{"symbol":"SLAB","url":"https://intraalpha.com/companies/SLAB","capturedAt":"2026-10-22T22:56:34.763Z","state":"partial","quote":{"symbol":"SLAB","last_price":221.12,"prev_close":221.71,"regular_close":221.12,"change":-0.59,"change_pct":-0.2661,"regular_change":-0.59,"regular_change_pct":-0.2661,"extended_change":0,"extended_change_pct":0,"bid":219.42,"ask":221.7,"bid_size":200,"ask_size":100,"volume":340978,"vwap":221.237489,"open":221.25,"high":221.62,"low":221.11,"close":221.12,"trade_count":6086,"last_trade_at":"2026-10-22T20:00:02.035429086Z","last_quote_at":"2026-10-22T20:00:05.849543785Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:33.195668554-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:00.421Z","bars":[{"c":221.875,"h":221.875,"l":221.25,"n":27,"o":221.49,"t":"2026-10-15T13:30:00Z","v":1954,"vw":221.379901},{"c":221.73,"h":221.735,"l":221.42,"n":79,"o":221.72,"t":"2026-10-15T13:35:00Z","v":4175,"vw":221.559436},{"c":221.485,"h":221.58,"l":221.33,"n":116,"o":221.58,"t":"2026-10-15T13:40:00Z","v":5831,"vw":221.368684},{"c":221.775,"h":221.81,"l":221.67,"n":48,"o":221.67,"t":"2026-10-15T13:50:00Z","v":2135,"vw":221.708333},{"c":221.71,"h":221.95,"l":221.71,"n":182,"o":221.71,"t":"2026-10-15T13:55:00Z","v":6483,"vw":221.819415},{"c":221.78,"h":221.795,"l":221.78,"n":29,"o":221.78,"t":"2026-10-15T14:00:00Z","v":1274,"vw":221.783279},{"c":221.86,"h":221.87,"l":221.86,"n":179,"o":221.86,"t":"2026-10-15T14:05:00Z","v":3591,"vw":221.866837},{"c":222.02,"h":222.02,"l":221.85,"n":136,"o":221.86,"t":"2026-10-15T14:10:00Z","v":2897,"vw":221.905291},{"c":222.025,"h":222.025,"l":222.025,"n":8,"o":222.025,"t":"2026-10-15T14:15:00Z","v":145,"vw":222.025},{"c":221.95,"h":222,"l":221.95,"n":81,"o":222,"t":"2026-10-15T14:20:00Z","v":968,"vw":221.98533},{"c":221.9,"h":221.95,"l":221.9,"n":89,"o":221.95,"t":"2026-10-15T14:25:00Z","v":1193,"vw":221.926667},{"c":222,"h":222,"l":221.86,"n":53,"o":221.86,"t":"2026-10-15T14:30:00Z","v":716,"vw":221.94375},{"c":221.93,"h":221.94,"l":221.93,"n":16,"o":221.94,"t":"2026-10-15T14:35:00Z","v":308,"vw":221.935},{"c":221.98,"h":221.985,"l":221.975,"n":21,"o":221.985,"t":"2026-10-15T14:40:00Z","v":610,"vw":221.98},{"c":221.77,"h":221.98,"l":221.77,"n":85,"o":221.98,"t":"2026-10-15T14:45:00Z","v":1507,"vw":221.86989},{"c":221.495,"h":221.77,"l":221.43,"n":115,"o":221.77,"t":"2026-10-15T14:50:00Z","v":2295,"vw":221.538542},{"c":221.41,"h":221.46,"l":221.31,"n":93,"o":221.43,"t":"2026-10-15T14:55:00Z","v":3013,"vw":221.378794},{"c":221.39,"h":221.435,"l":221.39,"n":74,"o":221.42,"t":"2026-10-15T15:00:00Z","v":1793,"vw":221.419091},{"c":221.18,"h":221.27,"l":221.12,"n":90,"o":221.27,"t":"2026-10-15T15:05:00Z","v":1709,"vw":221.193},{"c":221.22,"h":221.22,"l":221.12,"n":118