{"symbol":"RMD","url":"https://intraalpha.com/companies/RMD","capturedAt":"2026-10-23T04:44:11.642Z","state":"partial","quote":{"symbol":"RMD","last_price":253.06,"prev_close":246.2,"regular_close":253.06,"change":6.86,"change_pct":2.7864,"regular_change":6.86,"regular_change_pct":2.7864,"extended_change":0,"extended_change_pct":0,"bid":220,"ask":262,"bid_size":100,"ask_size":100,"volume":1886571,"vwap":250.673309,"open":245.41,"high":253.62,"low":244.18,"close":253.06,"trade_count":29358,"last_trade_at":"2026-10-22T23:00:00.001607277Z","last_quote_at":"2026-10-23T00:00:00.21863016Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:03.00430607-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:59.680Z","bars":[{"c":241,"h":241.11,"l":241,"n":19,"o":241.11,"t":"2026-10-16T08:00:00Z","v":679,"vw":241.055},{"c":241,"h":241,"l":241,"n":1,"o":241,"t":"2026-10-16T08:25:00Z","v":100,"vw":241},{"c":241.99,"h":241.99,"l":241.99,"n":3,"o":241.99,"t":"2026-10-16T10:20:00Z","v":103,"vw":241.99},{"c":239.97,"h":239.97,"l":239.97,"n":1,"o":239.97,"t":"2026-10-16T11:20:00Z","v":130,"vw":239.97},{"c":241.22,"h":241.22,"l":241.22,"n":6,"o":241.22,"t":"2026-10-16T11:55:00Z","v":241,"vw":241.22},{"c":241.24,"h":241.24,"l":240.77,"n":13,"o":240.77,"t":"2026-10-16T13:10:00Z","v":590,"vw":240.926667},{"c":241.2,"h":241.2,"l":241.2,"n":6,"o":241.2,"t":"2026-10-16T13:15:00Z","v":400,"vw":241.2},{"c":241.2,"h":241.2,"l":241.2,"n":16,"o":241.2,"t":"2026-10-16T13:20:00Z","v":600,"vw":241.2},{"c":240.31,"h":240.33,"l":240.31,"n":28,"o":240.33,"t":"2026-10-16T13:25:00Z","v":985,"vw":240.314},{"c":240.95,"h":242.575,"l":240.3283,"n":492,"o":241.54,"t":"2026-10-16T13:30:00Z","v":76722,"vw":241.545108},{"c":241.7,"h":242.26,"l":240.425,"n":578,"o":240.865,"t":"2026-10-16T13:35:00Z","v":23586,"vw":241.444895},{"c":240.995,"h":242.29,"l":240.995,"n":302,"o":241.96,"t":"2026-10-16T13:40:00Z","v":21285,"vw":241.890195},{"c":239.805,"h":240.81,"l":239.66,"n":358,"o":240.81,"t":"2026-10-16T13:45:00Z","v":8175,"vw":240.078206},{"c":240.83,"h":241.02,"l":239.815,"n":506,"o":239.815,"t":"2026-10-16T13:50:00Z","v":13630,"vw":240.35737},{"c":241.655,"h":241.82,"l":240.825,"n":365,"o":240.98,"t":"2026-10-16T13:55:00Z","v":16307,"vw":241.11321},{"c":240.805,"h":241.87,"l":240.78,"n":328,"o":241.655,"t":"2026-10-16T14:00:00Z","v":14790,"vw":240.916248},{"c":239.79,"h":241.04,"l":239.79,"n":219,"o":241.04,"t":"2026-10-16T14:05:00Z","v":5591,"vw":240.405045},{"c":239.55,"h":240.205,"l":239.55,"n":245,"o":240.2,"t":"2026-10-16T14:10:00Z","v":6430,"vw":239.85023},{"c":239.62,"h":239.94,"l":239.28,"n":347,"o":239.7,"t":"2026-10-16T14:15:00Z","v":15592,"vw":239.764255},{"c":239.88,"h":240.045,"l":239.635,"n":164,"o":239.635,"t":"2026-10-16T14:20:00Z","v":3762,"vw":239.774133},{"c":239.42,"h":240.01,"l":239.31,"n":260,"o":240,"t":"2026-10-16T14:25:00Z","v":6213,"vw":239.681723},{"c":239.75,"h":239.75,"l":238.66,"n":316,"o":239.675,"t":"2026-10-16T14:30:00Z","v":8724,"vw":239.437332},{"c":239.27,"h":239.76,"l":239.11,"n":370,"o":239.75,"t":"2026-10-16T14:35:00Z","v":9283,"vw":239.492167},{"c":239.37,"h":239.54,"l":238.97,"n":188,"o":239.27,"t":"2026-10-16T14:40:00Z","v":5009,"vw":239.312941},{"c":239.49,"h":239.49,"l":238.94,"n":307,"o":239.325,"t":"2026-10-16T14:45:00Z","v":9614,"vw":239.238686},{"c":239.605,"h":239.7,"l":239.4,"n":256,"o":239.4,"t":"2026-10-16T14:50:00Z","v":6265,"vw":239.592167},{"c":239.5425,"h":239.71,"l":239.09,"n":206,"o":239.7,"t":"2026-10-16T14:55:00Z","v":5788,"vw":239.525415},{"c":240.22,"h":240.22,"l":239.8,"n":282,"o":239.91,"t":"2026-10-16T15:00:00Z","v":6433,"vw":240.057485},{"c":240.69,"h":240.8,"l":240.22,"n":363,"o":240.355,"t":"2026-10-16T15:05:00Z","v":12864,"vw":240.35191},{"c":241.005,"h":241.5,"l":240.99,"n":219,"o":241.05,"t":"2026-10-16T15:10:00Z","v":7003,"vw":241.186775},{"c":241.545,"h":241.545,"l":240.63,"n":293,"o":241,"t":"2026-10-16T15:15:00Z","v":8614,"vw":241.131265},{"c":241.22,"h":241.4425,"l":241.04,"n":211,"o":241.27,"t":"2026-10-16T15:20:00Z","v":6382,"vw":241.208206},{"c":240.86,"h":241.07,"l":240.535,"n":457,"o":241.07,"t":"2026-10-16T15:25:00Z","v":16723,"vw":240.818704},{"c":240.26,"h":241.04,"l":240.26,"n":282,"o":240.75,"t":"2026-10-16T15:30:00Z","v":7243,"vw":240.809225},{"c":240.53,"h":240.61,"l":240.14,"n":167,"o":240.14,"t":"2026-10-16T15:35:00Z","v":4657,"vw":240.510938},{"c":240.425,"h":240.525,"l":240.17,"n":243,"o":240.525,"t":"2026-10-16T15:40:00Z","v":6484,"vw":240.345622},{"c":240.44,"h":240.445,"l":240.24,"n":143,"o":240.42,"t":"2026-10-16T15:45:00Z","v":3773,"vw":240.345},{"c":240.78,"h":241.115,"l":240.25,"n":466,"o":240.285,"t":"2026-10-16T15:50:00Z","v":15398,"vw":240.692573},{"c":240.63,"h":240.845,"l":240.42,"n":251,"o":240.8,"t":"2026-10-16T15:55:00Z","v":6365,"vw":240.647206},{"c":240.025,"h":240.84,"l":239.56,"n":352,"o":240.52,"t":"2026-10-16T16:00:00Z","v":13647,"vw":240.269183},{"c":239.82,"h":240.415,"l":239.45,"n":269,"o":239.99,"t":"2026-10-16T16:05:00Z","v":12401,"vw":239.983987},{"c":239.6,"h":239.815,"l":239.47,"n":156,"o":239.815,"t":"2026-10-16T16:10:00Z","v":4347,"vw":239.563824},{"c":239.535,"h":239.87,"l":239.5,"n":220,"o":239.6,"t":"2026-10-16T16:15:00Z","v":7713,"vw":239.613826},{"c":239.655,"h":239.85,"l":239.55,"n":263,"o":239.59,"t":"2026-10-16T16:20:00Z","v":6734,"vw":239.643334},{"c":239.18,"h":239.4625,"l":238.99,"n":212,"o":239.43,"t":"2026-10-16T16:25:00Z","v":6915,"vw":239.255319},{"c":239.145,"h":239.49,"l":239.11,"n":210,"o":239.17,"t":"2026-10-16T16:30:00Z","v":5040,"vw":239.293462},{"c":238.545,"h":239.235,"l":238.545,"n":343,"o":239.235,"t":"2026-10-16T16:35:00Z","v":28765,"vw":239.078211},{"c":238.47,"h":238.89,"l":238.47,"n":186,"o":238.57,"t":"2026-10-16T16:40:00Z","v":4609,"vw":238.712619},{"c":238.65,"h":238.65,"l":238.29,"n":200,"o":238.44,"t":"2026-10-16T16:45:00Z","v":4661,"vw":238.474951},{"c":238.4775,"h":238.7,"l":238.29,"n":249,"o":238.43,"t":"2026-10-16T16:50:00Z","v":7810,"vw":238.461395},{"c":238.655,"h":238.8,"l":238.395,"n":295,"o":238.465,"t":"2026-10-16T16:55:00Z","v":9159,"vw":238.621056},{"c":238.39,"h":238.81,"l":238.39,"n":295,"o":238.77,"t":"2026-10-16T17:00:00Z","v":6648,"vw":238.644134},{"c":238.71,"h":238.71,"l":238.235,"n":213,"o":238.49,"t":"2026-10-16T17:05:00Z","v":5204,"vw":238.388551},{"c":238.63,"h":238.915,"l":238.445,"n":205,"o":238.75,"t":"2026-10-16T17:10:00Z","v":5135,"vw":238.65},{"c":238.45,"h":238.79,"l":238.295,"n":292,"o":238.7,"t":"2026-10-16T17:15:00Z","v":10177,"vw":238.609675},{"c":238.67,"h":238.78,"l":238.385,"n":243,"o":238.45,"t":"2026-10-16T17:20:00Z","v":5874,"vw":238.545842},{"c":238.345,"h":238.78,"l":238.31,"n":323,"o":238.77,"t":"2026-10-16T17:25:00Z","v":7838,"vw":238.536281},{"c":238.38,"h":238.54,"l":238.34,"n":198,"o":238.3575,"t":"2026-10-16T17:30:00Z","v":5509,"vw":238.398322},{"c":238.065,"h":238.43,"l":238.01,"n":358,"o":238.24,"t":"2026-10-16T17:35:00Z","v":13263,"vw":238.233317},{"c":238.58,"h":238.63,"l":238.065,"n":347,"o":238.065,"t":"2026-10-16T17:40:00Z","v":9694,"vw":238.455762},{"c":239.0125,"h":239.055,"l":238.53,"n":289,"o":238.5675,"t":"2026-10-16T17:45:00Z","v":9960,"vw":238.780483},{"c":238.425,"h":238.995,"l":238.39,"n":301,"o":238.95,"t":"2026-10-16T17:50:00Z","v":11308,"vw":238.668807},{"c":238.29,"h":238.43,"l":237.965,"n":299,"o":238.42,"t":"2026-10-16T17:55:00Z","v":10729,"vw":238.29286},{"c":238.01,"h":238.35,"l":237.99,"n":295,"o":238.18,"t":"2026-10-16T18:00:00Z","v":12394,"vw":238.27355},{"c":238.27,"h":238.4899,"l":237.87,"n":325,"o":237.87,"t":"2026-10-16T18:05:00Z","v":8669,"vw":238.14968},{"c":238.41,"h":238.505,"l":238.23,"n":270,"o":238.27,"t":"2026-10-16T18:10:00Z","v":7284,"vw":238.377576},{"c":238.25,"h":238.5275,"l":238.135,"n":250,"o":238.505,"t":"2026-10-16T18:15:00Z","v":6624,"vw":238.372714},{"c":238.245,"h":238.29,"l":238.08,"n":261,"o":238.13,"t":"2026-10-16T18:20:00Z","v":8370,"vw":238.20144},{"c":238.01,"h":238.24,"l":238.01,"n":251,"o":238.24,"t":"2026-10-16T18:25:00Z","v":5321,"vw":238.124637},{"c":238.355,"h":238.51,"l":238.145,"n":329,"o":238.145,"t":"2026-10-16T18:30:00Z","v":8075,"vw":238.314874},{"c":238.575,"h":238.72,"l":237.985,"n":346,"o":238.355,"t":"2026-10-16T18:35:00Z","v":11017,"vw":238.33195},{"c":238.55,"h":238.82,"l":238.52,"n":319,"o":238.75,"t":"2026-10-16T18:40:00Z","v":10786,"vw":238.679009},{"c":239.49,"h":239.49,"l":238.45,"n":377,"o":238.475,"t":"2026-10-16T18:45:00Z","v":10660,"vw":238.756133},{"c":239.07,"h":239.47,"l":239.07,"n":234,"o":239.275,"t":"2026-10-16T18:50:00Z","v":7416,"vw":239.206641},{"c":238.55,"h":239.07,"l":238.425,"n":498,"o":239.07,"t":"2026-10-16T18:55:00Z","v":14906,"vw":238.644496},{"c":238.7,"h":238.98,"l":238.5525,"n":452,"o":238.71,"t":"2026-10-16T19:00:00Z","v":27614,"vw":238.754704},{"c":238.98,"h":239,"l":238.76,"n":324,"o":238.86,"t":"2026-10-16T19:05:00Z","v":9274,"vw":238.934947},{"c":239.07,"h":239.15,"l":238.94,"n":478,"o":238.95,"t":"2026-10-16T19:10:00Z","v":12656,"vw":239.067696},{"c":238.85,"h":239.19,"l":238.78,"n":411,"o":239.0675,"t":"2026-10-16T19:15:00Z","v":10092,"vw":238.952375},{"c":238.945,"h":239.165,"l":238.74,"n":526,"o":238.915,"t":"2026-10-16T19:20:00Z","v":42812,"vw":239.007604},{"c":239.55,"h":239.55,"l":238.945,"n":452,"o":238.945,"t":"2026-10-16T19:25:00Z","v":10331,"vw":239.237289},{"c":239.185,"h":239.56,"l":238.915,"n":630,"o":239.55,"t":"2026-10-16T19:30:00Z","v":19203,"vw":239.275953},{"c":238.8,"h":239.35,"l":238.69,"n":524,"o":239.3,"t":"2026-10-16T19:35:00Z","v":17386,"vw":238.96325},{"c":239.655,"h":239.655,"l":238.72,"n":762,"o":238.8,"t":"2026-10-16T19:40:00Z","v":19023,"vw":239.189875},{"c":239.34,"h":240.116,"l":239.28,"n":1179,"o":239.71,"t":"2026-10-16T19:45:00Z","v":51731,"vw":239.728891},{"c":238.74,"h":239.24,"l":238.53,"n":1161,"o":239.2,"t":"2026-10-16T19:50:00Z","v":37172,"vw":238.772864},{"c":239.01,"h":239.17,"l":238.22,"n":3812,"o":238.79,"t":"2026-10-16T19:55:00Z","v":158923,"vw":238.720188},{"c":238.97,"h":238.97,"l":238.97,"n":68,"o":238.97,"t":"2026-10-16T20:00:00Z","v":1409216,"vw":238.97},{"c":238.97,"h":238.97,"l":238.97,"n":1,"o":238.97,"t":"2026-10-16T21:45:00Z","v":24200,"vw":238.97},{"c":239.37,"h":240,"l":235.5,"n":384,"o":235.5,"t":"2026-10-19T13:30:00Z","v":25089,"vw":237.900226},{"c":240.28,"h":240.32,"l":239.5,"n":179,"o":239.74,"t":"2026-10-19T13:35:00Z","v":3863,"vw":239.774321},{"c":239.11,"h":240.22,"l":238.885,"n":251,"o":240.22,"t":"2026-10-19T13:40:00Z","v":8672,"vw":239.341805},{"c":238.69,"h":239.46,"l":238.69,"n":237,"o":239.1,"t":"2026-10-19T13:45:00Z","v":6213,"vw":239.008552},{"c":238.86,"h":238.99,"l":238.36,"n":196,"o":238.67,"t":"2026-10-19T13:50:00Z","v":6181,"vw":238.521692},{"c":238.41,"h":239.31,"l":238.26,"n":322,"o":239.02,"t":"2026-10-19T13:55:00Z","v":11731,"vw":238.645465},{"c":238.64,"h":238.685,"l":238.387,"n":177,"o":238.39,"t":"2026-10-19T14:00:00Z","v":3864,"vw":238.553128},{"c":238.85,"h":238.92,"l":238.63,"n":155,"o":238.92,"t":"2026-10-19T14:05:00Z","v":2328,"vw":238.782252},{"c":239.36,"h":239.51,"l":238.8401,"n":315,"o":238.8401,"t":"2026-10-19T14:10:00Z","v":7622,"vw":239.188572},{"c":239.6175,"h":239.6175,"l":239.26,"n":192,"o":239.375,"t":"2026-10-19T14:15:00Z","v":2935,"vw":239.418229},{"c":239.26,"h":239.71,"l":239.26,"n":343,"o":239.675,"t":"2026-10-19T14:20:00Z","v":6743,"vw":239.506223},{"c":239.17,"h":239.285,"l":239.03,"n":268,"o":239.12,"t":"2026-10-19T14:25:00Z","v":4937,"vw":239.124524},{"c":238.905,"h":239.24,"l":238.79,"n":183,"o":239.04,"t":"2026-10-19T14:30:00Z","v":3435,"vw":239.088767},{"c":239.27,"h":239.27,"l":238.71,"n":168,"o":238.71,"t":"2026-10-19T14:35:00Z","v":2964,"vw":239.058471},{"c":238.56,"h":239.48,"l":238.33,"n":262,"o":239.48,"t":"2026-10-19T14:40:00Z","v":5265,"vw":238.757435},{"c":238.44,"h":238.86,"l":238.41,"n":214,"o":238.56,"t":"2026-10-19T14:45:00Z","v":3713,"vw":238.611923},{"c":238.61,"h":238.76,"l":238.47,"n":292,"o":238.56,"t":"2026-10-19T14:50:00Z","v":6061,"vw":238.615365},{"c":238.95,"h":238.95,"l":238.63,"n":156,"o":238.63,"t":"2026-10-19T14:55:00Z","v":2409,"vw":238.791442},{"c":239.085,"h":239.085,"l":238.98,"n":133,"o":239.08,"t":"2026-10-19T15:00:00Z","v":2785,"vw":239.068},{"c":239,"h":239,"l":238.77,"n":225,"o":238.895,"t":"2026-10-19T15:05:00Z","v":4829,"vw":238.88072},{"c":239.185,"h":239.25,"l":239.03,"n":194,"o":239.03,"t":"2026-10-19T15:10:00Z","v":4488,"vw":239.186347},{"c":239.425,"h":239.585,"l":239.27,"n":231,"o":239.38,"t":"2026-10-19T15:15:00Z","v":5710,"vw":239.421059},{"c":239.05,"h":239.23,"l":239.03,"n":234,"o":239.23,"t":"2026-10-19T15:20:00Z","v":4578,"vw":239.09678},{"c":239.35,"h":239.42,"l":239.09,"n":215,"o":239.15,"t":"2026-10-19T15:25:00Z","v":11807,"vw":239.348716},{"c":239.27,"h":239.28,"l":239.27,"n":131,"o":239.275,"t":"2026-10-19T15:30:00Z","v":1667,"vw":239.273762},{"c":239.345,"h":239.42,"l":239.17,"n":319,"o":239.2,"t":"2026-10-19T15:35:00Z","v":6428,"vw":239.328656},{"c":239.35,"h":239.365,"l":239.26,"n":126,"o":239.28,"t":"2026-10-19T15:40:00Z","v":3433,"vw":239.314459},{"c":239.33,"h":239.44,"l":239.27,"n":185,"o":239.375,"t":"2026-10-19T15:45:00Z","v":3799,"vw":239.356594},{"c":239.44,"h":239.44,"l":239.27,"n":203,"o":239.27,"t":"2026-10-19T15:50:00Z","v":4476,"vw":239.375951},{"c":239.4662,"h":239.4662,"l":239.23,"n":234,"o":239.405,"t":"2026-10-19T15:55:00Z","v":8347,"vw":239.352214},{"c":239.22,"h":239.49,"l":239.21,"n":141,"o":239.49,"t":"2026-10-19T16:00:00Z","v":4190,"vw":239.374136},{"c":239.4,"h":239.44,"l":239.33,"n":136,"o":239.335,"t":"2026-10-19T16:05:00Z","v":2212,"vw":239.364189},{"c":239.39,"h":239.395,"l":239.365,"n":114,"o":239.39,"t":"2026-10-19T16:10:00Z","v":2195,"vw":239.387},{"c":239.43,"h":239.43,"l":239.3,"n":126,"o":239.3,"t":"2026-10-19T16:15:00Z","v":2717,"vw":239.400612},{"c":239.425,"h":239.54,"l":239.31,"n":262,"o":239.43,"t":"2026-10-19T16:20:00Z","v":8354,"vw":239.434042},{"c":239.45,"h":239.55,"l":239.36,"n":109,"o":239.55,"t":"2026-10-19T16:25:00Z","v":1756,"vw":239.443943},{"c":239.455,"h":239.56,"l":239.34,"n":159,"o":239.56,"t":"2026-10-19T16:30:00Z","v":3706,"vw":239.41},{"c":239.23,"h":239.395,"l":239.23,"n":107,"o":239.39,"t":"2026-10-19T16:35:00Z","v":3535,"vw":239.32678},{"c":239.19,"h":239.345,"l":239.16,"n":187,"o":239.345,"t":"2026-10-19T16:40:00Z","v":3965,"vw":239.254225},{"c":239.18,"h":239.19,"l":239,"n":123,"o":239.13,"t":"2026-10-19T16:45:00Z","v":3051,"vw":239.108324},{"c":239.06,"h":239.0825,"l":239.06,"n":53,"o":239.0825,"t":"2026-10-19T16:50:00Z","v":788,"vw":239.066875},{"c":239.17,"h":239.18,"l":239.145,"n":149,"o":239.18,"t":"2026-10-19T16:55:00Z","v":2053,"vw":239.167445},{"c":239.16,"h":239.26,"l":239.16,"n":114,"o":239.26,"t":"2026-10-19T17:00:00Z","v":2321,"vw":239.178182},{"c":239.16,"h":239.16,"l":239.03,"n":87,"o":239.06,"t":"2026-10-19T17:05:00Z","v":1581,"vw":239.121667},{"c":239.24,"h":239.3,"l":239.19,"n":167,"o":239.29,"t":"2026-10-19T17:10:00Z","v":3639,"vw":239.249167},{"c":239.405,"h":239.405,"l":239.34,"n":95,"o":239.37,"t":"2026-10-19T17:15:00Z","v":2581,"vw":239.368217},{"c":239.5,"h":239.5,"l":239.43,"n":78,"o":239.43,"t":"2026-10-19T17:20:00Z","v":1571,"vw":239.4475},{"c":239.64,"h":239.665,"l":239.53,"n":149,"o":239.53,"t":"2026-10-19T17:25:00Z","v":3410,"vw":239.617235},{"c":239.39,"h":239.7617,"l":239.39,"n":224,"o":239.64,"t":"2026-10-19T17:30:00Z","v":5382,"vw":239.553527},{"c":239.4,"h":239.42,"l":239.33,"n":179,"o":239.42,"t":"2026-10-19T17:35:00Z","v":3377,"vw":239.375},{"c":239.59,"h":239.61,"l":239.38,"n":132,"o":239.415,"t":"2026-10-19T17:40:00Z","v":3005,"vw":239.494615},{"c":239.51,"h":239.615,"l":239.51,"n":55,"o":239.575,"t":"2026-10-19T17:45:00Z","v":1384,"vw":239.5915},{"c":239.57,"h":239.64,"l":239.51,"n":95,"o":239.51,"t":"2026-10-19T17:50:00Z","v":2215,"vw":239.589478},{"c":239.47,"h":239.59,"l":239.47,"n":157,"o":239.57,"t":"2026-10-19T17:55:00Z","v":3455,"vw":239.562005},{"c":239.7,"h":239.7,"l":239.46,"n":236,"o":239.575,"t":"2026-10-19T18:00:00Z","v":10276,"vw":239.578666},{"c":239.48,"h":239.76,"l":239.41,"n":248,"o":239.75,"t":"2026-10-19T18:05:00Z","v":6008,"vw":239.593495},{"c":239.505,"h":239.52,"l":239.505,"n":94,"o":239.52,"t":"2026-10-19T18:10:00Z","v":1411,"vw":239.51},{"c":239.775,"h":239.775,"l":239.56,"n":113,"o":239.56,"t":"2026-10-19T18:15:00Z","v":3638,"vw":239.591522},{"c":239.5901,"h":239.81,"l":239.5901,"n":164,"o":239.78,"t":"2026-10-19T18:20:00Z","v":5637,"vw":239.687091},{"c":239.79,"h":239.79,"l":239.68,"n":118,"o":239.725,"t":"2026-10-19T18:25:00Z","v":2649,"vw":239.746364},{"c":239.77,"h":239.78,"l":239.68,"n":178,"o":239.69,"t":"2026-10-19T18:30:00Z","v":4584,"vw":239.747167},{"c":239.74,"h":239.77,"l":239.68,"n":140,"o":239.74,"t":"2026-10-19T18:35:00Z","v":2869,"vw":239.734275},{"c":239.74,"h":239.79,"l":239.68,"n":268,"o":239.775,"t":"2026-10-19T18:40:00Z","v":8089,"vw":239.735343},{"c":239.805,"h":239.82,"l":239.74,"n":184,"o":239.74,"t":"2026-10-19T18:45:00Z","v":3063,"vw":239.795866},{"c":239.62,"h":239.9,"l":239.54,"n":450,"o":239.89,"t":"2026-10-19T18:50:00Z","v":25281,"vw":239.705133},{"c":239.915,"h":239.915,"l":239.66,"n":195,"o":239.66,"t":"2026-10-19T18:55:00Z","v":3523,"vw":239.776154},{"c":239.61,"h":239.915,"l":239.48,"n":209,"o":239.915,"t":"2026-10-19T19:00:00Z","v":5775,"vw":239.667515},{"c":239.615,"h":239.9,"l":239.605,"n":296,"o":239.605,"t":"2026-10-19T19:05:00Z","v":8268,"vw":239.824531},{"c":239.54,"h":239.825,"l":239.43,"n":243,"o":239.75,"t":"2026-10-19T19:10:00Z","v":7230,"vw":239.605192},{"c":239.385,"h":239.485,"l":239.3,"n":308,"o":239.48,"t":"2026-10-19T19:15:00Z","v":9096,"vw":239.37903},{"c":239.105,"h":239.64,"l":239.03,"n":403,"o":239.41,"t":"2026-10-19T19:20:00Z","v":11291,"vw":239.378919},{"c":239.335,"h":239.365,"l":239.11,"n":336,"o":239.21,"t":"2026-10-19T19:25:00Z","v":7832,"vw":239.250665},{"c":239,"h":239.49,"l":239,"n":369,"o":239.44,"t":"2026-10-19T19:30:00Z","v":10108,"vw":239.265756},{"c":239.035,"h":239.21,"l":238.97,"n":317,"o":239.1,"t":"2026-10-19T19:35:00Z","v":8977,"vw":239.041878},{"c":239.22,"h":239.4,"l":239.045,"n":406,"o":239.12,"t":"2026-10-19T19:40:00Z","v":10178,"vw":239.228359},{"c":239.175,"h":239.29,"l":239.08,"n":586,"o":239.225,"t":"2026-10-19T19:45:00Z","v":21810,"vw":239.176661},{"c":239.285,"h":239.51,"l":239.07,"n":913,"o":239.175,"t":"2026-10-19T19:50:00Z","v":33593,"vw":239.325903},{"c":239.77,"h":239.93,"l":239.27,"n":3071,"o":239.27,"t":"2026-10-19T19:55:00Z","v":120329,"vw":239.711504},{"c":239.77,"h":239.77,"l":239.64,"n":77,"o":239.64,"t":"2026-10-19T20:00:00Z","v":298760,"vw":239.769955},{"c":239.77,"h":239.77,"l":239.77,"n":1,"o":239.77,"t":"2026-10-19T22:10:00Z","v":26949,"vw":239.77},{"c":238.09,"h":238.35,"l":237.61,"n":26,"o":238.34,"t":"2026-10-19T23:00:00Z","v":1837,"vw":238.094197},{"c":238.91,"h":238.91,"l":238.91,"n":1,"o":238.91,"t":"2026-10-19T23:05:00Z","v":100,"vw":238.91},{"c":240.01,"h":240.01,"l":240.01,"n":13,"o":240.01,"t":"2026-10-20T12:45:00Z","v":467,"vw":240.01},{"c":240,"h":240,"l":239.1,"n":54,"o":239.5,"t":"2026-10-20T12:50:00Z","v":950,"vw":239.533333},{"c":240.5,"h":240.5,"l":240.5,"n":1,"o":240.5,"t":"2026-10-20T13:15:00Z","v":100,"vw":240.5},{"c":243.85,"h":244.24,"l":240.5,"n":216,"o":241.98,"t":"2026-10-20T13:30:00Z","v":16344,"vw":242.904401},{"c":243.5,"h":244.335,"l":243.43,"n":121,"o":243.49,"t":"2026-10-20T13:35:00Z","v":5004,"vw":243.758772},{"c":244.71,"h":244.71,"l":243.405,"n":465,"o":243.5,"t":"2026-10-20T13:40:00Z","v":11877,"vw":244.184136},{"c":245.255,"h":245.5716,"l":244.51,"n":361,"o":244.515,"t":"2026-10-20T13:45:00Z","v":9704,"vw":244.931996},{"c":245.77,"h":245.77,"l":245.16,"n":274,"o":245.415,"t":"2026-10-20T13:50:00Z","v":5738,"vw":245.363505},{"c":244.955,"h":245.45,"l":244.95,"n":200,"o":245.15,"t":"2026-10-20T13:55:00Z","v":6738,"vw":245.007186},{"c":244.19,"h":244.95,"l":244.19,"n":288,"o":244.95,"t":"2026-10-20T14:00:00Z","v":11866,"vw":244.70663},{"c":242.9567,"h":244.15,"l":242.84,"n":218,"o":244.15,"t":"2026-10-20T14:05:00Z","v":4473,"vw":243.48863},{"c":242.62,"h":243.16,"l":242.58,"n":186,"o":242.98,"t":"2026-10-20T14:10:00Z","v":6855,"vw":242.78608},{"c":243.33,"h":243.49,"l":242.8475,"n":225,"o":242.8475,"t":"2026-10-20T14:15:00Z","v":7281,"vw":243.211602},{"c":243.5,"h":243.815,"l":243.34,"n":191,"o":243.34,"t":"2026-10-20T14:20:00Z","v":3717,"vw":243.543824},{"c":243.25,"h":243.645,"l":242.98,"n":242,"o":243.44,"t":"2026-10-20T14:25:00Z","v":7190,"vw":243.202134},{"c":244.54,"h":244.54,"l":243.05,"n":300,"o":243.415,"t":"2026-10-20T14:30:00Z","v":6072,"vw":243.698488},{"c":244.08,"h":244.155,"l":243.78,"n":85,"o":244.155,"t":"2026-10-20T14:35:00Z","v":5342,"vw":244.101931},{"c":244.75,"h":244.79,"l":244.08,"n":275,"o":244.08,"t":"2026-10-20T14:40:00Z","v":8783,"vw":244.344545},{"c":245.47,"h":245.515,"l":244.51,"n":349,"o":244.755,"t":"2026-10-20T14:45:00Z","v":9404,"vw":245.091785},{"c":245.89,"h":245.89,"l":245.03,"n":138,"o":245.04,"t":"2026-10-20T14:50:00Z","v":2994,"vw":245.440588},{"c":246.33,"h":246.345,"l":245.88,"n":263,"o":245.89,"t":"2026-10-20T14:55:00Z","v":5184,"vw":246.093039},{"c":246.18,"h":246.32,"l":245.98,"n":247,"o":246.12,"t":"2026-10-20T15:00:00Z","v":9340,"vw":246.146643},{"c":246.46,"h":246.48,"l":245.92,"n":328,"o":246.15,"t":"2026-10-20T15:05:00Z","v":15051,"vw":246.169404},{"c":245.43,"h":246.33,"l":245.32,"n":378,"o":246.32,"t":"2026-10-20T15:10:00Z","v":11635,"vw":245.943696},{"c":244.9,"h":245.92,"l":244.9,"n":905,"o":245.305,"t":"2026-10-20T15:15:00Z","v":67340,"vw":245.396525},{"c":244.76,"h":245.03,"l":244.76,"n":234,"o":244.88,"t":"2026-10-20T15:20:00Z","v":4922,"vw":244.871667},{"c":244.72,"h":244.96,"l":244.72,"n":204,"o":244.86,"t":"2026-10-20T15:25:00Z","v":5042,"vw":244.822682},{"c":244.735,"h":244.86,"l":244.31,"n":313,"o":244.72,"t":"2026-10-20T15:30:00Z","v":10430,"vw":244.668423},{"c":245.025,"h":245.025,"l":244.62,"n":403,"o":244.71,"t":"2026-10-20T15:35:00Z","v":14098,"vw":244.821698},{"c":245.07,"h":245.16,"l":244.96,"n":187,"o":245.035,"t":"2026-10-20T15:40:00Z","v":5969,"vw":245.061655},{"c":244.87,"h":245.13,"l":244.87,"n":180,"o":245.095,"t":"2026-10-20T15:45:00Z","v":3074,"vw":244.955833},{"c":245.38,"h":245.465,"l":244.95,"n":266,"o":244.95,"t":"2026-10-20T15:50:00Z","v":11703,"vw":245.180606},{"c":245.37,"h":245.54,"l":245.07,"n":285,"o":245.385,"t":"2026-10-20T15:55:00Z","v":20611,"vw":245.19724},{"c":245.4,"h":245.49,"l":245.13,"n":286,"o":245.37,"t":"2026-10-20T16:00:00Z","v":9346,"vw":245.276657},{"c":245.22,"h":245.57,"l":245.206,"n":174,"o":245.405,"t":"2026-10-20T16:05:00Z","v":4568,"vw":245.407542},{"c":244.86,"h":245.21,"l":244.86,"n":257,"o":245.18,"t":"2026-10-20T16:10:00Z","v":19701,"vw":245.086101},{"c":244.9,"h":245.02,"l":244.76,"n":161,"o":244.84,"t":"2026-10-20T16:15:00Z","v":9155,"vw":244.930044},{"c":244.72,"h":244.9125,"l":244.72,"n":182,"o":244.82,"t":"2026-10-20T16:20:00Z","v":3556,"vw":244.841012},{"c":244.66,"h":244.74,"l":244.65,"n":138,"o":244.65,"t":"2026-10-20T16:25:00Z","v":2047,"vw":244.702143},{"c":244.87,"h":244.99,"l":244.69,"n":216,"o":244.69,"t":"2026-10-20T16:30:00Z","v":6215,"vw":244.860794},{"c":245.215,"h":245.49,"l":244.89,"n":409,"o":244.89,"t":"2026-10-20T16:35:00Z","v":16448,"vw":245.143404},{"c":245.09,"h":245.3178,"l":245.08,"n":243,"o":245.08,"t":"2026-10-20T16:40:00Z","v":8741,"vw":245.185739},{"c":245.22,"h":245.36,"l":245.08,"n":275,"o":245.11,"t":"2026-10-20T16:45:00Z","v":13181,"vw":245.228372},{"c":245.49,"h":245.49,"l":245.205,"n":311,"o":245.205,"t":"2026-10-20T16:50:00Z","v":7764,"vw":245.399063},{"c":245.4,"h":245.44,"l":245.34,"n":125,"o":245.44,"t":"2026-10-20T16:55:00Z","v":3099,"vw":245.393421},{"c":245.32,"h":245.44,"l":245.03,"n":258,"o":245.44,"t":"2026-10-20T17:00:00Z","v":24086,"vw":245.234171},{"c":245.39,"h":245.51,"l":245.27,"n":298,"o":245.305,"t":"2026-10-20T17:05:00Z","v":26966,"vw":245.359125},{"c":244.97,"h":245.4,"l":244.825,"n":466,"o":245.39,"t":"2026-10-20T17:10:00Z","v":29981