":235.59,"l":235.23,"n":791,"o":235.45,"t":"2026-10-05T19:15:00Z","v":12026,"vw":235.419434},{"c":234.76,"h":235.34,"l":234.53,"n":1104,"o":235.28,"t":"2026-10-05T19:30:00Z","v":18431,"vw":234.943324},{"c":233.91,"h":235.14,"l":233.57,"n":5171,"o":234.855,"t":"2026-10-05T19:45:00Z","v":134683,"vw":234.005746},{"c":233,"h":233.91,"l":233,"n":71,"o":233.91,"t":"2026-10-05T20:00:00Z","v":226217,"vw":233.640041},{"c":233.4,"h":233.4,"l":233.4,"n":64,"o":233.4,"t":"2026-10-06T10:00:00Z","v":533,"vw":233.4},{"c":233,"h":233,"l":233,"n":1,"o":233,"t":"2026-10-06T11:00:00Z","v":164,"vw":233},{"c":238.0547,"h":238.0547,"l":238.0547,"n":1,"o":238.0547,"t":"2026-10-06T11:15:00Z","v":80,"vw":238.0547},{"c":236,"h":236,"l":236,"n":1,"o":236,"t":"2026-10-06T11:45:00Z","v":49,"vw":236},{"c":236,"h":236,"l":235.86,"n":10,"o":236,"t":"2026-10-06T12:00:00Z","v":742,"vw":235.978344},{"c":234,"h":234.57,"l":234,"n":4,"o":234.57,"t":"2026-10-06T13:15:00Z","v":1576,"vw":234.02776},{"c":233.38,"h":236.56,"l":233.025,"n":604,"o":236.56,"t":"2026-10-06T13:30:00Z","v":18525,"vw":234.081939},{"c":233.61,"h":233.61,"l":232.77,"n":467,"o":233.08,"t":"2026-10-06T13:45:00Z","v":9627,"vw":233.242237},{"c":233.04,"h":233.67,"l":232.9,"n":646,"o":233.14,"t":"2026-10-06T14:00:00Z","v":11031,"vw":233.185288},{"c":232.82,"h":233.045,"l":232.12,"n":538,"o":233.045,"t":"2026-10-06T14:15:00Z","v":8889,"vw":232.481489},{"c":232.89,"h":232.9,"l":232.47,"n":579,"o":232.68,"t":"2026-10-06T14:30:00Z","v":6892,"vw":232.729985},{"c":233.21,"h":233.65,"l":232.3601,"n":765,"o":232.725,"t":"2026-10-06T14:45:00Z","v":11120,"vw":232.884993},{"c":235.105,"h":235.105,"l":233.635,"n":561,"o":233.69,"t":"2026-10-06T15:00:00Z","v":8698,"vw":234.463734},{"c":234.89,"h":235.32,"l":234.62,"n":416,"o":235.32,"t":"2026-10-06T15:15:00Z","v":5530,"vw":234.899013},{"c":235.74,"h":235.82,"l":234.89,"n":465,"o":234.89,"t":"2026-10-06T15:30:00Z","v":5530,"vw":235.589124},{"c":235.63,"h":236.175,"l":235.15,"n":646,"o":235.745,"t":"2026-10-06T15:45:00Z","v":13247,"vw":235.540877},{"c":236.28,"h":236.6,"l":235.625,"n":578,"o":235.79,"t":"2026-10-06T16:00:00Z","v":7103,"vw":236.087934},{"c":235.52,"h":236.415,"l":235.4,"n":699,"o":236.3,"t":"2026-10-06T16:15:00Z","v":11663,"vw":235.747248},{"c":235.79,"h":235.9,"l":235.44,"n":434,"o":235.61,"t":"2026-10-06T16:30:00Z","v":7103,"vw":235.698948},{"c":235.72,"h":235.98,"l":235.4105,"n":343,"o":235.98,"t":"2026-10-06T16:45:00Z","v":4376,"vw":235.713737},{"c":235.92,"h":236.12,"l":235.69,"n":326,"o":235.72,"t":"2026-10-06T17:00:00Z","v":5592,"vw":235.9578},{"c":235.8,"h":236.045,"l":235.64,"n":489,"o":235.8241,"t":"2026-10-06T17:15:00Z","v":8881,"vw":235.850648},{"c":236.56,"h":236.56,"l":235.8,"n":396,"o":235.8,"t":"2026-10-06T17:30:00Z","v":5630,"vw":236.022012},{"c":236.715,"h":236.765,"l":236.42,"n":408,"o":236.5325,"t":"2026-10-06T17:45:00Z","v":6902,"vw":236.558707},{"c":237.17,"h":237.1842,"l":236.555,"n":381,"o":236.65,"t":"2026-10-06T18:00:00Z","v":7270,"vw":236.824861},{"c":236.8,"h":237.24,"l":236.76,"n":452,"o":237.24,"t":"2026-10-06T18:15:00Z","v":9761,"vw":236.946201},{"c":236.48,"h":236.89,"l":236.315,"n":482,"o":236.89,"t":"2026-10-06T18:30:00Z","v":8222,"vw":236.559133},{"c":236.73,"h":236.74,"l":236.28,"n":459,"o":236.49,"t":"2026-10-06T18:45:00Z","v":6361,"vw":236.524628},{"c":236.185,"h":236.91,"l":236.14,"n":759,"o":236.65,"t":"2026-10-06T19:00:00Z","v":14396,"vw":236.472299},{"c":235.235,"h":236.15,"l":235.18,"n":682,"o":236.15,"t":"2026-10-06T19:15:00Z","v":10701,"vw":235.613148},{"c":234.49,"h":235.23,"l":234.49,"n":931,"o":235.18,"t":"2026-10-06T19:30:00Z","v":14047,"vw":234.78403},{"c":234.5,"h":234.76,"l":234.01,"n":2389,"o":234.49,"t":"2026-10-06T19:45:00Z","v":45625,"vw":234.372389},{"c":234.63,"h":234.63,"l":234.35,"n":77,"o":234.52,"t":"2026-10-06T20:00:00Z","v":227352,"vw":234.35041},{"c":231.01,"h":231.01,"l":231.01,"n":1,"o":231.01,"t":"2026-10-07T09:15:00Z","v":69,"vw":231.01},{"c":231,"h":231,"l":231,"n":13,"o":231,"t":"2026-10-07T10:30:00Z","v":152,"vw":231},{"c":231.99,"h":231.99,"l":231.99,"n":2,"o":231.99,"t":"2026-10-07T11:00:00Z","v":216,"vw":231.99},{"c":229,"h":230.05,"l":229,"n":14,"o":230.05,"t":"2026-10-07T12:15:00Z","v":365,"vw":229.226293},{"c":227.95,"h":228.31,"l":227.95,"n":18,"o":228.31,"t":"2026-10-07T12:45:00Z","v":341,"vw":228.042857},{"c":227.62,"h":228.34,"l":226.14,"n":1052,"o":227.2,"t":"2026-10-07T13:30:00Z","v":29929,"vw":227.039175},{"c":228.52,"h":228.675,"l":227.4,"n":689,"o":227.61,"t":"2026-10-07T13:45:00Z","v":12293,"vw":228.144283},{"c":228.61,"h":229.4299,"l":227.97,"n":687,"o":229.15,"t":"2026-10-07T14:00:00Z","v":10914,"vw":228.605888},{"c":229.025,"h":229.35,"l":228.405,"n":629,"o":228.8,"t":"2026-10-07T14:15:00Z","v":11300,"vw":228.787359},{"c":229.04,"h":229.67,"l":228.58,"n":581,"o":229.025,"t":"2026-10-07T14:30:00Z","v":7412,"vw":228.968547},{"c":228.92,"h":229.48,"l":228.65,"n":511,"o":229.05,"t":"2026-10-07T14:45:00Z","v":6337,"vw":228.938471},{"c":229.4,"h":229.64,"l":228.71,"n":667,"o":228.71,"t":"2026-10-07T15:00:00Z","v":14996,"vw":229.058792},{"c":229.7,"h":229.81,"l":228.82,"n":701,"o":229.18,"t":"2026-10-07T15:15:00Z","v":36975,"vw":228.925836},{"c":230.27,"h":230.51,"l":229.63,"n":568,"o":229.63,"t":"2026-10-07T15:30:00Z","v":19419,"vw":230.155727},{"c":230.28,"h":230.45,"l":229.73,"n":531,"o":230.43,"t":"2026-10-07T15:45:00Z","v":8785,"vw":230.029889},{"c":230.47,"h":230.51,"l":229.95,"n":559,"o":230.27,"t":"2026-10-07T16:00:00Z","v":10225,"vw":230.235006},{"c":230.8,"h":230.93,"l":230.39,"n":450,"o":230.39,"t":"2026-10-07T16:15:00Z","v":8890,"vw":230.559658},{"c":230.25,"h":230.775,"l":230.19,"n":477,"o":230.75,"t":"2026-10-07T16:30:00Z","v":7667,"vw":230.513774},{"c":230.07,"h":230.72,"l":229.98,"n":455,"o":230.425,"t":"2026-10-07T16:45:00Z","v":7605,"vw":230.211599},{"c":230.78,"h":231.15,"l":229.9441,"n":583,"o":230.01,"t":"2026-10-07T17:00:00Z","v":10669,"vw":230.358235},{"c":229.08,"h":231.21,"l":228.91,"n":698,"o":230.67,"t":"2026-10-07T17:15:00Z","v":13542,"vw":230.158038},{"c":229.26,"h":229.52,"l":228.99,"n":569,"o":228.99,"t":"2026-10-07T17:30:00Z","v":9179,"vw":229.231194},{"c":229.23,"h":229.45,"l":228.7375,"n":659,"o":229.26,"t":"2026-10-07T17:45:00Z","v":14499,"vw":229.089827},{"c":229.11,"h":229.745,"l":228.79,"n":742,"o":229.4899,"t":"2026-10-07T18:00:00Z","v":14003,"vw":229.143802},{"c":228.78,"h":229.15,"l":228.78,"n":552,"o":229.12,"t":"2026-10-07T18:15:00Z","v":13475,"vw":228.987848},{"c":228.73,"h":228.89,"l":228.56,"n":621,"o":228.79,"t":"2026-10-07T18:30:00Z","v":10775,"vw":228.692921},{"c":228.715,"h":229.03,"l":228.6,"n":598,"o":228.72,"t":"2026-10-07T18:45:00Z","v":13098,"vw":228.791619},{"c":228.065,"h":228.77,"l":227.9,"n":1017,"o":228.66,"t":"2026-10-07T19:00:00Z","v":19550,"vw":228.269001},{"c":228.08,"h":228.16,"l":227.7656,"n":1084,"o":227.98,"t":"2026-10-07T19:15:00Z","v":16919,"vw":227.920758},{"c":227.69,"h":228.32,"l":227.54,"n":1344,"o":228.0725,"t":"2026-10-07T19:30:00Z","v":32235,"vw":227.876873},{"c":227.86,"h":228.135,"l":227.52,"n":3781,"o":227.63,"t":"2026-10-07T19:45:00Z","v":87157,"vw":227.851311},{"c":228.3,"h":228.3,"l":227.8,"n":84,"o":227.8,"t":"2026-10-07T20:00:00Z","v":157681,"vw":227.890573},{"c":227.9,"h":227.9,"l":227.9,"n":33,"o":227.9,"t":"2026-10-07T20:15:00Z","v":228,"vw":227.9},{"c":227.6051,"h":227.6051,"l":227.6051,"n":1,"o":227.6051,"t":"2026-10-07T21:15:00Z","v":126,"vw":227.6051},{"c":227.56,"h":227.75,"l":227.5,"n":59,"o":227.75,"t":"2026-10-08T10:00:00Z","v":717,"vw":227.539153},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-08T10:30:00Z","v":102,"vw":227},{"c":227,"h":227,"l":227,"n":5,"o":227,"t":"2026-10-08