,"o":221.175,"t":"2026-10-15T15:10:00Z","v":2655,"vw":221.166973},{"c":221.155,"h":221.22,"l":221.13,"n":130,"o":221.16,"t":"2026-10-15T15:15:00Z","v":4759,"vw":221.160625},{"c":221.2,"h":221.21,"l":221.13,"n":42,"o":221.13,"t":"2026-10-15T15:20:00Z","v":1347,"vw":221.1875},{"c":221.19,"h":221.2,"l":221.16,"n":96,"o":221.16,"t":"2026-10-15T15:25:00Z","v":2482,"vw":221.181322},{"c":221.18,"h":221.19,"l":221.16,"n":32,"o":221.19,"t":"2026-10-15T15:30:00Z","v":663,"vw":221.1725},{"c":221.15,"h":221.15,"l":221.15,"n":17,"o":221.15,"t":"2026-10-15T15:35:00Z","v":371,"vw":221.15},{"c":221.19,"h":221.2,"l":221.12,"n":119,"o":221.14,"t":"2026-10-15T15:40:00Z","v":3844,"vw":221.140867},{"c":221.18,"h":221.24,"l":221.165,"n":50,"o":221.165,"t":"2026-10-15T15:45:00Z","v":1164,"vw":221.205123},{"c":221.23,"h":221.247,"l":221.18,"n":59,"o":221.21,"t":"2026-10-15T15:50:00Z","v":2688,"vw":221.209018},{"c":221.165,"h":221.17,"l":221.165,"n":10,"o":221.17,"t":"2026-10-15T15:55:00Z","v":307,"vw":221.1675},{"c":221.08,"h":221.13,"l":221.07,"n":66,"o":221.13,"t":"2026-10-15T16:00:00Z","v":1886,"vw":221.095427},{"c":221.04,"h":221.08,"l":221,"n":58,"o":221.08,"t":"2026-10-15T16:05:00Z","v":2450,"vw":221.029308},{"c":221.005,"h":221.13,"l":221,"n":89,"o":221.02,"t":"2026-10-15T16:10:00Z","v":3135,"vw":221.039887},{"c":221.12,"h":221.12,"l":221.06,"n":11,"o":221.06,"t":"2026-10-15T16:15:00Z","v":376,"vw":221.1},{"c":221.055,"h":221.075,"l":221.03,"n":30,"o":221.075,"t":"2026-10-15T16:20:00Z","v":917,"vw":221.060536},{"c":221.065,"h":221.065,"l":221,"n":52,"o":221.055,"t":"2026-10-15T16:25:00Z","v":1740,"vw":221.035383},{"c":221.03,"h":221.09,"l":221,"n":49,"o":221.055,"t":"2026-10-15T16:30:00Z","v":1853,"vw":221.050455},{"c":221.06,"h":221.08,"l":221.02,"n":49,"o":221.02,"t":"2026-10-15T16:35:00Z","v":1186,"vw":221.046667},{"c":221.025,"h":221.04,"l":221.025,"n":35,"o":221.04,"t":"2026-10-15T16:40:00Z","v":830,"vw":221.0325},{"c":221.12,"h":221.12,"l":221,"n":88,"o":221,"t":"2026-10-15T16:45:00Z","v":3467,"vw":221.052015},{"c":221.1,"h":221.105,"l":221.03,"n":76,"o":221.105,"t":"2026-10-15T16:50:00Z","v":5813,"vw":221.065077},{"c":221.12,"h":221.12,"l":221.065,"n":61,"o":221.065,"t":"2026-10-15T16:55:00Z","v":1361,"vw":221.107778},{"c":221.13,"h":221.19,"l":221.02,"n":103,"o":221.02,"t":"2026-10-15T17:00:00Z","v":3533,"vw":221.129141},{"c":221.14,"h":221.14,"l":221.075,"n":51,"o":221.075,"t":"2026-10-15T17:05:00Z","v":3259,"vw":221.119023},{"c":221.25,"h":221.25,"l":221.14,"n":96,"o":221.15,"t":"2026-10-15T17:10:00Z","v":4692,"vw":221.179588},{"c":221.1,"h":221.25,"l":221.1,"n":133,"o":221.205,"t":"2026-10-15T17:15:00Z","v":7199,"vw":221.184721},{"c":221.27,"h":221.27,"l":221.25,"n":19,"o":221.25,"t":"2026-10-15T17:25:00Z","v":387,