,"vw":245.0852},{"c":246.025,"h":246.025,"l":244.94,"n":727,"o":244.97,"t":"2026-10-20T17:15:00Z","v":38515,"vw":245.436279},{"c":245.8,"h":246.075,"l":245.72,"n":215,"o":245.88,"t":"2026-10-20T17:20:00Z","v":5117,"vw":245.961329},{"c":245.77,"h":246.075,"l":245.74,"n":222,"o":245.87,"t":"2026-10-20T17:25:00Z","v":9120,"vw":246.005623},{"c":246.06,"h":246.24,"l":245.925,"n":292,"o":245.925,"t":"2026-10-20T17:30:00Z","v":18652,"vw":246.054005},{"c":246.115,"h":246.175,"l":245.99,"n":146,"o":246.06,"t":"2026-10-20T17:35:00Z","v":2702,"vw":246.101419},{"c":245.68,"h":246.04,"l":245.43,"n":385,"o":246.04,"t":"2026-10-20T17:40:00Z","v":18930,"vw":245.613281},{"c":245.45,"h":245.935,"l":245.45,"n":279,"o":245.68,"t":"2026-10-20T17:45:00Z","v":11212,"vw":245.741974},{"c":245.55,"h":245.55,"l":245.33,"n":181,"o":245.38,"t":"2026-10-20T17:50:00Z","v":2729,"vw":245.380909},{"c":244.97,"h":245.5175,"l":244.97,"n":235,"o":245.26,"t":"2026-10-20T17:55:00Z","v":6312,"vw":245.185842},{"c":245.26,"h":245.26,"l":244.97,"n":190,"o":245,"t":"2026-10-20T18:00:00Z","v":3122,"vw":245.078947},{"c":245.88,"h":246,"l":245.25,"n":351,"o":245.41,"t":"2026-10-20T18:05:00Z","v":20003,"vw":245.497117},{"c":246.07,"h":246.2,"l":245.9,"n":226,"o":245.9,"t":"2026-10-20T18:10:00Z","v":3585,"vw":246.085209},{"c":246.2,"h":246.25,"l":246.17,"n":194,"o":246.17,"t":"2026-10-20T18:15:00Z","v":3020,"vw":246.206667},{"c":245.955,"h":246.325,"l":245.92,"n":248,"o":246.16,"t":"2026-10-20T18:20:00Z","v":5752,"vw":246.096429},{"c":246.2,"h":246.36,"l":245.965,"n":375,"o":245.965,"t":"2026-10-20T18:25:00Z","v":6835,"vw":246.170317},{"c":246.27,"h":246.39,"l":246.08,"n":148,"o":246.08,"t":"2026-10-20T18:30:00Z","v":2789,"vw":246.301833},{"c":245.89,"h":246.25,"l":245.89,"n":232,"o":246.25,"t":"2026-10-20T18:35:00Z","v":4828,"vw":246.114129},{"c":245.96,"h":246.17,"l":245.84,"n":209,"o":245.85,"t":"2026-10-20T18:40:00Z","v":3574,"vw":245.957538},{"c":245.38,"h":246,"l":245.38,"n":358,"o":246,"t":"2026-10-20T18:45:00Z","v":9835,"vw":245.679059},{"c":245.46,"h":245.47,"l":245.21,"n":375,"o":245.405,"t":"2026-10-20T18:50:00Z","v":7745,"vw":245.374787},{"c":245.37,"h":245.65,"l":245.37,"n":493,"o":245.44,"t":"2026-10-20T18:55:00Z","v":16375,"vw":245.539821},{"c":244.77,"h":245.355,"l":244.77,"n":319,"o":245.29,"t":"2026-10-20T19:00:00Z","v":5931,"vw":245.089597},{"c":244.52,"h":244.85,"l":244.52,"n":357,"o":244.77,"t":"2026-10-20T19:05:00Z","v":7004,"vw":244.705139},{"c":244.755,"h":244.79,"l":244.33,"n":442,"o":244.41,"t":"2026-10-20T19:10:00Z","v":10693,"vw":244.615165},{"c":244.68,"h":244.775,"l":244.68,"n":273,"o":244.76,"t":"2026-10-20T19:15:00Z","v":6669,"vw":244.741686},{"c":245.11,"h":245.11,"l":244.665,"n":596,"o":244.68,"t":"2026-10-20T19:20:00Z","v":19486,"vw":244.851274},{"c":245.08,"h":245.255,"l":245.08,"n":338,"o":245.255,"t":"2026-10-20T19:25:00Z","v":5863,"vw":245.175164},{"c":245.35,"h":245.57,"l":245.07,"n":655,"o":245.125,"t":"2026-10-20T19:30:00Z","v":22011,"vw":245.324651},{"c":245.36,"h":245.455,"l":245.18,"n":350,"o":245.36,"t":"2026-10-20T19:35:00Z","v":8000,"vw":245.340025},{"c":245.705,"h":245.71,"l":245.15,"n":677,"o":245.485,"t":"2026-10-20T19:40:00Z","v":19639,"vw":245.415252},{"c":246,"h":246,"l":245.46,"n":853,"o":245.61,"t":"2026-10-20T19:45:00Z","v":33394,"vw":245.680578},{"c":245.75,"h":246.125,"l":245.75,"n":1157,"o":246.01,"t":"2026-10-20T19:50:00Z","v":50873,"vw":245.930926},{"c":245.55,"h":245.87,"l":245.35,"n":2745,"o":245.68,"t":"2026-10-20T19:55:00Z","v":93362,"vw":245.509235},{"c":245.5,"h":245.5,"l":245.5,"n":49,"o":245.5,"t":"2026-10-20T20:00:00Z","v":187659,"vw":245.5},{"c":245.5,"h":245.5,"l":245.5,"n":1,"o":245.5,"t":"2026-10-20T22:00:00Z","v":1500,"vw":245.5},{"c":245.88,"h":245.88,"l":245.88,"n":19,"o":245.88,"t":"2026-10-20T23:00:00Z","v":469,"vw":245.88},{"c":244.5,"h":244.5,"l":244.5,"n":5,"o":244.5,"t":"2026-10-21T11:15:00Z","v":330,"vw":244.5},{"c":243.45,"h":243.56,"l":243.44,"n":14,"o":243.56,"t":"2026-10-21T11:35:00Z","v":904,"vw":243.47875},{"c":246.79,"h":246.79,"l":243.94,"n":486,"o":243.94,"t":"2026-10-21T13:30:00Z","v":21486,"vw":244.369222},{"c":246.89,"h":247.385,"l":245.925,"n":424,"o":245.925,"t":"2026-10-21T13:35:00Z","v":11537,"vw":246.909258},{"c":247.63,"h":248,"l":246.79,"n":360,"o":247.1013,"t":"2026-10-21T13:40:00Z","v":10276,"vw":247.403599},{"c":247.4,"h":247.995,"l":246.78,"n":555,"o":247.995,"t":"2026-10-21T13:45:00Z","v":10952,"vw":247.405569},{"c":247.54,"h":248.6,"l":247.36,"n":454,"o":247.95,"t":"2026-10-21T13:50:00Z","v":10507,"vw":247.869365},{"c":247.115,"h":247.61,"l":247.01,"n":308,"o":247.16,"t":"2026-10-21T13:55:00Z","v":7370,"vw":247.245738},{"c":245.66,"h":247.115,"l":245.66,"n":357,"o":247.115,"t":"2026-10-21T14:00:00Z","v":8251,"vw":246.446746},{"c":245.85,"h":245.89,"l":245.18,"n":400,"o":245.62,"t":"2026-10-21T14:05:00Z","v":11364,"vw":245.583003},{"c":246.54,"h":246.54,"l":245.47,"n":310,"o":245.64,"t":"2026-10-21T14:10:00Z","v":10398,"vw":245.98172},{"c":247.155,"h":247.155,"l":246.555,"n":161,"o":246.555,"t":"2026-10-21T14:15:00Z","v":3661,"vw":246.834902},{"c":246.58,"h":247.22,"l":246.42,"n":311,"o":247.22,"t":"2026-10-21T14:20:00Z","v":9359,"vw":246.733975},{"c":246.49,"h":246.495,"l":246.245,"n":133,"o":246.495,"t":"2026-10-21T14:25:00Z","v":3577,"vw":246.397211},{"c":246.66,"h":246.75,"l":246.29,"n":246,"o":246.63,"t":"2026-10-21T14:30:00Z","v":7514,"vw":246.555336},{"c":246.99,"h":246.99,"l":246.49,"n":273,"o":246.72,"t":"2026-10-21T14:35:00Z","v":10618,"vw":246.613084},{"c":246.46,"h":246.99,"l":246.46,"n":258,"o":246.99,"t":"2026-10-21T14:40:00Z","v":6564,"vw":246.816786},{"c":246.66,"h":246.75,"l":246.44,"n":263,"o":246.57,"t":"2026-10-21T14:45:00Z","v":6306,"vw":246.594915},{"c":246.66,"h":246.87,"l":246.605,"n":214,"o":246.61,"t":"2026-10-21T14:50:00Z","v":6984,"vw":246.715488},{"c":246.88,"h":246.93,"l":246.26,"n":465,"o":246.66,"t":"2026-10-21T14:55:00Z","v":14844,"vw":246.625151},{"c":246.37,"h":246.65,"l":246.1,"n":374,"o":246.63,"t":"2026-10-21T15:00:00Z","v":9778,"vw":246.253459},{"c":246.2725,"h":246.37,"l":246.13,"n":162,"o":246.37,"t":"2026-10-21T15:05:00Z","v":4883,"vw":246.2453},{"c":246.04,"h":246.4,"l":245.93,"n":285,"o":246.235,"t":"2026-10-21T15:10:00Z","v":9136,"vw":246.110211},{"c":246.365,"h":246.575,"l":246.15,"n":334,"o":246.22,"t":"2026-10-21T15:15:00Z","v":7511,"vw":246.299324},{"c":246.3125,"h":246.6,"l":246.285,"n":160,"o":246.285,"t":"2026-10-21T15:20:00Z","v":2684,"vw":246.448132},{"c":246.71,"h":246.71,"l":246.22,"n":235,"o":246.435,"t":"2026-10-21T15:25:00Z","v":4780,"vw":246.416156},{"c":246.28,"h":246.68,"l":246.135,"n":268,"o":246.68,"t":"2026-10-21T15:30:00Z","v":6133,"vw":246.390648},{"c":246.17,"h":246.45,"l":246.12,"n":132,"o":246.325,"t":"2026-10-21T15:35:00Z","v":2998,"vw":246.222147},{"c":246.07,"h":246.41,"l":246.07,"n":230,"o":246.275,"t":"2026-10-21T15:40:00Z","v":5357,"vw":246.225954},{"c":246.01,"h":246.08,"l":245.795,"n":247,"o":246.055,"t":"2026-10-21T15:45:00Z","v":7280,"vw":245.966799},{"c":246.22,"h":246.42,"l":246,"n":239,"o":246.07,"t":"2026-10-21T15:50:00Z","v":6275,"vw":246.206384},{"c":246.5,"h":246.5,"l":246.22,"n":160,"o":246.23,"t":"2026-10-21T15:55:00Z","v":2416,"vw":246.325},{"c":246.65,"h":246.65,"l":246.31,"n":229,"o":246.5,"t":"2026-10-21T16:00:00Z","v":5986,"vw":246.494354},{"c":246.475,"h":246.85,"l":246.475,"n":191,"o":246.5,"t":"2026-10-21T16:05:00Z","v":4989,"vw":246.6275},{"c":246.83,"h":247.04,"l":246.49,"n":220,"o":246.65,"t":"2026-10-21T16:10:00Z","v":4497,"vw":246.734232},{"c":246.53,"h":246.815,"l":246.53,"n":261,"o":246.69,"t":"2026-10-21T16:15:00Z","v":5690,"vw":246.725328},{"c":246.645,"h":246.79,"l":246.61,"n":126,"o":246.72,"t":"2026-10-21T16:20:00Z","v":2777,"vw":246.672742},{"c":246.67,"h":246.74,"l":246.48,"n":192,"o":246.74,"t":"2026-10-21T16:25:00Z","v":4129,"vw":246.57025},{"c":246.535,"h":246.69,"l":246.53,"n":173,"o":246.555,"t":"2026-10-21T16:30:00Z","v":7224,"vw":246.549055},{"c":246.39,"h":246.63,"l":246.09,"n":341,"o":246.54,"t":"2026-10-21T16:35:00Z","v":11547,"vw":246.399238},{"c":246.12,"h":246.335,"l":246,"n":166,"o":246.335,"t":"2026-10-21T16:40:00Z","v":4007,"vw":246.111579},{"c":246.44,"h":246.44,"l":246.085,"n":196,"o":246.26,"t":"2026-10-21T16:45:00Z","v":4553,"vw":246.18591},{"c":246.405,"h":246.57,"l":246.3,"n":102,"o":246.57,"t":"2026-10-21T16:50:00Z","v":2227,"vw":246.387566},{"c":246.15,"h":246.59,"l":246.15,"n":312,"o":246.57,"t":"2026-10-21T16:55:00Z","v":6845,"vw":246.382157},{"c":245.95,"h":246.11,"l":245.92,"n":223,"o":246.11,"t":"2026-10-21T17:00:00Z","v":6385,"vw":245.987915},{"c":246.1,"h":246.1,"l":245.7,"n":191,"o":245.95,"t":"2026-10-21T17:05:00Z","v":4366,"vw":245.850692},{"c":245.625,"h":246.07,"l":245.625,"n":206,"o":245.925,"t":"2026-10-21T17:10:00Z","v":3980,"vw":245.846194},{"c":245.87,"h":245.87,"l":245.64,"n":224,"o":245.74,"t":"2026-10-21T17:15:00Z","v":4127,"vw":245.761611},{"c":246.08,"h":246.08,"l":245.61,"n":191,"o":245.95,"t":"2026-10-21T17:20:00Z","v":5150,"vw":245.768001},{"c":245.95,"h":246.11,"l":245.8805,"n":299,"o":245.9375,"t":"2026-10-21T17:25:00Z","v":5755,"vw":246.011067},{"c":245.96,"h":246.1,"l":245.83,"n":287,"o":245.95,"t":"2026-10-21T17:30:00Z","v":7069,"vw":245.967698},{"c":245.98,"h":246.07,"l":245.93,"n":272,"o":246.05,"t":"2026-10-21T17:35:00Z","v":7650,"vw":245.991689},{"c":246.275,"h":246.28,"l":246.09,"n":186,"o":246.09,"t":"2026-10-21T17:40:00Z","v":4024,"vw":246.205044},{"c":246.32,"h":246.32,"l":246.12,"n":159,"o":246.15,"t":"2026-10-21T17:45:00Z","v":3211,"vw":246.249668},{"c":246.42,"h":246.42,"l":246.31,"n":92,"o":246.31,"t":"2026-10-21T17:50:00Z","v":1682,"vw":246.376177},{"c":246.345,"h":246.56,"l":246.285,"n":319,"o":246.49,"t":"2026-10-21T17:55:00Z","v":7085,"vw":246.458786},{"c":246.45,"h":246.45,"l":246.265,"n":150,"o":246.29,"t":"2026-10-21T18:00:00Z","v":2115,"vw":246.320714},{"c":246.51,"h":246.54,"l":246.45,"n":136,"o":246.45,"t":"2026-10-21T18:05:00Z","v":2938,"vw":246.479545},{"c":246.76,"h":246.79,"l":246.55,"n":191,"o":246.55,"t":"2026-10-21T18:10:00Z","v":2349,"vw":246.676},{"c":246.826,"h":246.83,"l":246.6261,"n":218,"o":246.76,"t":"2026-10-21T18:15:00Z","v":4033,"vw":246.718672},{"c":246.93,"h":247.15,"l":246.72,"n":306,"o":246.8,"t":"2026-10-21T18:20:00Z","v":7232,"vw":246.95675},{"c":246.91,"h":247.17,"l":246.91,"n":260,"o":247,"t":"2026-10-21T18:25:00Z","v":5104,"vw":247.02255},{"c":246.99,"h":247,"l":246.795,"n":248,"o":246.89,"t":"2026-10-21T18:30:00Z","v":3474,"vw":246.89625},{"c":246.37,"h":246.97,"l":246.37,"n":267,"o":246.875,"t":"2026-10-21T18:35:00Z","v":5375,"vw":246.712115},{"c":246.48,"h":246.48,"l":246.25,"n":165,"o":246.27,"t":"2026-10-21T18:40:00Z","v":2697,"vw":246.35},{"c":246.46,"h":246.64,"l":246.405,"n":215,"o":246.4619,"t":"2026-10-21T18:45:00Z","v":4865,"vw":246.526099},{"c":246.79,"h":246.79,"l":246.41,"n":277,"o":246.415,"t":"2026-10-21T18:50:00Z","v":6297,"vw":246.507619},{"c":246.26,"h":246.69,"l":246.26,"n":386,"o":246.69,"t":"2026-10-21T18:55:00Z","v":7476,"vw":246.522673},{"c":245.935,"h":246.26,"l":245.805,"n":300,"o":246.26,"t":"2026-10-21T19:00:00Z","v":5530,"vw":246.072759},{"c":245.76,"h":246.06,"l":245.6,"n":235,"o":246.06,"t":"2026-10-21T19:05:00Z","v":6840,"vw":245.78188},{"c":245.69,"h":245.78,"l":245.55,"n":297,"o":245.58,"t":"2026-10-21T19:10:00Z","v":7899,"vw":245.674414},{"c":245.87,"h":246.01,"l":245.74,"n":217,"o":245.74,"t":"2026-10-21T19:15:00Z","v":3582,"vw":245.911578},{"c":245.96,"h":246.15,"l":245.805,"n":348,"o":245.86,"t":"2026-10-21T19:20:00Z","v":10263,"vw":245.951685},{"c":246.25,"h":246.29,"l":246,"n":355,"o":246,"t":"2026-10-21T19:25:00Z","v":9038,"vw":246.169233},{"c":246.39,"h":246.44,"l":246.32,"n":313,"o":246.43,"t":"2026-10-21T19:30:00Z","v":8485,"vw":246.383965},{"c":246.4,"h":246.4,"l":246.18,"n":423,"o":246.39,"t":"2026-10-21T19:35:00Z","v":11490,"vw":246.293333},{"c":246.585,"h":246.61,"l":246.37,"n":442,"o":246.37,"t":"2026-10-21T19:40:00Z","v":10757,"vw":246.517302},{"c":246.61,"h":246.73,"l":246.455,"n":621,"o":246.57,"t":"2026-10-21T19:45:00Z","v":17077,"vw":246.554063},{"c":246.72,"h":247.23,"l":246.53,"n":845,"o":246.63,"t":"2026-10-21T19:50:00Z","v":26574,"vw":246.853046},{"c":246.26,"h":246.655,"l":246.14,"n":2571,"o":246.65,"t":"2026-10-21T19:55:00Z","v":83142,"vw":246.404993},{"c":246.2,"h":246.26,"l":246.2,"n":79,"o":246.26,"t":"2026-10-21T20:00:00Z","v":237623,"vw":246.200243},{"c":245.95,"h":245.95,"l":245.95,"n":1,"o":245.95,"t":"2026-10-21T20:15:00Z","v":100,"vw":245.95},{"c":246.2,"h":246.2,"l":246.2,"n":1,"o":246.2,"t":"2026-10-21T22:15:00Z","v":25544,"vw":246.2},{"c":246.2,"h":246.2,"l":246.19,"n":4,"o":246.19,"t":"2026-10-22T09:45:00Z","v":281,"vw":246.195},{"c":246.2,"h":246.2,"l":246.2,"n":4,"o":246.2,"t":"2026-10-22T10:15:00Z","v":250,"vw":246.2},{"c":246.79,"h":246.79,"l":246.79,"n":13,"o":246.79,"t":"2026-10-22T12:35:00Z","v":544,"vw":246.79},{"c":242.34,"h":246.5,"l":242.34,"n":11,"o":246.5,"t":"2026-10-22T13:25:00Z","v":909,"vw":243.471591},{"c":246.24,"h":247.93,"l":244.18,"n":193,"o":245.41,"t":"2026-10-22T13:30:00Z","v":28387,"vw":245.626858},{"c":246.1,"h":246.27,"l":245.625,"n":120,"o":245.625,"t":"2026-10-22T13:35:00Z","v":6620,"vw":246.050614},{"c":246.865,"h":247.46,"l":245.95,"n":235,"o":246.145,"t":"2026-10-22T13:40:00Z","v":20483,"vw":246.529147},{"c":247.6475,"h":248.05,"l":247.27,"n":303,"o":247.5,"t":"2026-10-22T13:45:00Z","v":14292,"vw":247.642374},{"c":247.835,"h":248.29,"l":247.51,"n":277,"o":247.73,"t":"2026-10-22T13:50:00Z","v":5928,"vw":247.871874},{"c":247.685,"h":248.02,"l":247.67,"n":110,"o":247.6759,"t":"2026-10-22T13:55:00Z","v":3044,"vw":247.78804},{"c":247.825,"h":247.895,"l":247.2,"n":388,"o":247.68,"t":"2026-10-22T14:00:00Z","v":34164,"vw":247.606999},{"c":247.985,"h":248.46,"l":247.8,"n":395,"o":247.825,"t":"2026-10-22T14:05:00Z","v":31006,"vw":247.93169},{"c":248.01,"h":248.045,"l":247.75,"n":155,"o":247.95,"t":"2026-10-22T14:10:00Z","v":7605,"vw":247.959587},{"c":248.7,"h":248.94,"l":247.6,"n":699,"o":248.08,"t":"2026-10-22T14:15:00Z","v":45252,"vw":247.937558},{"c":248.9299,"h":248.9299,"l":248.36,"n":119,"o":248.7825,"t":"2026-10-22T14:20:00Z","v":7035,"vw":248.623999},{"c":248.31,"h":248.47,"l":247.97,"n":261,"o":248.47,"t":"2026-10-22T14:25:00Z","v":13171,"vw":248.296072},{"c":247.5,"h":248.99,"l":247.18,"n":1400,"o":248.66,"t":"2026-10-22T14:30:00Z","v":98616,"vw":248.159094},{"c":247.9425,"h":248.13,"l":247.425,"n":1173,"o":247.55,"t":"2026-10-22T14:35:00Z","v":80563,"vw":247.640443},{"c":247.77,"h":248.3597,"l":247.77,"n":224,"o":247.81,"t":"2026-10-22T14:40:00Z","v":6989,"vw":248.061357},{"c":248.79,"h":249,"l":247.79,"n":269,"o":247.8,"t":"2026-10-22T14:45:00Z","v":7851,"vw":248.4738},{"c":248.55,"h":248.84,"l":248.395,"n":155,"o":248.815,"t":"2026-10-22T14:50:00Z","v":4609,"vw":248.70873},{"c":248.645,"h":248.825,"l":248.45,"n":172,"o":248.57,"t":"2026-10-22T14:55:00Z","v":3754,"vw":248.632972},{"c":248.24,"h":248.69,"l":247.63,"n":408,"o":248.66,"t":"2026-10-22T15:00:00Z","v":14145,"vw":248.225062},{"c":248.565,"h":248.565,"l":248.1501,"n":181,"o":248.29,"t":"2026-10-22T15:05:00Z","v":4367,"vw":248.300577},{"c":249.535,"h":249.57,"l":248.62,"n":353,"o":248.76,"t":"2026-10-22T15:10:00Z","v":9868,"vw":249.087316},{"c":249.26,"h":249.38,"l":249.05,"n":195,"o":249.3,"t":"2026-10-22T15:15:00Z","v":6632,"vw":249.266965},{"c":249.5425,"h":249.6187,"l":249.02,"n":234,"o":249.26,"t":"2026-10-22T15:20:00Z","v":6641,"vw":249.315957},{"c":250.235,"h":250.28,"l":249.765,"n":493,"o":249.8,"t":"2026-10-22T15:25:00Z","v":18075,"vw":250.027003},{"c":250.595,"h":250.68,"l":250.325,"n":182,"o":250.325,"t":"2026-10-22T15:30:00Z","v":5676,"vw":250.411219},{"c":250.255,"h":250.49,"l":250.015,"n":195,"o":250.49,"t":"2026-10-22T15:35:00Z","v":4249,"vw":250.266713},{"c":250.585,"h":250.87,"l":250.4,"n":222,"o":250.47,"t":"2026-10-22T15:40:00Z","v":5416,"vw":250.663082},{"c":251.18,"h":251.3,"l":250.685,"n":157,"o":250.685,"t":"2026-10-22T15:45:00Z","v":4336,"vw":251.006966},{"c":251.41,"h":251.67,"l":251.155,"n":194,"o":251.155,"t":"2026-10-22T15:50:00Z","v":6032,"vw":251.414039},{"c":251.69,"h":251.69,"l":251.19,"n":169,"o":251.19,"t":"2026-10-22T15:55:00Z","v":2935,"vw":251.578128},{"c":251.62,"h":251.8,"l":251.53,"n":139,"o":251.79,"t":"2026-10-22T16:00:00Z","v":4347,"vw":251.639055},{"c":252.07,"h":252.15,"l":251.7,"n":203,"o":251.7,"t":"2026-10-22T16:05:00Z","v":4578,"vw":251.947336},{"c":251.66,"h":252.105,"l":251.66,"n":187,"o":252.075,"t":"2026-10-22T16:10:00Z","v":3282,"vw":251.835},{"c":251.615,"h":251.95,"l":251.58,"n":159,"o":251.95,"t":"2026-10-22T16:15:00Z","v":2754,"vw":251.763453},{"c":251.575,"h":251.88,"l":251.505,"n":175,"o":251.505,"t":"2026-10-22T16:20:00Z","v":2775,"vw":251.65375},{"c":251.74,"h":251.84,"l":251.55,"n":84,"o":251.55,"t":"2026-10-22T16:25:00Z","v":1337,"vw":251.674911},{"c":251.74,"h":251.95,"l":251.73,"n":165,"o":251.92,"t":"2026-10-22T16:30:00Z","v":4241,"vw":251.82519},{"c":251.09,"h":251.695,"l":250.93,"n":282,"o":251.695,"t":"2026-10-22T16:35:00Z","v":12456,"vw":251.053194},{"c":250.955,"h":251.095,"l":250.79,"n":136,"o":250.885,"t":"2026-10-22T16:40:00Z","v":4123,"vw":250.895465},{"c":250.85,"h":251.08,"l":250.69,"n":223,"o":251.02,"t":"2026-10-22T16:45:00Z","v":5544,"vw":250.848936},{"c":251.14,"h":251.235,"l":250.845,"n":284,"o":250.845,"t":"2026-10-22T16:50:00Z","v":6585,"vw":251.034136},{"c":250.89,"h":251.135,"l":250.89,"n":183,"o":251.11,"t":"2026-10-22T16:55:00Z","v":3785,"vw":251.06922},{"c":250.5075,"h":250.755,"l":250.28,"n":201,"o":250.73,"t":"2026-10-22T17:00:00Z","v":3653,"vw":250.53677},{"c":250.29,"h":250.515,"l":250.27,"n":62,"o":250.51,"t":"2026-10-22T17:05:00Z","v":1456,"vw":250.390446},{"c":250.48,"h":250.69,"l":250.195,"n":195,"o":250.22,"t":"2026-10-22T17:10:00Z","v":4351,"vw":250.379848},{"c":249.87,"h":250.49,"l":249.6675,"n":210,"o":250.47,"t":"2026-10-22T17:15:00Z","v":4512,"vw":250.031543},{"c":249.36,"h":249.85,"l":249.345,"n":114,"o":249.85,"t":"2026-10-22T17:20:00Z","v":2490,"vw":249.446791},{"c":249.955,"h":249.955,"l":249.39,"n":216,"o":249.52,"t":"2026-10-22T17:25:00Z","v":4294,"vw":249.594687},{"c":250.51,"h":250.51,"l":249.815,"n":275,"o":249.845,"t":"2026-10-22T17:30:00Z","v":7054,"vw":250.062028},{"c":249.82,"h":250.19,"l":249.645,"n":193,"o":250.19,"t":"2026-10-22T17:35:00Z","v":5657,"vw":250.068456},{"c":249.7,"h":249.92,"l":249.7,"n":99,"o":249.82,"t":"2026-10-22T17:40:00Z","v":1728,"vw":249.77152},{"c":249.66,"h":249.92,"l":249.64,"n":163,"o":249.7,"t":"2026-10-22T17:45:00Z","v":3592,"vw":249.706176},{"c":249.86,"h":250.045,"l":249.76,"n":265,"o":249.76,"t":"2026-10-22T17:50:00Z","v":5504,"vw":249.863063},{"c":250.295,"h":250.31,"l":249.94,"n":249,"o":250.02,"t":"2026-10-22T17:55:00Z","v":4603,"vw":250.079854},{"c":249.49,"h":250.2325,"l":249.49,"n":370,"o":250.2,"t":"2026-10-22T18:00:00Z","v":8033,"vw":249.763335},{"c":250.16,"h":250.16,"l":249.765,"n":270,"o":249.765,"t":"2026-10-22T18:05:00Z","v":5606,"vw":249.944913},{"c":250.14,"h":250.2,"l":250.005,"n":202,"o":250.15,"t":"2026-10-22T18:10:00Z","v":4349,"vw":250.135567},{"c":250.085,"h":250.28,"l":250,"n":194,"o":250,"t":"2026-10-22T18:15:00Z","v":4841,"vw":250.204599},{"c":250.335,"h":250.36,"l":250.075,"n":238,"o":250.075,"t":"2026-10-22T18:20:00Z","v":5159,"vw":250.28284},{"c":250.125,"h":250.375,"l":250.01,"n":412,"o":250.375,"t":"2026-10-22T18:25:00Z","v":10836,"vw":250.241246},{"c":249.88,"h":250.125,"l":249.63,"n":271,"o":250.125,"t":"2026-10-22T18:30:00Z","v":6367,"vw":249.917579},{"c":249.77,"h":249.98,"l":249.565,"n":408,"o":249.88,"t":"2026-10-22T18:35:00Z","v":16860,"vw":249.76313},{"c":249.905,"h":250.155,"l":249.88,"n":348,"o":249.95,"t":"2026-10-22T18:40:00Z","v":11787,"vw":250.044817},{"c":250.17,"h":250.17,"l":249.8675,"n":217,"o":249.905,"t":"2026-10-22T18:45:00Z","v":5449,"vw":249.943684},{"c":249.945,"h":250.065,"l":249.89,"n":267,"o":250.035,"t":"2026-10-22T18:50:00Z","v":9215,"vw":250.034665},{"c":251.07,"h":251.195,"l":249.895,"n":464,"o":250.08,"t":"2026-10-22T18:55:00Z","v":25578,"vw":250.824765},{"c":251.22,"h":251.355,"l":251.07,"n":291,"o":251.22,"t":"2026-10-22T19:00:00Z","v":9092,"vw":251.228587},{"c":251.89,"h":252,"l":250.99,"n":350,"o":251.22,"t":"2026-10-22T19:05:00Z","v":8218,"vw":251.505846},{"c":251.625,"h":251.955,"l":251.47,"n":429,"o":251.93,"t":"2026-10-22T19:10:00Z","v":13317,"vw":251.617229},{"c":252.09,"h":252.21,"l":251.6275,"n":467,"o":251.6275,"t":"2026-10-22T19:15:00Z","v":11471,"vw":251.911146},{"c":252.34,"h":252.34,"l":252.06,"n":366,"o":252.18,"t":"2026-10-22T19:20:00Z","v":13631,"vw":252.182883},{"c":252.05,"h":252.5,"l":252.05,"n":477,"o":252.255,"t":"2026-10-22T19:25:00Z","v":12236,"vw":252.309471},{"c":252.09,"h":252.23,"l":251.81,"n":545,"o":252.15,"t":"2026-10-22T19:30:00Z","v":15932,"vw":252.012094},{"c":252.365,"h":252.45,"l":252.06,"n":558,"o":252.06,"t":"2026-10-22T19:35:00Z","v":16360,"vw":252.309235},{"c":252.335,"h":252.45,"l":252.27,"n":697,"o":252.28,"t":"2026-10-22T19:40:00Z","v":32614,"vw":252.360797},{"c":252.39,"h":252.645,"l":252.265,"n":919,"o":252.38,"t":"2026-10-22T19:45:00Z","v":42471,"vw":252.425638},{"c":252.915,"h":253.045,"l":252.17,"n":2221,"o":252.62,"t":"2026-10-22T19:50:00Z","v":124456,"vw":252.572781},{"c":253.12,"h":253.62,"l":252.9,"n":3009,"o":252.93,"t":"2026-10-22T19:55:00Z","v":142735,"vw":253.267702},{"c":253.06,"h":253.06,"l":253.06,"n":78,"o":253.06,"t":"2026-10-22T20:00:00Z","v":223866,"vw":253.06},{"c":253.06,"h":253.06,"l":253,"n":5,"o":253,"t":"2026-10-22T20:15:00Z","v":314871,"vw":253.03},{"c":253.06,"h":253.06,"l":253.06,"n":1,"o":253.06,"t":"2026-10-22T21:45:00Z","v":13500,"vw":253.06}],"history":[{"c":240.05,"h":242.44,"l":238.4,"n":18122,"o":241.06,"t":"2024-10-21T04:00:00Z","v":973032,"vw":239.995155},{"c":239.98,"h":241.17,"l":237.63,"n":15960,"o":239.06,"t":"2024-10-22T04:00:00Z","v":614629,"vw":239.4312},{"c":237.4,"h":240.22,"l":235.08,"n":20054,"o":239.13,"t":"2024-10-23T04:00:00Z","v":1019834,"vw":236.922393},{"c":239.05,"h":243.99,"l":237.46,"n":34204,"o":237.46,"t":"2024-10-24T04:00:00Z","v":1846403,"vw":240.430999},{"c":256.07,"h":260.49,"l":252.8,"n":58069,"o":260,"t":"2024-10-25T04:00:00Z","v":3516542,"vw":256.914661},{"c":246.83,"h":259.33,"l":246.27,"n":38422,"o":258,"t":"2024-10-28T04:00:00Z","v":1796072,"vw":249.194833},{"c":244.4,"h":250.085,"l":243.83,"n":29839,"o":247.62,"t":"2024-10-29T04:00:00Z","v":1486270,"vw":245.631374},{"c":243.02,"h":245.845,"l":241.06,"n":22273,"o":243.3,"t":"2024-10-30T04:00:00Z","v":1105490,"vw":242.767435},{"c":242.47,"h":243.67,"l":240.53,"n":21503,"o":242,"t":"2024-10-31T04:00:00Z","v":1165516,"vw":242.281972},{"c":244.28,"h":246.77,"l":241.115,"n":22433,"o":242,"t":"2024-11-01T04:00:00Z","v":1118394,"vw":244.454196},{"c":243.61,"h":247.75,"l":242.835,"n":21432,"o":245,"t":"2024-11-04T05:00:00Z","v":1236221,"vw":244.348724},{"c":245.74,"h":246.51,"l":241.28,"n":21498,"o":243.61,"t":"2024-11-05T05:00:00Z","v":1081060,"vw":245.157279},{"c":245.63,"h":250,"l":241.975,"n":21580,"o":248.74,"t":"2024-11-06T05:00:00Z","v":802462,"vw":245.108893},{"c":248.54,"h":248.55,"l":243.62,"n":19061,"o":246.48,"t":"2024-11-07T05:00:00Z","v":815815,"vw":247.630635},{"c":252.38,"h":255.16,"l":248.525,"n":21442,"o":249,"t":"2024-11-08T05:00:00Z","v":930321,"vw":252.544551},{"c":248.69,"h":252.99,"l":248.43,"n":18811,"o":252.55,"t":"2024-11-11T05:00:00Z","v":898839,"vw":249.576659},{"c":247.21,"h":249.265,"l":246.185,"n":16179,"o":248.81,"t":"2024-11-12T05:00:00Z","v":737144,"vw":247.325888},{"c":235.44,"h":247.7325,"l":235.355,"n":22975,"o":246.41,"t":"2024-11-13T05:00:00Z","v":993990,"vw":238.745349},{"c":231.43,"h":236.89,"l":231.18,"n":26022,"o":235.44,"t":"2024-11-14T05:00:00Z","v":1102264,"vw":232.348592},{"c":234.74,"h":235.09,"l":231.17,"n":24140,"o":233.17,"t":"2024-11-15T05:00:00Z","v":1116942,"vw":233.472765},{"c":239.42,"h":240.22,"l":234.91,"n":20925,"o":234.91,"t":"2024-11