T11:00:00Z","v":100,"vw":227},{"c":228.52,"h":228.98,"l":226.2169,"n":401,"o":226.8,"t":"2026-10-08T13:30:00Z","v":13604,"vw":227.234993},{"c":230.465,"h":231,"l":228.535,"n":514,"o":228.535,"t":"2026-10-08T13:45:00Z","v":8102,"vw":230.303039},{"c":229.605,"h":230.67,"l":229.57,"n":446,"o":230.38,"t":"2026-10-08T14:00:00Z","v":6805,"vw":230.126309},{"c":230.67,"h":230.88,"l":229.53,"n":555,"o":229.535,"t":"2026-10-08T14:15:00Z","v":12547,"vw":230.371607},{"c":229.99,"h":230.84,"l":229.99,"n":557,"o":230.49,"t":"2026-10-08T14:30:00Z","v":6770,"vw":230.449308},{"c":229.53,"h":230.02,"l":229.53,"n":442,"o":229.97,"t":"2026-10-08T14:45:00Z","v":6908,"vw":229.817875},{"c":228.64,"h":229.3625,"l":228.64,"n":513,"o":229.33,"t":"2026-10-08T15:00:00Z","v":8267,"vw":228.910421},{"c":229.18,"h":229.3199,"l":228.575,"n":292,"o":228.575,"t":"2026-10-08T15:15:00Z","v":4569,"vw":229.028737},{"c":228.74,"h":229.18,"l":228.55,"n":370,"o":229.18,"t":"2026-10-08T15:30:00Z","v":4010,"vw":228.804091},{"c":228.41,"h":228.74,"l":228.31,"n":501,"o":228.74,"t":"2026-10-08T15:45:00Z","v":12836,"vw":228.511155},{"c":228.84,"h":229.02,"l":228.1415,"n":419,"o":228.41,"t":"2026-10-08T16:00:00Z","v":7240,"vw":228.500375},{"c":228.76,"h":230.425,"l":228.54,"n":498,"o":228.665,"t":"2026-10-08T16:15:00Z","v":10452,"vw":229.347843},{"c":229.2608,"h":229.2608,"l":228.39,"n":343,"o":228.46,"t":"2026-10-08T16:30:00Z","v":6454,"vw":228.635836},{"c":230.34,"h":230.94,"l":229.02,"n":555,"o":229.22,"t":"2026-10-08T16:45:00Z","v":7716,"vw":230.178824},{"c":230.46,"h":230.955,"l":230.105,"n":555,"o":230.105,"t":"2026-10-08T17:00:00Z","v":8029,"vw":230.590154},{"c":231,"h":231.57,"l":230.34,"n":561,"o":230.34,"t":"2026-10-08T17:15:00Z","v":7949,"vw":231.064518},{"c":230.62,"h":231.185,"l":230.31,"n":478,"o":230.975,"t":"2026-10-08T17:30:00Z","v":7252,"vw":230.600573},{"c":230.96,"h":231.12,"l":230.4201,"n":473,"o":230.77,"t":"2026-10-08T17:45:00Z","v":7038,"vw":230.78385},{"c":230.6,"h":231.26,"l":230.425,"n":340,"o":230.99,"t":"2026-10-08T18:00:00Z","v":4894,"vw":230.900235},{"c":230.5,"h":230.94,"l":230.325,"n":460,"o":230.6251,"t":"2026-10-08T18:15:00Z","v":6035,"vw":230.59063},{"c":230.72,"h":230.72,"l":230.12,"n":514,"o":230.4,"t":"2026-10-08T18:30:00Z","v":8149,"vw":230.357142},{"c":231.05,"h":231.05,"l":230.42,"n":543,"o":230.725,"t":"2026-10-08T18:45:00Z","v":9786,"vw":230.732889},{"c":230.9681,"h":231.0499,"l":230.64,"n":437,"o":230.8,"t":"2026-10-08T19:00:00Z","v":6035,"vw":230.807449},{"c":230.84,"h":231.1,"l":230.325,"n":732,"o":230.87,"t":"2026-10-08T19:15:00Z","v":10289,"vw":230.684872},{"c":231.04,"h":231.29,"l":230.79,"n":1017,"o":230.8,"t":"2026-10-08T19:30:00Z","v":18065,"vw":231.088193},{"c":231.18,"h":231.71,"l":230.75,"n":2940,"o":231,"t":"2026-10-08T19:45:00Z","v":72433,"vw":231.186413},{"c":231.18,"h":231.18,"l":231.18,"n":60,"o":231.18,"t":"2026-10-08T20:00:00Z","v":155575,"vw":231.18},{"c":229.5075,"h":229.5075,"l":229.5075,"n":1,"o":229.5075,"t":"2026-10-08T21:45:00Z","v":45,"vw":229.5075},{"c":234.15,"h":234.2,"l":234.11,"n":16,"o":234.2,"t":"2026-10-09T08:00:00Z","v":320,"vw":234.146216},{"c":233.73,"h":233.73,"l":233.73,"n":5,"o":233.73,"t":"2026-10-09T11:00:00Z","v":114,"vw":233.73},{"c":234.75,"h":234.75,"l":234.75,"n":1,"o":234.75,"t":"2026-10-09T11:30:00Z","v":50,"vw":234.75},{"c":235.5,"h":235.5,"l":235.5,"n":1,"o":235.5,"t":"2026-10-09T12:00:00Z","v":50,"vw":235.5},{"c":235.46,"h":235.46,"l":235.46,"n":3,"o":235.46,"t":"2026-10-09T13:15:00Z","v":150,"vw":235.46},{"c":235.36,"h":235.96,"l":234,"n":571,"o":235.38,"t":"2026-10-09T13:30:00Z","v":23072,"vw":234.932188},{"c":237.5,"h":237.99,"l":235.6,"n":469,"o":235.6,"t":"2026-10-09T13:45:00Z","v":7570,"vw":237.079794},{"c":237.8,"h":238.01,"l":236.79,"n":796,"o":237.15,"t":"2026-10-09T14:00:00Z","v":13410,"vw":237.500038},{"c":236.665,"h":238.2,"l":236.665,"n":573,"o":237.94,"t":"2026-10-09T14:15:00Z","v":9807,"vw":237.320835},{"c":236.99,"h":237.4,"l":236.585,"n":553,"o":236.585,"t":"2026-10-09T14:30:00Z","v":6639,"vw":236.900322},{"c":237.315,"h":237.44,"l":236.82,"n":403,"o":237.17,"t":"2026-10-09T14:45:00Z","v":4703,"vw":237.070378},{"c":237.425,"h":237.99,"l":237.15,"n":422,"o":237.49,"t":"2026-10-09T15:00:00Z","v":7256,"vw":237.671585},{"c":237.19,"h":237.71,"l":236.97,"n":682,"o":237.69,"t":"2026-10-09T15:15:00Z","v":24956,"vw":237.344294},{"c":236.85,"h":237.32,"l":236.83,"n":525,"o":237.19,"t":"2026-10-09T15:30:00Z","v":13541,"vw":237.106173},{"c":236.53,"h":237.085,"l":236.4975,"n":404,"o":236.72,"t":"2026-10-09T15:45:00Z","v":7105,"vw":236.898815},{"c":236.215,"h":236.6975,"l":236.11,"n":456,"o":236.41,"t":"2026-10-09T16:00:00Z","v":10575,"vw":236.452203},{"c":236.51,"h":236.625,"l":236.03,"n":437,"o":236.39,"t":"2026-10-09T16:15:00Z","v":8942,"vw":236.395222},{"c":236.5,"h":236.53,"l":236.12,"n":360,"o":236.52,"t":"2026-10-09T16:30:00Z","v":6622,"vw":236.368181},{"c":236.155,"h":236.715,"l":236.02,"n":306,"o":236.5,"t":"2026-10-09T16:45:00Z","v":6575,"vw":236.407133},{"c":235.78,"h":236.42,"l":235.6728,"n":425,"o":236.245,"t":"2026-10-09T17:00:00Z","v":5867,"vw":236.056344},{"c":236.41,"h":236.41,"l":235.9,"n":218,"o":235.9,"t":"2026-10-09T17:15:00Z","v":4114,"vw":236.246925},{"c":237.3,"h":237.3,"l":236.345,"n":362,"o":236.345,"t":"2026-10-09T17:30:00Z","v":5564,"vw":236.810207},{"c":236.81,"h":237.44,"l":236.69,"n":1033,"o":237.23,"t":"2026-10-09T17:45:00Z","v":43552,"vw":237.056127},{"c":237.22,"h":237.535,"l":236.87,"n":681,"o":236.87,"t":"2026-10-09T18:00:00Z","v":13694,"vw":237.048849},{"c":236.75,"h":237.25,"l":236.7,"n":525,"o":237.25,"t":"2026-10-09T18:15:00Z","v":7305,"vw":236.956568},{"c":236.595,"h":236.7551,"l":236.355,"n":286,"o":236.67,"t":"2026-10-09T18:30:00Z","v":5770,"vw":236.625025},{"c":236.37,"h":236.86,"l":236.2,"n":629,"o":236.5,"t":"2026-10-09T18:45:00Z","v":9898,"vw":236.460278},{"c":236.27,"h":236.925,"l":236.2532,"n":562,"o":236.63,"t":"2026-10-09T19:00:00Z","v":8248,"vw":236.605434},{"c":235.93,"h":236.28,"l":235.84,"n":726,"o":236.19,"t":"2026-10-09T19:15:00Z","v":8797,"vw":236.022133},{"c":236.24,"h":236.765,"l":235.955,"n":981,"o":235.955,"t":"2026-10-09T19:30:00Z","v":14642,"vw":236.334879},{"c":236.15,"h":236.83,"l":235.57,"n":3525,"o":236.305,"t":"2026-10-09T19:45:00Z","v":77186,"vw":236.19956},{"c":236.23,"h":236.23,"l":236.23,"n":68,"o":236.23,"t":"2026-10-09T20:00:00Z","v":163802,"vw":236.23},{"c":236.6831,"h":236.6831,"l":236.6831,"n":1,"o":236.6831,"t":"2026-10-09T21:00:00Z","v":42,"vw":236.6831},{"c":236.02,"h":236.02,"l":236.02,"n":5,"o":236.02,"t":"2026-10-12T08:00:00Z","v":114,"vw":236.02},{"c":235.695,"h":236.04,"l":234.05,"n":427,"o":234.45,"t":"2026-10-12T13:30:00Z","v":12736,"vw":234.632992},{"c":236.01,"h":236.33,"l":235.57,"n":683,"o":235.86,"t":"2026-10-12T13:45:00Z","v":8592,"vw":235.914995},{"c":234.89,"h":236.0815,"l":234.89,"n":672,"o":235.92,"t":"2026-10-12T14:00:00Z","v":9774,"vw":235.538985},{"c":235.515,"h":235.5999,"l":234.5862,"n":429,"o":235.03,"t":"2026-10-12T14:15:00Z","v":8685,"vw":234.808484},{"c":235.645,"h":235.855,"l":235.51,"n":396,"o":235.75,"t":"2026-10-12T14:30:00Z","v":4458,"vw":235.706396},{"c":236.13,"h":236.29,"l":235.705,"n":322,"o":235.75,"t":"2026-10-12T14:45:00Z","v":3410,"vw":235.968813},{"c":236.63,"h":236.906,"l":236.03,"n":412,"o":236.03,"t":"2026-10-12T15:00:00Z","v":7038,"vw":236.439255},{"c":236.895,"h":237.12,"l":236.59,"n":430,"o":236.75,"t":"2026-10-12T15:15:00Z","v":6148,"vw":236.864348},{"c":237.2,"h":237.34,"l":236.99,"n":286,"o":237.02,"t":"2026-10-12T15:30:00Z","v":3544,"vw":237.228327},{"c":237.305,"h":237.53,"l":237.21,"n":228,"o":237.23,"t":"2026-10-12T15:45:00Z","v":3491,"vw":237.394396},{"c":