"vw":221.256667},{"c":221.35,"h":221.35,"l":221.27,"n":22,"o":221.27,"t":"2026-10-15T17:35:00Z","v":538,"vw":221.29},{"c":221.36,"h":221.36,"l":221.36,"n":22,"o":221.36,"t":"2026-10-15T17:40:00Z","v":238,"vw":221.36},{"c":221.43,"h":221.445,"l":221.38,"n":35,"o":221.39,"t":"2026-10-15T17:45:00Z","v":776,"vw":221.411501},{"c":221.37,"h":221.37,"l":221.33,"n":35,"o":221.33,"t":"2026-10-15T17:50:00Z","v":1160,"vw":221.337414},{"c":221.39,"h":221.445,"l":221.39,"n":73,"o":221.42,"t":"2026-10-15T17:55:00Z","v":1478,"vw":221.415714},{"c":221.395,"h":221.47,"l":221.39,"n":84,"o":221.395,"t":"2026-10-15T18:00:00Z","v":4434,"vw":221.4133},{"c":221.45,"h":221.465,"l":221.42,"n":54,"o":221.42,"t":"2026-10-15T18:05:00Z","v":1532,"vw":221.43499},{"c":221.4,"h":221.425,"l":221.4,"n":46,"o":221.425,"t":"2026-10-15T18:10:00Z","v":5259,"vw":221.400522},{"c":221.17,"h":221.35,"l":221.17,"n":82,"o":221.34,"t":"2026-10-15T18:15:00Z","v":3272,"vw":221.221346},{"c":221.21,"h":221.26,"l":221.12,"n":99,"o":221.215,"t":"2026-10-15T18:20:00Z","v":3291,"vw":221.18058},{"c":221.37,"h":221.43,"l":221.25,"n":105,"o":221.29,"t":"2026-10-15T18:25:00Z","v":21590,"vw":221.28227},{"c":221.28,"h":221.38,"l":221.28,"n":27,"o":221.38,"t":"2026-10-15T18:35:00Z","v":373,"vw":221.33},{"c":221.32,"h":221.32,"l":221.26,"n":27,"o":221.26,"t":"2026-10-15T18:40:00Z","v":1275,"vw":221.291712},{"c":221.405,"h":221.405,"l":221.405,"n":16,"o":221.405,"t":"2026-10-15T18:45:00Z","v":385,"vw":221.405},{"c":221.37,"h":221.43,"l":221.37,"n":62,"o":221.4,"t":"2026-10-15T18:55:00Z","v":821,"vw":221.398992},{"c":221.45,"h":221.45,"l":221.45,"n":18,"o":221.45,"t":"2026-10-15T19:00:00Z","v":152,"vw":221.45},{"c":221.42,"h":221.44,"l":221.41,"n":67,"o":221.435,"t":"2026-10-15T19:05:00Z","v":900,"vw":221.429},{"c":221.47,"h":221.475,"l":221.44,"n":95,"o":221.445,"t":"2026-10-15T19:10:00Z","v":7040,"vw":221.449889},{"c":221.675,"h":221.88,"l":221.535,"n":98,"o":221.535,"t":"2026-10-15T19:15:00Z","v":2722,"vw":221.716591},{"c":221.69,"h":221.73,"l":221.69,"n":79,"o":221.69,"t":"2026-10-15T19:20:00Z","v":2229,"vw":221.711632},{"c":221.73,"h":221.75,"l":221.73,"n":26,"o":221.73,"t":"2026-10-15T19:25:00Z","v":720,"vw":221.734},{"c":221.76,"h":221.83,"l":221.73,"n":128,"o":221.73,"t":"2026-10-15T19:30:00Z","v":2970,"vw":221.771818},{"c":221.78,"h":221.81,"l":221.765,"n":41,"o":221.79,"t":"2026-10-15T19:35:00Z","v":1831,"vw":221.784444},{"c":221.34,"h":221.72,"l":221.32,"n":190,"o":221.72,"t":"2026-10-15T19:40:00Z","v":7858,"vw":221.510771},{"c":221.415,"h":221.45,"l":221.385,"n":74,"o":221.385,"t":"2026-10-15T19:45:00Z","v":1742,"vw":221.415044},{"c":221.25,"h":221.5,"l":221.25,"n":494,"o":221.5,"t":"2026-10-15T19:50:00Z","v":28021,"vw":221.478751},{"c":221.22,"h":221.35,"l":220