-18T05:00:00Z","v":759947,"vw":238.927636},{"c":238.12,"h":240.665,"l":236.62,"n":17602,"o":237.73,"t":"2024-11-19T05:00:00Z","v":711330,"vw":238.569957},{"c":241.55,"h":242.47,"l":236.72,"n":17327,"o":238.73,"t":"2024-11-20T05:00:00Z","v":561515,"vw":240.776207},{"c":243.6,"h":243.73,"l":240.685,"n":13432,"o":242.52,"t":"2024-11-21T05:00:00Z","v":455006,"vw":242.829346},{"c":243.78,"h":243.885,"l":241.4415,"n":13342,"o":243.6,"t":"2024-11-22T05:00:00Z","v":551442,"vw":243.418396},{"c":249.56,"h":249.77,"l":243.6,"n":22040,"o":244.53,"t":"2024-11-25T05:00:00Z","v":1708448,"vw":249.114802},{"c":249.99,"h":251.2,"l":247.275,"n":16605,"o":249.71,"t":"2024-11-26T05:00:00Z","v":676207,"vw":249.42988},{"c":249.33,"h":251.36,"l":247.91,"n":13608,"o":250.98,"t":"2024-11-27T05:00:00Z","v":654486,"vw":249.341833},{"c":249.02,"h":252.36,"l":247.74,"n":8711,"o":248.47,"t":"2024-11-29T05:00:00Z","v":351327,"vw":249.414746},{"c":244.92,"h":248.91,"l":243.38,"n":18412,"o":248.91,"t":"2024-12-02T05:00:00Z","v":575940,"vw":244.886583},{"c":246.91,"h":249.4699,"l":244.34,"n":16448,"o":244.34,"t":"2024-12-03T05:00:00Z","v":664996,"vw":247.12561},{"c":245.84,"h":246.63,"l":243.3601,"n":14840,"o":245.65,"t":"2024-12-04T05:00:00Z","v":884183,"vw":245.586234},{"c":239.41,"h":245.11,"l":238.72,"n":21369,"o":243.05,"t":"2024-12-05T05:00:00Z","v":642392,"vw":240.221626},{"c":241.41,"h":245.13,"l":239.41,"n":17878,"o":240.48,"t":"2024-12-06T05:00:00Z","v":462436,"vw":242.522224},{"c":244.76,"h":247.76,"l":242.17,"n":16839,"o":244.23,"t":"2024-12-09T05:00:00Z","v":583582,"vw":244.735961},{"c":245.22,"h":246.5,"l":242,"n":15045,"o":245.16,"t":"2024-12-10T05:00:00Z","v":505873,"vw":244.985833},{"c":245.78,"h":246.01,"l":242.06,"n":12882,"o":245.19,"t":"2024-12-11T05:00:00Z","v":514234,"vw":245.098202},{"c":242.51,"h":247.93,"l":241.45,"n":22489,"o":243.16,"t":"2024-12-12T05:00:00Z","v":922342,"vw":243.680144},{"c":238.52,"h":241.5,"l":236.95,"n":19406,"o":241.28,"t":"2024-12-13T05:00:00Z","v":580589,"vw":238.9424},{"c":241.02,"h":241.84,"l":231,"n":20819,"o":238.66,"t":"2024-12-16T05:00:00Z","v":829780,"vw":240.307986},{"c":242.62,"h":245.19,"l":241.4,"n":19082,"o":242,"t":"2024-12-17T05:00:00Z","v":739288,"vw":242.667493},{"c":230.21,"h":240.175,"l":229.94,"n":24266,"o":239.04,"t":"2024-12-18T05:00:00Z","v":871441,"vw":232.807478},{"c":231.58,"h":235.5,"l":230.01,"n":21586,"o":231.67,"t":"2024-12-19T05:00:00Z","v":596843,"vw":231.643565},{"c":237.27,"h":238.6,"l":231,"n":27401,"o":231,"t":"2024-12-20T05:00:00Z","v":3057163,"vw":236.904437},{"c":231.17,"h":232,"l":224.51,"n":30154,"o":230.21,"t":"2024-12-23T05:00:00Z","v":1151442,"vw":228.931581},{"c":232.58,"h":232.58,"l":229.58,"n":7759,"o":231.81,"t":"2024-12-24T05:00:00Z","v":227615,"vw":231.860075},{"c":233.88,"h":234.75,"l":230.96,"n":12242,"o":230.96,"t":"2024-12-26T05:00:00Z","v":390213,"vw":233.788687},{"c":233.18,"h":234.39,"l":231.0901,"n":13876,"o":233.74,"t":"2024-12-27T05:00:00Z","v":390886,"vw":232.902516},{"c":229.5,"h":232.52,"l":228.11,"n":17937,"o":232.18,"t":"2024-12-30T05:00:00Z","v":504397,"vw":229.593764},{"c":228.69,"h":232.1,"l":228.27,"n":14186,"o":230.69,"t":"2024-12-31T05:00:00Z","v":522844,"vw":229.054674},{"c":228.48,"h":230.99,"l":226.6601,"n":17335,"o":230.99,"t":"2025-01-02T05:00:00Z","v":558305,"vw":228.669952},{"c":231.67,"h":231.86,"l":226.9489,"n":16326,"o":228.56,"t":"2025-01-03T05:00:00Z","v":639425,"vw":231.113266},{"c":235.09,"h":237.25,"l":231,"n":20431,"o":231.84,"t":"2025-01-06T05:00:00Z","v":793784,"vw":235.336342},{"c":236.4,"h":239.74,"l":234.9,"n":14979,"o":236.01,"t":"2025-01-07T05:00:00Z","v":675161,"vw":236.428184},{"c":236.17,"h":237.2,"l":232.51,"n":21762,"o":234.04,"t":"2025-01-08T05:00:00Z","v":878752,"vw":235.604887},{"c":233.82,"h":235.45,"l":229.855,"n":25422,"o":232.27,"t":"2025-01-10T05:00:00Z","v":1043431,"vw":233.532247},{"c":230.26,"h":231.55,"l":227.26,"n":18574,"o":231.52,"t":"2025-01-13T05:00:00Z","v":580194,"vw":229.766042},{"c":228.83,"h":232.12,"l":227.675,"n":19687,"o":231.81,"t":"2025-01-14T05:00:00Z","v":692792,"vw":229.090827},{"c":233.38,"h":233.93,"l":229.085,"n":20455,"o":230.69,"t":"2025-01-15T05:00:00Z","v":1147621,"vw":233.087025},{"c":237.13,"h":240.6,"l":233.08,"n":21607,"o":235,"t":"2025-01-16T05:00:00Z","v":797110,"vw":237.5168},{"c":239.78,"h":240.37,"l":235.88,"n":16847,"o":237.99,"t":"2025-01-17T05:00:00Z","v":776858,"vw":239.056711},{"c":247.79,"h":249.3121,"l":243.875,"n":24227,"o":244.54,"t":"2025-01-21T05:00:00Z","v":1047883,"vw":247.7145},{"c":247.33,"h":248.87,"l":244.915,"n":20796,"o":246.07,"t":"2025-01-22T05:00:00Z","v":762853,"vw":247.37428},{"c":248.88,"h":249.12,"l":244.67,"n":16337,"o":246.63,"t":"2025-01-23T05:00:00Z","v":643904,"vw":247.80811},{"c":250.51,"h":250.76,"l":243.23,"n":19603,"o":248.19,"t":"2025-01-24T05:00:00Z","v":778470,"vw":249.770682},{"c":254.7,"h":258.7,"l":249.285,"n":32301,"o":249.46,"t":"2025-01-27T05:00:00Z","v":1253809,"vw":255.083985},{"c":249.94,"h":253.4,"l":249.625,"n":26220,"o":252.48,"t":"2025-01-28T05:00:00Z","v":921475,"vw":250.601702},{"c":252.86,"h":253.5,"l":248.22,"n":24373,"o":249.67,"t":"2025-01-29T05:00:00Z","v":932194,"vw":251.863842},{"c":257.65,"h":263.05,"l":254.1,"n":43212,"o":255.34,"t":"2025-01-30T05:00:00Z","v":1832880,"vw":259.24099},{"c":236.18,"h":259.95,"l":235,"n":49631,"o":258,"t":"2025-01-31T05:00:00Z","v":2599352,"vw":239.875515},{"c":240.55,"h":244.29,"l":235,"n":39924,"o":242,"t":"2025-02-03T05:00:00Z","v":1978509,"vw":239.902322},{"c":240.46,"h":245.265,"l":238.87,"n":27552,"o":240.1,"t":"2025-02-04T05:00:00Z","v":1394701,"vw":241.184302},{"c":242.58,"h":245.99,"l":240.46,"n":25809,"o":242.11,"t":"2025-02-05T05:00:00Z","v":1000259,"vw":242.38288},{"c":237.18,"h":243.41,"l":235.095,"n":24290,"o":242.01,"t":"2025-02-06T05:00:00Z","v":992644,"vw":237.508399},{"c":236.94,"h":239.065,"l":235.63,"n":20862,"o":237.76,"t":"2025-02-07T05:00:00Z","v":829029,"vw":236.841206},{"c":238.56,"h":240.84,"l":236.97,"n":19274,"o":238.98,"t":"2025-02-10T05:00:00Z","v":817005,"vw":238.643631},{"c":237.43,"h":238.83,"l":236.17,"n":15979,"o":236.78,"t":"2025-02-11T05:00:00Z","v":581387,"vw":237.557957},{"c":236.6,"h":237.435,"l":233.475,"n":16747,"o":236.37,"t":"2025-02-12T05:00:00Z","v":674124,"vw":236.336863},{"c":239.48,"h":239.52,"l":235.77,"n":19284,"o":238.9,"t":"2025-02-13T05:00:00Z","v":696363,"vw":238.177075},{"c":232.98,"h":243.475,"l":232.76,"n":26503,"o":241.86,"t":"2025-02-14T05:00:00Z","v":1025932,"vw":235.292642},{"c":230.58,"h":232.96,"l":228.87,"n":26260,"o":231.1,"t":"2025-02-18T05:00:00Z","v":1000987,"vw":230.521834},{"c":234.51,"h":240,"l":231.48,"n":19922,"o":239.43,"t":"2025-02-19T05:00:00Z","v":941801,"vw":234.024756},{"c":232.79,"h":234.61,"l":231.62,"n":17025,"o":233.01,"t":"2025-02-20T05:00:00Z","v":662270,"vw":232.943866},{"c":231.69,"h":233.38,"l":230.34,"n":14474,"o":232.31,"t":"2025-02-21T05:00:00Z","v":518460,"vw":231.765704},{"c":229.65,"h":231.82,"l":228.18,"n":25678,"o":231.69,"t":"2025-02-24T05:00:00Z","v":1918777,"vw":230.020193},{"c":236.19,"h":236.31,"l":229.245,"n":22985,"o":229.4,"t":"2025-02-25T05:00:00Z","v":979473,"vw":234.304231},{"c":234.61,"h":236.63,"l":232.09,"n":16352,"o":236.46,"t":"2025-02-26T05:00:00Z","v":565536,"vw":234.665201},{"c":231.28,"h":234.92,"l":230.7301,"n":14326,"o":233.47,"t":"2025-02-27T05:00:00Z","v":557475,"vw":231.8576},{"c":233.52,"h":233.65,"l":228.1604,"n":19574,"o":231.47,"t":"2025-02-28T05:00:00Z","v":1306863,"vw":232.559704},{"c":233.1,"h":236.44,"l":231.39,"n":21694,"o":234.1,"t":"2025-03-03T05:00:00Z","v":722864,"vw":233.726692},{"c":231.48,"h":233.67,"l":227.08,"n":23472,"o":233.44,"t":"2025-03-04T05:00:00Z","v":801287,"vw":230.852465},{"c":223.83,"h":228.14,"l":219.76,"n":32688,"o":227.71,"t":"2025-03-05T05:00:00Z","v":1188042,"vw":223.600495},{"c":225.03,"h":226.02,"l":219.68,"n":32504,"o":223.85,"t":"2025-03-06T05:00:00Z","v":1226762,"vw":224.276259},{"c":232.44,"h":232.86,"l":222.91,"n":21776,"o":224.43,"t":"2025-03-07T05:00:00Z","v":908219,"vw":230.688207},{"c":236.63,"h":243.37,"l":228.72,"n":35669,"o":230.36,"t":"2025-03-10T04:00:00Z","v":2005993,"vw":238.473724},{"c":225.79,"h":237.44,"l":224.88,"n":31023,"o":236.3,"t":"2025-03-11T04:00:00Z","v":1282805,"vw":227.212739},{"c":220.22,"h":222.94,"l":217.67,"n":22255,"o":222.94,"t":"2025-03-12T04:00:00Z","v":775556,"vw":220.600723},{"c":219.72,"h":222.82,"l":217.52,"n":21018,"o":221.76,"t":"2025-03-13T04:00:00Z","v":1173332,"vw":219.474774},{"c":224.16,"h":224.64,"l":219.1949,"n":20302,"o":219.89,"t":"2025-03-14T04:00:00Z","v":746952,"vw":223.295195},{"c":224.74,"h":226.95,"l":220.77,"n":17933,"o":222.4,"t":"2025-03-17T04:00:00Z","v":806457,"vw":224.930568},{"c":220.25,"h":224.1,"l":219.12,"n":20833,"o":223,"t":"2025-03-18T04:00:00Z","v":710566,"vw":220.899408},{"c":222.05,"h":223.99,"l":220.415,"n":17817,"o":221.86,"t":"2025-03-19T04:00:00Z","v":801882,"vw":221.962669},{"c":221.11,"h":225.555,"l":220.54,"n":16654,"o":223.9,"t":"2025-03-20T04:00:00Z","v":671414,"vw":222.038937},{"c":219.7,"h":221.2,"l":217.03,"n":17717,"o":220.09,"t":"2025-03-21T04:00:00Z","v":1171798,"vw":219.784873},{"c":222.91,"h":224.105,"l":220.35,"n":18429,"o":221.51,"t":"2025-03-24T04:00:00Z","v":753895,"vw":222.633186},{"c":221.29,"h":227,"l":219.56,"n":19081,"o":223.31,"t":"2025-03-25T04:00:00Z","v":1060414,"vw":221.531515},{"c":221.88,"h":224.06,"l":220.735,"n":15333,"o":221.49,"t":"2025-03-26T04:00:00Z","v":492341,"vw":222.136613},{"c":222.62,"h":224.72,"l":221.29,"n":12293,"o":223.62,"t":"2025-03-27T04:00:00Z","v":484694,"vw":222.900773},{"c":219.94,"h":223.14,"l":219.7,"n":16024,"o":221.74,"t":"2025-03-28T04:00:00Z","v":542428,"vw":220.73383},{"c":223.85,"h":225.25,"l":215.05,"n":21381,"o":219.11,"t":"2025-03-31T04:00:00Z","v":1086592,"vw":222.100417},{"c":222.3,"h":223.095,"l":219.46,"n":17502,"o":222.86,"t":"2025-04-01T04:00:00Z","v":766886,"vw":221.869899},{"c":223,"h":223.56,"l":219.09,"n":15213,"o":219.74,"t":"2025-04-02T04:00:00Z","v":625853,"vw":222.285539},{"c":213.35,"h":218.53,"l":211.72,"n":35153,"o":217,"t":"2025-04-03T04:00:00Z","v":1512127,"vw":213.595235},{"c":205.17,"h":211.55,"l":204.51,"n":41897,"o":209.66,"t":"2025-04-04T04:00:00Z","v":2065486,"vw":206.751657},{"c":213,"h":218.87,"l":199.92,"n":50445,"o":200.87,"t":"2025-04-07T04:00:00Z","v":2203396,"vw":211.645385},{"c":204.54,"h":216.6,"l":201.835,"n":35739,"o":215.58,"t":"2025-04-08T04:00:00Z","v":1527694,"vw":207.726719},{"c":216.44,"h":218.14,"l":201.9,"n":33836,"o":203.99,"t":"2025-04-09T04:00:00Z","v":1771797,"vw":213.709196},{"c":210.55,"h":214.71,"l":206.965,"n":26437,"o":214.15,"t":"2025-04-10T04:00:00Z","v":1044495,"vw":210.811127},{"c":213.99,"h":214,"l":206.74,"n":26735,"o":212.16,"t":"2025-04-11T04:00:00Z","v":2305935,"vw":212.060451},{"c":214.53,"h":215.33,"l":210.24,"n":27256,"o":214.06,"t":"2025-04-14T04:00:00Z","v":1745059,"vw":213.908202},{"c":213.97,"h":217.38,"l":212.05,"n":25099,"o":215.87,"t":"2025-04-15T04:00:00Z","v":1769529,"vw":213.735857},{"c":211.49,"h":214.81,"l":210.54,"n":22084,"o":211.77,"t":"2025-04-16T04:00:00Z","v":938265,"vw":212.58184},{"c":212.91,"h":214.32,"l":202,"n":23309,"o":209,"t":"2025-04-17T04:00:00Z","v":1109562,"vw":211.740436},{"c":210.87,"h":214.14,"l":209.31,"n":23178,"o":211.62,"t":"2025-04-21T04:00:00Z","v":941754,"vw":211.011341},{"c":214.08,"h":215.075,"l":211.1,"n":25683,"o":212.47,"t":"2025-04-22T04:00:00Z","v":1365825,"vw":213.929269},{"c":214.44,"h":221.53,"l":210.34,"n":37114,"o":214.29,"t":"2025-04-23T04:00:00Z","v":1691746,"vw":216.634343},{"c":236.1,"h":239.66,"l":227.4,"n":44052,"o":233.19,"t":"2025-04-24T04:00:00Z","v":2257946,"vw":235.202165},{"c":235.88,"h":238.94,"l":230.51,"n":30195,"o":238.56,"t":"2025-04-25T04:00:00Z","v":1194891,"vw":234.540862},{"c":234.14,"h":236.82,"l":230.91,"n":28132,"o":236,"t":"2025-04-28T04:00:00Z","v":1117954,"vw":233.742208},{"c":237.74,"h":237.96,"l":233.62,"n":18181,"o":235.02,"t":"2025-04-29T04:00:00Z","v":718104,"vw":236.844781},{"c":236.59,"h":237.4,"l":233.54,"n":21912,"o":237.12,"t":"2025-04-30T04:00:00Z","v":1321162,"vw":235.880666},{"c":236.49,"h":238.81,"l":233.87,"n":19663,"o":236.59,"t":"2025-05-01T04:00:00Z","v":732183,"vw":236.857529},{"c":239.95,"h":241,"l":238.22,"n":17942,"o":240,"t":"2025-05-02T04:00:00Z","v":608794,"vw":239.657379},{"c":240.66,"h":241.75,"l":238.685,"n":16834,"o":240.89,"t":"2025-05-05T04:00:00Z","v":766020,"vw":240.767807},{"c":241.95,"h":242.47,"l":237,"n":23354,"o":238.01,"t":"2025-05-06T04:00:00Z","v":898644,"vw":241.141557},{"c":244.7,"h":245.32,"l":241.54,"n":20133,"o":242.25,"t":"2025-05-07T04:00:00Z","v":750159,"vw":243.942063},{"c":243.09,"h":247.35,"l":242.77,"n":20780,"o":245.74,"t":"2025-05-08T04:00:00Z","v":737950,"vw":244.5089},{"c":245.04,"h":245.41,"l":242.49,"n":17022,"o":243.86,"t":"2025-05-09T04:00:00Z","v":693839,"vw":244.554641},{"c":247.66,"h":249.99,"l":246.63,"n":22499,"o":247.88,"t":"2025-05-12T04:00:00Z","v":894319,"vw":247.809813},{"c":247.65,"h":248.85,"l":245.96,"n":17731,"o":248.1,"t":"2025-05-13T04:00:00Z","v":2145961,"vw":247.830947},{"c":246.99,"h":249.4,"l":246.435,"n":19637,"o":248.03,"t":"2025-05-14T04:00:00Z","v":1074863,"vw":247.18719},{"c":248.58,"h":249.97,"l":246.2,"n":18355,"o":249.6,"t":"2025-05-15T04:00:00Z","v":1442165,"vw":248.560223},{"c":251.69,"h":251.94,"l":247.71,"n":19247,"o":249.24,"t":"2025-05-16T04:00:00Z","v":839610,"vw":250.563138},{"c":253.35,"h":253.43,"l":248.09,"n":14261,"o":248.93,"t":"2025-05-19T04:00:00Z","v":658666,"vw":252.516988},{"c":248.14,"h":251.49,"l":243.2,"n":30689,"o":243.47,"t":"2025-05-20T04:00:00Z","v":1432264,"vw":248.3623},{"c":245.78,"h":249,"l":244.39,"n":20958,"o":247,"t":"2025-05-21T04:00:00Z","v":847104,"vw":245.87347},{"c":245.49,"h":247.07,"l":243.87,"n":17916,"o":244.59,"t":"2025-05-22T04:00:00Z","v":644423,"vw":245.685904},{"c":242.84,"h":245.5,"l":242.224,"n":17431,"o":242.54,"t":"2025-05-23T04:00:00Z","v":558148,"vw":243.190068},{"c":246.22,"h":247.48,"l":244,"n":21938,"o":246.35,"t":"2025-05-27T04:00:00Z","v":1056207,"vw":246.32711},{"c":244.76,"h":247,"l":244.61,"n":17954,"o":245.81,"t":"2025-05-28T04:00:00Z","v":656927,"vw":245.387962},{"c":245.12,"h":246.235,"l":243.64,"n":16204,"o":245.15,"t":"2025-05-29T04:00:00Z","v":562836,"vw":244.981166},{"c":244.79,"h":245.785,"l":242.14,"n":20029,"o":244.5,"t":"2025-05-30T04:00:00Z","v":1060298,"vw":244.669222},{"c":244.03,"h":244.42,"l":239.935,"n":19142,"o":243.78,"t":"2025-06-02T04:00:00Z","v":640651,"vw":243.44499},{"c":247.05,"h":247.35,"l":241.99,"n":16477,"o":243.72,"t":"2025-06-03T04:00:00Z","v":833237,"vw":246.432447},{"c":249.94,"h":250.56,"l":246.96,"n":16300,"o":247.32,"t":"2025-06-04T04:00:00Z","v":703739,"vw":249.647119},{"c":249.69,"h":251.81,"l":248.64,"n":16679,"o":250.85,"t":"2025-06-05T04:00:00Z","v":643313,"vw":250.143816},{"c":252.2,"h":252.48,"l":249.65,"n":15025,"o":250.64,"t":"2025-06-06T04:00:00Z","v":458653,"vw":251.897543},{"c":250.98,"h":252.42,"l":248.57,"n":18073,"o":252,"t":"2025-06-09T04:00:00Z","v":976789,"vw":251.065927},{"c":252.66,"h":254.75,"l":252.11,"n":19814,"o":253.45,"t":"2025-06-10T04:00:00Z","v":861892,"vw":252.878188},{"c":251.36,"h":254.98,"l":250.77,"n":17200,"o":252.68,"t":"2025-06-11T04:00:00Z","v":620275,"vw":251.682221},{"c":252.21,"h":252.21,"l":250.2638,"n":14912,"o":250.68,"t":"2025-06-12T04:00:00Z","v":573049,"vw":251.867007},{"c":249.34,"h":251.94,"l":248.202,"n":14169,"o":250.64,"t":"2025-06-13T04:00:00Z","v":427416,"vw":249.854545},{"c":251.68,"h":254.03,"l":249.61,"n":17146,"o":250.72,"t":"2025-06-16T04:00:00Z","v":645878,"vw":251.95028},{"c":250.09,"h":252.83,"l":248.72,"n":17637,"o":250.42,"t":"2025-06-17T04:00:00Z","v":668450,"vw":250.365647},{"c":250.88,"h":253.73,"l":249.6,"n":17952,"o":250.25,"t":"2025-06-18T04:00:00Z","v":635899,"vw":251.309945},{"c":253.68,"h":254.06,"l":251.855,"n":16933,"o":251.92,"t":"2025-06-20T04:00:00Z","v":964362,"vw":253.300947},{"c":254.52,"h":255.465,"l":250.84,"n":18877,"o":253.57,"t":"2025-06-23T04:00:00Z","v":591314,"vw":253.967014},{"c":255.91,"h":256.82,"l":252.35,"n":23315,"o":255.16,"t":"2025-06-24T04:00:00Z","v":994030,"vw":255.785373},{"c":257.91,"h":260.23,"l":255.725,"n":21736,"o":256.77,"t":"2025-06-25T04:00:00Z","v":945226,"vw":258.310952},{"c":256.21,"h":259.52,"l":255.68,"n":18493,"o":257.91,"t":"2025-06-26T04:00:00Z","v":1120053,"vw":256.634227},{"c":255.16,"h":256.37,"l":250.88,"n":20843,"o":255.92,"t":"2025-06-27T04:00:00Z","v":1498403,"vw":254.811555},{"c":258,"h":258.24,"l":255.31,"n":18096,"o":255.97,"t":"2025-06-30T04:00:00Z","v":958158,"vw":257.558232},{"c":256.26,"h":258.24,"l":254.83,"n":22947,"o":256.99,"t":"2025-07-01T04:00:00Z","v":905385,"vw":256.477715},{"c":255.88,"h":257.5499,"l":254.54,"n":17871,"o":255.49,"t":"2025-07-02T04:00:00Z","v":579331,"vw":255.91892},{"c":256.96,"h":257.625,"l":253.94,"n":11442,"o":255.88,"t":"2025-07-03T04:00:00Z","v":391893,"vw":256.476277},{"c":256.41,"h":258.38,"l":255.38,"n":22953,"o":258,"t":"2025-07-07T04:00:00Z","v":858313,"vw":256.554805},{"c":256.59,"h":259.49,"l":255.35,"n":16483,"o":256.09,"t":"2025-07-08T04:00:00Z","v":535223,"vw":256.993075},{"c":255.98,"h":256.79,"l":251.4,"n":19667,"o":256.79,"t":"2025-07-09T04:00:00Z","v":792475,"vw":254.954744},{"c":258.07,"h":261.08,"l":255.595,"n":18309,"o":256.15,"t":"2025-07-10T04:00:00Z","v":637776,"vw":258.640316},{"c":254.4,"h":257.535,"l":252.64,"n":15910,"o":257.06,"t":"2025-07-11T04:00:00Z","v":517806,"vw":254.296133},{"c":254.11,"h":255.6201,"l":252.32,"n":18490,"o":252.82,"t":"2025-07-14T04:00:00Z","v":925027,"vw":254.33974},{"c":252.01,"h":258.85,"l":251.35,"n":21026,"o":258.85,"t":"2025-07-15T04:00:00Z","v":1019805,"vw":252.59467},{"c":254.25,"h":254.45,"l":250.18,"n":19384,"o":253.77,"t":"2025-07-16T04:00:00Z","v":829183,"vw":253.667962},{"c":256.42,"h":256.7,"l":253.09,"n":21263,"o":254.25,"t":"2025-07-17T04:00:00Z","v":802122,"vw":255.929875},{"c":257.92,"h":260.37,"l":256.53,"n":19144,"o":258.09,"t":"2025-07-18T04:00:00Z","v":894150,"vw":257.77881},{"c":261.07,"h":261.89,"l":258.22,"n":20381,"o":258.65,"t":"2025-07-21T04:00:00Z","v":1012567,"vw":260.993423},{"c":267.4,"h":268.65,"l":261.055,"n":31901,"o":261.92,"t":"2025-07-22T04:00:00Z","v":1372276,"vw":266.644674},{"c":273.37,"h":273.38,"l":268.29,"n":27078,"o":269.5,"t":"2025-07-23T04:00:00Z","v":1080963,"vw":271.789936},{"c":273.5,"h":274,"l":271.01,"n":21530,"o":273.37,"t":"2025-07-24T04:00:00Z","v":880792,"vw":272.931173},{"c":275.16,"h":275.8,"l":271.53,"n":23961,"o":273,"t":"2025-07-25T04:00:00Z","v":1063990,"vw":274.396216},{"c":273.5,"h":274.61,"l":270.87,"n":23498,"o":273.05,"t":"2025-07-28T04:00:00Z","v":1021021,"vw":273.6784},{"c":277.7,"h":278.1,"l":271.8,"n":30981,"o":272.58,"t":"2025-07-29T04:00:00Z","v":1492821,"vw":276.967612},{"c":277.44,"h":278.86,"l":271.64,"n":36700,"o":273.345,"t":"2025-07-30T04:00:00Z","v":1714421,"vw":276.795862},{"c":271.94,"h":277.3,"l":271.94,"n":30876,"o":275.64,"t":"2025-07-31T04:00:00Z","v":1444241,"vw":274.016234},{"c":279.2,"h":281.9,"l":271.11,"n":44561,"o":281.9,"t":"2025-08-01T04:00:00Z","v":1797022,"vw":277.530134},{"c":291.44,"h":293.08,"l":278.22,"n":41824,"o":279,"t":"2025-08-04T04:00:00Z","v":1583617,"vw":289.452308},{"c":285,"h":287.5,"l":276.66,"n":40792,"o":286.41,"t":"2025-08-05T04:00:00Z","v":1624394,"vw":282.871924},{"c":280.46,"h":285.49,"l":279.45,"n":28892,"o":284.67,"t":"2025-08-06T04:00:00Z","v":985900,"vw":281.565435},{"c":280.17,"h":282.955,"l":277.54,"n":26674,"o":282.83,"t":"2025-08-07T04:00:00Z","v":929027,"vw":279.780685},{"c":283.9,"h":284.74,"l":279.61,"n":22023,"o":280.75,"t":"2025-08-08T04:00:00Z","v":827374,"vw":283.61512},{"c":284.32,"h":286.34,"l":283.27,"n":22657,"o":284.16,"t":"2025-08-11T04:00:00Z","v":835248,"vw":284.691864},{"c":283.29,"h":286.4699,"l":281.58,"n":20462,"o":284.96,"t":"2025-08-12T04:00:00Z","v":1436274,"vw":283.475378},{"c":288.28,"h":290.095,"l":282.72,"n":19418,"o":283.51,"t":"2025-08-13T04:00:00Z","v":755985,"vw":288.061604},{"c":284.72,"h":287.255,"l":283.6801,"n":19740,"o":286.34,"t":"2025-08-14T04:00:00Z","v":903953,"vw":284.877179},{"c":284.89,"h":286.89,"l":283.15,"n":16696,"o":285,"t":"2025-08-15T04:00:00Z","v":1014580,"vw":284.753295},{"c":286.12,"h":287.83,"l":284.42,"n":15466,"o":285.23,"t":"2025-08-18T04:00:00Z","v":550676,"vw":286.434678},{"c":286.04,"h":287.73,"l":283.911,"n":17993,"o":285.14,"t":"2025-08-19T04:00:00Z","v":1144137,"vw":285.703093},{"c":289.06,"h":290.3,"l":287.12,"n":20216,"o":287.65,"t":"2025-08-20T04:00:00Z","v":812522,"vw":289.058085},{"c":288.34,"h":289.66,"l":286.31,"n":16523,"o":288.25,"t":"2025-08-21T04:00:00Z","v":907868,"vw":288.326378},{"c":293.73,"h":293.81,"l":288.21,"n":16416,"o":288.21,"t":"2025-08-22T04:00:00Z","v":627080,"vw":292.970813},{"c":285.8,"h":293.58,"l":285.1,"n":24316,"o":293.38,"t":"2025-08-25T04:00:00Z","v":847951,"vw":287.212672},{"c":285.17,"h":286.91,"l":284.21,"n":19475,"o":285.84,"t":"2025-08-26T04:00:00Z","v":851679,"vw":285.373185},{"c":281.96,"h":285.085,"l":279.63,"n":21958,"o":284.73,"t":"2025-08-27T04:00:00Z","v":1045057,"vw":281.930529},{"c":275.38,"h":281.965,"l":274.67,"n":26081,"o":281.32,"t":"2025-08-28T04:00:00Z","v":1298975,"vw":276.677865},{"c":274.51,"h":275.4,"l":271.33,"n":23338,"o":275.4,"t":"2025-08-29T04:00:00Z","v":1324710,"vw":273.699262},{"c":270.99,"h":273.635,"l":268.97,"n":29289,"o":270.77,"t":"2025-09-02T04:00:00Z","v":1034039,"vw":271.324324},{"c":269.21,"h":270.49,"l":265.49,"n":35139,"o":270.13,"t":"2025-09-03T04:00:00Z","v":1804376,"vw":268.222822},{"c":273.81,"h":274.24,"l":267.57,"n":24278,"o":270.3,"t":"2025-09-04T04:00:00Z","v":1179275,"vw":272.881923},{"c":277.05,"h":278.06,"l":274.045,"n":26535,"o":274.27,"t":"2025-09-05T04:00:00Z","v":832541,"vw":276.5401},{"c":279.46,"h":279.73,"l":273.37,"n":20050,"o":276.47,"t":"2025-09-08T04:00:00Z","v":688486,"vw":278.285388},{"c":279.19,"h":281.32,"l":278.66,"n":17125,"o":280.25,"t":"2025-09-09T04:00:00Z","v":613516,"vw":279.531759},{"c":270.47,"h":279.67,"l":265.675,"n":31196,"o":278.3,"t":"2025-09-10T04:00:00Z","v":1093935,"vw":269.923957},{"c":274.61,"h":275.345,"l":270.415,"n":20235,"o":271.33,"t":"2025-09-11T04:00:00Z","v":726987,"vw":274.162847},{"c":270.14,"h":273.555,"l":269,"n":20396,"o":273.15,"t":"2025-09-12T04:00:00Z","v":1257655,"vw":270.479491},{"c":271.19,"h":273.41,"l":271,"n":18871,"o":271,"t":"2025-09-15T04:00:00Z","v":940946,"vw":271.457487},{"c":272.6,"h":273.7,"l":270.08,"n":19378,"o":270.42,"t":"2025-09-16T04:00:00Z","v":840847,"vw":272.450833},{"c":271.71,"h":275.7525,"l":270.025,"n":19858,"o":274.51,"t":"2025-09-17T04:00:00Z","v":847461,"vw":272.302426},{"c":273.29,"h":273.79,"l":270.485,"n":15809,"o":273.42,"t":"2025-09-18T04:00:00Z","v":552905,"vw":272.977727},{"c":273.19,"h":274.025,"l":271.32,"n":16667,"o":272.92,"t":"2025-09-19T04:00:00Z","v":1536212,"vw":273.105462},{"c":274.41,"h":275.53,"l":270.6,"n":17816,"o":272.4,"t":"2025-09-22T04:00:00Z","v":549218,"vw":273.952057},{"c":275.61,"h":277.1,"l":273.255,"n":17780,"o":273.53,"t":"2025-09-23T04:00:00Z","v":771768,"vw":275.70866},{"c":274.19,"h":277.43,"l":273.11,"n":17476,"o":275.08,"t":"2025-09-24T04:00:00Z","v":692845,"vw":274.428354},{"c":267.31,"h":268.893,"l":264.14,"n":24971,"o":268.66,"t":"2025-09-25T04:00:00Z","v":881407,"vw":266.646497},{"c":270.27,"h":271.66,"l":267.4,"n":19381,"o":269.21,"t":"2025-09-26T04:00:00Z","v":754952,"vw":270.487769},{"c":271.05,"h":271.98,"l":268.07,"n":21745,"o":271.1,"t":"2025-09-29T04:00:00Z","v":978117,"vw":270.960697},{"c":273.73,"h":275.7,"l":270.735,"n":22379,"o":271.01,"t":"2025-09-30T04:00:00Z","v":1174123,"vw":274.12398},{"c":270.85,"h":276.9,"l":267.64,"n":29998,"o":274.36,"t":"2025-10-01T04:00:00Z","v":1314477,"vw":270.96148},{"c":276.64,"h":277.35,"l":269.77,"n":27776,"o":269.77,"t":"2025-10-02T04:00:00Z","v":1032132,"vw":275.661564},{"c":278.59,"h":281.5,"l":277.24,"n":18563,"o":278.3,"t":"2025-10-03T04:00:00Z","v":591048,"vw":278.68481},{"c":281