237.46,"h":237.66,"l":237.15,"n":242,"o":237.39,"t":"2026-10-12T16:00:00Z","v":2840,"vw":237.432787},{"c":237.28,"h":237.5,"l":237.28,"n":277,"o":237.41,"t":"2026-10-12T16:15:00Z","v":3271,"vw":237.380351},{"c":236.8505,"h":237.5,"l":236.8505,"n":221,"o":237.21,"t":"2026-10-12T16:30:00Z","v":4653,"vw":237.248707},{"c":237.18,"h":237.275,"l":236.94,"n":203,"o":236.94,"t":"2026-10-12T16:45:00Z","v":2381,"vw":237.061082},{"c":236.97,"h":237.24,"l":236.932,"n":446,"o":237.24,"t":"2026-10-12T17:00:00Z","v":8749,"vw":237.07175},{"c":236.5,"h":237.03,"l":236.31,"n":456,"o":236.91,"t":"2026-10-12T17:15:00Z","v":11233,"vw":236.474131},{"c":236.62,"h":236.79,"l":236.49,"n":349,"o":236.5,"t":"2026-10-12T17:30:00Z","v":5010,"vw":236.645953},{"c":236.985,"h":237,"l":236.54,"n":370,"o":236.54,"t":"2026-10-12T17:45:00Z","v":11975,"vw":236.880417},{"c":236.97,"h":237.16,"l":236.89,"n":258,"o":237.08,"t":"2026-10-12T18:00:00Z","v":3511,"vw":237.024986},{"c":236.62,"h":237.05,"l":236.5,"n":298,"o":237.005,"t":"2026-10-12T18:15:00Z","v":4471,"vw":236.816605},{"c":236.345,"h":236.7099,"l":236.345,"n":299,"o":236.7099,"t":"2026-10-12T18:30:00Z","v":4940,"vw":236.541262},{"c":236.215,"h":236.455,"l":235.97,"n":368,"o":236.44,"t":"2026-10-12T18:45:00Z","v":4842,"vw":236.22551},{"c":235.985,"h":236.44,"l":235.85,"n":471,"o":236.22,"t":"2026-10-12T19:00:00Z","v":5462,"vw":236.205779},{"c":236.23,"h":236.23,"l":235.8,"n":500,"o":235.95,"t":"2026-10-12T19:15:00Z","v":11596,"vw":235.969113},{"c":236.28,"h":236.76,"l":236.1,"n":932,"o":236.37,"t":"2026-10-12T19:30:00Z","v":17747,"vw":236.447861},{"c":236.85,"h":237.3,"l":236.22,"n":2362,"o":236.22,"t":"2026-10-12T19:45:00Z","v":43407,"vw":236.923719},{"c":236.91,"h":236.91,"l":236.91,"n":53,"o":236.91,"t":"2026-10-12T20:00:00Z","v":99608,"vw":236.91},{"c":239.21,"h":239.21,"l":239.21,"n":4,"o":239.21,"t":"2026-10-13T08:00:00Z","v":66,"vw":239.21},{"c":239.0394,"h":239.0394,"l":239.0394,"n":2,"o":239.0394,"t":"2026-10-13T12:45:00Z","v":115,"vw":239.0394},{"c":236.2137,"h":238.99,"l":236.2137,"n":399,"o":238.55,"t":"2026-10-13T13:30:00Z","v":10397,"vw":238.137878},{"c":234.29,"h":236.28,"l":233.88,"n":416,"o":235.83,"t":"2026-10-13T13:45:00Z","v":11129,"vw":235.25028},{"c":234.755,"h":235.02,"l":234.3,"n":504,"o":234.76,"t":"2026-10-13T14:00:00Z","v":6501,"vw":234.596577},{"c":233.85,"h":234.63,"l":233.73,"n":393,"o":234.5,"t":"2026-10-13T14:15:00Z","v":5424,"vw":234.122674},{"c":233.61,"h":234.2,"l":233.61,"n":574,"o":234.01,"t":"2026-10-13T14:30:00Z","v":10888,"vw":233.935355},{"c":233.16,"h":233.98,"l":233.05,"n":703,"o":233.77,"t":"2026-10-13T14:45:00Z","v":11301,"vw":233.569772},{"c":233.15,"h":233.45,"l":232.52,"n":661,"o":233.17,"t":"2026-10-13T15:00:00Z","v":9796,"vw":232.970836},{"c":232.3725,"h":233.1599,"l":232.3725,"n":394,"o":232.9,"t":"2026-10-13T15:15:00Z","v":4534,"vw":232.808229},{"c":232.11,"h":232.575,"l":232.09,"n":516,"o":232.37,"t":"2026-10-13T15:30:00Z","v":6471,"vw":232.314426},{"c":231.96,"h":232.24,"l":231.78,"n":466,"o":232.19,"t":"2026-10-13T15:45:00Z","v":4880,"vw":231.980052},{"c":232.21,"h":232.36,"l":231.965,"n":393,"o":231.965,"t":"2026-10-13T16:00:00Z","v":5396,"vw":232.163896},{"c":232.38,"h":232.5199,"l":231.86,"n":500,"o":232.17,"t":"2026-10-13T16:15:00Z","v":5925,"vw":232.165987},{"c":232.67,"h":232.85,"l":232.385,"n":351,"o":232.52,"t":"2026-10-13T16:30:00Z","v":4494,"vw":232.629051},{"c":231.9,"h":232.69,"l":231.86,"n":325,"o":232.55,"t":"2026-10-13T16:45:00Z","v":13259,"vw":232.613998},{"c":233.2,"h":233.2,"l":231.84,"n":488,"o":231.84,"t":"2026-10-13T17:00:00Z","v":6592,"vw":232.480765},{"c":233.705,"h":233.705,"l":233.2,"n":233,"o":233.27,"t":"2026-10-13T17:15:00Z","v":3098,"vw":233.356066},{"c":233.78,"h":233.8925,"l":233.52,"n":363,"o":233.6,"t":"2026-10-13T17:30:00Z","v":5518,"vw":233.747636},{"c":232.7802,"h":233.7,"l":232.7802,"n":316,"o":233.7,"t":"2026-10-13T17:45:00Z","v":3839,"vw":233.143582},{"c":234.53,"h":234.8,"l":233.04,"n":582,"o":233.15,"t":"2026-10-13T18:00:00Z","v":10651,"vw":234.191143},{"c":234.66,"h":234.83,"l":234.29,"n":310,"o":234.43,"t":"2026-10-13T18:15:00Z","v":4311,"vw":234.619341},{"c":235.11,"h":235.275,"l":234.3652,"n":245,"o":234.64,"t":"2026-10-13T18:30:00Z","v":2461,"vw":234.656002},{"c":235.1,"h":235.245,"l":235.05,"n":271,"o":235.245,"t":"2026-10-13T18:45:00Z","v":3000,"vw":235.157116},{"c":234.865,"h":235.005,"l":234.69,"n":313,"o":234.94,"t":"2026-10-13T19:00:00Z","v":5118,"vw":234.848133},{"c":235.1,"h":235.1251,"l":234.57,"n":502,"o":234.97,"t":"2026-10-13T19:15:00Z","v":6746,"vw":234.802282},{"c":234.96,"h":235.47,"l":234.96,"n":907,"o":235.14,"t":"2026-10-13T19:30:00Z","v":13733,"vw":235.218318},{"c":233.52,"h":235.08,"l":233.49,"n":2505,"o":234.92,"t":"2026-10-13T19:45:00Z","v":55385,"vw":233.944088},{"c":233.52,"h":233.52,"l":233.52,"n":58,"o":233.52,"t":"2026-10-13T20:00:00Z","v":205878,"vw":233.52},{"c":231.2822,"h":231.2822,"l":231.2822,"n":1,"o":231.2822,"t":"2026-10-13T22:00:00Z","v":134,"vw":231.2822},{"c":233.0001,"h":233.0001,"l":233,"n":20,"o":233,"t":"2026-10-13T23:00:00Z","v":221,"vw":233.000063},{"c":234,"h":234.06,"l":233.01,"n":5,"o":233.01,"t":"2026-10-13T23:15:00Z","v":445,"vw":233.913371},{"c":230.96,"h":230.96,"l":230.96,"n":1,"o":230.96,"t":"2026-10-14T08:45:00Z","v":83,"vw":230.96},{"c":226.6352,"h":229.27,"l":226.6352,"n":6,"o":229.27,"t":"2026-10-14T12:30:00Z","v":672,"vw":228.859006},{"c":229.642,"h":229.642,"l":227.13,"n":5,"o":227.13,"t":"2026-10-14T12:45:00Z","v":186,"vw":228.61915},{"c":227.6801,"h":230.09,"l":227,"n":703,"o":228.52,"t":"2026-10-14T13:30:00Z","v":23843,"vw":228.728142},{"c":226.97,"h":228.41,"l":226.97,"n":761,"o":227.67,"t":"2026-10-14T13:45:00Z","v":16305,"vw":227.714769},{"c":226.53,"h":227.3199,"l":225.5,"n":1007,"o":226.755,"t":"2026-10-14T14:00:00Z","v":18333,"vw":226.471204},{"c":226.495,"h":227.03,"l":225.94,"n":910,"o":226.48,"t":"2026-10-14T14:15:00Z","v":16349,"vw":226.34187},{"c":228.04,"h":228.045,"l":226.325,"n":765,"o":226.715,"t":"2026-10-14T14:30:00Z","v":22990,"vw":227.146253},{"c":227.1,"h":228.17,"l":226.35,"n":609,"o":227.95,"t":"2026-10-14T14:45:00Z","v":13863,"vw":227.065033},{"c":226.26,"h":227.37,"l":225.99,"n":1008,"o":227.1,"t":"2026-10-14T15:00:00Z","v":28943,"vw":227.005222},{"c":227.155,"h":227.495,"l":226.26,"n":485,"o":226.26,"t":"2026-10-14T15:15:00Z","v":11578,"vw":226.736827},{"c":226.3825,"h":227.48,"l":225.78,"n":645,"o":227.24,"t":"2026-10-14T15:30:00Z","v":14799,"vw":226.614507},{"c":226.37,"h":227,"l":226.3025,"n":478,"o":226.38,"t":"2026-10-14T15:45:00Z","v":8851,"vw":226.523416},{"c":225.97,"h":226.9,"l":225.97,"n":598,"o":226.02,"t":"2026-10-14T16:00:00Z","v":14625,"vw":226.449821},{"c":226.5075,"h":226.69,"l":226.045,"n":471,"o":226.19,"t":"2026-10-14T16:15:00Z","v":7718,"vw":226.341787},{"c":226.79,"h":226.94,"l":226.38,"n":303,"o":226.525,"t":"2026-10-14T16:30:00Z","v":4070,"vw":226.66211},{"c":227.19,"h":227.19,"l":226.46,"n":446,"o":226.915,"t":"2026-10-14T16:45:00Z","v":6575,"vw":226.711365},{"c":226.11,"h":227.19,"l":225.87,"n":372,"o":227.19,"t":"2026-10-14T17:00:00Z","v":7430,"vw":226.402943},{"c":226.3401,"h":226.85,"l":225.76,"n":435,"o":225.88,"t":"2026-10-14T17:15:00Z","v":6930,"vw":226.368054},{"c":226.13,"h":226.65,"l":225.89,"n":374,"o":226.53,"t":"2026-10-14T17:30:00Z","v":6003,"vw":226.335794},{"c":223.855,"h":226.005,"l":223.61,"n":1058,"o":225.91,"t":"2026-10-14T17:45:00Z","v":18121,"vw":224.687013},{"c":224.33,"h":224.585,"l":223.575,"n":701,"o":223.76,"t":"2026-10-14T18:00:00Z","v":12578,"vw":223.989568},{"c":224.53,"h":224.64,"l":224.01,"n":744,"o":224.32,"t":"2026-10-14T18:15:00Z","v":11634,"vw":224.275656},{"c":223.715,"h":224