.93,"n":910,"o":221.25,"t":"2026-10-15T19:55:00Z","v":45132,"vw":221.180791},{"c":221.05,"h":221.05,"l":221.05,"n":25,"o":221.05,"t":"2026-10-15T20:00:00Z","v":78272,"vw":221.05},{"c":221.0773,"h":221.26,"l":221.06,"n":12,"o":221.26,"t":"2026-10-16T13:30:00Z","v":4548,"vw":221.251546},{"c":221.5,"h":221.5,"l":221.075,"n":43,"o":221.075,"t":"2026-10-16T13:40:00Z","v":1549,"vw":221.201611},{"c":221.555,"h":221.69,"l":221.42,"n":96,"o":221.42,"t":"2026-10-16T13:50:00Z","v":2709,"vw":221.544975},{"c":221.49,"h":221.495,"l":221.38,"n":60,"o":221.41,"t":"2026-10-16T13:55:00Z","v":2332,"vw":221.446345},{"c":221.51,"h":221.51,"l":221.28,"n":6,"o":221.28,"t":"2026-10-16T14:00:00Z","v":444,"vw":221.395},{"c":221.35,"h":221.39,"l":221.345,"n":27,"o":221.3562,"t":"2026-10-16T14:05:00Z","v":523,"vw":221.360142},{"c":221.35,"h":221.35,"l":221.235,"n":38,"o":221.26,"t":"2026-10-16T14:10:00Z","v":1337,"vw":221.270285},{"c":221.22,"h":221.22,"l":221.22,"n":5,"o":221.22,"t":"2026-10-16T14:15:00Z","v":114,"vw":221.22},{"c":221.345,"h":221.35,"l":221.17,"n":67,"o":221.18,"t":"2026-10-16T14:20:00Z","v":2413,"vw":221.254405},{"c":221.28,"h":221.35,"l":221.28,"n":17,"o":221.3,"t":"2026-10-16T14:25:00Z","v":767,"vw":221.301667},{"c":221.435,"h":221.435,"l":221.435,"n":9,"o":221.435,"t":"2026-10-16T14:30:00Z","v":144,"vw":221.435},{"c":221.32,"h":221.38,"l":221.32,"n":40,"o":221.38,"t":"2026-10-16T14:35:00Z","v":975,"vw":221.338809},{"c":221.295,"h":221.295,"l":221.28,"n":15,"o":221.28,"t":"2026-10-16T14:40:00Z","v":448,"vw":221.285},{"c":221.3,"h":221.3,"l":221.27,"n":23,"o":221.27,"t":"2026-10-16T14:45:00Z","v":1031,"vw":221.29625},{"c":221.32,"h":221.32,"l":221.28,"n":17,"o":221.28,"t":"2026-10-16T14:50:00Z","v":728,"vw":221.28972},{"c":221.29,"h":221.315,"l":221.28,"n":44,"o":221.315,"t":"2026-10-16T15:00:00Z","v":1266,"vw":221.298553},{"c":221.405,"h":221.405,"l":221.3,"n":65,"o":221.3,"t":"2026-10-16T15:05:00Z","v":1455,"vw":221.37},{"c":221.36,"h":221.39,"l":221.36,"n":74,"o":221.39,"t":"2026-10-16T15:15:00Z","v":1642,"vw":221.380149},{"c":221.355,"h":221.355,"l":221.355,"n":8,"o":221.355,"t":"2026-10-16T15:20:00Z","v":213,"vw":221.355},{"c":221.3,"h":221.3,"l":221.3,"n":16,"o":221.3,"t":"2026-10-16T15:25:00Z","v":256,"vw":221.3},{"c":221.3,"h":221.3,"l":221.3,"n":60,"o":221.3,"t":"2026-10-16T15:35:00Z","v":912,"vw":221.3},{"c":221.285,"h":221.3,"l":221.285,"n":43,"o":221.3,"t":"2026-10-16T15:40:00Z","v":2190,"vw":221.288956},{"c":221.3,"h":221.3,"l":221.29,"n":38,"o":221.29,"t":"2026-10-16T15:45:00Z","v":1515,"vw":221.298477},{"c":221.205,"h":221.315,"l":221.195,"n":106,"o":221.315,"t":"2026-10-16T15:55:00Z","v":5562,"vw":221.270045},{"c":221.175,"h":221.175,"l":221.13,"n":67,"o":221.14,"t":"2026-10-16T16:00:00Z","v":2673,"