.38,"h":283.04,"l":278.32,"n":23872,"o":279.35,"t":"2025-10-06T04:00:00Z","v":911860,"vw":281.188148},{"c":283.28,"h":283.99,"l":280,"n":19464,"o":282.43,"t":"2025-10-07T04:00:00Z","v":666872,"vw":283.062735},{"c":282.35,"h":284.87,"l":279.25,"n":22060,"o":284.06,"t":"2025-10-08T04:00:00Z","v":888263,"vw":282.146442},{"c":277.88,"h":284.05,"l":277.04,"n":23021,"o":283.63,"t":"2025-10-09T04:00:00Z","v":754261,"vw":278.812831},{"c":272,"h":277.85,"l":271.4,"n":19050,"o":277.84,"t":"2025-10-10T04:00:00Z","v":606130,"vw":273.022093},{"c":273.01,"h":277.33,"l":271.13,"n":19075,"o":274.29,"t":"2025-10-13T04:00:00Z","v":768874,"vw":273.082403},{"c":270.07,"h":272.18,"l":267,"n":24090,"o":268.56,"t":"2025-10-14T04:00:00Z","v":971820,"vw":270.080566},{"c":269.7,"h":272.045,"l":267.61,"n":17843,"o":270.96,"t":"2025-10-15T04:00:00Z","v":667057,"vw":269.902787},{"c":270,"h":273.75,"l":269.62,"n":24561,"o":270.98,"t":"2025-10-16T04:00:00Z","v":1062839,"vw":270.838844},{"c":268.09,"h":270.535,"l":263.1,"n":30109,"o":269.04,"t":"2025-10-17T04:00:00Z","v":2278218,"vw":267.585844},{"c":271.41,"h":271.72,"l":266.78,"n":16669,"o":268.37,"t":"2025-10-20T04:00:00Z","v":619487,"vw":270.958955},{"c":268.22,"h":270.81,"l":266.31,"n":19076,"o":268.02,"t":"2025-10-21T04:00:00Z","v":791600,"vw":268.702505},{"c":266.48,"h":270.56,"l":265.9,"n":25364,"o":269.68,"t":"2025-10-22T04:00:00Z","v":891227,"vw":267.13835},{"c":265.26,"h":267.19,"l":263.84,"n":18636,"o":266.49,"t":"2025-10-23T04:00:00Z","v":715999,"vw":265.722874},{"c":259.49,"h":266.97,"l":259.41,"n":25660,"o":266.83,"t":"2025-10-24T04:00:00Z","v":1110285,"vw":261.203156},{"c":259.21,"h":260.92,"l":258.05,"n":25443,"o":259.7,"t":"2025-10-27T04:00:00Z","v":1228254,"vw":259.596555},{"c":256.57,"h":264,"l":256.57,"n":29364,"o":259.68,"t":"2025-10-28T04:00:00Z","v":1171878,"vw":259.038358},{"c":253.62,"h":258.345,"l":252.9,"n":27899,"o":256.47,"t":"2025-10-29T04:00:00Z","v":1172473,"vw":254.757491},{"c":252.26,"h":257.1,"l":251.05,"n":42265,"o":255.27,"t":"2025-10-30T04:00:00Z","v":1777170,"vw":253.086548},{"c":246.88,"h":257.17,"l":239.41,"n":51564,"o":254.51,"t":"2025-10-31T04:00:00Z","v":2567479,"vw":245.911588},{"c":248.95,"h":252.15,"l":243.1201,"n":49348,"o":247.54,"t":"2025-11-03T05:00:00Z","v":1596212,"vw":246.939907},{"c":246.4,"h":247.71,"l":243.14,"n":41400,"o":247.71,"t":"2025-11-04T05:00:00Z","v":1447258,"vw":245.377185},{"c":245.22,"h":246.1025,"l":241.62,"n":36324,"o":245.3,"t":"2025-11-05T05:00:00Z","v":1214688,"vw":244.477835},{"c":249.65,"h":250.7,"l":242.02,"n":50628,"o":242.56,"t":"2025-11-06T05:00:00Z","v":2225890,"vw":248.649117},{"c":251.49,"h":251.54,"l":245.85,"n":37263,"o":248.66,"t":"2025-11-07T05:00:00Z","v":1683087,"vw":250.023721},{"c":250.1,"h":252.265,"l":245.76,"n":29557,"o":250,"t":"2025-11-10T05:00:00Z","v":981521,"vw":249.441124},{"c":252.43,"h":254.75,"l":248.155,"n":35306,"o":250.25,"t":"2025-11-11T05:00:00Z","v":1316781,"vw":252.390478},{"c":252.86,"h":256,"l":251.26,"n":35124,"o":252.05,"t":"2025-11-12T05:00:00Z","v":1270218,"vw":252.94425},{"c":252.11,"h":255.1,"l":249.73,"n":35390,"o":251.01,"t":"2025-11-13T05:00:00Z","v":1124347,"vw":252.77218},{"c":244.46,"h":251.17,"l":244.29,"n":34589,"o":250.04,"t":"2025-11-14T05:00:00Z","v":1008371,"vw":246.377538},{"c":244.71,"h":247.26,"l":243.2,"n":32536,"o":244.28,"t":"2025-11-17T05:00:00Z","v":1037918,"vw":245.173949},{"c":246.22,"h":247.31,"l":243.79,"n":29737,"o":245.19,"t":"2025-11-18T05:00:00Z","v":1175581,"vw":246.24244},{"c":244.99,"h":248.05,"l":242.6,"n":32930,"o":246,"t":"2025-11-19T05:00:00Z","v":942846,"vw":244.940472},{"c":243.92,"h":246.88,"l":241.81,"n":32319,"o":244.57,"t":"2025-11-20T05:00:00Z","v":1120401,"vw":243.658181},{"c":250.75,"h":254,"l":243.04,"n":39182,"o":244.28,"t":"2025-11-21T05:00:00Z","v":1187270,"vw":250.775163},{"c":250.52,"h":251.57,"l":248.45,"n":30627,"o":249.23,"t":"2025-11-24T05:00:00Z","v":1217577,"vw":250.441888},{"c":255.8,"h":257,"l":250.25,"n":27537,"o":251.59,"t":"2025-11-25T05:00:00Z","v":812363,"vw":255.733165},{"c":255.04,"h":257.17,"l":254.98,"n":19416,"o":255.82,"t":"2025-11-26T05:00:00Z","v":606170,"vw":255.526705},{"c":255.83,"h":258.09,"l":255.7,"n":12088,"o":256,"t":"2025-11-28T05:00:00Z","v":335093,"vw":256.487687},{"c":248.38,"h":253.885,"l":237.625,"n":38187,"o":244.16,"t":"2025-12-01T05:00:00Z","v":1296102,"vw":250.010381},{"c":250.85,"h":252.84,"l":248.75,"n":29416,"o":249.31,"t":"2025-12-02T05:00:00Z","v":1086092,"vw":251.228945},{"c":251.44,"h":254.1,"l":250.1,"n":19847,"o":251.47,"t":"2025-12-03T05:00:00Z","v":549929,"vw":251.536087},{"c":251.51,"h":252.75,"l":250.34,"n":18973,"o":251.25,"t":"2025-12-04T05:00:00Z","v":489063,"vw":251.512081},{"c":256.55,"h":257.98,"l":254.4,"n":26090,"o":255,"t":"2025-12-05T05:00:00Z","v":708376,"vw":256.315491},{"c":250.04,"h":256.55,"l":249.57,"n":30416,"o":256.07,"t":"2025-12-08T05:00:00Z","v":760585,"vw":250.88083},{"c":246.52,"h":251.9416,"l":245.97,"n":29287,"o":250.23,"t":"2025-12-09T05:00:00Z","v":806218,"vw":247.212685},{"c":251.5,"h":259.99,"l":248.94,"n":35904,"o":257.4,"t":"2025-12-10T05:00:00Z","v":1167951,"vw":252.040412},{"c":252.39,"h":255.61,"l":251.29,"n":29732,"o":251.5,"t":"2025-12-11T05:00:00Z","v":766094,"vw":252.820217},{"c":252.27,"h":252.925,"l":250.37,"n":27383,"o":252.92,"t":"2025-12-12T05:00:00Z","v":973580,"vw":251.730188},{"c":253.07,"h":255.83,"l":250.855,"n":34148,"o":255,"t":"2025-12-15T05:00:00Z","v":1183193,"vw":252.927456},{"c":247.34,"h":249.92,"l":243.62,"n":38123,"o":248.01,"t":"2025-12-16T05:00:00Z","v":1333404,"vw":247.16027},{"c":245.94,"h":249.75,"l":245.03,"n":33815,"o":247.01,"t":"2025-12-17T05:00:00Z","v":918811,"vw":246.698798},{"c":242.55,"h":247.78,"l":241.66,"n":38027,"o":246.1,"t":"2025-12-18T05:00:00Z","v":1103234,"vw":242.995019},{"c":244.94,"h":245.9,"l":242.02,"n":29927,"o":242.93,"t":"2025-12-19T05:00:00Z","v":2957036,"vw":244.717862},{"c":246.67,"h":247.21,"l":243.07,"n":25984,"o":243.95,"t":"2025-12-22T05:00:00Z","v":908444,"vw":246.275968},{"c":244.6,"h":247.45,"l":243.13,"n":21662,"o":246.02,"t":"2025-12-23T05:00:00Z","v":718511,"vw":244.529325},{"c":244.44,"h":245.46,"l":244.09,"n":9469,"o":244.5,"t":"2025-12-24T05:00:00Z","v":201328,"vw":244.720163},{"c":244.76,"h":245.9899,"l":243.5,"n":13388,"o":244.29,"t":"2025-12-26T05:00:00Z","v":305188,"vw":244.764087},{"c":242.85,"h":245.52,"l":242.2,"n":21398,"o":244,"t":"2025-12-29T05:00:00Z","v":755051,"vw":243.360893},{"c":243.08,"h":243.65,"l":240.895,"n":24011,"o":242.41,"t":"2025-12-30T05:00:00Z","v":675098,"vw":242.955858},{"c":240.87,"h":243.01,"l":240.8,"n":19061,"o":242.5,"t":"2025-12-31T05:00:00Z","v":524997,"vw":241.449055},{"c":244.81,"h":245.34,"l":240,"n":31724,"o":241.75,"t":"2026-01-02T05:00:00Z","v":961307,"vw":243.977651},{"c":245.36,"h":247.29,"l":242.54,"n":29213,"o":243.27,"t":"2026-01-05T05:00:00Z","v":773793,"vw":245.311132},{"c":249.19,"h":250.1497,"l":243.5,"n":25575,"o":244.72,"t":"2026-01-06T05:00:00Z","v":849103,"vw":248.935905},{"c":248.21,"h":250.125,"l":245.52,"n":26581,"o":248,"t":"2026-01-07T05:00:00Z","v":735290,"vw":248.313393},{"c":250.92,"h":252,"l":246.85,"n":21975,"o":247.04,"t":"2026-01-08T05:00:00Z","v":696952,"vw":250.642668},{"c":252.47,"h":253.81,"l":250.18,"n":22897,"o":252.92,"t":"2026-01-09T05:00:00Z","v":598269,"vw":252.258451},{"c":257.84,"h":257.99,"l":250.32,"n":34554,"o":251.38,"t":"2026-01-12T05:00:00Z","v":1111489,"vw":256.100971},{"c":254.67,"h":262.87,"l":251.705,"n":35821,"o":260.42,"t":"2026-01-13T05:00:00Z","v":1071442,"vw":256.494213},{"c":259.51,"h":260.16,"l":252.49,"n":31370,"o":253.65,"t":"2026-01-14T05:00:00Z","v":970429,"vw":258.416763},{"c":260.7,"h":261.36,"l":256.56,"n":29439,"o":259.25,"t":"2026-01-15T05:00:00Z","v":939968,"vw":260.024929},{"c":257.58,"h":261.04,"l":256.985,"n":26506,"o":260.14,"t":"2026-01-16T05:00:00Z","v":955388,"vw":258.371403},{"c":253.19,"h":258.39,"l":252.77,"n":31584,"o":257.12,"t":"2026-01-20T05:00:00Z","v":1061269,"vw":254.818276},{"c":259.28,"h":260.8399,"l":252.84,"n":26033,"o":254.86,"t":"2026-01-21T05:00:00Z","v":853515,"vw":258.291813},{"c":255.35,"h":264.09,"l":254.65,"n":28140,"o":262,"t":"2026-01-22T05:00:00Z","v":892779,"vw":257.021433},{"c":252.38,"h":255.625,"l":250.19,"n":25409,"o":254.78,"t":"2026-01-23T05:00:00Z","v":722129,"vw":252.225648},{"c":255.47,"h":256.22,"l":252.22,"n":28522,"o":252.22,"t":"2026-01-26T05:00:00Z","v":819519,"vw":255.156409},{"c":255.5,"h":257.925,"l":254.855,"n":36365,"o":255.89,"t":"2026-01-27T05:00:00Z","v":1093131,"vw":256.381839},{"c":257.72,"h":258.46,"l":254.444,"n":41591,"o":255.92,"t":"2026-01-28T05:00:00Z","v":1404894,"vw":257.451265},{"c":257.61,"h":261,"l":254.55,"n":50527,"o":257.02,"t":"2026-01-29T05:00:00Z","v":1676576,"vw":257.488086},{"c":258.31,"h":258.64,"l":245.21,"n":59876,"o":251.03,"t":"2026-01-30T05:00:00Z","v":2258222,"vw":254.149143},{"c":254.74,"h":258.45,"l":250.845,"n":47585,"o":257.18,"t":"2026-02-02T05:00:00Z","v":1436317,"vw":253.272534},{"c":251.41,"h":257.43,"l":250.54,"n":44219,"o":253.36,"t":"2026-02-03T05:00:00Z","v":1285525,"vw":252.951579},{"c":263.03,"h":264.8755,"l":251.31,"n":52336,"o":251.31,"t":"2026-02-04T05:00:00Z","v":1727821,"vw":261.927656},{"c":267.05,"h":268.33,"l":262.06,"n":51859,"o":262.38,"t":"2026-02-05T05:00:00Z","v":1665574,"vw":266.276198},{"c":271.63,"h":272.33,"l":267.03,"n":44140,"o":267.05,"t":"2026-02-06T05:00:00Z","v":1502536,"vw":270.891947},{"c":275.96,"h":276.43,"l":269.62,"n":47912,"o":272,"t":"2026-02-09T05:00:00Z","v":1479277,"vw":274.430772},{"c":263.54,"h":277.67,"l":262.99,"n":51700,"o":276.01,"t":"2026-02-10T05:00:00Z","v":1811950,"vw":267.797349},{"c":259.62,"h":261.8385,"l":253.42,"n":38352,"o":260.52,"t":"2026-02-11T05:00:00Z","v":1179113,"vw":257.796125},{"c":245.73,"h":257.385,"l":245.6475,"n":44679,"o":255.66,"t":"2026-02-12T05:00:00Z","v":1567468,"vw":248.680664},{"c":252.55,"h":254.21,"l":246.205,"n":29351,"o":247.16,"t":"2026-02-13T05:00:00Z","v":970998,"vw":252.069314},{"c":255.82,"h":257.79,"l":248.985,"n":38477,"o":251.05,"t":"2026-02-17T05:00:00Z","v":1344099,"vw":255.88819},{"c":258.91,"h":262.17,"l":255.09,"n":36325,"o":255.84,"t":"2026-02-18T05:00:00Z","v":1226614,"vw":258.801209},{"c":256.29,"h":260.165,"l":255.76,"n":26273,"o":257.66,"t":"2026-02-19T05:00:00Z","v":821074,"vw":256.933179},{"c":259.12,"h":259.2,"l":254.28,"n":21497,"o":255.66,"t":"2026-02-20T05:00:00Z","v":727842,"vw":257.898071},{"c":260.79,"h":261.9099,"l":257.025,"n":26740,"o":257.61,"t":"2026-02-23T05:00:00Z","v":870089,"vw":260.642218},{"c":251.63,"h":260,"l":250.36,"n":33340,"o":259.08,"t":"2026-02-24T05:00:00Z","v":1034888,"vw":252.399865},{"c":252.53,"h":252.81,"l":250.185,"n":22398,"o":251.51,"t":"2026-02-25T05:00:00Z","v":668035,"vw":252.08024},{"c":257.06,"h":258.24,"l":253.58,"n":23407,"o":254.18,"t":"2026-02-26T05:00:00Z","v":928241,"vw":256.71896},{"c":256.26,"h":257.5,"l":252.739,"n":25102,"o":255.89,"t":"2026-02-27T05:00:00Z","v":1069208,"vw":255.838324},{"c":257.39,"h":258.4,"l":250.57,"n":31808,"o":254.3,"t":"2026-03-02T05:00:00Z","v":952333,"vw":255.933497},{"c":258.28,"h":260,"l":254.05,"n":33246,"o":255.92,"t":"2026-03-03T05:00:00Z","v":1229440,"vw":258.042053},{"c":259.05,"h":260.22,"l":254.35,"n":24004,"o":260,"t":"2026-03-04T05:00:00Z","v":664543,"vw":258.308668},{"c":255.32,"h":258.2,"l":250.97,"n":28555,"o":256.05,"t":"2026-03-05T05:00:00Z","v":865683,"vw":254.109611},{"c":252.87,"h":253.26,"l":248.13,"n":28847,"o":253.15,"t":"2026-03-06T05:00:00Z","v":920965,"vw":251.771871},{"c":252.93,"h":253.1325,"l":246.17,"n":32174,"o":250.08,"t":"2026-03-09T04:00:00Z","v":1049432,"vw":251.501067},{"c":247.11,"h":252.53,"l":246.625,"n":27973,"o":251.92,"t":"2026-03-10T04:00:00Z","v":932217,"vw":248.030929},{"c":240.15,"h":245.88,"l":237.52,"n":34589,"o":245.42,"t":"2026-03-11T04:00:00Z","v":1202872,"vw":240.427427},{"c":232.41,"h":238.8,"l":231.4,"n":37007,"o":237.87,"t":"2026-03-12T04:00:00Z","v":1334064,"vw":233.942764},{"c":230.84,"h":235.8,"l":230.21,"n":32706,"o":234.89,"t":"2026-03-13T04:00:00Z","v":1341014,"vw":231.792433},{"c":230.61,"h":234.89,"l":229.56,"n":33051,"o":230.86,"t":"2026-03-16T04:00:00Z","v":1179858,"vw":231.29416},{"c":233.5,"h":235.17,"l":232,"n":26758,"o":233.65,"t":"2026-03-17T04:00:00Z","v":928413,"vw":233.795027},{"c":227.88,"h":232.195,"l":227.87,"n":25348,"o":231.57,"t":"2026-03-18T04:00:00Z","v":928905,"vw":229.186943},{"c":227.41,"h":230.145,"l":226.43,"n":22503,"o":228.1,"t":"2026-03-19T04:00:00Z","v":803751,"vw":227.856727},{"c":225.99,"h":227.45,"l":224.775,"n":23320,"o":225.46,"t":"2026-03-20T04:00:00Z","v":1162845,"vw":225.879345},{"c":227.97,"h":231.77,"l":227.57,"n":27783,"o":229.5,"t":"2026-03-23T04:00:00Z","v":905006,"vw":228.644783},{"c":228.19,"h":231.45,"l":224.92,"n":27947,"o":226.83,"t":"2026-03-24T04:00:00Z","v":1000876,"vw":228.797053},{"c":226.31,"h":232.6,"l":219.4,"n":40918,"o":230.93,"t":"2026-03-25T04:00:00Z","v":1860405,"vw":225.393539},{"c":222.5,"h":228.53,"l":221.22,"n":28708,"o":225.09,"t":"2026-03-26T04:00:00Z","v":1036728,"vw":223.063745},{"c":220.47,"h":222.51,"l":219.565,"n":27167,"o":222.51,"t":"2026-03-27T04:00:00Z","v":985695,"vw":220.608696},{"c":220.03,"h":222,"l":218.39,"n":26291,"o":222,"t":"2026-03-30T04:00:00Z","v":1075231,"vw":220.209015},{"c":224.48,"h":225.05,"l":219.4,"n":27119,"o":222.58,"t":"2026-03-31T04:00:00Z","v":939574,"vw":223.719969},{"c":222.85,"h":225.8,"l":220.995,"n":31791,"o":224.62,"t":"2026-04-01T04:00:00Z","v":1052036,"vw":223.241304},{"c":224.09,"h":226.3,"l":219.01,"n":23473,"o":220.99,"t":"2026-04-02T04:00:00Z","v":643030,"vw":223.410881},{"c":224.93,"h":226.63,"l":223.59,"n":18697,"o":224.28,"t":"2026-04-06T04:00:00Z","v":599128,"vw":224.701243},{"c":226.05,"h":228.23,"l":222.35,"n":26862,"o":224.25,"t":"2026-04-07T04:00:00Z","v":1030332,"vw":225.901792},{"c":230.7,"h":234.905,"l":229.82,"n":34698,"o":231.3,"t":"2026-04-08T04:00:00Z","v":1116696,"vw":231.536133},{"c":227.98,"h":229.56,"l":225.155,"n":29804,"o":227.99,"t":"2026-04-09T04:00:00Z","v":1141267,"vw":227.745641},{"c":228.87,"h":230.03,"l":227.08,"n":21152,"o":229.38,"t":"2026-04-10T04:00:00Z","v":844157,"vw":228.789858},{"c":230.26,"h":230.34,"l":226.92,"n":22800,"o":228.15,"t":"2026-04-13T04:00:00Z","v":711585,"vw":229.611723},{"c":230.69,"h":232.3158,"l":228.39,"n":20521,"o":228.94,"t":"2026-04-14T04:00:00Z","v":646554,"vw":230.584332},{"c":228.8,"h":231.99,"l":226.46,"n":33182,"o":231.34,"t":"2026-04-15T04:00:00Z","v":1280746,"vw":228.722505},{"c":224.72,"h":230.08,"l":223.79,"n":32417,"o":227.68,"t":"2026-04-16T04:00:00Z","v":1093768,"vw":225.646409},{"c":228.12,"h":230.03,"l":225.47,"n":31351,"o":226.09,"t":"2026-04-17T04:00:00Z","v":1173558,"vw":227.861866},{"c":226.14,"h":229.3,"l":224.3,"n":28828,"o":227.66,"t":"2026-04-20T04:00:00Z","v":1072721,"vw":226.224246},{"c":221.22,"h":227.31,"l":220,"n":32314,"o":225.51,"t":"2026-04-21T04:00:00Z","v":1128001,"vw":222.338816},{"c":222.04,"h":225.18,"l":220.21,"n":24812,"o":222,"t":"2026-04-22T04:00:00Z","v":834245,"vw":222.520185},{"c":219.51,"h":221.4725,"l":216.68,"n":29782,"o":221.38,"t":"2026-04-23T04:00:00Z","v":987247,"vw":219.157828},{"c":219.85,"h":220.225,"l":217,"n":28198,"o":218.17,"t":"2026-04-24T04:00:00Z","v":797649,"vw":219.480118},{"c":222.02,"h":223.92,"l":218.86,"n":40346,"o":219.13,"t":"2026-04-27T04:00:00Z","v":1312874,"vw":222.095672},{"c":217.14,"h":222.4,"l":215.3,"n":41958,"o":221.84,"t":"2026-04-28T04:00:00Z","v":1547384,"vw":217.47929},{"c":211.93,"h":216.59,"l":211.93,"n":40241,"o":215.68,"t":"2026-04-29T04:00:00Z","v":1301978,"vw":212.923191},{"c":213.81,"h":215.135,"l":210.6,"n":51336,"o":212.47,"t":"2026-04-30T04:00:00Z","v":1907198,"vw":213.394215},{"c":205.02,"h":206.835,"l":198.64,"n":59838,"o":206,"t":"2026-05-01T04:00:00Z","v":3154641,"vw":203.94606},{"c":209.43,"h":209.62,"l":204.42,"n":47029,"o":205,"t":"2026-05-04T04:00:00Z","v":2483384,"vw":207.863586},{"c":207.88,"h":211,"l":205.94,"n":37737,"o":211,"t":"2026-05-05T04:00:00Z","v":1850413,"vw":207.552768},{"c":209.64,"h":213.53,"l":207.12,"n":30326,"o":207.12,"t":"2026-05-06T04:00:00Z","v":1445126,"vw":210.160144},{"c":206.89,"h":211.23,"l":206.37,"n":31386,"o":209.26,"t":"2026-05-07T04:00:00Z","v":1315976,"vw":207.612601},{"c":206.76,"h":207.98,"l":203.92,"n":22610,"o":206.79,"t":"2026-05-08T04:00:00Z","v":993965,"vw":206.25319},{"c":198.76,"h":206.68,"l":198.61,"n":37538,"o":205.16,"t":"2026-05-11T04:00:00Z","v":1806009,"vw":200.324339},{"c":203.79,"h":205.15,"l":200,"n":36744,"o":200,"t":"2026-05-12T04:00:00Z","v":1369247,"vw":203.235553},{"c":202.37,"h":203.24,"l":200.77,"n":26397,"o":202.02,"t":"2026-05-13T04:00:00Z","v":989604,"vw":202.383065},{"c":202.46,"h":204.8,"l":202.09,"n":23147,"o":203.06,"t":"2026-05-14T04:00:00Z","v":931471,"vw":202.750407},{"c":201.88,"h":206,"l":201.47,"n":25144,"o":204.01,"t":"2026-05-15T04:00:00Z","v":1405955,"vw":202.498835},{"c":204.15,"h":205.49,"l":200.25,"n":25699,"o":200.54,"t":"2026-05-18T04:00:00Z","v":1033974,"vw":203.990585},{"c":207.78,"h":208.915,"l":202.4,"n":28972,"o":203,"t":"2026-05-19T04:00:00Z","v":1411091,"vw":207.645097},{"c":209.86,"h":211.74,"l":207.28,"n":34027,"o":208.99,"t":"2026-05-20T04:00:00Z","v":1787531,"vw":210.189715},{"c":208.98,"h":210.23,"l":205.645,"n":22958,"o":207.74,"t":"2026-05-21T04:00:00Z","v":1115933,"vw":208.631767},{"c":208.05,"h":211.06,"l":207.251,"n":26170,"o":208.98,"t":"2026-05-22T04:00:00Z","v":1096014,"vw":208.138519},{"c":207.98,"h":210,"l":206.22,"n":26486,"o":207.63,"t":"2026-05-26T04:00:00Z","v":1695464,"vw":208.335196},{"c":206.1,"h":211.56,"l":206.065,"n":33268,"o":209.07,"t":"2026-05-27T04:00:00Z","v":1305982,"vw":207.355425},{"c":203.42,"h":206.98,"l":203.05,"n":36180,"o":205.59,"t":"2026-05-28T04:00:00Z","v":1595975,"vw":204.387498},{"c":190.57,"h":205.09,"l":190.38,"n":55437,"o":203.75,"t":"2026-05-29T04:00:00Z","v":3528686,"vw":193.341863},{"c":186.44,"h":190.125,"l":184.59,"n":47544,"o":188.36,"t":"2026-06-01T04:00:00Z","v":2439628,"vw":187.448318},{"c":182.82,"h":184.84,"l":180.265,"n":40070,"o":182.78,"t":"2026-06-02T04:00:00Z","v":1735013,"vw":183.316939},{"c":186.46,"h":190.8,"l":184.065,"n":41530,"o":185,"t":"2026-06-03T04:00:00Z","v":1684252,"vw":186.797201},{"c":194.32,"h":194.46,"l":189.39,"n":38994,"o":191.44,"t":"2026-06-04T04:00:00Z","v":1573869,"vw":192.893909},{"c":196.04,"h":199.99,"l":194.73,"n":37146,"o":196.28,"t":"2026-06-05T04:00:00Z","v":1537036,"vw":196.739265},{"c":193.14,"h":195.03,"l":192.19,"n":24971,"o":194,"t":"2026-06-08T04:00:00Z","v":1034335,"vw":193.554223},{"c":196.94,"h":197.34,"l":193.75,"n":27191,"o":194.44,"t":"2026-06-09T04:00:00Z","v":1024389,"vw":196.313371},{"c":193.57,"h":197.1499,"l":193.53,"n":26712,"o":196.79,"t":"2026-06-10T04:00:00Z","v":1039424,"vw":194.675521},{"c":192.39,"h":197.25,"l":191.72,"n":25657,"o":193.77,"t":"2026-06-11T04:00:00Z","v":1071227,"vw":192.981853},{"c":194.78,"h":197.1,"l":192.52,"n":30730,"o":194.97,"t":"2026-06-12T04:00:00Z","v":1086014,"vw":194.467274},{"c":192.74,"h":197.41,"l":191.65,"n":32453,"o":195.77,"t":"2026-06-15T04:00:00Z","v":1524089,"vw":193.447139},{"c":193.94,"h":195.2,"l":191.8495,"n":28975,"o":192.67,"t":"2026-06-16T04:00:00Z","v":1092241,"vw":194.040214},{"c":186.29,"h":192,"l":184.65,"n":40435,"o":190,"t":"2026-06-17T04:00:00Z","v":1873543,"vw":187.581079},{"c":188.63,"h":190.36,"l":187.01,"n":31866,"o":188.92,"t":"2026-06-18T04:00:00Z","v":3885252,"vw":188.637021},{"c":188.45,"h":190.73,"l":187.245,"n":27649,"o":188.52,"t":"2026-06-22T04:00:00Z","v":1204529,"vw":188.715454},{"c":191.26,"h":193.85,"l":190.16,"n":26480,"o":191.53,"t":"2026-06-23T04:00:00Z","v":1235760,"vw":191.33272},{"c":196.5,"h":197.5999,"l":192.355,"n":31340,"o":193.43,"t":"2026-06-24T04:00:00Z","v":1665656,"vw":196.074374},{"c":198.6,"h":202.68,"l":198.24,"n":35064,"o":199.24,"t":"2026-06-25T04:00:00Z","v":1825324,"vw":199.800881},{"c":200.29,"h":201.89,"l":198.21,"n":32514,"o":199.54,"t":"2026-06-26T04:00:00Z","v":2102566,"vw":200.267974},{"c":198.43,"h":202.08,"l":197.65,"n":31428,"o":201,"t":"2026-06-29T04:00:00Z","v":1396666,"vw":199.081168},{"c":194.88,"h":198.682,"l":192.805,"n":30822,"o":197.48,"t":"2026-06-30T04:00:00Z","v":1504339,"vw":194.549457},{"c":201.1,"h":203.22,"l":196.99,"n":33616,"o":196.99,"t":"2026-07-01T04:00:00Z","v":1112255,"vw":201.281771},{"c":209.63,"h":209.68,"l":203.145,"n":30328,"o":204,"t":"2026-07-02T04:00:00Z","v":1144562,"vw":207.964628},{"c":218.4,"h":222.43,"l":211.88,"n":68423,"o":211.88,"t":"2026-07-06T04:00:00Z","v":3722482,"vw":218.267006},{"c":219.75,"h":219.98,"l":216.52,"n":38225,"o":219.34,"t":"2026-07-07T04:00:00Z","v":1726632,"vw":218.96139},{"c":205.84,"h":214.495,"l":205.21,"n":42551,"o":212.53,"t":"2026-07-08T04:00:00Z","v":1762154,"vw":207.648362},{"c":208.45,"h":209.33,"l":205,"n":33488,"o":206.39,"t":"2026-07-09T04:00:00Z","v":1479315,"vw":207.761437},{"c":203.87,"h":209.36,"l":203.4,"n":28917,"o":208.61,"t":"2026-07-10T04:00:00Z","v":1331393,"vw":204.626509},{"c":198.5,"h":200.55,"l":190.25,"n":43046,"o":193.72,"t":"2026-07-13T04:00:00Z","v":2161754,"vw":197.925098},{"c":193.01,"h":195.05,"l":190.76,"n":33009,"o":193.31,"t":"2026-07-14T04:00:00Z","v":1622696,"vw":192.799607},{"c":198.57,"h":199.56,"l":194.06,"n":28852,"o":194.61,"t":"2026-07-15T04:00:00Z","v":1209010,"vw":198.160937},{"c":202.76,"h":203.88,"l":195.09,"n":27094,"o":196.49,"t":"2026-07-16T04:00:00Z","v":1019784,"vw":202.015581},{"c":198.99,"h":203.04,"l":198.22,"n":29155,"o":201.19,"t":"2026-07-17T04:00:00Z","v":1284494,"vw":199.558007},{"c":198.61,"h":198.73,"l":194.52,"n":27326,"o":196.94,"t":"2026-07-20T04:00:00Z","v":1037644,"vw":197.706956},{"c":195.8,"h":198.23,"l":194,"n":27202,"o":194.6,"t":"2026-07-21T04:00:00Z","v":1112989,"vw":195.832118},{"c":192.91,"h":197.08,"l":191.67,"n":25631,"o":196.94,"t":"2026-07-22T04:00:00Z","v":970960,"vw":193.416313},{"c":191.89,"h":192.55,"l":190.21,"n":25117,"o":191.55,"t":"2026-07-23T04:00:00Z","v":1011879,"vw":191.454582},{"c":195.27,"h":197.6,"l":194.23,"n":24738,"o":194.27,"t":"2026-07-24T04:00:00Z","v":1004331,"vw":195.784828},{"c":203.08,"h":203.5799,"l":195.795,"n":27368,"o":197.29,"t":"2026-07-27T04:00:00Z","v":1142791,"vw":202.649024},{"c":208.96,"h":210.11,"l":204.6,"n":29996,"o":206.17,"t":"2026-07-28T04:00:00Z","v":1135884,"vw":208.694824},{"c":214.29,"h":215.2,"l":207.785,"n":34059,"o":208.58,"t":"2026-07-29T04:00:00Z","v":1325564,"vw":213.813379},{"c":208.56,"h":211.42,"l":206.59,"n":28933,"o":210.5,"t":"2026-07-30T04:00:00Z","v":1091432,"vw":208.163688},{"c":210.98,"h":211.775,"l":205.22,"n":28747,"o":206.72,"t":"2026-07-31T04:00:00Z","v":1112325,"vw":210.090363},{"c":215.19,"h":217.5692,"l":212.86,"n":34334,"o":214,"t":"2026-08-03T04:00:00Z","v":1466350,"vw":215.341394},{"c":223.14,"h":223.21,"l":210.93,"n":42702,"o":212.26,"t":"2026-08-04T04:00:00Z","v":1742823,"vw":220.701387},{"c":224.03,"h":225,"l":220.49,"n":42882,"o":222,"t":"2026-08-05T04:00:00Z","v":1746831,"vw":223.396018},{"c":223.24,"h":226.12,"l":222.2,"n":43305,"o":224.84,"t":"2026-08-06T04:00:00Z","v":1786436,"vw":224.062032},{"c":211.94,"h":215.5,"l":202,"n":72075,"o":207.18,"t":"2026-08-07T04:00:00Z","v":3810960,"vw":209.75189},{"c":220.05,"h":220.405,"l":210.58,"n":39177,"o":211.89,"t":"2026-08-10T04:00:00Z","v":1716295,"vw":219.098966},{"c":224.84,"h":225.76,"l":215.71,"n":32447,"o":218.78,"t":"2026-08-11T04:00:00Z","v":1239490,"vw":223.707814},{"c":226,"h":226.64,"l":218.73,"n":32069,"o":218.73,"t":"2026-08-12T04:00:00Z","v":1403563,"vw":224.971472},{"c":226.74,"h":227.76,"l":223.22,"n":28185,"o":226,"t":"2026-08-13T04:00:00Z","v":1167823,"vw":226.282079},{"c":224.46,"h":228.5475,"l":223.79,"n":26153,"o":228.12,"t":"2026-08-14T04:00:00Z","v":1193307,"vw":225.199322},{"c":220.37,"h":223.94,"l":218.655,"n":30918,"o":222.68,"t":"2026-08-17T04:00:00Z","v":1454113,"vw":220.514802},{"c":219.98,"h":223.47,"l":219.97,"n":28827,"o":221,"t":"2026-08-18T04:00:00Z","v":1296014,"vw":220.823165