.535,"l":223.0221,"n":1001,"o":224.535,"t":"2026-10-14T18:30:00Z","v":34910,"vw":224.065003},{"c":224.5001,"h":224.69,"l":223.445,"n":751,"o":223.58,"t":"2026-10-14T18:45:00Z","v":14970,"vw":223.943183},{"c":224.86,"h":224.87,"l":223.86,"n":828,"o":224.64,"t":"2026-10-14T19:00:00Z","v":15608,"vw":224.358288},{"c":225.14,"h":225.86,"l":224.75,"n":665,"o":224.75,"t":"2026-10-14T19:15:00Z","v":9292,"vw":225.366286},{"c":224.3,"h":225.485,"l":224.22,"n":1235,"o":225.07,"t":"2026-10-14T19:30:00Z","v":29152,"vw":224.747855},{"c":224.84,"h":225.175,"l":223.97,"n":4743,"o":224.22,"t":"2026-10-14T19:45:00Z","v":203212,"vw":224.362707},{"c":224.5,"h":224.97,"l":224,"n":70,"o":224.84,"t":"2026-10-14T20:00:00Z","v":129620,"vw":224.829406},{"c":224.84,"h":224.84,"l":224.84,"n":1,"o":224.84,"t":"2026-10-14T20:15:00Z","v":100,"vw":224.84},{"c":224.83,"h":224.83,"l":224.54,"n":5,"o":224.83,"t":"2026-10-14T20:45:00Z","v":287,"vw":224.727887},{"c":224.84,"h":224.84,"l":224.84,"n":1,"o":224.84,"t":"2026-10-14T21:15:00Z","v":90,"vw":224.84},{"c":225.5,"h":225.5,"l":224,"n":5,"o":224,"t":"2026-10-14T22:15:00Z","v":421,"vw":225.230769},{"c":224.5,"h":224.5,"l":224.5,"n":4,"o":224.5,"t":"2026-10-14T22:30:00Z","v":350,"vw":224.5},{"c":225.5,"h":225.5,"l":225,"n":4,"o":225,"t":"2026-10-14T22:45:00Z","v":1050,"vw":225.181373},{"c":225.5,"h":225.5,"l":225.5,"n":4,"o":225.5,"t":"2026-10-14T23:00:00Z","v":500,"vw":225.5},{"c":228,"h":228,"l":228,"n":3,"o":228,"t":"2026-10-15T08:00:00Z","v":106,"vw":228},{"c":229.1,"h":229.1,"l":229.1,"n":7,"o":229.1,"t":"2026-10-15T09:30:00Z","v":87,"vw":229.1},{"c":226.58,"h":226.58,"l":226.58,"n":1,"o":226.58,"t":"2026-10-15T10:00:00Z","v":136,"vw":226.58},{"c":228.8946,"h":229.37,"l":228.8946,"n":5,"o":229.37,"t":"2026-10-15T11:00:00Z","v":1500,"vw":229.145149},{"c":227.2,"h":227.21,"l":227.2,"n":4,"o":227.21,"t":"2026-10-15T12:15:00Z","v":85,"vw":227.205},{"c":228.55,"h":229.5567,"l":227.41,"n":34,"o":227.41,"t":"2026-10-15T12:30:00Z","v":546,"vw":228.734528},{"c":229.5,"h":229.5,"l":229.48,"n":11,"o":229.48,"t":"2026-10-15T12:45:00Z","v":563,"vw":229.492108},{"c":229.5,"h":229.5,"l":229.0877,"n":18,"o":229.5,"t":"2026-10-15T13:15:00Z","v":336,"vw":229.414104},{"c":227.025,"h":229.36,"l":226.5,"n":703,"o":228.88,"t":"2026-10-15T13:30:00Z","v":21228,"vw":228.096132},{"c":227.53,"h":228.535,"l":226.57,"n":966,"o":226.598,"t":"2026-10-15T13:45:00Z","v":19213,"vw":227.619084},{"c":227.96,"h":228.37,"l":226.8501,"n":541,"o":227.51,"t":"2026-10-15T14:00:00Z","v":16084,"vw":227.561653},{"c":229.31,"h":229.64,"l":227.36,"n":685,"o":227.84,"t":"2026-10-15T14:15:00Z","v":8612,"vw":228.305224},{"c":229.96,"h":230.7,"l":229,"n":557,"o":229,"t":"2026-10-15T14:30:00Z","v":6037,"vw":229.645863},{"c":230.76,"h":231.155,"l":229.71,"n":752,"o":230,"t":"2026-10-15T14:45:00Z","v":22902,"vw":230.729742},{"c":231.53,"h":231.735,"l":230.655,"n":491,"o":230.76,"t":"2026-10-15T15:00:00Z","v":7057,"vw":231.142856},{"c":231.9,"h":232.68,"l":231.85,"n":483,"o":231.96,"t":"2026-10-15T15:15:00Z","v":7820,"vw":232.171125},{"c":231.83,"h":232.255,"l":231.6494,"n":547,"o":232.15,"t":"2026-10-15T15:30:00Z","v":5818,"vw":231.868626},{"c":231.49,"h":231.9,"l":231.19,"n":531,"o":231.87,"t":"2026-10-15T15:45:00Z","v":8808,"vw":231.495089},{"c":230.9,"h":231.49,"l":230.82,"n":293,"o":231.07,"t":"2026-10-15T16:00:00Z","v":5550,"vw":231.119646},{"c":231.4981,"h":231.4981,"l":230.7,"n":339,"o":230.93,"t":"2026-10-15T16:15:00Z","v":4702,"vw":230.901193},{"c":230.975,"h":231.1999,"l":230.73,"n":299,"o":231.11,"t":"2026-10-15T16:30:00Z","v":5652,"vw":230.931016},{"c":231.08,"h":231.28,"l":230.86,"n":242,"o":230.975,"t":"2026-10-15T16:45:00Z","v":4235,"vw":231.101588},{"c":230.66,"h":230.96,"l":230.66,"n":344,"o":230.96,"t":"2026-10-15T17:00:00Z","v":7460,"vw":230.837886},{"c":230.555,"h":231.095,"l":230.49,"n":331,"o":230.7,"t":"2026-10-15T17:15:00Z","v":4888,"vw":230.749168},{"c":231.285,"h":231.545,"l":230.595,"n":366,"o":230.68,"t":"2026-10-15T17:30:00Z","v":7912,"vw":231.191773},{"c":231.435,"h":231.62,"l":231.12,"n":413,"o":231.24,"t":"2026-10-15T17:45:00Z","v":5947,"vw":231.391796},{"c":231.635,"h":231.95,"l":231.35,"n":468,"o":231.435,"t":"2026-10-15T18:00:00Z","v":7492,"vw":231.560641},{"c":231.39,"h":231.78,"l":231.25,"n":360,"o":231.56,"t":"2026-10-15T18:15:00Z","v":6682,"vw":231.49401},{"c":231.74,"h":231.85,"l":231.295,"n":518,"o":231.53,"t":"2026-10-15T18:30:00Z","v":8705,"vw":231.567348},{"c":232.125,"h":232.19,"l":231.58,"n":596,"o":231.75,"t":"2026-10-15T18:45:00Z","v":10007,"vw":231.922128},{"c":232.32,"h":232.8622,"l":232.12,"n":571,"o":232.3,"t":"2026-10-15T19:00:00Z","v":7973,"vw":232.539209},{"c":232.68,"h":233,"l":232.2444,"n":724,"o":232.45,"t":"2026-10-15T19:15:00Z","v":12444,"vw":232.758545},{"c":233.35,"h":233.36,"l":232.2011,"n":1106,"o":232.3123,"t":"2026-10-15T19:30:00Z","v":20481,"vw":232.685035},{"c":232.95,"h":233.9,"l":231.9,"n":4597,"o":233.35,"t":"2026-10-15T19:45:00Z","v":178721,"vw":232.690188},{"c":233,"h":233,"l":233,"n":50,"o":233,"t":"2026-10-15T20:00:00Z","v":169495,"vw":233},{"c":233.0001,"h":233.06,"l":233.0001,"n":7,"o":233.06,"t":"2026-10-15T21:30:00Z","v":1000,"vw":233.02149},{"c":234.2166,"h":234.2166,"l":234.2166,"n":1,"o":234.2166,"t":"2026-10-16T11:00:00Z","v":50,"vw":234.2166},{"c":233.5,"h":233.5,"l":233.5,"n":1,"o":233.5,"t":"2026-10-16T11:45:00Z","v":1000,"vw":233.5},{"c":232.37,"h":232.37,"l":231.9,"n":9,"o":231.9,"t":"2026-10-16T13:15:00Z","v":249,"vw":232.108889},{"c":236.66,"h":236.66,"l":231.44,"n":555,"o":233,"t":"2026-10-16T13:30:00Z","v":26273,"vw":233.618614},{"c":236.97,"h":237.6344,"l":236,"n":733,"o":236.5525,"t":"2026-10-16T13:45:00Z","v":14619,"vw":236.801695},{"c":237.77,"h":237.935,"l":236.13,"n":687,"o":237.245,"t":"2026-10-16T14:00:00Z","v":11986,"vw":237.288923},{"c":239.405,"h":240.065,"l":237.56,"n":846,"o":237.77,"t":"2026-10-16T14:15:00Z","v":17104,"vw":238.93626},{"c":239.43,"h":240.31,"l":238.95,"n":1159,"o":239.405,"t":"2026-10-16T14:30:00Z","v":38128,"vw":239.473336},{"c":240.125,"h":240.5899,"l":239.415,"n":558,"o":239.415,"t":"2026-10-16T14:45:00Z","v":7510,"vw":240.056605},{"c":238.29,"h":240.08,"l":238.2649,"n":606,"o":239.66,"t":"2026-10-16T15:00:00Z","v":10848,"vw":239.38987},{"c":237.14,"h":238.48,"l":237.14,"n":775,"o":238.25,"t":"2026-10-16T15:15:00Z","v":25480,"vw":238.000327},{"c":236.905,"h":237.7899,"l":236.781,"n":636,"o":237.23,"t":"2026-10-16T15:30:00Z","v":18989,"vw":237.254037},{"c":235,"h":237.3893,"l":234.67,"n":813,"o":237,"t":"2026-10-16T15:45:00Z","v":33885,"vw":236.151074},{"c":236.78,"h":236.78,"l":234.69,"n":813,"o":234.69,"t":"2026-10-16T16:00:00Z","v":17804,"vw":235.477427},{"c":236.77,"h":236.8467,"l":236.32,"n":537,"o":236.73,"t":"2026-10-16T16:15:00Z","v":13821,"vw":236.618321},{"c":237.27,"h":237.27,"l":235.93,"n":489,"o":236.5,"t":"2026-10-16T16:30:00Z","v":9329,"vw":236.280938},{"c":236.42,"h":237.13,"l":236.17,"n":274,"o":237.125,"t":"2026-10-16T16:45:00Z","v":5840,"vw":236.72201},{"c":235.95,"h":236.33,"l":235.92,"n":420,"o":236.16,"t":"2026-10-16T17:00:00Z","v":6065,"vw":236.050246},{"c":236.35,"h":236.46,"l":235.75,"n":476,"o":235.955,"t":"2026-10-16T17:15:00Z","v":9176,"vw":235.976807},{"c":236.76,"h":237.19,"l":235.9,"n":438,"o":236.2293,"t":"2026-10-16T17:30:00Z","v":9075,"vw":236.480751},{"c":236.38,"h":236.75,"l":236.11,"n":350,"o":236.75,"t":"2026-10-16T17:45:00Z","v":7853,"vw":236.308371},{"c":236.12,"h":236.48,"l":235.82,"n":474,"o":236.11,"t":"2026-10-16T18:00:00Z","v":7061,"vw":236.145539},{"c":235.795,"h":236.31,"l":235.47,"n":1005,"o":236.12,"t":"2026-10-16T18:15:00Z","v":43673,"vw":235.930455},{"c":236.29,"h":236.41,"l":235.65,"n":755,"o":235.795