},{"c":230.65,"h":231.04,"l":220.44,"n":30066,"o":221,"t":"2026-08-19T04:00:00Z","v":1210031,"vw":229.01417},{"c":228.44,"h":232.99,"l":228.38,"n":25700,"o":229.03,"t":"2026-08-20T04:00:00Z","v":1285921,"vw":229.50327},{"c":231.52,"h":234.14,"l":228.5386,"n":29970,"o":229.44,"t":"2026-08-21T04:00:00Z","v":1725492,"vw":231.524702},{"c":232.45,"h":233.23,"l":228.87,"n":28046,"o":231,"t":"2026-08-24T04:00:00Z","v":1113892,"vw":232.268583},{"c":236.59,"h":238.37,"l":231.885,"n":36291,"o":232.22,"t":"2026-08-25T04:00:00Z","v":1761293,"vw":236.372179},{"c":235.69,"h":237.76,"l":232.1,"n":34004,"o":233.66,"t":"2026-08-26T04:00:00Z","v":1542547,"vw":235.736242},{"c":235.76,"h":237.94,"l":232.29,"n":33878,"o":233.06,"t":"2026-08-27T04:00:00Z","v":1588676,"vw":236.002731},{"c":240.33,"h":241.06,"l":235.01,"n":34743,"o":236.64,"t":"2026-08-28T04:00:00Z","v":1386918,"vw":239.593189},{"c":240.1,"h":241.71,"l":236.16,"n":30275,"o":237.97,"t":"2026-08-31T04:00:00Z","v":1723426,"vw":240.043622},{"c":231.36,"h":242.4,"l":230.175,"n":31174,"o":239.9,"t":"2026-09-01T04:00:00Z","v":987058,"vw":232.57911},{"c":230.87,"h":237.21,"l":230.78,"n":30253,"o":234.73,"t":"2026-09-02T04:00:00Z","v":1156582,"vw":232.465532},{"c":229.19,"h":233.045,"l":227.265,"n":25748,"o":231.2,"t":"2026-09-03T04:00:00Z","v":1483597,"vw":229.408712},{"c":228.35,"h":228.49,"l":225.12,"n":24019,"o":225.91,"t":"2026-09-04T04:00:00Z","v":843993,"vw":227.680007},{"c":221.05,"h":226.665,"l":220.445,"n":31507,"o":226.22,"t":"2026-09-08T04:00:00Z","v":1959379,"vw":221.890423},{"c":219.95,"h":220.845,"l":217,"n":26365,"o":220.845,"t":"2026-09-09T04:00:00Z","v":1200300,"vw":219.384164},{"c":219.58,"h":221.253,"l":215.8,"n":24014,"o":217.93,"t":"2026-09-10T04:00:00Z","v":923310,"vw":219.611763},{"c":218.27,"h":221.29,"l":215.97,"n":22118,"o":220.44,"t":"2026-09-11T04:00:00Z","v":912528,"vw":218.103836},{"c":222.99,"h":225.82,"l":220.94,"n":22949,"o":221.04,"t":"2026-09-14T04:00:00Z","v":989245,"vw":222.985478},{"c":229.44,"h":234.33,"l":225.115,"n":33664,"o":226.36,"t":"2026-09-15T04:00:00Z","v":1641347,"vw":230.406944},{"c":228.25,"h":229.325,"l":224.26,"n":28368,"o":228.19,"t":"2026-09-16T04:00:00Z","v":1067028,"vw":228.189494},{"c":228.42,"h":229.57,"l":225.08,"n":24879,"o":228.25,"t":"2026-09-17T04:00:00Z","v":1085701,"vw":227.770821},{"c":224.99,"h":228.385,"l":224.56,"n":31171,"o":228.21,"t":"2026-09-18T04:00:00Z","v":3862609,"vw":225.353711},{"c":223.61,"h":226.52,"l":223.34,"n":24921,"o":225.16,"t":"2026-09-21T04:00:00Z","v":1072121,"vw":224.298391},{"c":221.97,"h":227.9,"l":221.82,"n":23511,"o":226.22,"t":"2026-09-22T04:00:00Z","v":1030793,"vw":223.115985},{"c":222.3,"h":225.095,"l":220,"n":29704,"o":222.78,"t":"2026-09-23T04:00:00Z","v":1440190,"vw":222.061232},{"c":221.89,"h":224.5,"l":220.385,"n":24061,"o":223.08,"t":"2026-09-24T04:00:00Z","v":798937,"vw":221.98692},{"c":222,"h":223.215,"l":220.13,"n":18563,"o":221.08,"t":"2026-09-25T04:00:00Z","v":761015,"vw":222.142704},{"c":222.1,"h":223,"l":218.26,"n":24106,"o":221.52,"t":"2026-09-28T04:00:00Z","v":862796,"vw":221.358615},{"c":222.83,"h":224.22,"l":220.32,"n":22563,"o":221.96,"t":"2026-09-29T04:00:00Z","v":949589,"vw":222.222921},{"c":221.1,"h":224.04,"l":220,"n":22315,"o":222.63,"t":"2026-09-30T04:00:00Z","v":1308330,"vw":221.71565},{"c":221.15,"h":224.135,"l":219,"n":25783,"o":220.75,"t":"2026-10-01T04:00:00Z","v":930656,"vw":222.082216},{"c":218.89,"h":223.73,"l":218.03,"n":22469,"o":221.66,"t":"2026-10-02T04:00:00Z","v":899108,"vw":219.872593},{"c":222.86,"h":223.72,"l":218.44,"n":26641,"o":218.44,"t":"2026-10-05T04:00:00Z","v":976677,"vw":222.458899},{"c":220.69,"h":225.23,"l":219.96,"n":20810,"o":223.9,"t":"2026-10-06T04:00:00Z","v":973027,"vw":221.763767},{"c":225.98,"h":228.75,"l":221.83,"n":29979,"o":222.27,"t":"2026-10-07T04:00:00Z","v":1128341,"vw":226.263909},{"c":226.73,"h":226.875,"l":223.04,"n":21534,"o":225.79,"t":"2026-10-08T04:00:00Z","v":651524,"vw":225.998192},{"c":230.05,"h":231.36,"l":226.415,"n":22994,"o":226.54,"t":"2026-10-09T04:00:00Z","v":1003603,"vw":229.872921},{"c":234.6,"h":235.98,"l":230.08,"n":27341,"o":231.74,"t":"2026-10-12T04:00:00Z","v":1051427,"vw":234.204428},{"c":235.04,"h":236.86,"l":233.15,"n":24065,"o":236.59,"t":"2026-10-13T04:00:00Z","v":892323,"vw":234.917086},{"c":235.29,"h":237.06,"l":232.7638,"n":24035,"o":235.58,"t":"2026-10-14T04:00:00Z","v":1020884,"vw":234.672371},{"c":242.23,"h":242.63,"l":237.9,"n":26635,"o":238.16,"t":"2026-10-15T04:00:00Z","v":1106846,"vw":241.717966},{"c":238.97,"h":242.575,"l":237.87,"n":30949,"o":241.54,"t":"2026-10-16T04:00:00Z","v":2546895,"vw":239.185717},{"c":239.77,"h":240.32,"l":235.5,"n":22178,"o":235.5,"t":"2026-10-19T04:00:00Z","v":932513,"vw":239.540124},{"c":245.5,"h":246.48,"l":240.5,"n":28929,"o":241.98,"t":"2026-10-20T04:00:00Z","v":1245441,"vw":245.300641},{"c":246.2,"h":248.6,"l":243.94,"n":25245,"o":243.94,"t":"2026-10-21T04:00:00Z","v":899487,"vw":246.286628},{"c":253.06,"h":253.62,"l":244.18,"n":29358,"o":245.41,"t":"2026-10-22T04:00:00Z","v":1886571,"vw":250.673309}],"volatilityBars":[{"c":224.7,"h":227.9,"l":223.67,"n":450,"o":226.22,"t":"2026-09-22T13:30:00Z","v":19878,"vw":225.455646},{"c":224.45,"h":225.295,"l":224.105,"n":523,"o":224.88,"t":"2026-09-22T13:45:00Z","v":13070,"vw":224.742965},{"c":224.66,"h":224.665,"l":223.83,"n":579,"o":224.45,"t":"2026-09-22T14:00:00Z","v":19195,"vw":224.274814},{"c":223.35,"h":224.545,"l":223.34,"n":606,"o":224.495,"t":"2026-09-22T14:15:00Z","v":14972,"vw":224.191845},{"c":223.885,"h":224.03,"l":223.16,"n":734,"o":223.3,"t":"2026-09-22T14:30:00Z","v":14445,"vw":223.532763},{"c":224.45,"h":224.45,"l":223.78,"n":379,"o":223.895,"t":"2026-09-22T14:45:00Z","v":6951,"vw":224.014445},{"c":224.55,"h":224.88,"l":224.27,"n":811,"o":224.575,"t":"2026-09-22T15:00:00Z","v":16885,"vw":224.594258},{"c":224.87,"h":225.3,"l":224.53,"n":397,"o":224.53,"t":"2026-09-22T15:15:00Z","v":7110,"vw":225.018212},{"c":224.475,"h":224.995,"l":224.475,"n":400,"o":224.995,"t":"2026-09-22T15:30:00Z","v":7578,"vw":224.636934},{"c":224.59,"h":224.695,"l":224.4,"n":417,"o":224.515,"t":"2026-09-22T15:45:00Z","v":10164,"vw":224.56173},{"c":224.96,"h":225.08,"l":224.565,"n":324,"o":224.65,"t":"2026-09-22T16:00:00Z","v":6596,"vw":224.814357},{"c":224.945,"h":225.01,"l":224.68,"n":514,"o":224.96,"t":"2026-09-22T16:15:00Z","v":10987,"vw":224.825269},{"c":224.82,"h":224.975,"l":224.57,"n":505,"o":224.975,"t":"2026-09-22T16:30:00Z","v":12502,"vw":224.75837},{"c":225.18,"h":225.255,"l":224.785,"n":381,"o":224.83,"t":"2026-09-22T16:45:00Z","v":9352,"vw":225.077631},{"c":224.34,"h":225.12,"l":224.28,"n":616,"o":225.12,"t":"2026-09-22T17:00:00Z","v":17129,"vw":224.651948},{"c":224.76,"h":224.76,"l":224.385,"n":421,"o":224.425,"t":"2026-09-22T17:15:00Z","v":8839,"vw":224.537857},{"c":224.77,"h":224.89,"l":224.63,"n":425,"o":224.75,"t":"2026-09-22T17:30:00Z","v":11286,"vw":224.755291},{"c":225.03,"h":225.13,"l":224.605,"n":840,"o":224.77,"t":"2026-09-22T17:45:00Z","v":17490,"vw":224.79581},{"c":224.63,"h":224.93,"l":224.56,"n":624,"o":224.93,"t":"2026-09-22T18:00:00Z","v":15418,"vw":224.698515},{"c":224.57,"h":224.72,"l":224.43,"n":474,"o":224.72,"t":"2026-09-22T18:15:00Z","v":11153,"vw":224.539234},{"c":224.81,"h":224.91,"l":224.44,"n":731,"o":224.44,"t":"2026-09-22T18:30:00Z","v":16578,"vw":224.679945},{"c":224.67,"h":224.79,"l":224.38,"n":861,"o":224.78,"t":"2026-09-22T18:45:00Z","v":18354,"vw":224.599172},{"c":224.465,"h":224.84,"l":224.36,"n":1015,"o":224.67,"t":"2026-09-22T19:00:00Z","v":32926,"vw":224.637265},{"c":224.54,"h":224.67,"l":224.265,"n":1225,"o":224.465,"t":"2026-09-22T19:15:00Z","v":33018,"vw":224.482989},{"c":224.295,"h":224.6,"l":224.27,"n":1656,"o":224.48,"t":"2026-09-22T19:30:00Z","v":46227,"vw":224.437936},{"c":221.96,"h":224.34,"l":221.82,"n":5240,"o":224.295,"t":"2026-09-22T19:45:00Z","v":209769,"vw":222.925618},{"c":221.9706,"h":221.9706,"l":221.97,"n":79,"o":221.97,"t":"2026-09-22T20:00:00Z","v":346243,"vw":221.97},{"c":221.97,"h":221.97,"l":221.97,"n":1,"o":221.97,"t":"2026-09-22T20:30:00Z","v":2314,"vw":221.97},{"c":221.97,"h":221.97,"l":221.97,"n":1,"o":221.97,"t":"2026-09-22T21:45:00Z","v":41217,"vw":221.97},{"c":222.99,"h":224.22,"l":221.9,"n":69,"o":223.68,"t":"2026-09-23T08:00:00Z","v":2449,"vw":223.304254},{"c":221.97,"h":222.45,"l":221.97,"n":6,"o":222.45,"t":"2026-09-23T12:30:00Z","v":400,"vw":222.253186},{"c":222.85,"h":225.095,"l":222.7788,"n":530,"o":222.78,"t":"2026-09-23T13:30:00Z","v":23264,"vw":223.182868},{"c":222.11,"h":222.81,"l":221.79,"n":756,"o":222.66,"t":"2026-09-23T13:45:00Z","v":27294,"vw":222.351435},{"c":223.77,"h":224.25,"l":221.75,"n":883,"o":221.78,"t":"2026-09-23T14:00:00Z","v":34113,"vw":223.224875},{"c":222.22,"h":223.9599,"l":222.22,"n":931,"o":223.73,"t":"2026-09-23T14:15:00Z","v":32831,"vw":222.967476},{"c":222.6,"h":222.8,"l":222.12,"n":825,"o":222.12,"t":"2026-09-23T14:30:00Z","v":21614,"vw":222.552203},{"c":222.79,"h":222.93,"l":222.26,"n":755,"o":222.595,"t":"2026-09-23T14:45:00Z","v":17481,"vw":222.599561},{"c":222.775,"h":223.08,"l":222.26,"n":719,"o":222.74,"t":"2026-09-23T15:00:00Z","v":16127,"vw":222.656078},{"c":221.98,"h":223.255,"l":221.98,"n":978,"o":222.775,"t":"2026-09-23T15:15:00Z","v":25829,"vw":222.78902},{"c":222.19,"h":222.42,"l":221.77,"n":775,"o":221.84,"t":"2026-09-23T15:30:00Z","v":17720,"vw":222.093619},{"c":222.46,"h":222.46,"l":221.95,"n":604,"o":222.08,"t":"2026-09-23T15:45:00Z","v":12871,"vw":222.111968},{"c":222.51,"h":222.62,"l":222.03,"n":785,"o":222.48,"t":"2026-09-23T16:00:00Z","v":17922,"vw":222.33334},{"c":222.635,"h":222.75,"l":222.05,"n":1164,"o":222.49,"t":"2026-09-23T16:15:00Z","v":37364,"vw":222.4419},{"c":222.435,"h":222.78,"l":222.28,"n":907,"o":222.7,"t":"2026-09-23T16:30:00Z","v":29428,"vw":222.533064},{"c":222.265,"h":222.49,"l":222.085,"n":791,"o":222.435,"t":"2026-09-23T16:45:00Z","v":22640,"vw":222.280812},{"c":221.89,"h":222.64,"l":221.84,"n":1043,"o":222.27,"t":"2026-09-23T17:00:00Z","v":28903,"vw":222.292768},{"c":222.26,"h":222.27,"l":221.75,"n":917,"o":221.89,"t":"2026-09-23T17:15:00Z","v":42672,"vw":221.845007},{"c":222.22,"h":222.255,"l":221.75,"n":881,"o":222.25,"t":"2026-09-23T17:30:00Z","v":28655,"vw":222.029944},{"c":222.345,"h":222.5,"l":222.2,"n":654,"o":222.22,"t":"2026-09-23T17:45:00Z","v":18221,"vw":222.352096},{"c":222.02,"h":222.51,"l":221.845,"n":911,"o":222.34,"t":"2026-09-23T18:00:00Z","v":26468,"vw":222.201916},{"c":222.175,"h":222.21,"l":221.75,"n":1032,"o":221.99,"t":"2026-09-23T18:15:00Z","v":53494,"vw":221.844559},{"c":222.365,"h":222.61,"l":222.02,"n":942,"o":222.175,"t":"2026-09-23T18:30:00Z","v":35459,"vw":222.310862},{"c":221.01,"h":222.405,"l":220.87,"n":1871,"o":222.405,"t":"2026-09-23T18:45:00Z","v":144980,"vw":221.572588},{"c":220.79,"h":221.1,"l":220.24,"n":1128,"o":220.875,"t":"2026-09-23T19:00:00Z","v":33574,"vw":220.627926},{"c":220.815,"h":220.87,"l":220,"n":1385,"o":220.87,"t":"2026-09-23T19:15:00Z","v":43657,"vw":220.430792},{"c":221.75,"h":221.8,"l":220.52,"n":1605,"o":220.64,"t":"2026-09-23T19:30:00Z","v":53669,"vw":221.125341},{"c":222.33,"h":222.33,"l":221.56,"n":5031,"o":221.75,"t":"2026-09-23T19:45:00Z","v":199245,"vw":221.917465},{"c":222.3,"h":222.3,"l":222.3,"n":84,"o":222.3,"t":"2026-09-23T20:00:00Z","v":218511,"vw":222.3},{"c":222.3,"h":222.3,"l":222.3,"n":1,"o":222.3,"t":"2026-09-23T20:15:00Z","v":3237,"vw":222.3},{"c":222.3,"h":222.3,"l":222.3,"n":1,"o":222.3,"t":"2026-09-23T20:30:00Z","v":1526,"vw":222.3},{"c":222.3,"h":222.3,"l":222.3,"n":1,"o":222.3,"t":"2026-09-23T21:45:00Z","v":39704,"vw":222.3},{"c":222.3,"h":224.5,"l":222.145,"n":310,"o":223.08,"t":"2026-09-24T13:30:00Z","v":17208,"vw":223.101955},{"c":222.655,"h":222.68,"l":220.94,"n":650,"o":222.3,"t":"2026-09-24T13:45:00Z","v":21373,"vw":221.936624},{"c":223.65,"h":223.655,"l":222.635,"n":547,"o":222.66,"t":"2026-09-24T14:00:00Z","v":23009,"vw":222.952561},{"c":222.345,"h":223.37,"l":221.9875,"n":456,"o":223.235,"t":"2026-09-24T14:15:00Z","v":10726,"vw":222.651109},{"c":222.02,"h":222.49,"l":221.9875,"n":445,"o":222.245,"t":"2026-09-24T14:30:00Z","v":12179,"vw":222.284439},{"c":221.83,"h":222.41,"l":221.61,"n":443,"o":222.13,"t":"2026-09-24T14:45:00Z","v":10392,"vw":222.151858},{"c":222.07,"h":222.425,"l":221.525,"n":458,"o":221.815,"t":"2026-09-24T15:00:00Z","v":9452,"vw":221.890326},{"c":221.6325,"h":222.28,"l":221.59,"n":425,"o":222.025,"t":"2026-09-24T15:15:00Z","v":8221,"vw":222.053556},{"c":221.62,"h":221.88,"l":221.49,"n":514,"o":221.625,"t":"2026-09-24T15:30:00Z","v":10123,"vw":221.631418},{"c":221.48,"h":221.615,"l":221.25,"n":416,"o":221.6,"t":"2026-09-24T15:45:00Z","v":9037,"vw":221.407675},{"c":221.54,"h":221.62,"l":221.23,"n":567,"o":221.31,"t":"2026-09-24T16:00:00Z","v":11629,"vw":221.468741},{"c":222.42,"h":222.915,"l":221.565,"n":936,"o":221.63,"t":"2026-09-24T16:15:00Z","v":20363,"vw":222.3246},{"c":221.76,"h":222.44,"l":221.76,"n":544,"o":222.44,"t":"2026-09-24T16:30:00Z","v":8944,"vw":222.002364},{"c":221.49,"h":221.8725,"l":221.46,"n":583,"o":221.52,"t":"2026-09-24T16:45:00Z","v":10593,"vw":221.71714},{"c":221.32,"h":221.59,"l":220.9901,"n":754,"o":221.5,"t":"2026-09-24T17:00:00Z","v":19941,"vw":221.29454},{"c":220.885,"h":221.5199,"l":220.785,"n":531,"o":221.5199,"t":"2026-09-24T17:15:00Z","v":11873,"vw":221.042022},{"c":220.655,"h":220.855,"l":220.385,"n":718,"o":220.79,"t":"2026-09-24T17:30:00Z","v":14861,"vw":220.546535},{"c":221.3,"h":221.3,"l":220.62,"n":712,"o":220.62,"t":"2026-09-24T17:45:00Z","v":14504,"vw":220.924947},{"c":221.28,"h":221.36,"l":220.85,"n":953,"o":221.36,"t":"2026-09-24T18:00:00Z","v":20702,"vw":221.121159},{"c":221.69,"h":221.845,"l":221.15,"n":707,"o":221.25,"t":"2026-09-24T18:15:00Z","v":13470,"vw":221.350593},{"c":221.225,"h":221.81,"l":221.185,"n":693,"o":221.54,"t":"2026-09-24T18:30:00Z","v":13908,"vw":221.498476},{"c":221.65,"h":221.71,"l":221.15,"n":806,"o":221.38,"t":"2026-09-24T18:45:00Z","v":17624,"vw":221.435128},{"c":221.695,"h":221.81,"l":221.175,"n":1125,"o":221.62,"t":"2026-09-24T19:00:00Z","v":18883,"vw":221.489163},{"c":222.98,"h":223.03,"l":221.51,"n":1543,"o":221.68,"t":"2026-09-24T19:15:00Z","v":41478,"vw":222.23198},{"c":222.55,"h":223,"l":222.29,"n":1925,"o":222.935,"t":"2026-09-24T19:30:00Z","v":57150,"vw":222.708681},{"c":221.86,"h":222.83,"l":221.82,"n":4196,"o":222.445,"t":"2026-09-24T19:45:00Z","v":130975,"vw":222.129393},{"c":221.89,"h":221.95,"l":221.89,"n":63,"o":221.95,"t":"2026-09-24T20:00:00Z","v":176160,"vw":221.89016},{"c":221.89,"h":221.89,"l":221.89,"n":1,"o":221.89,"t":"2026-09-24T20:30:00Z","v":681,"vw":221.89},{"c":221.89,"h":221.89,"l":221.89,"n":1,"o":221.89,"t":"2026-09-24T21:30:00Z","v":34525,"vw":221.89},{"c":220.62,"h":221.845,"l":220.26,"n":346,"o":221.08,"t":"2026-09-25T13:30:00Z","v":17037,"vw":220.893389},{"c":221.02,"h":221.02,"l":220.59,"n":272,"o":220.59,"t":"2026-09-25T13:45:00Z","v":4783,"vw":220.843667},{"c":220.905,"h":221.015,"l":220.13,"n":505,"o":220.95,"t":"2026-09-25T14:00:00Z","v":11576,"vw":220.530454},{"c":221.54,"h":221.54,"l":220.9,"n":205,"o":220.945,"t":"2026-09-25T14:15:00Z","v":4625,"vw":221.250914},{"c":222.215,"h":222.635,"l":221.46,"n":502,"o":221.655,"t":"2026-09-25T14:30:00Z","v":9873,"vw":221.949574},{"c":222.17,"h":222.545,"l":221.87,"n":597,"o":222.325,"t":"2026-09-25T14:45:00Z","v":15515,"vw":222.187},{"c":222.42,"h":222.49,"l":221.97,"n":432,"o":222.28,"t":"2026-09-25T15:00:00Z","v":7856,"vw":222.195188},{"c":222.56,"h":223.215,"l":222.325,"n":483,"o":222.345,"t":"2026-09-25T15:15:00Z","v":9089,"vw":222.735},{"c":222.295,"h":222.98,"l":222.285,"n":348,"o":222.47,"t":"2026-09-25T15:30:00Z","v":7654,"vw":222.672157},{"c":222.43,"h":222.47,"l":222.12,"n":342,"o":222.36,"t":"2026-09-25T15:45:00Z","v":6282,"vw":222.246337},{"c":222.85,"h":223.08,"l":222.5,"n":394,"o":222.5,"t":"2026-09-25T16:00:00Z","v":7547,"vw":222.931212},{"c":223.0351,"h":223.0351,"l":222.75,"n":318,"o":222.855,"t":"2026-09-25T16:15:00Z","v":6199,"vw":222.921071},{"c":223.17,"h":223.2075,"l":222.575,"n":396,"o":222.91,"t":"2026-09-25T16:30:00Z","v":8803,"vw":222.899563},{"c":222.49,"h":222.94,"l":222.37,"n":321,"o":222.93,"t":"2026-09-25T16:45:00Z","v":5756,"vw":222.639827},{"c":222.58,"h":222.72,"l":222.46,"n":183,"o":222.57,"t":"2026-09-25T17:00:00Z","v":5040,"vw":222.564991},{"c":222.765,"h":222.765,"l":222.43,"n":262,"o":222.46,"t":"2026-09-25T17:15:00Z","v":5351,"vw":222.554443},{"c":222.47,"h":222.775,"l":222.31,"n":327,"o":222.76,"t":"2026-09-25T17:30:00Z","v":7570,"vw":222.551605},{"c":222.42,"h":222.53,"l":222.3,"n":290,"o":222.42,"t":"2026-09-25T17:45:00Z","v":4960,"vw":222.430757},{"c":222.56,"h":222.6,"l":222.34,"n":516,"o":222.48,"t":"2026-09-25T18:00:00Z","v":13900,"vw":222.486825},{"c":222.355,"h":222.56,"l":222.3,"n":469,"o":222.56,"t":"2026-09-25T18:15:00Z","v":9853,"vw":222.4191},{"c":221.98,"h":222.5099,"l":221.98,"n":448,"o":222.365,"t":"2026-09-25T18:30:00Z","v":9711,"vw":222.325304},{"c":222.08,"h":222.42,"l":221.85,"n":675,"o":221.95,"t":"2026-09-25T18:45:00Z","v":16256,"vw":222.081481},{"c":222.405,"h":222.435,"l":222.27,"n":468,"o":222.39,"t":"2026-09-25T19:00:00Z","v":9259,"vw":222.355227},{"c":222.4,"h":222.615,"l":222.26,"n":888,"o":222.35,"t":"2026-09-25T19:15:00Z","v":25363,"vw":222.42697},{"c":222.66,"h":222.75,"l":222.465,"n":1247,"o":222.465,"t":"2026-09-25T19:30:00Z","v":33393,"vw":222.620952},{"c":221.99,"h":222.9565,"l":221.99,"n":3937,"o":222.71,"t":"2026-09-25T19:45:00Z","v":162711,"vw":222.485128},{"c":222,"h":222,"l":222,"n":68,"o":222,"t":"2026-09-25T20:00:00Z","v":266969,"vw":222},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-09-25T20:30:00Z","v":104,"vw":222},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-09-25T21:30:00Z","v":35821,"vw":222},{"c":220.305,"h":221.735,"l":219.595,"n":498,"o":221.52,"t":"2026-09-28T13:30:00Z","v":19820,"vw":220.982151},{"c":219.12,"h":221.155,"l":218.26,"n":1220,"o":220.92,"t":"2026-09-28T13:45:00Z","v":59173,"vw":220.151468},{"c":219.64,"h":220.84,"l":219.02,"n":820,"o":219.12,"t":"2026-09-28T14:00:00Z","v":25892,"vw":219.797289},{"c":219.295,"h":219.96,"l":219.07,"n":700,"o":219.845,"t":"2026-09-28T14:15:00Z","v":25097,"vw":219.393829},{"c":219.65,"h":219.83,"l":219.1,"n":614,"o":219.19,"t":"2026-09-28T14:30:00Z","v":13880,"vw":219.457191},{"c":219.11,"h":219.95,"l":219,"n":671,"o":219.65,"t":"2026-09-28T14:45:00Z","v":16582,"vw":219.559369},{"c":219.495,"h":219.895,"l":218.94,"n":731,"o":219.09,"t":"2026-09-28T15:00:00Z","v":16076,"vw":219.401994},{"c":218.7,"h":219.67,"l":218.7,"n":775,"o":219.52,"t":"2026-09-28T15:15:00Z","v":15942,"vw":219.346435},{"c":218.88,"h":219.07,"l":218.7,"n":414,"o":218.89,"t":"2026-09-28T15:30:00Z","v":5776,"vw":218.945962},{"c":218.83,"h":219.14,"l":218.62,"n":670,"o":218.895,"t":"2026-09-28T15:45:00Z","v":10287,"vw":218.875107},{"c":219,"h":219.23,"l":218.83,"n":582,"o":218.83,"t":"2026-09-28T16:00:00Z","v":9591,"vw":218.994064},{"c":219.95,"h":220.425,"l":218.92,"n":893,"o":218.92,"t":"2026-09-28T16:15:00Z","v":19421,"vw":219.689278},{"c":220.135,"h":220.19,"l":219.69,"n":443,"o":219.69,"t":"2026-09-28T16:30:00Z","v":7730,"vw":219.974385},{"c":220.02,"h":220.125,"l":219.67,"n":649,"o":219.995,"t":"2026-09-28T16:45:00Z","v":22393,"vw":219.954697},{"c":221.06,"h":221.55,"l":220.02,"n":482,"o":220.02,"t":"2026-09-28T17:00:00Z","v":10213,"vw":221.083339},{"c":220.87,"h":221.06,"l":220.5925,"n":393,"o":221.035,"t":"2026-09-28T17:15:00Z","v":8825,"vw":220.871241},{"c":221.31,"h":221.43,"l":220.82,"n":727,"o":220.865,"t":"2026-09-28T17:30:00Z","v":12585,"vw":221.126938},{"c":221.97,"h":222.02,"l":221.32,"n":470,"o":221.32,"t":"2026-09-28T17:45:00Z","v":15633,"vw":221.676652},{"c":221.955,"h":222.355,"l":221.7715,"n":676,"o":221.995,"t":"2026-09-28T18:00:00Z","v":16946,"vw":222.112194},{"c":221.89,"h":222.02,"l":221.8,"n":563,"o":221.935,"t":"2026-09-28T18:15:00Z","v":12321,"vw":221.931085},{"c":221.9,"h":222.15,"l":221.81,"n":624,"o":221.915,"t":"2026-09-28T18:30:00Z","v":16299,"vw":222.005252},{"c":221.57,"h":221.94,"l":221.53,"n":910,"o":221.84,"t":"2026-09-28T18:45:00Z","v":23675,"vw":221.702783},{"c":221.885,"h":222.15,"l":221.51,"n":885,"o":221.51,"t":"2026-09-28T19:00:00Z","v":23106,"vw":221.999437},{"c":222.23,"h":222.38,"l":221.72,"n":981,"o":221.86,"t":"2026-09-28T19:15:00Z","v":24705,"vw":222.013382},{"c":222.52,"h":222.52,"l":222.19,"n":1017,"o":222.204,"t":"2026-09-28T19:30:00Z","v":24964,"vw":222.334351},{"c":222.1,"h":223,"l":221.97,"n":4270,"o":222.44,"t":"2026-09-28T19:45:00Z","v":150815,"vw":222.440594},{"c":220.38,"h":222.2,"l":220.38,"n":66,"o":222.2,"t":"2026-09-28T20:00:00Z","v":184978,"vw":222.098984},{"c":222.1,"h":222.1,"l":222.1,"n":1,"o":222.1,"t":"2026-09-28T20:30:00Z","v":837,"vw":222.1},{"c":222.1,"h":222.1,"l":222.1,"n":1,"o":222.1,"t":"2026-09-28T22:00:00Z","v":30773,"vw":222.1},{"c":222.1,"h":222.1,"l":222.1,"n":3,"o":222.1,"t":"2026-09-29T08:00:00Z","v":200,"vw":222.1},{"c":223.075,"h":224.22,"l":221.58,"n":356,"o":221.96,"t":"2026-09-29T13:30:00Z","v":25455,"vw":222.828219},{"c":221.73,"h":223.43,"l":221.425,"n":471,"o":223.01,"t":"2026-09-29T13:45:00Z","v":14725,"vw":222.848761},{"c":222.4,"h":222.4,"l":221.16,"n":835,"o":221.74,"t":"2026-09-29T14:00:00Z","v":28465,"vw":221.685052},{"c":221.505,"h":222.37,"l":221.15,"n":471,"o":222.2,"t":"2026-09-29T14:15:00Z","v":13405,"vw":221.541131},{"c":221.06,"h":221.45,"l":221.03,"n":476,"o":221.355,"t":"2026-09-29T14:30:00Z","v":9833,"vw":221.22191},{"c":221.3675,"h":221.63,"l":220.94,"n":330,"o":221.29,"t":"2026-09-29T14:45:00Z","v":8093,"vw":221.185155},{"c":220.515,"h":221.26,"l":220.35,"n":565,"o":221.09,"t":"2026-09-29T15:00:00Z","v":11432,"vw":220.836157},{"c":220.885,"h":220.885,"l":220.32,"n":549,"o":220.51,"t":"2026-09-29T15:15:00Z","v":11243,"vw":220.550296},{"c":221.55,"h":221.55,"l":220.95,"n":507,"o":220.95,"t":"2026-09-29T15:30:00Z","v":13889,"vw":221.295718},{"c":221.37,"h":221.77,"l":221.17,"n":466,"o":221.445,"t":"2026-09-29T15:45:00Z","v":12927,"vw":221.43025},{"c":221.31,"h":221.545,"l":221.16,"n":481,"o":221.28,"t":"2026-09-29T16:00:00Z","v":13070,"vw":221.362896},{"c":221.445,"h":221.51,"l":221.15,"n":662,"o":221.27,"t":"2026-09-29T16:15:00Z","v":19317,"vw":221.262778},{"c":221.29,"h":221.61,"l":220.5175,"n":550,"o":221.44,"t":"2026-09-29T16:30:00Z","v":13093,"vw":220.947063},{"c":221.225,"h":221.29,"l":221.01,"n":596,"o":221.195,"t":"2026-09-29T16:45:00Z","v":16514,"vw":221.194598},{"c":221.395,"h":221.42,"l":220.99,"n":448,"o":221.22,"t":"2026-09-29T17:00:00Z","v":11727,"vw":221.212634},{"c":221.38,"h":221.49,"l":221.26,"n":633,"o":221.39,"t":"2026-09-29T17:15:00Z","v":17435,"vw":221.36621},{"c":221.54,"h":221.665,"l":221.375,"n":512,"o":221.39,"t":"2026-09-29T17:30:00Z","v":12996,"vw":221.509434},{"c":221.8,"h":221.85,"l":221.54,"n":627,"o":221.54,"t":"2026-09-29T17:45:00Z","v":18849,"vw":221.710008},{"c":222.055,"h":222.07,"l":221.55,"n":746,"o":221.8,"t":"2026-09-29T18:00:00Z","v":21774,"vw":221.838265},{"c":222.545,"h":222.68,"l":222.15,"n":721,"o":222.205,"t":"2026-09-29T18:15:00Z","v":24611,"vw":222.388439},{"c":221.59,"h":222.74,"l":221.44,"n":1499,"o":222.565,"t":"2026-09-29T18:30:00Z","v":73859,"vw":222.196484},{"c":221.565,"h":221.72,"l":220.945,"n":965,"o":221.69,"t":"2026-09-29T18:45:00Z","v":45231,"vw":221.367229},{"c":222.02,"h":222.17,"l":221.52,"n":843,"o":221.64,"t":"2026-09-29T19:00:00Z","v":27314,"vw":221.909859},{"c":222.37,"h":222.75,"l":222,"n":1312,"o":222.015,"t":"2026-09-29T19:15:00Z","v":44719,"vw":222.322702},{"c":222.61,"h":222.73,"l":222.44,"n":1261,"o":222.51,"t":"2026-09-29T19:30:00Z","v":32882,"vw":222.586811},{"c":222.91,"h":223.45,"l":222.23,"n":4276,"o":222.585,"t":"2026-09-29T19:45:00Z","v":140026,"vw":222.764735},{"c":222.83,"h":222.83,"l":222.83,"n":82,"o":222.83,"t":"2026-09-29T20:00:00Z","v":153107,"vw":222.83},{"c":222.83,"h":222.83,"l":222.83,"n":1,"o":222.83,"t":"2026-09-29T20:30:00Z","v":632,"vw":222.83},{"c":222.83,"h":222.83,"l":222.83,"n":1,"o":222.83,"t":"2026-09-29T22:00:00Z","v":31571,"vw":222.83},{"c":224,"h":224,"l":224,"n":4,"o":224,"t":"2026-09-30T13:00:00Z","v":1868,"vw":224},{"c":223.8755,"h":223.8755,"l":220,"n":187,"o":222.63,"t":"2026-09-30T13:30:00Z","v":11979,"vw":222.572487},{"c":221.46,"h":223.115,"l":221.46,"n":264,"o":223.11,"t":"2026-09-30T13:45:00Z","v":5997,"vw":222.358704},{"c":221.66,"h":222.07,"l":221.07,"n":477,"o":221.43,"t":"2026-09-30T14:00:00Z","v":14176,"vw":221.53202},{"c":220.755,"h":221.6,"l":220.53,"n":607,"o":221.2883,"t":"2026-09-30T14:15:00Z","v":20676,"vw":221.129345},{"c":223.25,"h":223.255,"l":220.58,"n":1114,"o":220.58,"t":"2026-09-30T14:30:00Z","v":136569,"vw":221.989299},{"c":223.285,"h":224.03,"l":222.97,"n":761,"o":222.97,"t":"2026-09-30T14:45:00Z","v":39230,"vw":223.51965},{"c":223.665,"h":224.04,"l":223.3258,"n":554,"o":223.3258,"t":"2026-09-30T15:00:00Z","v":14708,"vw":223.699774},{"c":223.3,"h":223.81,"l":223.11,"n":410,"o":223.81,"t":"2026-09-30T15:15:00Z","v":8234,"vw":223.419995},{"c":223.505,"h":223.57,"l":223.3138,"n":433,"o":223.355,"t":"2026-09-30T15:30:00Z","v":11042,"vw":223.437184},{"c":223.135,"h":223.465,"l":223.07,"n":249,"o":223.465,"t":"2026-09-30T15:45:00Z","v":4514,"vw":223.232978},{"c":222.58,"h":223.39,"l":222.58,"n":513,"o":223.25,"t":"2026-09-30T16:00:00Z","v":15682,"vw":223.011593},{"c":221.935,"h":222.735,"l":221.75,"n":747,"o":222.55,"t":"2026-09-30T16:15:00Z","v":84209,"vw":222.370825},{"c":222.68,"h":222.68,"l":221.9,"n":455,"o":221.93,"t":"2026-09-30T16:30:00Z","v":17595,"vw":222.081232},{"c":221.995,"h":222.585,"l":221.64,"n":414,"o":222.585,"t":"2026-09-30T16:45:00Z","v":15922,"vw":222.151384},{"c":221.8,"h":222.07,"l":221.795,"n":352,"o":221.94,"t":"2026-09-30T17:00:00Z","v":12244,"vw":221.942296},{"c":222.005,"h":222.06,"l":221.75,"n":477,"o":221.76,"t":"2026-09-30T17:15:00Z","v":15394,"vw":221.871563},{"c":222.06,"h":222.075,"l":221.57,"n":409,"o":221.82,"t":"2026-09-30T17:30:00Z","v":32839,"vw":222.011649},{"c":221.565,"h":221.995,"l":221.32,"n":558,"o":221.91,"t":"2026-09-30T17:45:00Z","v":32829,"vw":221.794427},{"c":221.7,"h":221.87,"l":221.42,"n":554,"o":221.565,"t":"2026-09-30T18:00:00Z","v":16324,"vw":221.630216},{"c":221.865,"h":222.11,"l":221.62,"n":724,"o":221.8,"t":"2026-09-30T18:15:00Z","v":21502,"vw":221.829891},{"c":221.85,"h":221.9411,"l":221.62,"n":496,"o":221.87,"t":"2026-09-30T18:30:00Z","v":15089,"vw":221.780142},{"c":221.76,"h":221.885,"l":221.48,"n":810,"o":221.815,"t":"2026-09-30T18:45:00Z","v":20623,"vw":221.685628},{"c":221.86,"h":222,"l":221.5,"n":860,"o":221.76,"t":"2026-09-30T19:00:00Z","v":32705,"vw":221.754408},{"c":221.935,"h":222.015,"l":221.51,"n":914,"o":221.81,"t":"2026-09-30T19:15:00Z","v":31722,"vw":221.777446},{"c":221.435,"h":221.79,"l":221.3268,"n":1295,"o":221.79,"t":"2026-09-30T19:30:00Z","v":36822,"vw":221.537274},{"c":221.08,"h":221.88,"l":220.99,"n":5615,"o":221.39,"t":"2026-09-30T19:45:00Z","v":213795,"vw":221.457373},{"c":221.1,"h":221.21,"l":221.1,"n":67,"o":221.21,"t":"2026-09-30T20:00:00Z","v":341885,"vw":221.100037},{"c":221.1,"h":221.1,"l":221.1,"n":1,"o":221.1,"t":"2026-09-30T20:45:00Z","v":1700,"vw":221.1},{"c":221.1,"h":221.1,"l":221.1,"n":1,"o":221.1,"t":"2026-09-30T22:00:00Z","v":30544,"vw":221.1},{"c":219.5,"h":221.17,"l":219.5,"n":28,"o":219.85,"t":"2026-10-01T08:00:00Z","v":1418,"vw":219.694958},{"c":221.15,"h":222.23,"l":219,"n":1057,"o":220.75,"t":"2026-10-01T13:30:00Z","v":33099,"vw":221.017824},{"c":223,"h":223.775,"l":221.09,"n":1361,"o":221.15,"t":"2026-10-01T13:45:00Z","v":71094,"vw":222.271823},{"c":223.36,"h":224.135,"l":222.09,"n":908,"o":222.73,"t":"2026-10-01T14:00:00Z","v":30276,"vw":223.269317},{"c":223.025,"h":223.47,"l":222.75,"n":443,"o":223.36,"t":"2026-10-01T14:15:00Z","v":15149,"vw":223.190705},{"c":223.075,"h":223.615,"l":222.89,"n":672,"o":223.29,"t":"2026-10-01T14:30:00Z","v":17160,"vw":223.201392},{"c":222.71,"h":223.1,"l":222.37,"n":845,"o":222.98,"t":"2026-10-01T14:45:00Z","v":26347,"vw":222.635793},{"c":222.61,"h":223.24,"l":222.41,"n":707,"o":222.7499,"t":"2026-10-01T15:00:00Z","v":26017,"vw":222.922665},{"c":222.3,"h":222.92,"l":222.245,"n":587,"o":222.58,"t":"2026-10-01T15:15:00Z","v":12240,"vw":222.597769},{"c":222.76,"h":223,"l":222.18,"n":644,"o":222.18,"t":"2026-10-01T15:30:00Z","v":13174,"vw":222.57756},{"c":222.545,"h":222.99,"l":222.36,"n":571,"o":222.58,"t":"2026-10-01T15:45:00Z","v":10867,"vw":222.660161},{"c":222.455,"h":223.005,"l":222.445,"n":593,"o":222.48,"t":"2026-10-01T16:00:00Z","v":14419,"vw":222.709456},{"c":223.06,"h":223.0925,"l":222.575,"n":702,"o":222.61,"t":"2026-10-01T16:15:00Z","v":14346,"vw":222.80607},{"c":223.2,"h":223.2,"l":222.73,"n":598,"o":222.99,"t":"2026-10-01T16:30:00Z","v":10754,"vw":222.973375},{"c":223.43,"h":223.47,"l":222.7,"n":899,"o":223.25,"t":"2026-10-01T16:45:00Z","v":27237,"vw":223.04721},{"c":223.58,"h":223.69,"l":223.1001,"n":645,"o":223.425,"t":"2026-10-01T17:00:00Z","v":16776,"vw":223.407527},{"c":222.895,"h":223.62,"l":222.895,"n":520,"o":223.495,"t":"2026-10-01T17:15:00Z","v":12798,"vw":223.394836},{"c":223.45,"h":223.5,"l":222.68,"n":806,"o":223.11,"t":"2026-10-01T17:30:00Z","v":22458,"vw":223.16893},{"c":222.525,"h":223.49,"l":222.12,"n":684,"o":223.36,"t":"2026-10-01T17:45:00Z","v":18619,"vw":222.71558},{"c":222.52,"h":222.69,"l":221.91,"n":679,"o":222.34,"t":"2026-10-01T18:00:00Z","v":16977,"vw":222.300323},{"c":223.17,"h":223.17,"l":222.44,"n":904,"o":222.545,"t":"2026-10-01T18:15:00Z","v":22441,"vw":222.751298},{"c":223.255,"h":223.535,"l":222.96,"n":824,"o":223.15,"t":"2026-10-01T18:30:00Z","v":26948,"vw":223.284913},{"c":222.845,"h":223.07,"l":222.68,"n":737,"o":223.02,"t":"2026-10-01T18:45:00Z","v":15184,"vw":222.937928},{"c":222.855,"h":223.19,"l":222.65,"n":1011,"o":222.845,"t":"2026-10-01T19:00:00Z","v":21318,"vw":222.944346},{"c":222.975,"h":223.03,"l":222.66,"n":915,"o":222.81,"t":"2026-10-01T19:15:00Z","v":19395,"vw":222.829915},{"c":221.6,"h":223.11,"l":221.6,"n":1582,"o":222.975,"t":"2026-10-01T19:30:00Z","v":33412,"vw":222.617359},{"c":221.1,"h":222.07,"l":220.94,"n":4400,"o":221.63,"t":"2026-10-01T19:45:00Z","v":123745,"vw":221.320846},{"c":221.15,"h":221.15,"l":221.15,"n":53,"o":221.15,"t":"2026-10-01T20:00:00Z","v":199371,"vw":221.15},{"c":221.15,"h":221.15,"l":221.15,"n":1,"o":221.15,"t":"2026-10-01T21:45:00Z","v":27876,"vw":221.15},{"c":221.15,"h":221.15,"l":221.15,"n":5,"o":221.15,"t":"2026-10-02T08:30:00Z","v":202,"vw":221.15},{"c":220.94,"h":222.125,"l":220.5,"n":691,"o":221.66,"t":"2026-10-02T13:30:00Z","v":31046,"vw":221.39027},{"c":221.92,"h":222.58,"l":221,"n":860,"o":221.31,"t":"2026-10-02T13:45:00Z","v":44270,"vw":221.635323},{"c":222.92,"h":222.92,"l":221.835,"n":607,"o":221.835,"t":"2026-10-02T14:00:00Z","v":12327,"vw":222.452653},{"c":223.14,"h":223.29,"l":222.69,"n":283,"o":222.925,"t":"2026-10-02T14:15:00Z","v":8207,"vw":223.049149},{"c":223.52,"h":223.73,"l":223.3,"n":365,"o":223.36,"t":"2026-10-02T14:30:00Z","v":7781,"vw":223.512091},{"c":221.85,"h":223.7,"l":221.33,"n":813,"o":223.52,"t":"2026-10-02T14:45:00Z","v":53387,"vw":222.908393},{"c":219.49,"h":221.5325,"l":219.47,"n":604,"o":221.515,"t":"2026-10-02T15:00:00Z","v":14117,"vw":220.528931},{"c":220.6275,"h":220.65,"l":219.69,"n":515,"o":219.73,"t":"2026-10-02T15:15:00Z","v":12094,"vw":220.191165},{"c":220.53,"h":221.33,"l":220.45,"n":419,"o":220.68,"t":"2026-10-02T15:30:00Z","v":8371,"vw":220.960533},{"c":220.21,"h":220.48,"l":220.185,"n":350,"o":220.42,"t":"2026-10-02T15:45:00Z","v":12438,"vw":220.352704},{"c":220.162,"h":220.53,"l":220.162,"n":589,"o":220.25,"t":"2026-10-02T16:00:00Z","v":15984,"vw":220.432151},{"c":219.83,"h":220.705,"l":219.76,"n":717,"o":220.11,"t":"2026-10-02T16:15:00Z","v":21203,"vw":220.244743},{"c":220.15,"h":220.19,"l":219.99,"n":177,"o":219.99,"t":"2026-10-02T16:30:00Z","v":2393,"vw":220.089159},{"c":220.325,"h":220.37,"l":220.0601,"n":307,"o":220.205,"t":"2026-10-02T16:45:00Z","v":6006,"vw":220.221641},{"c":220.005,"h":220.49,"l":219.9,"n":484,"o":220.49,"t":"2026-10-02T17:00:00Z","v":7646,"vw":220.124415},{"c":219.96,"h":220.17,"l":219.8775,"n":227,"o":219.8775,"t":"2026-10-02T17:15:00Z","v":4719,"vw":220.00797},{"c":220.56,"h":220.57,"l":219.96,"n":280,"o":219.96,"t":"2026-10-02T17:30:00Z","v":4472,"vw":220.39113},{"c":219.89,"h":220.425,"l":219.795,"n":412,"o":220.425,"t":"2026-10-02T17:45:00Z","v":6833,"vw":220.224253},{"c":219.85,"h":219.9399,"l":219.37,"n":376,"o":219.93,"t":"2026-10-02T18:00:00Z","v":6679,"vw":219.720312},{"c":220.05,"h":220.05,"l":219.7,"n":400,"o":219.86,"t":"2026-10-02T18:15:00Z","v":8086,"vw":219.857367},{"c":219.445,"h":220.08,"l":219.41,"n":525,"o":219.8407,"t":"2026-10-02T18:30:00Z","v":9665,"vw":219.761891},{"c":218.85,"h":219.41,"l":218.85,"n":474,"o":219.31,"t":"2026-10-02T18:45:00Z","v":9256,"vw":219.115232},{"c":219.15,"h":219.31,"l":218.9,"n":742,"o":218.9,"t":"2026-10-02T19:00:00Z","v":12487,"vw":219.168528},{"c":218.84,"h":219.4575,"l":218.58,"n":1241,"o":219.16,"t":"2026-10-02T19:15:00Z","v":37204,"vw":219.012547},{"c":218.32,"h":218.835,"l":218.03,"n":1534,"o":218.835,"t":"2026-10-02T19:30:00Z","v":36310,"vw":218.413123},{"c":218.98,"h":219.75,"l":218.39,"n":5007,"o":218.39,"t":"2026-10-02T19:45:00Z","v":224277,"vw":219.139326},{"c":218.89,"h":218.89,"l":218.89,"n":56,"o":218.89,"t":"2026-10-02T20:00:00Z","v":201661,"vw":218.89},{"c":218.89,"h":218.89,"l":218.89,"n":1,"o":218.89,"t":"2026-10-02T20:30:00Z","v":100,"vw":218.89},{"c":218.89,"h":218.89,"l":218.89,"n":1,"o":218.89,"t":"2026-10-02T21:45:00Z","v":17265,"vw":218.89},{"c":218.84,"h":218.84,"l":218.84,"n":4,"o":218.84,"t":"2026-10-05T11:30:00Z","v":263,"vw":218.84},{"c":219.49,"h":220.725,"l":218.44,"n":731,"o":218.44,"t":"2026-10-05T13:30:00Z","v":42403,"vw":219.072634},{"c":220,"h":220.38,"l":219.47,"n":777,"o":220.04,"t":"2026-10-05T13:45:00Z","v":22215,"vw":219.845222},{"c":220.91,"h":221.665,"l":219.94,"n":835,"o":220.05,"t":"2026-10-05T14:00:00Z","v":20718,"vw":220.87972},{"c":221.59,"h":222,"l":221.08,"n":780,"o":221.08,"t":"2026-10-05T14:15:00Z","v":27673,"vw":221.657764},{"c":221.33,"h":221.55,"l":220.97,"n":718,"o":221.55,"t":"2026-10-05T14:30:00Z","v":14241,"vw":221.267723},{"c":220.625,"h":221.5575,"l":220.56,"n":816,"o":221.525,"t":"2026-10-05T14:45:00Z","v":15577,"vw":221.197908},{"c":220.845,"h":220.9066,"l":219.965,"n":853,"o":220.74,"t":"2026-10-05T15:00:00Z","v":18805,"vw":220.452186},{"c":221.53,"h":221.69,"l":220.925,"n":794,"o":221.02,"t":"2026-10-05T15:15:00Z","v":19329,"vw":221.41888},{"c":222.06,"h":222.235,"l":221.33,"n":732,"o":221.33,"t":"2026-10-05T15:30:00Z","v":13653,"vw":221.731079},{"c":222.04,"h":222.2,"l":221.96,"n":609,"o":221.995,"t":"2026-10-05T15:45:00Z","v":10191,"vw":222.116363},{"c":222.89,"h":222.89,"l":221.98,"n":698,"o":222.1,"t":"2026-10-05T16:00:00Z","v":12099,"vw":222.430549},{"c":222.72,"h":223.04,"l":222.72,"n":562,"o":222.95,"t":"2026-10-05T16:15:00Z","v":12774,"vw":222.979519},{"c":222.41,"h":222.935,"l":222.095,"n":601,"o":222.935,"t":"2026-10-05T16:30:00Z","v":12332,"vw":222.432552},{"c":222.73,"h":222.73,"l":222.42,"n":681,"o":222.56,"t":"2026-10-05T16:45:00Z","v":15172,"vw":222.621521},{"c":222.87,"h":222.89,"l":222.675,"n":527,"o":222.81,"t":"2026-10-05T17:00:00Z","v":10385,"vw":222.778153},{"c":222.71,"h":223.03,"l":222.615,"n":628,"o":222.845,"t":"2026-10-05T17:15:00Z","v":12257,"vw":222.85242},{"c":223.09,"h":223.37,"l":222.5,"n":869,"o":222.825,"t":"2026-10-05T17:30:00Z","v":31443,"vw":222.885033},{"c":222.855,"h":223.35,"l":222.7775,"n":530,"o":223.32,"t":"2026-10-05T17:45:00Z","v":11751,"vw":223.157981},{"c":222.925,"h":223.13,"l":222.67,"n":734,"o":222.87,"t":"2026-10-05T18:00:00Z","v":17101,"vw":222.937676},{"c":223.21,"h":223.3699,"l":223.025,"n":722,"o":223.25,"t":"2026-10-05T18:15:00Z","v":17405,"vw":223.099807},{"c":223.28,"h":223.42,"l":223.1775,"n":661,"o":223.21,"t":"2026-10-05T18:30:00Z","v":12087,"vw":223.258927},{"c":223.375,"h":223.41,"l":223.25,"n":721,"o":223.25,"t":"2026-10-05T18:45:00Z","v":16652,"vw":223.333766},{"c":223.15,"h":223.4526,"l":223,"n":827,"o":223.24,"t":"2026-10-05T19:00:00Z","v":19296,"vw":223.233215},{"c":223.285,"h":223.39,"l":223.02,"n":1081,"o":223.15,"t":"2026-10-05T19:15:00Z","v":24652,"vw":223.254228},{"c":223.615,"h":223.72,"l":223.29,"n":1712,"o":223.29,"t":"2026-10-05T19:30:00Z","v":51535,"vw":223.442476},{"c":222.9,"h":223.67,"l":222.75,"n":4631,"o":223.67,"t":"2026-10-05T19:45:00Z","v":172394,"vw":222.976458},{"c":222.86,"h":222.86,"l":222.86,"n":70,"o":222.86,"t":"2026-10-05T20:00:00Z","v":246173,"vw":222.86},{"c":222.86,"h":222.86,"l":222.86,"n":2,"o":222.86,"t":"2026-10-05T20:30:00Z","v":22530,"vw":222.86},{"c":222.86,"h":222.86,"l":222.86,"n":2,"o":222.86,"t":"2026-10-05T22:00:00Z","v":24170,"vw":222.86},{"c":223,"h":223,"l":223,"n":7,"o":223,"t":"2026-10-05T23:00:00Z","v":280,"vw":223},{"c":223.395,"h":225.23,"l":222.871,"n":376,"o":223.9,"t":"2026-10-06T13:30:00Z","v":24074,"vw":224.129373},{"c":223.96,"h":223.96,"l":223.1501,"n":663,"o":223.43,"t":"2026-10-06T13:45:00Z","v":42152,"vw":223.582868},{"c":223.59,"h":224.11,"l":223.59,"n":1090,"o":224.005,"t":"2026-10-06T14:00:00Z","v":51927,"vw":223.945612},{"c":222.575,"h":223.3725,"l":222.55,"n":491,"o":223.31,"t":"2026-10-06T14:15:00Z","v":13783,"vw":222.990589},{"c":223.51,"h":223.51,"l":222.7525,"n":576,"o":222.83,"t":"2026-10-06T14:30:00Z","v":15189,"vw":223.218627},{"c":223.425,"h":223.755,"l":223.21,"n":565,"o":223.605,"t":"2026-10-06T14:45:00Z","v":15340,"vw":223.412665},{"c":222.8372,"h":223.395,"l":222.35,"n":539,"o":223.395,"t":"2026-10-06T15:00:00Z","v":15071,"vw":223.055132},{"c":223.29,"h":224.485,"l":223.19,"n":586,"o":223.23,"t":"2026-10-06T15:15:00Z","v":23306,"vw":224.082517},{"c":223.75,"h":223.92,"l":223.36,"n":389,"o":223.545,"t":"2026-10-06T15:30:00Z","v":8096,"vw":223.68458},{"c":223.81,"h":223.825,"l":223.45,"n":416,"o":223.52,"t":"2026-10-06T15:45:00Z","v":7456,"vw":223.595181},{"c":223.285,"h":224.01,"l":223.07,"n":557,"o":223.92,"t":"2026-10-06T16:00:00Z","v":15386,"vw":223.504433},{"c":222.76,"h":223.1765,"l":222.71,"n":334,"o":222.95,"t":"2026-10-06T16:15:00Z","v":9816,"vw":222.971444},{"c":222.46,"h":222.76,"l":222.3055,"n":309,"o":222.76,"t":"2026-10-06T16:30:00Z","v":8727,"vw":222.679934},{"c":222.04,"h":222.46,"l":221.98,"n":376,"o":222.2777,"t":"2026-10-06T16:45:00Z","v":7682,"vw":222.112329},{"c":222.27,"h":222.335,"l":221.99,"n":401,"o":221.99,"t":"2026-10-06T17:00:00Z","v":9390,"vw":222.266818},{"c":221.05,"h":222.265,"l":220.9901,"n":557,"o":222.11,"t":"2026-10-06T17:15:00Z","v":21313,"vw":221.508477},{"c":221.06,"h":221.29,"l":220.85,"n":413,"o":221.02,"t":"2026-10-06T17:30:00Z","v":10757,"vw":221.037362},{"c":221.29,"h":221.41,"l":220.67,"n":328,"o":220.83,"t":"2026-10-06T17:45:00Z","v":10466,"vw":221.081491},{"c":221.285,"h":221.64,"l":221.15,"n":457,"o":221.48,"t":"2026-10-06T18:00:00Z","v":14008,"vw":221.435803},{"c":220.98,"h":221.41,"l":220.84,"n":672,"o":221.335,"t":"2026-10-06T18:15:00Z","v":21160,"vw":221.184882},{"c":220.94,"h":221,"l":220.744,"n":481,"o":220.93,"t":"2026-10-06T18:30:00Z","v":15413,"vw":220.88622},{"c":220.645,"h":220.86,"l":220.5,"n":619,"o":220.83,"t":"2026-10-06T18:45:00Z","v":15405,"vw":220.745936},{"c":220.48,"h":220.8,"l":220.09,"n":823,"o":220.645,"t":"2026-10-06T19:00:00Z","v":32593,"vw":220.451432},{"c":220.345,"h":220.72,"l":220.03,"n":945,"o":220.55,"t":"2026-10-06T19:15:00Z","v":32622,"vw":220.360588},{"c":220.31,"h":220.38,"l":219.96,"n":835,"o":220.375,"t":"2026-10-06T19:30:00Z","v":30060,"vw":220.255389},{"c":220.68,"h":221.34,"l":220.31,"n":3981,"o":220.31,"t":"2026-10-06T19:45:00Z","v":123848,"vw":220.853858},{"c":220.69,"h":220.69,"l":220.69,"n":97,"o":220.69,"t":"2026-10-06T20:00:00Z","v":168676,"vw":220.69},{"c":220.69,"h":220.69,"l":220.69,"n":1,"o":220.69,"t":"2026-10-06T21:30:00Z","v":30000,"vw":220.69},{"c":221.23,"h":221.23,"l":221.23,"n":2,"o":221.23,"t":"2026-10-06T23:00:00Z","v":255,"vw":221.23},{"c":223.17,"h":223.53,"l":221.83,"n":351,"o":222.27,"t":"2026-10-07T13:30:00Z","v":15555,"vw":222.375183},{"c":224.6475,"h":224.685,"l":222.7,"n":1075,"o":222.81,"t":"2026-10-07T13:45:00Z","v":29101,"vw":223.589228},{"c":224.95,"h":225.57,"l":224.3801,"n":1168,"o":224.6225,"t":"2026-10-07T14:00:00Z","v":34886,"vw":225.06439},{"c":225.17,"h":225.28,"l":224.69,"n":690,"o":225.11,"t":"2026-10-07T14:15:00Z","v":22766,"vw":225.013016},{"c":226.305,"h":226.53,"l":225.37,"n":1130,"o":225.37,"t":"2026-10-07T14:30:00Z","v":28227,"vw":226.021902},{"c":227.07,"h":227.555,"l":225.985,"n":1385,"o":226.24,"t":"2026-10-07T14:45:00Z","v":42788,"vw":226.707364},{"c":227.94,"h":227.94,"l":226.51,"n":1398,"o":227.155,"t":"2026-10-07T15:00:00Z","v":50123,"vw":227.214506},{"c":227.43,"h":227.94,"l":226.91,"n":1236,"o":227.825,"t":"2026-10-07T15:15:00Z","v":30895,"vw":227.320518},{"c":227.095,"h":227.61,"l":226.93,"n":971,"o":227.46,"t":"2026-10-07T15:30:00Z","v":34844,"vw":227.399727},{"c":228.565,"h":228.7,"l":226.91,"n":931,"o":227.09,"t":"2026-10-07T15:45:00Z","v":26759,"vw":227.765629},{"c":227.67,"h":228.75,"l":227.67,"n":777,"o":228.64,"t":"2026-10-07T16:00:00Z","v":22967,"vw":228.215303},{"c":227.3,"h":227.63,"l":226.82,"n":606,"o":227.46,"t":"2026-10-07T16:15:00Z","v":12547,"vw":227.338888},{"c":227.37,"h":227.52,"l":227.2,"n":629,"o":227.44,"t":"2026-10-07T16:30:00Z","v":16554,"vw":227.361462},{"c":227.6008,"h":227.62,"l":227.15,"n":535,"o":227.39,"t":"2026-10-07T16:45:00Z","v":10021,"vw":227.373597},{"c":228.045,"h":228.31,"l":227.61,"n":752,"o":227.74,"t":"2026-10-07T17:00:00Z","v":15352,"vw":227.923467},{"c":227.79,"h":228.0651,"l":227.34,"n":734,"o":228.055,"t":"2026-10-07T17:15:00Z","v":21150,"vw":227.685268},{"c":227.7,"h":227.89,"l":227.58,"n":771,"o":227.7,"t":"2026-10-07T17:30:00Z","v":19950,"vw":227.696446},{"c":227.725,"h":228.09,"l":227.69,"n":821,"o":227.73,"t":"2026-10-07T17:45:00Z","v":15301,"vw":227.862818},{"c":227.18,"h":227.725,"l":227.15,"n":926,"o":227.725,"t":"2026-10-07T18:00:00Z","v":29001,"vw":227.405733},{"c":227.1345,"h":227.38,"l":227.06,"n":878,"o":227.34,"t":"2026-10-07T18:15:00Z","v":16995,"vw":227.232359},{"c":226.7,"h":227.15,"l":226.69,"n":999,"o":227.13,"t":"2026-10-07T18:30:00Z","v":34053,"vw":226.938847},{"c":227.365,"h":227.505,"l":226.52,"n":937,"o":226.67,"t":"2026-10-07T18:45:00Z","v":23583,"vw":227.00145},{"c":226.63,"h":227.41,"l":226.63,"n":906,"o":227.41,"t":"2026-10-07T19:00:00Z","v":19439,"vw":227.015169},{"c":225.8101,"h":226.77,"l":225.7901,"n":968,"o":226.64,"t":"2026-10-07T19:15:00Z","v":21342,"vw":226.58773},{"c":225.71,"h":226.48,"l":225.68,"n":1551,"o":225.83,"t":"2026-10-07T19:30:00Z","v":44477,"vw":226.041655},{"c":225.99,"h":226.27,"l":225,"n":4517,"o":225.6885,"t":"2026-10-07T19:45:00Z","v":178725,"vw":225.635585},{"c":225.98,"h":225.98,"l":225.95,"n":94,"o":225.95,"t":"2026-10-07T20:00:00Z","v":261947,"vw":225.979728},{"c":225.98,"h":225.98,"l":225.98,"n":1,"o":225.98,"t":"2026-10-07T20:45:00Z","v":26585,"vw":225.98},{"c":224.745,"h":226.25,"l":224.665,"n":351,"o":225.79,"t":"2026-10-08T13:30:00Z","v":14924,"vw":225.481742},{"c":225.575,"h":225.73,"l":224.91,"n":668,"o":224.95,"t":"2026-10-08T13:45:00Z","v":12174,"vw":225.361112},{"c":224.665,"h":225.585,"l":223.74,"n":877,"o":225.58,"t":"2026-10-08T14:00:00Z","v":18501,"vw":224.75622},{"c":224.29,"h":224.51,"l":223.84,"n":563,"o":224.285,"t":"2026-10-08T14:15:00Z","v":11057,"vw":224.261883},{"c":224.41,"h":224.54,"l":224.0401,"n":555,"o":224.27,"t":"2026-10-08T14:30:00Z","v":12318,"vw":224.304266},{"c":223.59,"h":224.6,"l":223.27,"n":777,"o":224.4,"t":"2026-10-08T14:45:00Z","v":19269,"vw":223.977608},{"c":223.7,"h":223.89,"l":223.355,"n":578,"o":223.56,"t":"2026-10-08T15:00:00Z","v":11178,"vw":223.664524},{"c":223.04,"h":223.665,"l":223.04,"n":535,"o":223.58,"t":"2026-10-08T15:15:00Z","v":10443,"vw":223.341076},{"c":223.86,"h":223.97,"l":223.13,"n":665,"o":223.135,"t":"2026-10-08T15:30:00Z","v":17118,"vw":223.666473},{"c":224.33,"h":224.52,"l":223.735,"n":471,"o":223.875,"t":"2026-10-08T15:45:00Z","v":9871,"vw":224.20941},{"c":224.13,"h":224.43,"l":224.06,"n":378,"o":224.31,"t":"2026-10-08T16:00:00Z","v":5796,"vw":224.226111},{"c":224.17,"h":224.61,"l":223.7384,"n":654,"o":224.105,"t":"2026-10-08T16:15:00Z","v":13965,"vw":224.196314},{"c":224.4,"h":224.4522,"l":223.79,"n":334,"o":224.185,"t":"2026-10-08T16:30:00Z","v":7366,"vw":224.090841},{"c":225.88,"h":226.055,"l":224.3325,"n":450,"o":224.3325,"t":"2026-10-08T16:45:00Z","v":9632,"vw":225.161704},{"c":225.99,"h":226.19,"l":225.8275,"n":429,"o":225.98,"t":"2026-10-08T17:00:00Z","v":8312,"vw":225.957551},{"c":226.6425,"h":226.69,"l":225.935,"n":507,"o":225.935,"t":"2026-10-08T17:15:00Z","v":8791,"vw":226.411986},{"c":226.58,"h":226.875,"l":226.06,"n":578,"o":226.81,"t":"2026-10-08T17:30:00Z","v":11352,"vw":226.49233},{"c":226.3,"h":226.61,"l":226.1448,"n":419,"o":226.61,"t":"2026-10-08T17:45:00Z","v":10254,"vw":226.415894},{"c":226.0875,"h":226.285,"l":225.68,"n":484,"o":226.285,"t":"2026-10-08T18:00:00Z","v":11453,"vw":225.878534},{"c":225.63,"h":226.085,"l":225.525,"n":424,"o":226.085,"t":"2026-10-08T18:15:00Z","v":8517,"vw":225.77578},{"c":225.82,"h":225.82,"l":225.54,"n":440,"o":225.54,"t":"2026-10-08T18:30:00Z","v":8520,"vw":225.752098},{"c":225.89,"h":225.92,"l":225.55,"n":598,"o":225.91,"t":"2026-10-08T18:45:00Z","v":12611,"vw":225.683391},{"c":226.44,"h":226.53,"l":225.82,"n":581,"o":225.9325,"t":"2026-10-08T19:00:00Z","v":13892,"vw":226.191677},{"c":226.285,"h":226.61,"l":226.0501,"n":554,"o":226.45,"t":"2026-10-08T19:15:00Z","v":11770,"vw":226.355025},{"c":226.27,"h":226.58,"l":226.2,"n":1034,"o":226.25,"t":"2026-10-08T19:30:00Z","v":31160,"vw":226.423251},{"c":226.78,"h":226.8,"l":226.16,"n":3395,"o":226.24,"t":"2026-10-08T19:45:00Z","v":93780,"vw":226.483371},{"c":226.73,"h":226.73,"l":226.71,"n":68,"o":226.71,"t":"2026-10-08T20:00:00Z","v":167499,"vw":226.729987},{"c":226.73,"h":226.73,"l":226.73,"n":1,"o":226.73,"t":"2026-10-08T20:30:00Z","v":700,"vw":226.73},{"c":226.73,"h":226.73,"l":226.73,"n":1,"o":226.73,"t":"2026-10-08T21:30:00Z","v":27749,"vw":226.73},{"c":229.295,"h":229.295,"l":226.415,"n":457,"o":226.54,"t":"2026-10-09T13:30:00Z","v":31490,"vw":227.593774},{"c":230.22,"h":230.22,"l":229.295,"n":777,"o":229.295,"t":"2026-10-09T13:45:00Z","v":29577,"vw":229.721643},{"c":229.52,"h":230.29,"l":229.34,"n":710,"o":229.8,"t":"2026-10-09T14:00:00Z","v":24982,"vw":229.855846},{"c":229.19,"h":229.82,"l":228.98,"n":494,"o":229.505,"t":"2026-10-09T14:15:00Z","v":13828,"vw":229.413997},{"c":229.195,"h":229.28,"l":228.73,"n":642,"o":229.1,"t":"2026-10-09T14:30:00Z","v":15160,"vw":229.105753},{"c":228.115,"h":229.2,"l":227.82,"n":667,"o":229.2,"t":"2026-10-09T14:45:00Z","v":15168,"vw":228.461284},{"c":228.78,"h":228.83,"l":228.1,"n":694,"o":228.1,"t":"2026-10-09T15:00:00Z","v":19685,"vw":228.396284},{"c":229.21,"h":229.21,"l":228.59,"n":743,"o":228.84,"t":"2026-10-09T15:15:00Z","v":24466,"vw":228.875669},{"c":228.87,"h":229.19,"l":228.4554,"n":521,"o":229.15,"t":"2026-10-09T15:30:00Z","v":13077,"vw":228.809198},{"c":229.195,"h":229.43,"l":228.7,"n":471,"o":228.83,"t":"2026-10-09T15:45:00Z","v":13189,"vw":229.047974},{"c":229.56,"h":229.585,"l":229.1675,"n":446,"o":229.1675,"t":"2026-10-09T16:00:00Z","v":11032,"vw":229.465876},{"c":229.54,"h":229.71,"l":229.24,"n":558,"o":229.56,"t":"2026-10-09T16:15:00Z","v":11838,"vw":229.516877},{"c":230.09,"h":230.09,"l":229.41,"n":381,"o":229.41,"t":"2026-10-09T16:30:00Z","v":11336,"vw":229.810781},{"c":230.25,"h":230.25,"l":229.69,"n":383,"o":230.015,"t":"2026-10-09T16:45:00Z","v":8515,"vw":229.97063},{"c":230.32,"h":230.4,"l":230.0766,"n":308,"o":230.29,"t":"2026-10-09T17:00:00Z","v":7075,"vw":230.250956},{"c":230.475,"h":230.63,"l":230.21,"n":694,"o":230.315,"t":"2026-10-09T17:15:00Z","v":19315,"vw":230.399647},{"c":231.27,"h":231.285,"l":230.475,"n":679,"o":230.475,"t":"2026-10-09T17:30:00Z","v":14933,"vw":230.857224