,"t":"2026-10-16T18:30:00Z","v":20978,"vw":235.893059},{"c":236.61,"h":236.66,"l":236.08,"n":588,"o":236.29,"t":"2026-10-16T18:45:00Z","v":13434,"vw":236.358027},{"c":237.275,"h":237.35,"l":236.39,"n":679,"o":236.595,"t":"2026-10-16T19:00:00Z","v":11752,"vw":236.783299},{"c":237.99,"h":237.99,"l":237.31,"n":647,"o":237.48,"t":"2026-10-16T19:15:00Z","v":10079,"vw":237.619511},{"c":237.38,"h":238.23,"l":237.28,"n":956,"o":238.07,"t":"2026-10-16T19:30:00Z","v":17731,"vw":237.707247},{"c":238.05,"h":238.63,"l":237.405,"n":3158,"o":237.485,"t":"2026-10-16T19:45:00Z","v":60286,"vw":238.10659},{"c":238.05,"h":238.05,"l":238.05,"n":68,"o":238.05,"t":"2026-10-16T20:00:00Z","v":174350,"vw":238.05},{"c":237.01,"h":237.01,"l":237.01,"n":2,"o":237.01,"t":"2026-10-16T23:45:00Z","v":200,"vw":237.01},{"c":238.1,"h":238.1,"l":238.1,"n":3,"o":238.1,"t":"2026-10-19T10:15:00Z","v":93,"vw":238.1},{"c":237,"h":237,"l":235.785,"n":2,"o":235.785,"t":"2026-10-19T12:00:00Z","v":120,"vw":236.29125},{"c":236.53,"h":236.53,"l":236.53,"n":3,"o":236.53,"t":"2026-10-19T12:45:00Z","v":78,"vw":236.53},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-19T13:15:00Z","v":50,"vw":237},{"c":236.83,"h":239.38,"l":235.975,"n":657,"o":237.19,"t":"2026-10-19T13:30:00Z","v":16198,"vw":237.563296},{"c":236.34,"h":236.565,"l":235.54,"n":457,"o":236.565,"t":"2026-10-19T13:45:00Z","v":10674,"vw":236.090186},{"c":236.62,"h":236.62,"l":235.84,"n":603,"o":235.8703,"t":"2026-10-19T14:00:00Z","v":15166,"vw":236.141073},{"c":236.62,"h":237.55,"l":236.355,"n":787,"o":236.66,"t":"2026-10-19T14:15:00Z","v":19917,"vw":236.864324},{"c":235.5,"h":236.78,"l":235.01,"n":798,"o":236.46,"t":"2026-10-19T14:30:00Z","v":19580,"vw":235.923846},{"c":235.83,"h":235.91,"l":235.39,"n":627,"o":235.395,"t":"2026-10-19T14:45:00Z","v":18869,"vw":235.681606},{"c":236.25,"h":236.25,"l":235.59,"n":608,"o":235.87,"t":"2026-10-19T15:00:00Z","v":12615,"vw":235.973513},{"c":237.065,"h":237.25,"l":236.05,"n":442,"o":236.055,"t":"2026-10-19T15:15:00Z","v":9542,"vw":236.47116},{"c":236.58,"h":237.07,"l":236.44,"n":588,"o":236.99,"t":"2026-10-19T15:30:00Z","v":16635,"vw":236.736638},{"c":236.405,"h":236.73,"l":236.335,"n":473,"o":236.575,"t":"2026-10-19T15:45:00Z","v":11209,"vw":236.493119},{"c":235.96,"h":236.48,"l":235.495,"n":647,"o":236.48,"t":"2026-10-19T16:00:00Z","v":20179,"vw":235.93764},{"c":236.09,"h":236.15,"l":235.815,"n":389,"o":235.815,"t":"2026-10-19T16:15:00Z","v":10071,"vw":236.007237},{"c":236.13,"h":236.3251,"l":235.7301,"n":544,"o":236.03,"t":"2026-10-19T16:30:00Z","v":14302,"vw":235.995714},{"c":236.02,"h":236.24,"l":235.925,"n":491,"o":236.115,"t":"2026-10-19T16:45:00Z","v":12781,"vw":236.10161},{"c":236.515,"h":236.57,"l":235.95,"n":588,"o":236.085,"t":"2026-10-19T17:00:00Z","v":17059,"vw":236.143737},{"c":237.26,"h":237.26,"l":236.39,"n":558,"o":236.56,"t":"2026-10-19T17:15:00Z","v":13262,"vw":236.828893},{"c":237.23,"h":237.39,"l":237.055,"n":625,"o":237.19,"t":"2026-10-19T17:30:00Z","v":12344,"vw":237.238556},{"c":237.18,"h":237.2799,"l":236.855,"n":533,"o":237.08,"t":"2026-10-19T17:45:00Z","v":14584,"vw":237.02319},{"c":237.26,"h":237.46,"l":237.09,"n":414,"o":237.19,"t":"2026-10-19T18:00:00Z","v":11618,"vw":237.280162},{"c":236.9401,"h":237.385,"l":236.9401,"n":540,"o":237.24,"t":"2026-10-19T18:15:00Z","v":14415,"vw":237.160172},{"c":237.145,"h":237.31,"l":236.89,"n":377,"o":236.9853,"t":"2026-10-19T18:30:00Z","v":7741,"vw":237.061167},{"c":237.43,"h":237.8,"l":237.28,"n":382,"o":237.28,"t":"2026-10-19T18:45:00Z","v":6080,"vw":237.490144},{"c":237.25,"h":237.425,"l":237.12,"n":439,"o":237.425,"t":"2026-10-19T19:00:00Z","v":8531,"vw":237.340896},{"c":237.19,"h":237.51,"l":236.89,"n":767,"o":237.25,"t":"2026-10-19T19:15:00Z","v":11742,"vw":237.199936},{"c":237.35,"h":237.625,"l":237.1,"n":808,"o":237.2,"t":"2026-10-19T19:30:00Z","v":11861,"vw":237.375334},{"c":235.98,"h":237.655,"l":235.56,"n":3127,"o":237.35,"t":"2026-10-19T19:45:00Z","v":98063,"vw":236.57639},{"c":235.91,"h":235.91,"l":235.91,"n":48,"o":235.91,"t":"2026-10-19T20:00:00Z","v":89193,"vw":235.91},{"c":235.91,"h":235.91,"l":235.91,"n":1,"o":235.91,"t":"2026-10-19T20:30:00Z","v":6456,"vw":235.91},{"c":233.7,"h":235,"l":233.7,"n":14,"o":235,"t":"2026-10-20T11:00:00Z","v":324,"vw":234.458333},{"c":232.22,"h":233,"l":232.22,"n":5,"o":233,"t":"2026-10-20T12:00:00Z","v":150,"vw":232.752381},{"c":233.21,"h":233.21,"l":231.1884,"n":7,"o":231.1884,"t":"2026-10-20T12:30:00Z","v":191,"vw":232.175133},{"c":239.165,"h":239.69,"l":232.38,"n":1462,"o":233.68,"t":"2026-10-20T13:30:00Z","v":56415,"vw":236.75129},{"c":238.775,"h":239.47,"l":238.34,"n":792,"o":239.15,"t":"2026-10-20T13:45:00Z","v":15599,"vw":238.861541},{"c":239.175,"h":239.34,"l":237.86,"n":708,"o":238.775,"t":"2026-10-20T14:00:00Z","v":12980,"vw":238.564779},{"c":242.47,"h":242.53,"l":239.28,"n":781,"o":239.33,"t":"2026-10-20T14:15:00Z","v":18135,"vw":240.856796},{"c":243.305,"h":243.744,"l":241.545,"n":746,"o":242.13,"t":"2026-10-20T14:30:00Z","v":12869,"vw":242.768192},{"c":242.75,"h":243.46,"l":241.905,"n":1480,"o":243.11,"t":"2026-10-20T14:45:00Z","v":60537,"vw":242.640828},{"c":241.27,"h":242.85,"l":241.17,"n":559,"o":242.2,"t":"2026-10-20T15:00:00Z","v":7423,"vw":242.331687},{"c":241.03,"h":242.17,"l":240.96,"n":491,"o":241.45,"t":"2026-10-20T15:15:00Z","v":6165,"vw":241.409835},{"c":241.125,"h":241.345,"l":240.33,"n":573,"o":241.1399,"t":"2026-10-20T15:30:00Z","v":7589,"vw":240.722307},{"c":240.64,"h":241.03,"l":240.5741,"n":360,"o":240.91,"t":"2026-10-20T15:45:00Z","v":5829,"vw":240.806928},{"c":240.82,"h":240.885,"l":240.42,"n":525,"o":240.775,"t":"2026-10-20T16:00:00Z","v":9695,"vw":240.652231},{"c":240.89,"h":241.11,"l":240.27,"n":433,"o":240.815,"t":"2026-10-20T16:15:00Z","v":7429,"vw":240.618041},{"c":241.38,"h":241.9,"l":240.86,"n":605,"o":240.865,"t":"2026-10-20T16:30:00Z","v":9378,"vw":241.473129},{"c":241.355,"h":241.864,"l":241.2725,"n":348,"o":241.864,"t":"2026-10-20T16:45:00Z","v":6203,"vw":241.559564},{"c":241.69,"h":241.83,"l":241.145,"n":526,"o":241.79,"t":"2026-10-20T17:00:00Z","v":7482,"vw":241.540781},{"c":241.27,"h":242.08,"l":241.04,"n":935,"o":241.58,"t":"2026-10-20T17:15:00Z","v":25987,"vw":241.775447},{"c":241.325,"h":241.73,"l":241.16,"n":651,"o":241.37,"t":"2026-10-20T17:30:00Z","v":14583,"vw":241.380089},{"c":241.135,"h":241.3,"l":240.75,"n":461,"o":241.145,"t":"2026-10-20T17:45:00Z","v":9319,"vw":241.120998},{"c":241.66,"h":241.66,"l":241.17,"n":578,"o":241.32,"t":"2026-10-20T18:00:00Z","v":10976,"vw":241.410005},{"c":241.16,"h":241.62,"l":241.0825,"n":475,"o":241.62,"t":"2026-10-20T18:15:00Z","v":9522,"vw":241.320314},{"c":240.5375,"h":241.13,"l":240.44,"n":481,"o":241.1,"t":"2026-10-20T18:30:00Z","v":8144,"vw":240.858043},{"c":240.79,"h":240.92,"l":240.55,"n":590,"o":240.55,"t":"2026-10-20T18:45:00Z","v":9053,"vw":240.732025},{"c":241.03,"h":241.125,"l":240.64,"n":717,"o":240.8,"t":"2026-10-20T19:00:00Z","v":14377,"vw":240.969051},{"c":240.7,"h":240.935,"l":240.27,"n":707,"o":240.935,"t":"2026-10-20T19:15:00Z","v":12356,"vw":240.613277},{"c":239.97,"h":240.705,"l":239.46,"n":1160,"o":240.7,"t":"2026-10-20T19:30:00Z","v":23150,"vw":240.084481},{"c":238.68,"h":240.3,"l":238.58,"n":3378,"o":239.87,"t":"2026-10-20T19:45:00Z","v":81691,"vw":239.247167},{"c":238.78,"h":238.78,"l":238.78,"n":67,"o":238.78,"t":"2026-10-20T20:00:00Z","v":133596,"vw":238.78},{"c":238.87,"h":238.87,"l":238.87,"n":7,"o":238.87,"t":"2026-10-20T21:15:00Z","v":71,"vw":238.87},{"c":239,"h":239,"l":239,"n":1,"o":239,"t":"2026-10-20T22:15:00Z","v":50,"vw":239},{"c":240.4497,"h":240.4497,"l":239,"n":70,"o":239.05,"t":"2026-10-21T11:45:00Z","v":2218,"vw":239.311886},{"c":240,"h":240,