},{"c":231.1,"h":231.36,"l":230.89,"n":710,"o":231.23,"t":"2026-10-09T17:45:00Z","v":20230,"vw":231.105959},{"c":230.41,"h":231.14,"l":230.33,"n":734,"o":231.02,"t":"2026-10-09T18:00:00Z","v":22788,"vw":230.681145},{"c":230.415,"h":230.61,"l":230.275,"n":618,"o":230.38,"t":"2026-10-09T18:15:00Z","v":13764,"vw":230.464727},{"c":230.21,"h":230.68,"l":230.21,"n":607,"o":230.49,"t":"2026-10-09T18:30:00Z","v":23284,"vw":230.462421},{"c":230.46,"h":230.64,"l":230.27,"n":780,"o":230.38,"t":"2026-10-09T18:45:00Z","v":21161,"vw":230.42438},{"c":230.6,"h":230.7,"l":229.974,"n":885,"o":230.39,"t":"2026-10-09T19:00:00Z","v":33298,"vw":230.361148},{"c":230.41,"h":230.75,"l":230.35,"n":1105,"o":230.55,"t":"2026-10-09T19:15:00Z","v":24563,"vw":230.586851},{"c":230.525,"h":230.68,"l":230.23,"n":1399,"o":230.26,"t":"2026-10-09T19:30:00Z","v":40668,"vw":230.481686},{"c":230.04,"h":230.54,"l":229.58,"n":4723,"o":230.5,"t":"2026-10-09T19:45:00Z","v":204461,"vw":229.902591},{"c":230.05,"h":230.05,"l":230.05,"n":70,"o":230.05,"t":"2026-10-09T20:00:00Z","v":191525,"vw":230.05},{"c":230.05,"h":230.05,"l":230.05,"n":1,"o":230.05,"t":"2026-10-09T22:15:00Z","v":23568,"vw":230.05},{"c":230.1,"h":230.1,"l":230.05,"n":6,"o":230.05,"t":"2026-10-12T10:45:00Z","v":412,"vw":230.074937},{"c":230.7,"h":231.2,"l":230.25,"n":12,"o":231.2,"t":"2026-10-12T12:15:00Z","v":554,"vw":230.802908},{"c":230.81,"h":232.4,"l":230.59,"n":377,"o":231.74,"t":"2026-10-12T13:30:00Z","v":63172,"vw":231.689367},{"c":231.8,"h":232.01,"l":230.75,"n":1060,"o":230.75,"t":"2026-10-12T13:45:00Z","v":38726,"vw":231.331991},{"c":230.7,"h":232.51,"l":230.7,"n":882,"o":231.92,"t":"2026-10-12T14:00:00Z","v":26816,"vw":231.815776},{"c":232.195,"h":232.32,"l":230.08,"n":1042,"o":230.87,"t":"2026-10-12T14:15:00Z","v":46256,"vw":231.189435},{"c":232.47,"h":232.94,"l":231.91,"n":846,"o":232.16,"t":"2026-10-12T14:30:00Z","v":21672,"vw":232.488849},{"c":232.85,"h":233.08,"l":232.37,"n":722,"o":232.7,"t":"2026-10-12T14:45:00Z","v":15594,"vw":232.69267},{"c":233.309,"h":233.309,"l":232.59,"n":834,"o":232.59,"t":"2026-10-12T15:00:00Z","v":18327,"vw":233.004519},{"c":233.72,"h":233.92,"l":233.03,"n":713,"o":233.03,"t":"2026-10-12T15:15:00Z","v":17974,"vw":233.416344},{"c":233.72,"h":234,"l":233.5,"n":659,"o":233.68,"t":"2026-10-12T15:30:00Z","v":15213,"vw":233.771469},{"c":234.71,"h":234.78,"l":233.75,"n":797,"o":233.75,"t":"2026-10-12T15:45:00Z","v":26454,"vw":234.432776},{"c":235.25,"h":235.565,"l":234.65,"n":1029,"o":234.65,"t":"2026-10-12T16:00:00Z","v":24519,"vw":235.129785},{"c":234.93,"h":235.44,"l":234.77,"n":587,"o":235.25,"t":"2026-10-12T16:15:00Z","v":11480,"vw":235.14598},{"c":235.235,"h":235.32,"l":234.94,"n":345,"o":235.04,"t":"2026-10-12T16:30:00Z","v":7970,"vw":235.077683},{"c":235.49,"h":235.49,"l":235.055,"n":498,"o":235.055,"t":"2026-10-12T16:45:00Z","v":12690,"vw":235.313615},{"c":235.53,"h":235.57,"l":235.2712,"n":332,"o":235.28,"t":"2026-10-12T17:00:00Z","v":6603,"vw":235.496058},{"c":235.42,"h":235.8,"l":235.32,"n":1342,"o":235.54,"t":"2026-10-12T17:15:00Z","v":59571,"vw":235.509872},{"c":235.07,"h":235.37,"l":234.89,"n":605,"o":235.32,"t":"2026-10-12T17:30:00Z","v":14035,"vw":235.202736},{"c":235.12,"h":235.25,"l":234.97,"n":570,"o":235.07,"t":"2026-10-12T17:45:00Z","v":10401,"vw":235.102688},{"c":235.32,"h":235.32,"l":234.88,"n":732,"o":235.12,"t":"2026-10-12T18:00:00Z","v":20509,"vw":235.135343},{"c":235.74,"h":235.83,"l":235.22,"n":1140,"o":235.31,"t":"2026-10-12T18:15:00Z","v":42937,"vw":235.493664},{"c":235.25,"h":235.84,"l":235.25,"n":804,"o":235.745,"t":"2026-10-12T18:30:00Z","v":25301,"vw":235.682167},{"c":235.792,"h":235.88,"l":235.345,"n":675,"o":235.345,"t":"2026-10-12T18:45:00Z","v":13927,"vw":235.698452},{"c":235.065,"h":235.94,"l":235.065,"n":992,"o":235.88,"t":"2026-10-12T19:00:00Z","v":29892,"vw":235.445148},{"c":234.715,"h":235.14,"l":234.69,"n":930,"o":235.11,"t":"2026-10-12T19:15:00Z","v":24062,"vw":234.872868},{"c":235.435,"h":235.98,"l":234.69,"n":1804,"o":234.715,"t":"2026-10-12T19:30:00Z","v":71147,"vw":235.728185},{"c":234.6,"h":235.74,"l":234.54,"n":4521,"o":235.55,"t":"2026-10-12T19:45:00Z","v":173301,"vw":235.014666},{"c":234.6,"h":234.68,"l":234.6,"n":81,"o":234.68,"t":"2026-10-12T20:00:00Z","v":145024,"vw":234.602277},{"c":230.54,"h":230.54,"l":230.54,"n":1,"o":230.54,"t":"2026-10-12T20:45:00Z","v":100,"vw":230.54},{"c":234.6,"h":234.6,"l":234.6,"n":1,"o":234.6,"t":"2026-10-12T22:00:00Z","v":27800,"vw":234.6},{"c":235.44,"h":236.86,"l":234.66,"n":544,"o":236.59,"t":"2026-10-13T13:30:00Z","v":27204,"vw":235.960381},{"c":234.595,"h":235.155,"l":234.13,"n":635,"o":235.155,"t":"2026-10-13T13:45:00Z","v":16181,"vw":234.558856},{"c":233.55,"h":234.74,"l":233.245,"n":937,"o":234.71,"t":"2026-10-13T14:00:00Z","v":30225,"vw":233.635323},{"c":233.88,"h":234.17,"l":233.15,"n":716,"o":233.28,"t":"2026-10-13T14:15:00Z","v":15242,"vw":233.520527},{"c":234.36,"h":234.36,"l":233.55,"n":588,"o":233.725,"t":"2026-10-13T14:30:00Z","v":12911,"vw":233.754484},{"c":235.73,"h":235.73,"l":234.155,"n":670,"o":234.155,"t":"2026-10-13T14:45:00Z","v":30134,"vw":234.799768},{"c":235.585,"h":236.2,"l":235.44,"n":712,"o":236.04,"t":"2026-10-13T15:00:00Z","v":23983,"vw":235.797366},{"c":235.375,"h":235.49,"l":235,"n":561,"o":235.39,"t":"2026-10-13T15:15:00Z","v":9704,"vw":235.275435},{"c":235.01,"h":235.76,"l":234.99,"n":475,"o":235.66,"t":"2026-10-13T15:30:00Z","v":9646,"vw":235.282005},{"c":235.26,"h":235.26,"l":234.81,"n":482,"o":235.06,"t":"2026-10-13T15:45:00Z","v":8933,"vw":234.937404},{"c":235.27,"h":235.275,"l":234.8,"n":647,"o":235.145,"t":"2026-10-13T16:00:00Z","v":14048,"vw":235.058525},{"c":233.9,"h":235.27,"l":233.8,"n":473,"o":235.27,"t":"2026-10-13T16:15:00Z","v":10523,"vw":234.499505},{"c":234.49,"h":234.49,"l":233.6952,"n":257,"o":233.6952,"t":"2026-10-13T16:30:00Z","v":4204,"vw":234.26474},{"c":234.765,"h":234.765,"l":234.29,"n":416,"o":234.43,"t":"2026-10-13T16:45:00Z","v":7704,"vw":234.493172},{"c":234.165,"h":234.665,"l":234.15,"n":406,"o":234.665,"t":"2026-10-13T17:00:00Z","v":6424,"vw":234.4206},{"c":234.7625,"h":234.7625,"l":234,"n":410,"o":234.16,"t":"2026-10-13T17:15:00Z","v":7348,"vw":234.364709},{"c":234.765,"h":235.105,"l":234.67,"n":468,"o":234.88,"t":"2026-10-13T17:30:00Z","v":9856,"vw":234.931369},{"c":234.735,"h":234.89,"l":234.54,"n":585,"o":234.59,"t":"2026-10-13T17:45:00Z","v":13415,"vw":234.739854},{"c":234.47,"h":234.77,"l":234.26,"n":838,"o":234.74,"t":"2026-10-13T18:00:00Z","v":28537,"vw":234.571636},{"c":234.46,"h":234.59,"l":234.22,"n":624,"o":234.56,"t":"2026-10-13T18:15:00Z","v":15523,"vw":234.374696},{"c":234.85,"h":234.85,"l":234.405,"n":603,"o":234.55,"t":"2026-10-13T18:30:00Z","v":22198,"vw":234.550014},{"c":234.76,"h":235.03,"l":234.71,"n":582,"o":235.01,"t":"2026-10-13T18:45:00Z","v":12350,"vw":234.910336},{"c":235,"h":235.15,"l":234.58,"n":711,"o":234.93,"t":"2026-10-13T19:00:00Z","v":13066,"vw":234.811659},{"c":234.84,"h":235.26,"l":234.67,"n":925,"o":235.1,"t":"2026-10-13T19:15:00Z","v":21559,"vw":234.954775},{"c":234.98,"h":234.98,"l":234.69,"n":1117,"o":234.735,"t":"2026-10-13T19:30:00Z","v":21100,"vw":234.824569},{"c":235.05,"h":235.23,"l":234.64,"n":4914,"o":234.89,"t":"2026-10-13T19:45:00Z","v":183482,"vw":234.919483},{"c":235.04,"h":235.05,"l":235.04,"n":117,"o":235.05,"t":"2026-10-13T20:00:00Z","v":242368,"vw":235.040066},{"c":235.04,"h":235.04,"l":235.04,"n":1,"o":235.04,"t":"2026-10-13T21:45:00Z","v":28519,"vw":235.04},{"c":234.64,"h":235,"l":234.64,"n":9,"o":235,"t":"2026-10-13T23:00:00Z","v":478,"vw":234.82},{"c":234.64,"h":234.64,"l":234.64,"n":1,"o":234.64,"t":"2026-10-13T23:15:00Z","v":100,"vw":234.64},{"c":234.79,"h":234.79,"l":234.75,"n":2,"o":234.75,"t":"2026-10-13T23:30:00Z","v":200,"vw":234.77},{"c":236.05,"h":237.06,"l":234.14,"n":508,"o":235.58,"t":"2026-10-14T13:30:00Z","v":18871,"vw":235.796866},{"c":234.59,"h":236.225,"l":234.59,"n":512,"o":236.1625,"t":"2026-10-14T13:45:00Z","v":13513,"vw":235.147139},{"c":233.795,"h":234.86,"l":233.795,"n":602,"o":234.86,"t":"2026-10-14T14:00:00Z","v":14280,"vw":234.398276},{"c":234.355,"h":234.375,"l":233.83,"n":743,"o":234.12,"t":"2026-10-14T14:15:00Z","v":21119,"vw":234.023132},{"c":234.175,"h":234.42,"l":233.8,"n":442,"o":234.42,"t":"2026-10-14T14:30:00Z","v":9968,"vw":234.042759},{"c":233.945,"h":234.38,"l":233.94,"n":745,"o":234.17,"t":"2026-10-14T14:45:00Z","v":28171,"vw":234.11853},{"c":234.315,"h":234.476,"l":233.92,"n":898,"o":233.935,"t":"2026-10-14T15:00:00Z","v":45903,"vw":234.133857},{"c":233.99,"h":234.54,"l":233.99,"n":588,"o":234.4599,"t":"2026-10-14T15:15:00Z","v":19021,"vw":234.27985},{"c":234.29,"h":234.5,"l":234.04,"n":660,"o":234.04,"t":"2026-10-14T15:30:00Z","v":22457,"vw":234.300096},{"c":234.28,"h":234.6425,"l":234.08,"n":334,"o":234.38,"t":"2026-10-14T15:45:00Z","v":9644,"vw":234.405034},{"c":233.985,"h":234.27,"l":233.87,"n":510,"o":234.255,"t":"2026-10-14T16:00:00Z","v":13059,"vw":234.06366},{"c":234.075,"h":234.54,"l":233.885,"n":716,"o":233.885,"t":"2026-10-14T16:15:00Z","v":21922,"vw":234.224746},{"c":233.69,"h":234.31,"l":233.69,"n":566,"o":234.07,"t":"2026-10-14T16:30:00Z","v":17088,"vw":234.100579},{"c":233.58,"h":234.18,"l":233.52,"n":808,"o":233.705,"t":"2026-10-14T16:45:00Z","v":15142,"vw":233.800704},{"c":233.205,"h":233.52,"l":232.7638,"n":726,"o":233.52,"t":"2026-10-14T17:00:00Z","v":22182,"vw":233.114766},{"c":233.495,"h":233.7,"l":232.95,"n":661,"o":233.2,"t":"2026-10-14T17:15:00Z","v":13932,"vw":233.395047},{"c":233.58,"h":233.72,"l":233.4363,"n":735,"o":233.49,"t":"2026-10-14T17:30:00Z","v":33122,"vw":233.563585},{"c":233.4,"h":233.595,"l":232.87,"n":686,"o":233.57,"t":"2026-10-14T17:45:00Z","v":34314,"vw":233.287738},{"c":233.66,"h":233.865,"l":233.38,"n":768,"o":233.61,"t":"2026-10-14T18:00:00Z","v":29655,"vw":233.670595},{"c":233.655,"h":233.79,"l":233.49,"n":640,"o":233.685,"t":"2026-10-14T18:15:00Z","v":14121,"vw":233.67668},{"c":234.19,"h":234.19,"l":233.6997,"n":376,"o":233.95,"t":"2026-10-14T18:30:00Z","v":15183,"vw":234.015533},{"c":234.22,"h":234.325,"l":233.87,"n":848,"o":234.19,"t":"2026-10-14T18:45:00Z","v":21114,"vw":234.133946},{"c":234.17,"h":234.49,"l":234,"n":663,"o":234.31,"t":"2026-10-14T19:00:00Z","v":18020,"vw":234.254271},{"c":233.91,"h":234.19,"l":233.72,"n":936,"o":234.19,"t":"2026-10-14T19:15:00Z","v":21340,"vw":233.982494},{"c":234.2,"h":234.2,"l":233.56,"n":1342,"o":234,"t":"2026-10-14T19:30:00Z","v":31715,"vw":233.880982},{"c":235.4,"h":235.78,"l":234.17,"n":4971,"o":234.265,"t":"2026-10-14T19:45:00Z","v":136107,"vw":235.168944},{"c":235.29,"h":235.29,"l":235.29,"n":68,"o":235.29,"t":"2026-10-14T20:00:00Z","v":304797,"vw":235.29},{"c":235.29,"h":235.29,"l":235.29,"n":1,"o":235.29,"t":"2026-10-14T22:00:00Z","v":28162,"vw":235.29},{"c":234.31,"h":234.31,"l":234.31,"n":4,"o":234.31,"t":"2026-10-14T23:15:00Z","v":191,"vw":234.31},{"c":233.45,"h":233.45,"l":233.45,"n":2,"o":233.45,"t":"2026-10-14T23:30:00Z","v":105,"vw":233.45},{"c":234.23,"h":234.23,"l":234.23,"n":2,"o":234.23,"t":"2026-10-14T23:45:00Z","v":250,"vw":234.23},{"c":235.99,"h":235.99,"l":235.99,"n":6,"o":235.99,"t":"2026-10-15T08:15:00Z","v":408,"vw":235.99},{"c":235.99,"h":235.99,"l":235.99,"n":3,"o":235.99,"t":"2026-10-15T08:30:00Z","v":209,"vw":235.99},{"c":236.79,"h":236.79,"l":236.19,"n":8,"o":236.19,"t":"2026-10-15T10:15:00Z","v":261,"vw":236.49},{"c":235.94,"h":235.95,"l":235.94,"n":4,"o":235.95,"t":"2026-10-15T13:00:00Z","v":300,"vw":235.945},{"c":238.77,"h":240.17,"l":237.9,"n":738,"o":238.16,"t":"2026-10-15T13:30:00Z","v":33118,"vw":238.867032},{"c":240.3,"h":240.825,"l":238.875,"n":842,"o":239.345,"t":"2026-10-15T13:45:00Z","v":20753,"vw":240.025617},{"c":240.685,"h":240.685,"l":240.11,"n":755,"o":240.24,"t":"2026-10-15T14:00:00Z","v":18488,"vw":240.434398},{"c":240.765,"h":241.3875,"l":240.765,"n":633,"o":240.905,"t":"2026-10-15T14:15:00Z","v":18738,"vw":241.107285},{"c":240.07,"h":241.16,"l":239.96,"n":891,"o":241.16,"t":"2026-10-15T14:30:00Z","v":22349,"vw":240.591896},{"c":239.795,"h":240.12,"l":239.5,"n":621,"o":240.12,"t":"2026-10-15T14:45:00Z","v":16056,"vw":239.78512},{"c":240.31,"h":241.16,"l":239.96,"n":948,"o":239.98,"t":"2026-10-15T15:00:00Z","v":16964,"vw":240.585741},{"c":241.04,"h":241.06,"l":239.99,"n":613,"o":240.27,"t":"2026-10-15T15:15:00Z","v":13526,"vw":240.44984},{"c":240.75,"h":241.3399,"l":240.52,"n":523,"o":240.995,"t":"2026-10-15T15:30:00Z","v":9677,"vw":240.741816},{"c":240.305,"h":240.95,"l":240.27,"n":700,"o":240.625,"t":"2026-10-15T15:45:00Z","v":15298,"vw":240.563605},{"c":240.345,"h":240.48,"l":240.0575,"n":616,"o":240.305,"t":"2026-10-15T16:00:00Z","v":16029,"vw":240.29212},{"c":240.465,"h":240.635,"l":240.05,"n":373,"o":240.35,"t":"2026-10-15T16:15:00Z","v":9104,"vw":240.383729},{"c":240.62,"h":241.07,"l":240.54,"n":739,"o":240.65,"t":"2026-10-15T16:30:00Z","v":26758,"vw":240.847638},{"c":240.735,"h":240.735,"l":240.31,"n":578,"o":240.69,"t":"2026-10-15T16:45:00Z","v":13270,"vw":240.580739},{"c":240.94,"h":240.98,"l":240.65,"n":589,"o":240.71,"t":"2026-10-15T17:00:00Z","v":17938,"vw":240.777971},{"c":241.26,"h":241.31,"l":241.04,"n":417,"o":241.05,"t":"2026-10-15T17:15:00Z","v":10210,"vw":241.176194},{"c":241.665,"h":241.71,"l":241.265,"n":767,"o":241.265,"t":"2026-10-15T17:30:00Z","v":21754,"vw":241.492283},{"c":241.36,"h":241.9,"l":241.3,"n":628,"o":241.475,"t":"2026-10-15T17:45:00Z","v":18162,"vw":241.645395},{"c":241.79,"h":241.86,"l":241.05,"n":978,"o":241.38,"t":"2026-10-15T18:00:00Z","v":39840,"vw":241.516933},{"c":241.68,"h":241.89,"l":241.3964,"n":577,"o":241.76,"t":"2026-10-15T18:15:00Z","v":20096,"vw":241.652446},{"c":241.36,"h":241.71,"l":241.19,"n":780,"o":241.59,"t":"2026-10-15T18:30:00Z","v":16999,"vw":241.479138},{"c":241.34,"h":241.38,"l":241.03,"n":685,"o":241.26,"t":"2026-10-15T18:45:00Z","v":16850,"vw":241.183881},{"c":242.12,"h":242.2,"l":241.45,"n":947,"o":241.45,"t":"2026-10-15T19:00:00Z","v":30319,"vw":241.746774},{"c":242.27,"h":242.43,"l":242.115,"n":1302,"o":242.115,"t":"2026-10-15T19:15:00Z","v":32330,"vw":242.272705},{"c":242.035,"h":242.61,"l":241.96,"n":1812,"o":242.42,"t":"2026-10-15T19:30:00Z","v":54229,"vw":242.362085},{"c":242.37,"h":242.63,"l":241.6,"n":5734,"o":242.06,"t":"2026-10-15T19:45:00Z","v":250138,"vw":242.296593},{"c":242.23,"h":242.37,"l":242.23,"n":72,"o":242.37,"t":"2026-10-15T20:00:00Z","v":267929,"vw":242.230085},{"c":242.23,"h":242.23,"l":242.23,"n":1,"o":242.23,"t":"2026-10-15T20:30:00Z","v":17349,"vw":242.23},{"c":242.23,"h":242.23,"l":242.23,"n":2,"o":242.23,"t":"2026-10-15T22:00:00Z","v":15316,"vw":242.23},{"c":240.26,"h":240.81,"l":240.26,"n":8,"o":240.81,"t":"2026-10-15T23:30:00Z","v":606,"vw":240.718333},{"c":241,"h":241.11,"l":241,"n":19,"o":241.11,"t":"2026-10-16T08:00:00Z","v":679,"vw":241.055},{"c":241,"h":241,"l":241,"n":1,"o":241,"t":"2026-10-16T08:15:00Z","v":100,"vw":241},{"c":241.99,"h":241.99,"l":241.99,"n":3,"o":241.99,"t":"2026-10-16T10:15:00Z","v":103,"vw":241.99},{"c":239.97,"h":239.97,"l":239.97,"n":1,"o":239.97,"t":"2026-10-16T11:15:00Z","v":130,"vw":239.97},{"c":241.22,"h":241.22,"l":241.22,"n":6,"o":241.22,"t":"2026-10-16T11:45:00Z","v":241,"vw":241.22},{"c":241.24,"h":241.24,"l":240.77,"n":13,"o":240.77,"t":"2026-10-16T13:00:00Z","v":590,"vw":240.926667},{"c":240.31,"h":241.2,"l":240.31,"n":50,"o":241.2,"t":"2026-10-16T13:15:00Z","v":1985,"vw":240.797273},{"c":240.995,"h":242.575,"l":240.3283,"n":1372,"o":241.54,"t":"2026-10-16T13:30:00Z","v":121593,"vw":241.59155},{"c":241.655,"h":241.82,"l":239.66,"n":1229,"o":240.81,"t":"2026-10-16T13:45:00Z","v":38112,"vw":240.653597},{"c":239.55,"h":241.87,"l":239.55,"n":792,"o":241.655,"t":"2026-10-16T14:00:00Z","v":26811,"vw":240.676993},{"c":239.42,"h":240.045,"l":239.28,"n":771,"o":239.7,"t":"2026-10-16T14:15:00Z","v":25567,"vw":239.748252},{"c":239.37,"h":239.76,"l":238.66,"n":874,"o":239.675,"t":"2026-10-16T14:30:00Z","v":23016,"vw":239.439232},{"c":239.5425,"h":239.71,"l":238.94,"n":769,"o":239.325,"t":"2026-10-16T14:45:00Z","v":21667,"vw":239.392419},{"c":241.005,"h":241.5,"l":239.8,"n":864,"o":239.91,"t":"2026-10-16T15:00:00Z","v":26300,"vw":240.538339},{"c":240.86,"h":241.545,"l":240.535,"n":961,"o":241,"t":"2026-10-16T15:15:00Z","v":31719,"vw":240.97049},{"c":240.425,"h":241.04,"l":240.14,"n":692,"o":240.75,"t":"2026-10-16T15:30:00Z","v":18384,"vw":240.562979},{"c":240.63,"h":241.115,"l":240.24,"n":860,"o":240.42,"t":"2026-10-16T15:45:00Z","v":25536,"vw":240.626937},{"c":239.6,"h":240.84,"l":239.45,"n":777,"o":240.52,"t":"2026-10-16T16:00:00Z","v":30395,"vw":240.083394},{"c":239.18,"h":239.87,"l":238.99,"n":695,"o":239.6,"t":"2026-10-16T16:15:00Z","v":21362,"vw":239.481814},{"c":238.47,"h":239.49,"l":238.47,"n":739,"o":239.17,"t":"2026-10-16T16:30:00Z","v":38414,"vw":239.070974},{"c":238.655,"h":238.8,"l":238.29,"n":744,"o":238.44,"t":"2026-10-16T16:45:00Z","v":21630,"vw":238.529952},{"c":238.63,"h":238.915,"l":238.235,"n":713,"o":238.77,"t":"2026-10-16T17:00:00Z","v":16987,"vw":238.558725},{"c":238.345,"h":238.79,"l":238.295,"n":858,"o":238.7,"t":"2026-10-16T17:15:00Z","v":23889,"vw":238.57043},{"c":238.58,"h":238.63,"l":238.01,"n":903,"o":238.3575,"t":"2026-10-16T17:30:00Z","v":28466,"vw":238.329636},{"c":238.29,"h":239.055,"l":237.965,"n":889,"o":238.5675,"t":"2026-10-16T17:45:00Z","v":31997,"vw":238.581635},{"c":238.41,"h":238.505,"l":237.87,"n":890,"o":238.18,"t":"2026-10-16T18:00:00Z","v":28347,"vw":238.265538},{"c":238.01,"h":238.5275,"l":238.01,"n":762,"o":238.505,"t":"2026-10-16T18:15:00Z","v":20315,"vw":238.230783},{"c":238.55,"h":238.82,"l":237.985,"n":994,"o":238.145,"t":"2026-10-16T18:30:00Z","v":29878,"vw":238.461756},{"c":238.55,"h":239.49,"l":238.425,"n":1109,"o":238.475,"t":"2026-10-16T18:45:00Z","v":32982,"vw":238.779944},{"c":239.07,"h":239.15,"l":238.5525,"n":1254,"o":238.71,"t":"2026-10-16T19:00:00Z","v":49544,"vw":238.843601},{"c":239.55,"h":239.55,"l":238.74,"n":1389,"o":239.0675,"t":"2026-10-16T19:15:00Z","v":63235,"vw":239.025253},{"c":239.655,"h":239.655,"l":238.69,"n":1916,"o":239.55,"t":"2026-10-16T19:30:00Z","v":55612,"vw":239.156946},{"c":239.01,"h":240.116,"l":238.22,"n":6152,"o":239.71,"t":"2026-10-16T19:45:00Z","v":247826,"vw":238.979699},{"c":238.97,"h":238.97,"l":238.97,"n":68,"o":238.97,"t":"2026-10-16T20:00:00Z","v":1409216,"vw":238.97},{"c":238.97,"h":238.97,"l":238.97,"n":1,"o":238.97,"t":"2026-10-16T21:45:00Z","v":24200,"vw":238.97},{"c":239.11,"h":240.32,"l":235.5,"n":814,"o":235.5,"t":"2026-10-19T13:30:00Z","v":37624,"vw":238.318221},{"c":238.41,"h":239.46,"l":238.26,"n":755,"o":239.1,"t":"2026-10-19T13:45:00Z","v":24125,"vw":238.680136},{"c":239.36,"h":239.51,"l":238.387,"n":647,"o":238.39,"t":"2026-10-19T14:00:00Z","v":13814,"vw":238.983577},{"c":239.17,"h":239.71,"l":239.03,"n":803,"o":239.375,"t":"2026-10-19T14:15:00Z","v":14615,"vw":239.363947},{"c":238.56,"h":239.48,"l":238.33,"n":613,"o":239.04,"t":"2026-10-19T14:30:00Z","v":11664,"vw":238.902794},{"c":238.95,"h":238.95,"l":238.41,"n":662,"o":238.56,"t":"2026-10-19T14:45:00Z","v":12183,"vw":238.645001},{"c":239.185,"h":239.25,"l":238.77,"n":552,"o":239.08,"t":"2026-10-19T15:00:00Z","v":12102,"vw":239.055554},{"c":239.35,"h":239.585,"l":239.03,"n":680,"o":239.38,"t":"2026-10-19T15:15:00Z","v":22095,"vw":239.329657},{"c":239.35,"h":239.42,"l":239.17,"n":576,"o":239.275,"t":"2026-10-19T15:30:00Z","v":11528,"vw":239.318175},{"c":239.4662,"h":239.4662,"l":239.23,"n":622,"o":239.375,"t":"2026-10-19T15:45:00Z","v":16622,"vw":239.358013},{"c":239.39,"h":239.49,"l":239.21,"n":391,"o":239.49,"t":"2026-10-19T16:00:00Z","v":8597,"vw":239.374955},{"c":239.45,"h":239.55,"l":239.3,"n":497,"o":239.3,"t":"2026-10-19T16:15:00Z","v":12827,"vw":239.428997},{"c":239.19,"h":239.56,"l":239.16,"n":453,"o":239.56,"t":"2026-10-19T16:30:00Z","v":11206,"vw":239.326669},{"c":239.17,"h":239.19,"l":239,"n":325,"o":239.13,"t":"2026-10-19T16:45:00Z","v":5892,"vw":239.120375},{"c":239.24,"h":239.3,"l":239.03,"n":368,"o":239.26,"t":"2026-10-19T17:00:00Z","v":7541,"vw":239.205},{"c":239.64,"h":239.665,"l":239.34,"n":322,"o":239.37,"t":"2026-10-19T17:15:00Z","v":7562,"vw":239.49208},{"c":239.59,"h":239.7617,"l":239.33,"n":535,"o":239.64,"t":"2026-10-19T17:30:00Z","v":11764,"vw":239.499242},{"c":239.47,"h":239.64,"l":239.47,"n":307,"o":239.575,"t":"2026-10-19T17:45:00Z","v":7054,"vw":239.579558},{"c":239.505,"h":239.76,"l":239.41,"n":578,"o":239.575,"t":"2026-10-19T18:00:00Z","v":17695,"vw":239.579082},{"c":239.79,"h":239.81,"l":239.56,"n":395,"o":239.56,"t":"2026-10-19T18:15:00Z","v":11924,"vw":239.665287},{"c":239.74,"h":239.79,"l":239.68,"n":586,"o":239.69,"t":"2026-10-19T18:30:00Z","v":15542,"vw":239.738372},{"c":239.915,"h":239.915,"l":239.54,"n":829,"o":239.74,"t":"2026-10-19T18:45:00Z","v":31867,"vw":239.712992},{"c":239.54,"h":239.915,"l":239.43,"n":748,"o":239.915,"t":"2026-10-19T19:00:00Z","v":21273,"vw":239.714798},{"c":239.335,"h":239.64,"l":239.03,"n":1047,"o":239.48,"t":"2026-10-19T19:15:00Z","v":28219,"vw":239.346702},{"c":239.22,"h":239.49,"l":238.97,"n":1092,"o":239.44,"t":"2026-10-19T19:30:00Z","v":29263,"vw":239.184541},{"c":239.77,"h":239.93,"l":239.07,"n":4570,"o":239.225,"t":"2026-10-19T19:45:00Z","v":175732,"vw":239.573845},{"c":239.77,"h":239.77,"l":239.64,"n":77,"o":239.64,"t":"2026-10-19T20:00:00Z","v":298760,"vw":239.769955},{"c":239.77,"h":239.77,"l":239.77,"n":1,"o":239.77,"t":"2026-10-19T22:00:00Z","v":26949,"vw":239.77},{"c":238.91,"h":238.91,"l":237.61,"n":27,"o":238.34,"t":"2026-10-19T23:00:00Z","v":1937,"vw":238.162011},{"c":240,"h":240.01,"l":239.1,"n":67,"o":240.01,"t":"2026-10-20T12:45:00Z","v":1417,"vw":239.771667},{"c":240.5,"h":240.5,"l":240.5,"n":1,"o":240.5,"t":"2026-10-20T13:15:00Z","v":100,"vw":240.5},{"c":244.71,"h":244.71,"l":240.5,"n":802,"o":241.98,"t":"2026-10-20T13:30:00Z","v":33225,"vw":243.404269},{"c":244.955,"h":245.77,"l":244.51,"n":835,"o":244.515,"t":"2026-10-20T13:45:00Z","v":22180,"vw":245.049857},{"c":242.62,"h":244.95,"l":242.58,"n":692,"o":244.95,"t":"2026-10-20T14:00:00Z","v":23194,"vw":243.944905},{"c":243.25,"h":243.815,"l":242.8475,"n":658,"o":242.8475,"t":"2026-10-20T14:15:00Z","v":18188,"vw":243.266236},{"c":244.75,"h":244.79,"l":243.05,"n":660,"o":243.415,"t":"2026-10-20T14:30:00Z","v":20197,"vw":244.12356},{"c":246.33,"h":246.345,"l":244.51,"n":750,"o":244.755,"t":"2026-10-20T14:45:00Z","v":17582,"vw":245.414548},{"c":245.43,"h":246.48,"l":245.32,"n":953,"o":246.12,"t":"2026-10-20T15:00:00Z","v":36026,"vw":246.10969},{"c":244.72,"h":245.92,"l":244.72,"n":1343,"o":245.305,"t":"2026-10-20T15:15:00Z","v":77304,"vw":245.352558},{"c":245.07,"h":245.16,"l":244.31,"n":903,"o":244.72,"t":"2026-10-20T15:30:00Z","v":30497,"vw":244.811768},{"c":245.37,"h":245.54,"l":244.87,"n":731,"o":245.095,"t":"2026-10-20T15:45:00Z","v":35388,"vw":245.181236},{"c":244.86,"h":245.57,"l":244.86,"n":717,"o":245.37,"t":"2026-10-20T16:00:00Z","v":33615,"vw":245.160244},{"c":244.66,"h":245.02,"l":244.65,"n":481,"o":244.84,"t":"2026-10-20T16:15:00Z","v":14758,"vw":244.897808},{"c":245.09,"h":245.49,"l":244.69,"n":868,"o":244.69,"t":"2026-10-20T16:30:00Z","v":31404,"vw":245.108478},{"c":245.4,"h":245.49,"l":245.08,"n":711,"o":245.11,"t":"2026-10-20T16:45:00Z","v":24044,"vw":245.295691},{"c":244.97,"h":245.51,"l":244.825,"n":1022,"o":245.44,"t":"2026-10-20T17:00:00Z","v":81033,"vw":245.223263},{"c":245.77,"h":246.075,"l":244.94,"n":1164,"o":244.97,"t":"2026-10-20T17:15:00Z","v":52752,"vw":245.579652},{"c":245.68,"h":246.24,"l":245.43,"n":823,"o":245.925,"t":"2026-10-20T17:30:00Z","v":40284,"vw":245.8556},{"c":244.97,"h":245.935,"l":244.97,"n":695,"o":245.68,"t":"2026-10-20T17:45:00Z","v":20253,"vw":245.530306},{"c":246.07,"h":246.2,"l":244.97,"n":767,"o":245,"t":"2026-10-20T18:00:00Z","v":26710,"vw":245.515863},{"c":246.2,"h":246.36,"l":245.92,"n":817,"o":246.17,"t":"2026-10-20T18:15:00Z","v":15607,"vw":246.137383},{"c":245.96,"h":246.39,"l":245.84,"n":589,"o":246.08,"t":"2026-10-20T18:30:00Z","v":11191,"vw":246.107953},{"c":245.37,"h