"l":240,"n":6,"o":240,"t":"2026-10-21T12:45:00Z","v":537,"vw":240},{"c":240,"h":240,"l":240,"n":12,"o":240,"t":"2026-10-21T13:00:00Z","v":170,"vw":240},{"c":241.74,"h":242.43,"l":238.7,"n":583,"o":240.675,"t":"2026-10-21T13:30:00Z","v":20248,"vw":240.241156},{"c":240.45,"h":241.78,"l":240.41,"n":475,"o":241.45,"t":"2026-10-21T13:45:00Z","v":9206,"vw":240.867223},{"c":240.845,"h":241.75,"l":240.03,"n":708,"o":240.22,"t":"2026-10-21T14:00:00Z","v":14150,"vw":240.757444},{"c":241.92,"h":242.145,"l":240.61,"n":859,"o":240.855,"t":"2026-10-21T14:15:00Z","v":15962,"vw":241.294159},{"c":240.88,"h":242.24,"l":240.88,"n":360,"o":241.91,"t":"2026-10-21T14:30:00Z","v":3546,"vw":241.351945},{"c":240.8,"h":241.13,"l":240.43,"n":561,"o":240.88,"t":"2026-10-21T14:45:00Z","v":7002,"vw":240.710334},{"c":240.29,"h":240.9475,"l":240.06,"n":435,"o":240.9475,"t":"2026-10-21T15:00:00Z","v":5838,"vw":240.48658},{"c":241.53,"h":241.6,"l":240.16,"n":738,"o":240.16,"t":"2026-10-21T15:15:00Z","v":11308,"vw":240.894683},{"c":240.88,"h":241.61,"l":240.77,"n":367,"o":241.4,"t":"2026-10-21T15:30:00Z","v":11503,"vw":241.412394},{"c":240.36,"h":240.91,"l":240.35,"n":205,"o":240.84,"t":"2026-10-21T15:45:00Z","v":3290,"vw":240.596856},{"c":240.15,"h":240.46,"l":240.15,"n":281,"o":240.32,"t":"2026-10-21T16:00:00Z","v":3284,"vw":240.27124},{"c":240.14,"h":240.36,"l":240,"n":395,"o":240.25,"t":"2026-10-21T16:15:00Z","v":4203,"vw":240.157343},{"c":240.1,"h":241.19,"l":239.56,"n":657,"o":240.25,"t":"2026-10-21T16:30:00Z","v":12578,"vw":240.315588},{"c":239.69,"h":240.36,"l":239.46,"n":293,"o":240.285,"t":"2026-10-21T16:45:00Z","v":6391,"vw":239.957464},{"c":240.08,"h":240.08,"l":239.07,"n":328,"o":239.2647,"t":"2026-10-21T17:00:00Z","v":6898,"vw":239.326245},{"c":239.47,"h":240,"l":239.47,"n":208,"o":239.88,"t":"2026-10-21T17:15:00Z","v":3164,"vw":239.8095},{"c":240.115,"h":240.16,"l":239.66,"n":293,"o":239.66,"t":"2026-10-21T17:30:00Z","v":3156,"vw":239.941848},{"c":240.28,"h":240.385,"l":239.86,"n":325,"o":240.025,"t":"2026-10-21T17:45:00Z","v":4902,"vw":240.040427},{"c":240.83,"h":240.83,"l":240.2,"n":284,"o":240.27,"t":"2026-10-21T18:00:00Z","v":4263,"vw":240.492767},{"c":240.37,"h":240.615,"l":240.36,"n":175,"o":240.6,"t":"2026-10-21T18:15:00Z","v":2101,"vw":240.45343},{"c":239.995,"h":240.49,"l":239.86,"n":616,"o":240.315,"t":"2026-10-21T18:30:00Z","v":10841,"vw":240.149398},{"c":239.335,"h":240.02,"l":239.16,"n":1007,"o":240.02,"t":"2026-10-21T18:45:00Z","v":29702,"vw":239.502824},{"c":239.37,"h":239.5,"l":238.315,"n":1151,"o":239.265,"t":"2026-10-21T19:00:00Z","v":50984,"vw":239.072597},{"c":240.58,"h":240.58,"l":239.365,"n":1037,"o":239.365,"t":"2026-10-21T19:15:00Z","v":14091,"vw":239.772089},{"c":241.39,"h":241.745,"l":240.36,"n":1040,"o":240.63,"t":"2026-10-21T19:30:00Z","v":12024,"vw":241.125306},{"c":242.0999,"h":242.23,"l":241.07,"n":4363,"o":241.43,"t":"2026-10-21T19:45:00Z","v":112156,"vw":241.802164},{"c":242.42,"h":245.0816,"l":242,"n":81,"o":242,"t":"2026-10-21T20:00:00Z","v":105788,"vw":242.003118},{"c":242.42,"h":242.42,"l":242.42,"n":37,"o":242.42,"t":"2026-10-21T21:15:00Z","v":76,"vw":242.42},{"c":242.3,"h":242.3,"l":242.3,"n":8,"o":242.3,"t":"2026-10-21T22:30:00Z","v":131,"vw":242.3},{"c":236.5,"h":237.89,"l":236.5,"n":18,"o":237.89,"t":"2026-10-22T08:00:00Z","v":236,"vw":237.014815},{"c":236.44,"h":236.44,"l":236.44,"n":3,"o":236.44,"t":"2026-10-22T08:15:00Z","v":45,"vw":236.44},{"c":236,"h":236,"l":235.66,"n":25,"o":235.99,"t":"2026-10-22T08:30:00Z","v":942,"vw":235.863349},{"c":236.9,"h":236.9,"l":235.99,"n":30,"o":236.7658,"t":"2026-10-22T11:00:00Z","v":616,"vw":236.187626},{"c":234.51,"h":234.51,"l":234.51,"n":3,"o":234.51,"t":"2026-10-22T12:00:00Z","v":102,"vw":234.51},{"c":236.8,"h":236.8,"l":236.8,"n":17,"o":236.8,"t":"2026-10-22T13:15:00Z","v":189,"vw":236.8},{"c":235.81,"h":237.38,"l":235.01,"n":781,"o":236.64,"t":"2026-10-22T13:30:00Z","v":42329,"vw":236.241131},{"c":236.93,"h":237.475,"l":235.3,"n":649,"o":235.65,"t":"2026-10-22T13:45:00Z","v":13422,"vw":236.478923},{"c":235.645,"h":237.31,"l":235.43,"n":678,"o":237.31,"t":"2026-10-22T14:00:00Z","v":14012,"vw":236.167535},{"c":234.12,"h":236.02,"l":233.88,"n":830,"o":235.655,"t":"2026-10-22T14:15:00Z","v":32490,"vw":235.097788},{"c":234.585,"h":234.62,"l":233.48,"n":1042,"o":234,"t":"2026-10-22T14:30:00Z","v":37306,"vw":234.145329},{"c":234,"h":234.6325,"l":233.815,"n":865,"o":234.45,"t":"2026-10-22T14:45:00Z","v":30933,"vw":234.266103},{"c":233.46,"h":234.2,"l":232.94,"n":1057,"o":233.935,"t":"2026-10-22T15:00:00Z","v":28260,"vw":233.822946},{"c":233.78,"h":234.765,"l":233.44,"n":905,"o":233.44,"t":"2026-10-22T15:15:00Z","v":27682,"vw":234.348717},{"c":233.01,"h":233.735,"l":232.49,"n":751,"o":233.37,"t":"2026-10-22T15:30:00Z","v":14558,"vw":233.05072},{"c":233.535,"h":234.02,"l":232.41,"n":911,"o":232.915,"t":"2026-10-22T15:45:00Z","v":40683,"vw":233.600354},{"c":233.3,"h":234.07,"l":232.8101,"n":526,"o":233.8325,"t":"2026-10-22T16:00:00Z","v":8484,"vw":233.583109},{"c":232.5723,"h":233.7699,"l":232.475,"n":573,"o":233.46,"t":"2026-10-22T16:15:00Z","v":10667,"vw":233.09954},{"c":232.29,"h":232.96,"l":232.205,"n":843,"o":232.57,"t":"2026-10-22T16:30:00Z","v":17055,"vw":232.64153},{"c":233.26,"h":233.28,"l":231.8049,"n":731,"o":232.325,"t":"2026-10-22T16:45:00Z","v":8684,"vw":232.41892},{"c":232.675,"h":233.145,"l":232.4,"n":540,"o":233,"t":"2026-10-22T17:00:00Z","v":8126,"vw":232.719576},{"c":232.7225,"h":232.94,"l":232.37,"n":652,"o":232.5829,"t":"2026-10-22T17:15:00Z","v":11520,"vw":232.696632},{"c":233.34,"h":233.49,"l":232.485,"n":613,"o":232.64,"t":"2026-10-22T17:30:00Z","v":9597,"vw":232.810211},{"c":233.325,"h":233.58,"l":233.03,"n":544,"o":233.55,"t":"2026-10-22T17:45:00Z","v":7405,"vw":233.36791},{"c":232.84,"h":233.27,"l":232.44,"n":577,"o":233.27,"t":"2026-10-22T18:00:00Z","v":10216,"vw":232.842664},{"c":233.76,"h":234.145,"l":232.81,"n":794,"o":232.84,"t":"2026-10-22T18:15:00Z","v":14061,"vw":233.479494},{"c":233.305,"h":233.75,"l":233.14,"n":847,"o":233.75,"t":"2026-10-22T18:30:00Z","v":15324,"vw":233.380326},{"c":233.77,"h":233.895,"l":233.21,"n":1027,"o":233.375,"t":"2026-10-22T18:45:00Z","v":23101,"vw":233.438017},{"c":234.83,"h":235.11,"l":233.17,"n":1199,"o":233.715,"t":"2026-10-22T19:00:00Z","v":25299,"vw":233.961251},{"c":234.98,"h":235.34,"l":234.53,"n":996,"o":234.68,"t":"2026-10-22T19:15:00Z","v":15036,"vw":234.939915},{"c":234.765,"h":235.07,"l":234.195,"n":1655,"o":235.07,"t":"2026-10-22T19:30:00Z","v":28416,"vw":234.523554},{"c":234.67,"h":235.72,"l":234.53,"n":6218,"o":234.77,"t":"2026-10-22T19:45:00Z","v":194825,"vw":235.183306},{"c":234.72,"h":234.72,"l":234.72,"n":74,"o":234.72,"t":"2026-10-22T20:00:00Z","v":92312,"vw":234.72},{"c":235,"h":235,"l":235,"n":2,"o":235,"t":"2026-10-22T23:30:00Z","v":50,"vw":235}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.512111801242236,"strike":287.51552795031057,"iv":0.5157795031055901,"gamma":0.005197515527950311,"theta":-0.10466770186335403,"vega":0.11582049689440994,"rho":0.016649876555846387,"breakevenPct":22.990485000660758},{"delta":0.15,"premium":2.0481785063752276,"strike":268.59744990892534,"iv":0.42015318761384335,"gamma":0.008406739526411657,"theta":-0.11477941712204007,"vega":0.15398087431693988,"rho":0.025099682997778233,"breakevenPct":15.168352517149163},{"delta":0.2,"premium":2.703287197231835,"strike":259.75778546712803,"iv":0.383716955017301,"gamma":0.010972664359861592,"theta":-0.1271865051903114,"vega":0.18512802768166092,"rho":0.033537439154090534,"breakevenPct":11.685562835897802},{"delta":0.25,"premium":3.654844290657439,"strike":255.4325259515571,"iv":0.384019723183391,"gamma":0.012270242214532871,"theta":-0.14301695501730102,"vega":0.20705709342560555,"rho":0.04193388544966087,"breakevenPct":10.249944783921071},{"delta":0.3,"premium":4.6064013840830444,"strike":251.10726643598616,"iv":0.384322491349481,"gamma":0.01356782006920415,"theta":-0.15884740484429064,"vega":0.22898615916955017,"rho":0.05033033174523121,"breakevenPct":8.81432673194434},{"delta":0.35,"premium":5.766446911866758,"strike":247.41845940319223,"iv":0.3857940319222762,"gamma":0.014287231089521166,"theta":-0.16917314365024289,"vega":0.24185412907702983,"rho":0.05864936996753013,"breakevenPct":7.738258006408079},{"delta":0.4,"premium":6.998230395558641,"strike":243.94864677307424,"iv":0.3876677307425399,"gamma":0.014807702984038862,"theta":-0.17760478834142956,"vega":0.25160430256766136,"rho":0.06694177315386471,"breakevenPct":6.785905178141657},{"delta":0.45,"premium":8.23001387925052,"strike":240.4788341429563,"iv":0.3895414295628036,"gamma":0.015328174878556559,"theta":-0.18603643303261624,"vega":0.2613544760582929,"rho":0.07523417634019927,"breakevenPct":5.8335523498752355},{"delta":0.5,"premium":9.832883475971034,"strike":237.1626069782752,"iv":0.39167267939433836,"gamma":0.015173008558262015,"theta":-0.1873702435813035,"vega":0.2603449637919684,"rho":0.08332221552706519,"breakevenPct":5.104464023083496},{"delta":0.55,"premium":11.495161290322581,"strike":233.8709677419355,"iv":0.39384516129032254,"gamma":0.014909677419354839,"theta":-0.18756774193548387,"vega":0.25761290322580643,"rho":0.09137753750751965,"breakevenPct":4.411118737131089},{"delta":0.6,"premium":13.157439104674125,"strike":230.57932850559578,"iv":0.3960176431863068,"gamma":0.014646346280447663,"theta":-0.18776524028966424,"vega":0.2548808426596445,"rho":0.09943285948797408,"breakevenPct":3.717773451178683},{"delta":0.65,"premium":15.352219040801717,"strike":227.05082319255547,"iv":0.3973142448103078,"gamma":0.013833214030064423,"theta":-0.18025010737294203,"vega":0.24165955619183965,"rho":0.10713537343984515,"breakevenPct":3.150230737598803},{"delta":0.7,"premium":17.66073729420186,"strike":223.47172512526845,"iv":0.3984237652111668,"gamma":0.012902648532569795,"theta":-0.1710876163206872,"vega":0.22619785254115965,"rho":0.11476253033706735,"breakevenPct":2.6095584763703386},{"delta":0.75,"premium":20.027991675338182,"strike":219.84391259105098,"iv":0.39998074921956295,"gamma":0.011943808532778358,"theta":-0.16178480749219565,"vega":0.21037117585848078,"rho":0.12234715589381331,"breakevenPct":2.073150751654972},{"delta":0.8,"premium":24.294380853277836,"strike":214.64099895941726,"iv":0.4160057232049948,"gamma":0.010070759625390217,"theta":-0.14794505723204995,"vega":0.18274370447450572,"rho":0.12855660144182798,"breakevenPct":1.6746297075298333},{"delta":0.85,"premium":28.731216216216215,"strike":209.2702702702703,"iv":0.43080351351351354,"gamma":0.008166486486486487,"theta":-0.13260081081081082,"vega":0.1538456756756757,"rho":0.13463116471173378,"breakevenPct":1.2772282921219071},{"delta":0.9,"premium":34.575810810810815,"strike":202.51351351351352,"iv":0.4354656756756757,"gamma":0.006004324324324323,"theta":-0.10483054054054051,"vega":0.11445378378378375,"rho":0.13959170027725915,"breakevenPct":0.8890741805635414}],"put":[{"delta":0.1,"premium":1.1905746472236869,"strike":207.60656739684214,"iv":0.360156146975444,"gamma":0.007250545816209345,"theta":-0.0682473618425379,"vega":0.11453827031757269,"rho":-0.020530827564752954,"breakevenPct":12.163407340587899},{"delta":0.15,"premium":2.033843674456084,"strike":212.75584206285254,"iv":0.36255737308622077,"gamma":0.009385012087026592,"theta":-0.09037921031426269,"vega":0.15033730862207897,"rho":-0.03076868887409752,"breakevenPct":10.331064515575978},{"delta":0.2,"premium":2.960515713134569,"strike":216.78485092667205,"iv":0.36936639806607574,"gamma":0.011117485898468978,"theta":-0.11052425463336019,"vega":0.18123980660757455,"rho":-0.04106087606850459,"breakevenPct":9.010921185728733},{"delta":0.25,"premium":3.9165283540802216,"strike":220.6984785615491,"iv":0.3737383125864454,"gamma":0.012744467496542186,"theta":-0.1279899723374827,"vega":0.20919681881051175,"rho":-0.05136540932209985,"breakevenPct":7.752361613843026},{"delta":0.3,"premium":4.988450899031812,"strike":224.15629322268327,"iv":0.36848243430152144,"gamma":0.013954702627939143,"theta":-0.13487102351313968,"vega":0.225517704011065,"rho":-0.061718715621398974,"breakevenPct":6.737088372914275},{"delta":0.35,"premium":6.060373443983401,"strike":227.61410788381744,"iv":0.3632265560165975,"gamma":0.015164937759336099,"theta":-0.14175207468879666,"vega":0.24183858921161824,"rho":-0.0720720219206981,"breakevenPct":5.721815131985524},{"delta":0.4,"premium":7.308742331288344,"strike":230.95092024539878,"iv":0.36064601226993864,"gamma":0.01600950920245399,"theta":-0.14707055214723927,"vega":0.2539843558282209,"rho":-0.08251535110414376,"breakevenPct":4.833115781229609},{"delta":0.45,"premium":8.949846625766872,"strike":234.01840490797545,"iv":0.364020245398773,"gamma":0.016040184049079753,"theta":-0.14891104294478527,"vega":0.25683711656441716,"rho":-0.09315905380391558,"breakevenPct":4.226145411826137},{"delta":0.5,"premium":10.5909509202454,"strike":237.08588957055215,"iv":0.36739447852760737,"gamma":0.01607085889570552,"theta":-0.15075153374233127,"vega":0.2596898773006135,"rho":-0.10380275650368738,"breakevenPct":3.6191750424226634},{"delta":0.55,"premium":12.278837719298249,"strike":240.1827485380117,"iv":0.37095270467836255,"gamma":0.01605796783625731,"theta":-0.1522532894736842,"vega":0.26190840643274854,"rho":-0.11447712294564444,"breakevenPct":3.019612417568746},{"delta":0.6,"premium":14.855592105263156,"strike":243.83771929824562,"iv":0.378006798245614,"gamma":0.01521732456140351,"theta":-0.14731907894736843,"vega":0.2520765350877193,"rho":-0.125734100489121,"breakevenPct":2.5607969391564014},{"delta":0.65,"premium":17.43234649122807,"strike":247.49269005847952,"iv":0.3850608918128655,"gamma":0.014376681286549706,"theta":-0.14238486842105263,"vega":0.24224466374269005,"rho":-0.13699107803259758,"breakevenPct":2.1019814607440557},{"delta":0.7,"premium":20.12903097696584,"strike":251.24702144559174,"iv":0.3878174741858618,"gamma":0.013450833995234314,"theta":-0.1331764098490866,"vega":0.22852915011914218,"rho":-0.14833312950990404,"breakevenPct":1.651918949520893},{"delta":0.75,"premium":23.087728355837964,"strike":255.21842732327244,"iv":0.381185226370135,"gamma":0.012338840349483716,"theta":-0.11462994440031772,"vega":0.20632899126290707,"rho":-0.15986104314838032,"breakevenPct":1.2209791627938409},{"delta":0.8,"premium":26.046425734710088,"strike":259.18983320095316,"iv":0.3745529785544082,"gamma":0.01122684670373312,"theta":-0.09608347895154884,"vega":0.18412883240667197,"rho":-0.17138895678685656,"breakevenPct":0.790039376066789},{"delta":0.85,"premium":34.1324,"strike":267.96,"iv":0.4120448,"gamma":0.008612,"theta":-0.0837828,"vega":0.1538892,"rho":-0.18677151622638039,"breakevenPct":0.498893617021281},{"delta":0.9,"premium":42.84421641791046,"strike":277.42537313432837,"iv":0.42675223880597013,"gamma":0.006143656716417907,"theta":-0.05739328358208951,"vega":0.11522238805970143,"rho":-0.2026617241772199,"breakevenPct":0.178231184503014}]},"raw":{"call":[{"delta":0.1,"premium":1.512111801242236,"strike":287.51552795031057,"iv":0.5157795031055901,"gamma":0.005197515527950311,"theta":-0.10466770186335403,"vega":0.11582049689440994,"rho":0.016649876555846387,"breakevenPct":22.990485000660758},{"delta":0.15,"premium":2.0481785063752276,"strike":268.59744990892534,"iv":0.42015318761384335,"gamma":0.008406739526411657,"theta":-0.11477941712204007,"vega":0.15398087431693988,"rho":0.025099682997