":246,"l":245.21,"n":1226,"o":246,"t":"2026-10-20T18:45:00Z","v":33955,"vw":245.539992},{"c":244.755,"h":245.355,"l":244.33,"n":1118,"o":245.29,"t":"2026-10-20T19:00:00Z","v":23628,"vw":244.733111},{"c":245.08,"h":245.255,"l":244.665,"n":1207,"o":244.76,"t":"2026-10-20T19:15:00Z","v":32018,"vw":244.87198},{"c":245.705,"h":245.71,"l":245.07,"n":1682,"o":245.125,"t":"2026-10-20T19:30:00Z","v":49650,"vw":245.359997},{"c":245.55,"h":246.125,"l":245.35,"n":4755,"o":245.61,"t":"2026-10-20T19:45:00Z","v":177629,"vw":245.680425},{"c":245.5,"h":245.5,"l":245.5,"n":49,"o":245.5,"t":"2026-10-20T20:00:00Z","v":187659,"vw":245.5},{"c":245.5,"h":245.5,"l":245.5,"n":1,"o":245.5,"t":"2026-10-20T22:00:00Z","v":1500,"vw":245.5},{"c":245.88,"h":245.88,"l":245.88,"n":19,"o":245.88,"t":"2026-10-20T23:00:00Z","v":469,"vw":245.88},{"c":244.5,"h":244.5,"l":244.5,"n":5,"o":244.5,"t":"2026-10-21T11:15:00Z","v":330,"vw":244.5},{"c":243.45,"h":243.56,"l":243.44,"n":14,"o":243.56,"t":"2026-10-21T11:30:00Z","v":904,"vw":243.47875},{"c":247.63,"h":248,"l":243.94,"n":1270,"o":243.94,"t":"2026-10-21T13:30:00Z","v":43299,"vw":245.525393},{"c":247.115,"h":248.6,"l":246.78,"n":1317,"o":247.995,"t":"2026-10-21T13:45:00Z","v":28829,"vw":247.546602},{"c":246.54,"h":247.115,"l":245.18,"n":1067,"o":247.115,"t":"2026-10-21T14:00:00Z","v":30013,"vw":245.903288},{"c":246.49,"h":247.22,"l":246.245,"n":605,"o":246.555,"t":"2026-10-21T14:15:00Z","v":16597,"vw":246.680829},{"c":246.46,"h":246.99,"l":246.29,"n":777,"o":246.63,"t":"2026-10-21T14:30:00Z","v":24696,"vw":246.63588},{"c":246.88,"h":246.93,"l":246.26,"n":942,"o":246.57,"t":"2026-10-21T14:45:00Z","v":28134,"vw":246.640017},{"c":246.04,"h":246.65,"l":245.93,"n":821,"o":246.63,"t":"2026-10-21T15:00:00Z","v":23797,"vw":246.187494},{"c":246.71,"h":246.71,"l":246.15,"n":729,"o":246.22,"t":"2026-10-21T15:15:00Z","v":14975,"vw":246.362405},{"c":246.07,"h":246.68,"l":246.07,"n":630,"o":246.68,"t":"2026-10-21T15:30:00Z","v":14488,"vw":246.274427},{"c":246.5,"h":246.5,"l":245.795,"n":646,"o":246.055,"t":"2026-10-21T15:45:00Z","v":15971,"vw":246.087131},{"c":246.83,"h":247.04,"l":246.31,"n":640,"o":246.5,"t":"2026-10-21T16:00:00Z","v":15472,"vw":246.597289},{"c":246.67,"h":246.815,"l":246.48,"n":579,"o":246.69,"t":"2026-10-21T16:15:00Z","v":12596,"vw":246.660936},{"c":246.12,"h":246.69,"l":246,"n":680,"o":246.555,"t":"2026-10-21T16:30:00Z","v":22778,"vw":246.41844},{"c":246.15,"h":246.59,"l":246.085,"n":610,"o":246.26,"t":"2026-10-21T16:45:00Z","v":13625,"vw":246.318759},{"c":245.625,"h":246.11,"l":245.625,"n":620,"o":246.11,"t":"2026-10-21T17:00:00Z","v":14731,"vw":245.90985},{"c":245.95,"h":246.11,"l":245.61,"n":714,"o":245.74,"t":"2026-10-21T17:15:00Z","v":15032,"vw":245.852377},{"c":246.275,"h":246.28,"l":245.83,"n":745,"o":245.95,"t":"2026-10-21T17:30:00Z","v":18743,"vw":246.028606},{"c":246.345,"h":246.56,"l":246.12,"n":570,"o":246.15,"t":"2026-10-21T17:45:00Z","v":11978,"vw":246.401712},{"c":246.76,"h":246.79,"l":246.265,"n":477,"o":246.29,"t":"2026-10-21T18:00:00Z","v":7402,"vw":246.474853},{"c":246.91,"h":247.17,"l":246.6261,"n":784,"o":246.76,"t":"2026-10-21T18:15:00Z","v":16369,"vw":246.923392},{"c":246.48,"h":247,"l":246.25,"n":680,"o":246.89,"t":"2026-10-21T18:30:00Z","v":11546,"vw":246.6694},{"c":246.26,"h":246.79,"l":246.26,"n":878,"o":246.4619,"t":"2026-10-21T18:45:00Z","v":18638,"vw":246.519021},{"c":245.69,"h":246.26,"l":245.55,"n":832,"o":246.26,"t":"2026-10-21T19:00:00Z","v":20269,"vw":245.800586},{"c":246.25,"h":246.29,"l":245.74,"n":920,"o":245.74,"t":"2026-10-21T19:15:00Z","v":22883,"vw":246.036427},{"c":246.585,"h":246.61,"l":246.18,"n":1178,"o":246.43,"t":"2026-10-21T19:30:00Z","v":30732,"vw":246.394417},{"c":246.26,"h":247.23,"l":246.14,"n":4037,"o":246.57,"t":"2026-10-21T19:45:00Z","v":126793,"vw":246.515132},{"c":246.2,"h":246.26,"l":246.2,"n":79,"o":246.26,"t":"2026-10-21T20:00:00Z","v":237623,"vw":246.200243},{"c":245.95,"h":245.95,"l":245.95,"n":1,"o":245.95,"t":"2026-10-21T20:15:00Z","v":100,"vw":245.95},{"c":246.2,"h":246.2,"l":246.2,"n":1,"o":246.2,"t":"2026-10-21T22:15:00Z","v":25544,"vw":246.2},{"c":246.2,"h":246.2,"l":246.19,"n":4,"o":246.19,"t":"2026-10-22T09:45:00Z","v":281,"vw":246.195},{"c":246.2,"h":246.2,"l":246.2,"n":4,"o":246.2,"t":"2026-10-22T10:15:00Z","v":250,"vw":246.2},{"c":246.79,"h":246.79,"l":246.79,"n":13,"o":246.79,"t":"2026-10-22T12:30:00Z","v":544,"vw":246.79},{"c":242.34,"h":246.5,"l":242.34,"n":11,"o":246.5,"t":"2026-10-22T13:15:00Z","v":909,"vw":243.471591},{"c":246.865,"h":247.93,"l":244.18,"n":548,"o":245.41,"t":"2026-10-22T13:30:00Z","v":55490,"vw":246.00182},{"c":247.685,"h":248.29,"l":247.27,"n":690,"o":247.5,"t":"2026-10-22T13:45:00Z","v":23264,"vw":247.696564},{"c":248.01,"h":248.46,"l":247.2,"n":938,"o":247.68,"t":"2026-10-22T14:00:00Z","v":72775,"vw":247.774666},{"c":248.31,"h":248.94,"l":247.6,"n":1079,"o":248.08,"t":"2026-10-22T14:15:00Z","v":65458,"vw":248.070231},{"c":247.77,"h":248.99,"l":247.18,"n":2797,"o":248.66,"t":"2026-10-22T14:30:00Z","v":186168,"vw":247.920667},{"c":248.645,"h":249,"l":247.79,"n":596,"o":247.8,"t":"2026-10-22T14:45:00Z","v":16214,"vw":248.588236},{"c":249.535,"h":249.57,"l":247.63,"n":942,"o":248.66,"t":"2026-10-22T15:00:00Z","v":28380,"vw":248.541073},{"c":250.235,"h":250.28,"l":249.02,"n":922,"o":249.3,"t":"2026-10-22T15:15:00Z","v":31348,"vw":249.691915},{"c":250.585,"h":250.87,"l":250.015,"n":599,"o":250.325,"t":"2026-10-22T15:30:00Z","v":15341,"vw":250.466748},{"c":251.69,"h":251.69,"l":250.685,"n":520,"o":250.685,"t":"2026-10-22T15:45:00Z","v":13303,"vw":251.304671},{"c":251.66,"h":252.15,"l":251.53,"n":529,"o":251.79,"t":"2026-10-22T16:00:00Z","v":12207,"vw":251.796547},{"c":251.74,"h":251.95,"l":251.505,"n":418,"o":251.95,"t":"2026-10-22T16:15:00Z","v":6866,"vw":251.708951},{"c":250.955,"h":251.95,"l":250.79,"n":583,"o":251.92,"t":"2026-10-22T16:30:00Z","v":20820,"vw":251.137749},{"c":250.89,"h":251.235,"l":250.69,"n":690,"o":251.02,"t":"2026-10-22T16:45:00Z","v":15914,"vw":250.958338},{"c":250.48,"h":250.755,"l":250.195,"n":458,"o":250.73,"t":"2026-10-22T17:00:00Z","v":9460,"vw":250.440659},{"c":249.955,"h":250.49,"l":249.345,"n":540,"o":250.47,"t":"2026-10-22T17:15:00Z","v":11296,"vw":249.746124},{"c":249.7,"h":250.51,"l":249.645,"n":567,"o":249.845,"t":"2026-10-22T17:30:00Z","v":14439,"vw":250.035856},{"c":250.295,"h":250.31,"l":249.64,"n":677,"o":249.7,"t":"2026-10-22T17:45:00Z","v":13699,"vw":249.885442},{"c":250.14,"h":250.2325,"l":249.49,"n":842,"o":250.2,"t":"2026-10-22T18:00:00Z","v":17988,"vw":249.905596},{"c":250.125,"h":250.375,"l":250,"n":844,"o":250,"t":"2026-10-22T18:15:00Z","v":20836,"vw":250.241964},{"c":249.905,"h":250.155,"l":249.565,"n":1027,"o":250.125,"t":"2026-10-22T18:30:00Z","v":35014,"vw":249.876428},{"c":251.07,"h":251.195,"l":249.8675,"n":948,"o":249.905,"t":"2026-10-22T18:45:00Z","v":40242,"vw":250.558465},{"c":251.625,"h":252,"l":250.99,"n":1070,"o":251.22,"t":"2026-10-22T19:00:00Z","v":30627,"vw":251.471397},{"c":252.05,"h":252.5,"l":251.6275,"n":1310,"o":251.6275,"t":"2026-10-22T19:15:00Z","v":37338,"vw":252.147223},{"c":252.335,"h":252.45,"l":251.81,"n":1800,"o":252.15,"t":"2026-10-22T19:30:00Z","v":64906,"vw":252.279902},{"c":253.12,"h":253.62,"l":252.17,"n":6149,"o":252.38,"t":"2026-10-22T19:45:00Z","v":309662,"vw":252.850928},{"c":253.06,"h":253.06,"l":253.06,"n":78,"o":253.06,"t":"2026-10-22T20:00:00Z","v":223866,"vw":253.06},{"c":253.06,"h":253.06,"l":253,"n":5,"o":253,"t":"2026-10-22T20:15:00Z","v":314871,"vw":253.03},{"c":253.06,"h":253.06,"l":253.06,"n":1,"o":253.06,"t":"2026-10-22T21:45:00Z","v":13500,"vw":253.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.412012465585129,"strike":301.89937672074353,"iv":0.45283231266851487,"gamma":0.005619439073091928,"theta":-0.0994393089174669,"vega":0.12298107678597611,"rho":0.01813163503967473,"breakevenPct":19.857499876048635},{"delta":0.15,"premium":2.0912790697674417,"strike":286.7312661498708,"iv":0.39853462532299744,"gamma":0.008282558139534884,"theta":-0.1187422480620155,"vega":0.16152235142118862,"rho":0.027556705816248615,"breakevenPct":14.13204189505976},{"delta":0.2,"premium":2.963372093023256,"strike":280.27131782945736,"iv":0.3984054263565891,"gamma":0.010026744186046512,"theta":-0.1445174418604651,"vega":0.19595387596899225,"rho":0.03655990850096445,"breakevenPct":11.92392710127267},{"delta":0.25,"premium":3.9239593908629447,"strike":275.1370558375634,"iv":0.39290487309644667,"gamma":0.011412994923857868,"theta":-0.16048060913705584,"vega":0.22001269035532994,"rho":0.04550333768275007,"breakevenPct":10.274644443383538},{"delta":0.3,"premium":4.888426395939087,"strike":270.06091370558374,"iv":0.38716883248730966,"gamma":0.012783553299492387,"theta":-0.1760136040609137,"vega":0.24361675126903554,"rho":0.05444414631430284,"breakevenPct":8.649861732997241},{"delta":0.35,"premium":6.133131618759455,"strike":266.2632375189107,"iv":0.3878473524962179,"gamma":0.013397881996974281,"theta":-0.18599031770045385,"vega":0.25574553706505293,"rho":0.06323605689345453,"breakevenPct":7.6410215512803985},{"delta":0.4,"premium":7.38124054462935,"strike":262.48108925869894,"iv":0.3886037821482602,"gamma":0.01400302571860817,"theta":-0.19589954614220878,"vega":0.2677349470499244,"rho":0.07202615899423699,"breakevenPct":6.639662452907719},{"delta":0.45,"premium":8.767755385684502,"strike":258.8047255038221,"iv":0.3897334954829743,"gamma":0.014376094510076442,"theta":-0.2030215427380125,"vega":0.2754565670604587,"rho":0.08073798146026935,"breakevenPct":5.734798423103845},{"delta":0.5,"premium":10.418207088255732,"strike":255.33009034051423,"iv":0.3915750521195274,"gamma":0.014306601806810286,"theta":-0.2048283530229326,"vega":0.2750396108408617,"rho":0.08930052648328994,"breakevenPct":5.013948244989317},{"delta":0.55,"premium":12.068658790826964,"strike":251.85545517720638,"iv":0.3934166087560806,"gamma":0.014237109103544128,"theta":-0.20663516330785267,"vega":0.27462265462126473,"rho":0.09786307150631053,"breakevenPct":4.293098066874789},{"delta":0.6,"premium":14.031909361069834,"strike":248.26894502228825,"iv":0.3959233283803863,"gamma":0.013836478454680536,"theta":-0.20448410104011888,"vega":0.2683413075780089,"rho":0.10623279459951723,"breakevenPct":3.6516456110638127},{"delta":0.65,"premium":16.353603268945022,"strike":244.55423476968795,"iv":0.3991922734026746,"gamma":0.013056389301634472,"theta":-0.19779762258543834,"vega":0.25533982169390784,"rho":0.11438155865727201,"breakevenPct":3.101176811283084},{"delta":0.7,"premium":18.6752971768202,"strike":240.83952451708768,"iv":0.40246121842496285,"gamma":0.012276300148588411,"theta":-0.1911111441307578,"vega":0.24233833580980685,"rho":0.12253032271502676,"breakevenPct":2.5507080115023566},{"delta":0.75,"premium":21.68858267716535,"strike":236.61417322834646,"iv":0.40343700787401576,"gamma":0.011084251968503938,"theta":-0.17605669291338583,"vega":0.21938976377952757,"rho":0.13023160912584858,"breakevenPct":2.0717442130371477},{"delta":0.8,"premium":24.903805774278215,"strike":232.23972003499563,"iv":0.4037432195975503,"gamma":0.009771916010498687,"theta":-0.15855888013998248,"vega":0.1935367454068241,"rho":0.13780223668885794,"breakevenPct":1.6136591358862895},{"delta":0.85,"premium":28.754819277108428,"strike":227.3274917853231,"iv":0.3996774370208105,"gamma":0.00816462212486309,"theta":-0.13514173055859807,"vega":0.16079069003285873,"rho":0.1449559686671628,"breakevenPct":1.1943061180872339},{"delta":0.9,"premium":33.27289156626506,"strike":221.85104052573934,"iv":0.3910246440306681,"gamma":0.006247864184008763,"theta":-0.10551412924424974,"vega":0.12081259583789705,"rho":0.15167230199922038,"breakevenPct":0.8155900150179367}],"put":[{"delta":0.1,"premium":1.6521513353115729,"strike":215.43026706231456,"iv":0.4827320474777448,"gamma":0.005360237388724036,"theta":-0.10085341246290801,"vega":0.12257982195845697,"rho":-0.02257422556727963,"breakevenPct":15.522755185725535},{"delta":0.15,"premium":2.661093247588424,"strike":224.53376205787782,"iv":0.44785691318327975,"gamma":0.007224115755627009,"theta":-0.1243877813504823,"vega":0.16017620578778136,"rho":-0.03363554278797523,"breakevenPct":12.324085667316297},{"delta":0.2,"premium":3.8266881028938906,"strike":229.89281886387997,"iv":0.45927170418006436,"gamma":0.008671061093247587,"theta":-0.15498799571275454,"vega":0.19608188638799573,"rho":-0.04473960075919271,"breakevenPct":10.66698381372557},{"delta":0.25,"premium":5.030722891566265,"strike":234.91967871485943,"iv":0.44872590361445786,"gamma":0.009979116465863453,"theta":-0.1684895582329317,"vega":0.21997168674698797,"rho":-0.055787757328698354,"breakevenPct":9.156344019879407},{"delta":0.3,"premium":6.2355421686747,"strike":239.93975903614458,"iv":0.43773192771084335,"gamma":0.01128433734939759,"theta":-0.1816421686746988,"vega":0.24361626506024098,"rho":-0.06683477305327111,"breakevenPct":7.648693247660682},{"delta":0.35,"premium":7.713410728582866,"strike":243.95516413130505,"iv":0.4321814251401121,"gamma":0.012051481184947957,"theta":-0.1871394715772618,"vega":0.25608190552441956,"rho":-0.07796589528143848,"breakevenPct":6.645952184176804},{"delta":0.4,"premium":9.194595676541233,"strike":247.9583666933547,"iv":0.4266970376301041,"gamma":0.01281208967173739,"theta":-0.19254379503602884,"vega":0.26841176941553246,"rho":-0.08909803904608676,"breakevenPct":5.649343627276749},{"delta":0.45,"premium":10.987977099236641,"strike":251.87022900763358,"iv":0.42511564885496184,"gamma":0.013181297709923665,"theta":-0.195412213740458,"vega":0.27509274809160306,"rho":-0.10041717994016376,"breakevenPct":4.812197933929916},{"delta":0.5,"premium":13.106297709923664,"strike":255.68702290076337,"iv":0.4275965648854962,"gamma":0.013143129770992367,"theta":-0.1956412213740458,"vega":0.2758942748091603,"rho":-0.11193095049956456,"breakevenPct":4.141023792444599},{"delta":0.55,"premium":15.22461832061069,"strike":259.5038167938931,"iv":0.43007748091603054,"gamma":0.01310496183206107,"theta":-0.19587022900763357,"vega":0.2766958015267175,"rho":-0.12344472105896537,"breakevenPct":3.469849650959281},{"delta":0.6,"premium":17.8119378577269,"strike":263.556827473426,"iv":0.4289417007358953,"gamma":0.01270874897792314,"theta":-0.18679452166802943,"vega":0.26762338511856093,"rho":-0.13527891078199208,"breakevenPct":2.890662445388802},{"delta":0.65,"premium":20.469337694194607,"strike":267.64513491414556,"iv":0.4272654946852003,"gamma":0.01225903515944399,"theta":-0.1763284546197874,"vega":0.2570755519215045,"rho":-0.1471609792306181,"breakevenPct":2.325220414150423},{"delta":0.7,"premium":23.737160751565764,"strike":272.21294363256783,"iv":0.4282695198329854,"gamma":0.011513152400835074,"theta":-0.16343987473903968,"vega":0.24201544885177453,"rho":-0.15949721786096255,"breakevenPct":1.811513917252001},{"delta":0.75,"premium":27.83423799582464,"strike":277.4321503131524,"iv":0.4329146137787056,"gamma":0.01036492693110647,"theta":-0.14726033402922756,"vega":0.22082546972860123,"rho":-0.17245044239854715,"breakevenPct":1.3680896556833284},{"delta":0.8,"premium":33.463987138263676,"strike":284.08360128617363,"iv":0.44544983922829584,"gamma":0.008901607717041798,"theta":-0.12941768488745978,"vega":0.1950456591639871,"rho":-0.18658449839839344,"breakevenPct":0.9643506884098731},{"delta":0.85,"premium":41.552803738317756,"strike":293.0841121495327,"iv":0.468411214953271,"gamma":0.007075700934579441,"theta":-0.10831495327102805,"vega":0.1628691588785047,"rho":-0.20262786747838707,"breakevenPct":0.6040826637102024},{"delta":0.9,"premium":53.30786516853932,"strike":305.7303370786517,"iv":0.4945078651685393,"gamma":0.005040449438202248,"theta":-0.07774269662921349,"vega":0.12243483146067416,"rho":-0.2215790719345462,"breakevenPct":0.2519276416216093}]},"raw":{"call":[{"delta":0.1,"premium":1.412012465585129,"strike":301.89937672074353,"iv":0.45283231266851487,"gamma":0.005619439073091928,"theta":-0.0994393089174669,"vega":0.12298107678597611,"rho":0.01813163503967473,"breakevenPct":19.857499876048635},{"delta":0.15,"premium":2.0912790697674417,"strike":286.7312661498708,"iv":0.39853462532299744,"gamma":0.008282558139534884,"theta":-0.1187422480620155,"vega":0.16152235142118862,"rho":0.027556705816248615,"breakevenPct":14.13204189505976},{"delta":0.2,"premium":2.963372093023256,"strike":280.27131782945736,"iv":0.3984054263565891,"gamma":0.010026744186046512,"theta":-0.1445174418604651,"vega":0.19595387596899225,"rho":0.03655990850096445,"breakevenPct":11.92392710127267},{"delta":0.25,"premium":3.9239593908629447,"strike":275.1370558375634,"iv":0.39290487309644667,"gamma":0.011412994923857868,"theta":-0.16048060913705584,"vega":0.22001269035532994,"rho":0.04550333768275007,"breakevenPct":10.274644443383538},{"delta":0.3,"premium":4.888426395939087,"strike":270.06091370558374,"iv":0.38716883248730966,"gamma":0.012783553299492387,"theta":-0.1760136040609137,"vega":0.24361675126903554,"rho":0.05444414631430284,"breakevenPct":8.649861732997241},{"delta":0.35,"premium":6.133131618759455,"strike":266.2632375189107,"iv":0.3878473524962179,"gamma":0.013397881996974281,"theta":-0.18599031770045385,"vega":0.25574553706505293,"rho":0.06323605689345453,"breakevenPct":7.6410215512803985},{"delta":0.4,"premium":7.38124054462935,"strike":262.48108925869894,"iv":0.3886037821482602,"gamma":0.01400302571860817,"theta":-0.19589954614220878,"vega":0.2677349470499244,"rho":0.07202615899423699,"breakevenPct":6.639662452907719},{"delta":0.45,"premium":8.767755385684502,"strike":258.8047255038221,"iv":0.3897334954829743,"gamma":0.014376094510076442,"theta":-0.2030215427380125,"vega":0.2754565670604587,"rho":0.08073798146026935,"breakevenPct":5.734798423103845},{"delta":0.5,"premium":10.418207088255732,"strike":255.33009034051423,"iv":0.3915750521195274,"gamma":0.014306601806810286,"theta":-0.2048283530229326,"vega":0.2750396108408617,"rho":0.08930052648328994,"breakevenPct":5.013948244989317},{"delta":0.55,"premium":12.068658790826964,"strike":251.85545517720638,"iv":0.3934166087560806,"gamma":0.014237109103544128,"theta":-0.20663516330785267,"vega":0.27462265462126473,"rho":0.09786307150631053,"breakevenPct":4.293098066874789},{"delta":0.6,"premium":14.031909361069834,"strike":248.26894502228825,"iv":0.3959233283803863,"gamma":0.013836478454680536,"theta":-0.20448410104011888,"vega":0.2683413075780089,"rho":0.10623279459951723,"breakevenPct":3.6516456110638127},{"delta":0.65,"premium":16.353603268945022,"strike":244.55423476968795,"iv":0.3991922734026746,"gamma":0.013056389301634472,"theta":-0.19779762258543834,"vega":0.25533982169390784,"rho":0.11438155865727201,"breakevenPct":3.101176811283084},{"delta":0.7,"premium":18.6752971768202,"strike":240.83952451708768,"iv":0.40246121842496285,"gamma":0.012276300148588411,"theta":-0.1911111441307578,"vega":0.24233833580980685,"rho":0.12253032271502676,"breakevenPct":2.5507080115023566},{"delta":0.75,"premium":21.68858267716535,"strike":236.61417322834646,"iv":0.40343700787401576,"gamma":0.011084251968503938,"theta":-0.17605669291338583,"vega":0.21938976377952757,"rho":0.13023160912584858,"breakevenPct":2.0717442130371477},{"delta":0.8,"premium":24.903805774278215,"strike":232.23972003499563,"iv":0.4037432195975503,"gamma":0.009771916010498687,"theta":-0.15855888013998248,"vega":0.1935367454068241,"rho":0.13780223668885794,"breakevenPct":1.6136591358862895},{"delta":0.85,"premium":28.754819277108428,"strike":227.3274917853231,"iv":0.3996774370208105,"gamma":0.00816462212486309,"theta":-0.13514173055859807,"vega":0.16079069003285873,"rho":0.1449559686671628,"breakevenPct":1.1943061180872339},{"delta":0.9,"premium":33.27289156626506,"strike":221.85104052573934,"iv":0.3910246440306681,"gamma":0.006247864184008763,"theta":-0.10551412924424974,"vega":0.12081259583789705,"rho":0.15167230199922038,"breakevenPct":0.8155900150179367}],"put":[{"delta":0.1,"premium":1.6521513353115729,"strike":215.43026706231456,"iv":0.4827320474777448,"gamma":0.005360237388724036,"theta":-0.10085341246290801,"vega":0.12257982195845697,"rho":-0.02257422556727963,"breakevenPct":15.522755185725535},{"delta":0.15,"premium":2.661093247588424,"strike":224.53376205787782,"iv":0.44785691318327975,"gamma":0.007224115755627009,"theta":-0.1243877813504823,"vega":0.16017620578778136,"rho":-0.03363554278797523,"breakevenPct":12.324085667316297},{"delta":0.2,"premium":3.8266881028938906,"strike":229.89281886387997,"iv":0.45927170418006436,"gamma":0.008671061093247587,"theta":-0.15498799571275454,"vega":0.19608188638799573,"rho":-0.04473960075919271,"breakevenPct":10.66698381372557},{"delta":0.25,"premium":5.030722891566265,"strike":234.91967871485943,"iv":0.44872590361445786,"gamma":0.009979116465863453,"theta":-0.1684895582329317,"vega":0.21997168674698797,"rho":-0.055787757328698354,"breakevenPct":9.156344019879407},{"delta":0.3,"premium":6.2355421686747,"strike":239.93975903614458,"iv":0.43773192771084335,"gamma":0.01128433734939759,"theta":-0.1816421686746988,"vega":0.24361626506024098,"rho":-0.06683477305327111,"breakevenPct":7.648693247660682},{"delta":0.35,"premium":7.713410728582866,"strike":243.95516413130505,"iv":0.4321814251401121,"gamma":0.012051481184947957,"theta":-0.1871394715772618,"vega":0.25608190552441956,"rho":-0.07796589528143848,"breakevenPct":6.645952184176804},{"delta":0.4,"premium":9.194595676541233,"strike":247.9583666933547,"iv":0.4266970376301041,"gamma":0.01281208967173739,"theta":-0.19254379503602884,"vega":0.26841176941553246,"rho":-0.08909803904608676,"breakevenPct":5.649343627276749},{"delta":0.45,"premium":10.987977099236641,"strike":251.87022900763358,"iv":0.42511564885496184,"gamma":0.013181297709923665,"theta":-0.195412213740458,"vega":0.27509274809160306,"rho":-0.10041717994016376,"breakevenPct":4.812197933929916},{"delta":0.5,"premium":13.106297709923664,"strike":255.68702290076337,"iv":0.4275965648854962,"gamma":0.013143129770992367,"theta":-0.1956412213740458,"vega":0.2758942748091603,"rho":-0.11193095049956456,"breakevenPct":4.141023792444599},{"delta":0.55,"premium":15.22461832061069,"strike":259.5038167938931,"iv":0.43007748091603054,"gamma":0.01310496183206107,"theta":-0.19587022900763357,"vega":0.2766958015267175,"rho":-0.12344472105896537,"breakevenPct":3.469849650959281},{"delta":0.6,"premium":17.8119378577269,"strike":263.556827473426,"iv":0.4289417007358953,"gamma":0.01270874897792314,"theta":-0.18679452166802943,"vega":0.26762338511856093,"rho":-0.13527891078199208,"breakevenPct":2.890662445388802},{"delta":0.65,"premium":20.469337694194607,"strike":267.64513491414556,"iv":0.4272654946852003,"gamma":0.01225903515944399,"theta":-0.1763284546197874,"vega":0.2570755519215045,"rho":-0.1471609792306181,"breakevenPct":2.325220414150423},{"delta":0.7,"premium":23.737160751565764,"strike":272.21294363256783,"iv":0.4282695198329854,"gamma":0.011513152400835074,"theta":-0.16343987473903968,"vega":0.24201544885177453,"rho":-0.15949721786096255,"breakevenPct":1.811513917252001},{"delta":0.75,"premium":27.83423799582464,"strike":277.4321503131524,"iv":0.4329146137787056,"gamma":0.01036492693110647,"theta":-0.14726033402922756,"vega":0.22082546972860123,"rho":-0.17245044239854715,"breakevenPct":1.3680896556833284},{"delta":0.8,"premium":33.463987138263676,"strike":284.08360128617363,"iv":0.44544983922829584,"gamma":0.008901607717041798,"theta":-0.12941768488745978,"vega":0.1950456591639871,"rho":-0.18658449839839344,"breakevenPct":0.9643506884098731},{"delta":0.85,"premium":41.552803738317756,"strike":293.0841121495327,"iv":0.468411214953271,"gamma":0.007075700934579441,"theta":-0.10831495327102805,"vega":0.1628691588785047,"rho":-0.20262786747838707,"breakevenPct":0.6040826637102024},{"delta":0.9,"premium":53.30786516853932,"strike":305.7303370786517,"iv":0.4945078651685393,"gamma":0.005040449438202248,"theta":-0.07774269662921349,"vega":0.12243483146067416,"rho":-0.2215790719345462,"breakevenPct":0.2519276416216093}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}