778233,"breakevenPct":15.168352517149163},{"delta":0.2,"premium":2.703287197231835,"strike":259.75778546712803,"iv":0.383716955017301,"gamma":0.010972664359861592,"theta":-0.1271865051903114,"vega":0.18512802768166092,"rho":0.033537439154090534,"breakevenPct":11.685562835897802},{"delta":0.25,"premium":3.654844290657439,"strike":255.4325259515571,"iv":0.384019723183391,"gamma":0.012270242214532871,"theta":-0.14301695501730102,"vega":0.20705709342560555,"rho":0.04193388544966087,"breakevenPct":10.249944783921071},{"delta":0.3,"premium":4.6064013840830444,"strike":251.10726643598616,"iv":0.384322491349481,"gamma":0.01356782006920415,"theta":-0.15884740484429064,"vega":0.22898615916955017,"rho":0.05033033174523121,"breakevenPct":8.81432673194434},{"delta":0.35,"premium":5.766446911866758,"strike":247.41845940319223,"iv":0.3857940319222762,"gamma":0.014287231089521166,"theta":-0.16917314365024289,"vega":0.24185412907702983,"rho":0.05864936996753013,"breakevenPct":7.738258006408079},{"delta":0.4,"premium":6.998230395558641,"strike":243.94864677307424,"iv":0.3876677307425399,"gamma":0.014807702984038862,"theta":-0.17760478834142956,"vega":0.25160430256766136,"rho":0.06694177315386471,"breakevenPct":6.785905178141657},{"delta":0.45,"premium":8.23001387925052,"strike":240.4788341429563,"iv":0.3895414295628036,"gamma":0.015328174878556559,"theta":-0.18603643303261624,"vega":0.2613544760582929,"rho":0.07523417634019927,"breakevenPct":5.8335523498752355},{"delta":0.5,"premium":9.832883475971034,"strike":237.1626069782752,"iv":0.39167267939433836,"gamma":0.015173008558262015,"theta":-0.1873702435813035,"vega":0.2603449637919684,"rho":0.08332221552706519,"breakevenPct":5.104464023083496},{"delta":0.55,"premium":11.495161290322581,"strike":233.8709677419355,"iv":0.39384516129032254,"gamma":0.014909677419354839,"theta":-0.18756774193548387,"vega":0.25761290322580643,"rho":0.09137753750751965,"breakevenPct":4.411118737131089},{"delta":0.6,"premium":13.157439104674125,"strike":230.57932850559578,"iv":0.3960176431863068,"gamma":0.014646346280447663,"theta":-0.18776524028966424,"vega":0.2548808426596445,"rho":0.09943285948797408,"breakevenPct":3.717773451178683},{"delta":0.65,"premium":15.352219040801717,"strike":227.05082319255547,"iv":0.3973142448103078,"gamma":0.013833214030064423,"theta":-0.18025010737294203,"vega":0.24165955619183965,"rho":0.10713537343984515,"breakevenPct":3.150230737598803},{"delta":0.7,"premium":17.66073729420186,"strike":223.47172512526845,"iv":0.3984237652111668,"gamma":0.012902648532569795,"theta":-0.1710876163206872,"vega":0.22619785254115965,"rho":0.11476253033706735,"breakevenPct":2.6095584763703386},{"delta":0.75,"premium":20.027991675338182,"strike":219.84391259105098,"iv":0.39998074921956295,"gamma":0.011943808532778358,"theta":-0.16178480749219565,"vega":0.21037117585848078,"rho":0.12234715589381331,"breakevenPct":2.073150751654972},{"delta":0.8,"premium":24.294380853277836,"strike":214.64099895941726,"iv":0.4160057232049948,"gamma":0.010070759625390217,"theta":-0.14794505723204995,"vega":0.18274370447450572,"rho":0.12855660144182798,"breakevenPct":1.6746297075298333},{"delta":0.85,"premium":28.731216216216215,"strike":209.2702702702703,"iv":0.43080351351351354,"gamma":0.008166486486486487,"theta":-0.13260081081081082,"vega":0.1538456756756757,"rho":0.13463116471173378,"breakevenPct":1.2772282921219071},{"delta":0.9,"premium":34.575810810810815,"strike":202.51351351351352,"iv":0.4354656756756757,"gamma":0.006004324324324323,"theta":-0.10483054054054051,"vega":0.11445378378378375,"rho":0.13959170027725915,"breakevenPct":0.8890741805635414}],"put":[{"delta":0.1,"premium":1.1905746472236869,"strike":207.60656739684214,"iv":0.360156146975444,"gamma":0.007250545816209345,"theta":-0.0682473618425379,"vega":0.11453827031757269,"rho":-0.020530827564752954,"breakevenPct":12.163407340587899},{"delta":0.15,"premium":2.033843674456084,"strike":212.75584206285254,"iv":0.36255737308622077,"gamma":0.009385012087026592,"theta":-0.09037921031426269,"vega":0.15033730862207897,"rho":-0.03076868887409752,"breakevenPct":10.331064515575978},{"delta":0.2,"premium":2.960515713134569,"strike":216.78485092667205,"iv":0.36936639806607574,"gamma":0.011117485898468978,"theta":-0.11052425463336019,"vega":0.18123980660757455,"rho":-0.04106087606850459,"breakevenPct":9.010921185728733},{"delta":0.25,"premium":3.9165283540802216,"strike":220.6984785615491,"iv":0.3737383125864454,"gamma":0.012744467496542186,"theta":-0.1279899723374827,"vega":0.20919681881051175,"rho":-0.05136540932209985,"breakevenPct":7.752361613843026},{"delta":0.3,"premium":4.988450899031812,"strike":224.15629322268327,"iv":0.36848243430152144,"gamma":0.013954702627939143,"theta":-0.13487102351313968,"vega":0.225517704011065,"rho":-0.061718715621398974,"breakevenPct":6.737088372914275},{"delta":0.35,"premium":6.060373443983401,"strike":227.61410788381744,"iv":0.3632265560165975,"gamma":0.015164937759336099,"theta":-0.14175207468879666,"vega":0.24183858921161824,"rho":-0.0720720219206981,"breakevenPct":5.721815131985524},{"delta":0.4,"premium":7.308742331288344,"strike":230.95092024539878,"iv":0.36064601226993864,"gamma":0.01600950920245399,"theta":-0.14707055214723927,"vega":0.2539843558282209,"rho":-0.08251535110414376,"breakevenPct":4.833115781229609},{"delta":0.45,"premium":8.949846625766872,"strike":234.01840490797545,"iv":0.364020245398773,"gamma":0.016040184049079753,"theta":-0.14891104294478527,"vega":0.25683711656441716,"rho":-0.09315905380391558,"breakevenPct":4.226145411826137},{"delta":0.5,"premium":10.5909509202454,"strike":237.08588957055215,"iv":0.36739447852760737,"gamma":0.01607085889570552,"theta":-0.15075153374233127,"vega":0.2596898773006135,"rho":-0.10380275650368738,"breakevenPct":3.6191750424226634},{"delta":0.55,"premium":12.278837719298249,"strike":240.1827485380117,"iv":0.37095270467836255,"gamma":0.01605796783625731,"theta":-0.1522532894736842,"vega":0.26190840643274854,"rho":-0.11447712294564444,"breakevenPct":3.019612417568746},{"delta":0.6,"premium":14.855592105263156,"strike":243.83771929824562,"iv":0.378006798245614,"gamma":0.01521732456140351,"theta":-0.14731907894736843,"vega":0.2520765350877193,"rho":-0.125734100489121,"breakevenPct":2.5607969391564014},{"delta":0.65,"premium":17.43234649122807,"strike":247.49269005847952,"iv":0.3850608918128655,"gamma":0.014376681286549706,"theta":-0.14238486842105263,"vega":0.24224466374269005,"rho":-0.13699107803259758,"breakevenPct":2.1019814607440557},{"delta":0.7,"premium":20.12903097696584,"strike":251.24702144559174,"iv":0.3878174741858618,"gamma":0.013450833995234314,"theta":-0.1331764098490866,"vega":0.22852915011914218,"rho":-0.14833312950990404,"breakevenPct":1.651918949520893},{"delta":0.75,"premium":23.087728355837964,"strike":255.21842732327244,"iv":0.381185226370135,"gamma":0.012338840349483716,"theta":-0.11462994440031772,"vega":0.20632899126290707,"rho":-0.15986104314838032,"breakevenPct":1.2209791627938409},{"delta":0.8,"premium":26.046425734710088,"strike":259.18983320095316,"iv":0.3745529785544082,"gamma":0.01122684670373312,"theta":-0.09608347895154884,"vega":0.18412883240667197,"rho":-0.17138895678685656,"breakevenPct":0.790039376066789},{"delta":0.85,"premium":34.1324,"strike":267.96,"iv":0.4120448,"gamma":0.008612,"theta":-0.0837828,"vega":0.1538892,"rho":-0.18677151622638039,"breakevenPct":0.498893617021281},{"delta":0.9,"premium":42.84421641791046,"strike":277.42537313432837,"iv":0.42675223880597013,"gamma":0.006143656716417907,"theta":-0.05739328358208951,"vega":0.11522238805970143,"rho":-0.2026617241772199,"breakevenPct":0.178231184503014}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}