vw":221.152137},{"c":221.185,"h":221.21,"l":221.17,"n":49,"o":221.21,"t":"2026-10-16T16:05:00Z","v":1683,"vw":221.192398},{"c":221.185,"h":221.185,"l":221.185,"n":15,"o":221.185,"t":"2026-10-16T16:10:00Z","v":735,"vw":221.185},{"c":221.19,"h":221.19,"l":221.19,"n":27,"o":221.19,"t":"2026-10-16T16:15:00Z","v":1049,"vw":221.19},{"c":221.2,"h":221.21,"l":221.195,"n":78,"o":221.195,"t":"2026-10-16T16:20:00Z","v":2358,"vw":221.204276},{"c":221.24,"h":221.24,"l":221.24,"n":11,"o":221.24,"t":"2026-10-16T16:25:00Z","v":126,"vw":221.24},{"c":221.24,"h":221.24,"l":221.24,"n":10,"o":221.24,"t":"2026-10-16T16:30:00Z","v":262,"vw":221.24},{"c":221.22,"h":221.22,"l":221.2,"n":11,"o":221.2,"t":"2026-10-16T16:35:00Z","v":645,"vw":221.216},{"c":221.2375,"h":221.2375,"l":221.21,"n":75,"o":221.215,"t":"2026-10-16T16:40:00Z","v":1650,"vw":221.21963},{"c":221.255,"h":221.255,"l":221.23,"n":14,"o":221.23,"t":"2026-10-16T16:45:00Z","v":356,"vw":221.2425},{"c":221.255,"h":221.255,"l":221.255,"n":16,"o":221.255,"t":"2026-10-16T16:50:00Z","v":359,"vw":221.255},{"c":221.22,"h":221.23,"l":221.19,"n":46,"o":221.23,"t":"2026-10-16T16:55:00Z","v":1077,"vw":221.215763},{"c":221.065,"h":221.19,"l":221.05,"n":294,"o":221.16,"t":"2026-10-16T17:00:00Z","v":15039,"vw":221.108321},{"c":221.085,"h":221.09,"l":221.065,"n":83,"o":221.065,"t":"2026-10-16T17:05:00Z","v":2213,"vw":221.084678},{"c":221.06,"h":221.1,"l":221.06,"n":125,"o":221.08,"t":"2026-10-16T17:10:00Z","v":5505,"vw":221.080821},{"c":221.05,"h":221.06,"l":221.03,"n":75,"o":221.06,"t":"2026-10-16T17:15:00Z","v":2962,"vw":221.04444},{"c":221.03,"h":221.06,"l":221.03,"n":52,"o":221.05,"t":"2026-10-16T17:20:00Z","v":1272,"vw":221.046667},{"c":221.055,"h":221.06,"l":221.02,"n":93,"o":221.02,"t":"2026-10-16T17:25:00Z","v":2608,"vw":221.042836},{"c":221.01,"h":221.045,"l":221.01,"n":63,"o":221.045,"t":"2026-10-16T17:30:00Z","v":2425,"vw":221.041022},{"c":221.035,"h":221.035,"l":221.01,"n":81,"o":221.035,"t":"2026-10-16T17:35:00Z","v":1591,"vw":221.03},{"c":221.035,"h":221.05,"l":221.025,"n":154,"o":221.05,"t":"2026-10-16T17:40:00Z","v":4154,"vw":221.036395},{"c":221.035,"h":221.035,"l":221.02,"n":52,"o":221.02,"t":"2026-10-16T17:45:00Z","v":1424,"vw":221.030567},{"c":221.02,"h":221.025,"l":221.01,"n":86,"o":221.025,"t":"2026-10-16T17:50:00Z","v":2482,"vw":221.014608},{"c":220.83,"h":221.02,"l":220.83,"n":207,"o":221.01,"t":"2026-10-16T17:55:00Z","v":11252,"vw":220.995524},{"c":220.74,"h":220.845,"l":220.74,"n":96,"o":220.83,"t":"2026-10-16T18:00:00Z","v":3543,"vw":220.810752},{"c":220.675,"h":220.74,"l":220.67,"n":76,"o":220.74,"t":"2026-10-16T18:05:00Z","v":1850,"vw":220.704167},{"c":220.64,"h":220.66,"l":220.56,"n":58,"o":220.64,"t":"2026-10-16T18:10:00Z","v":1459,"vw":220.638189},{"c":220.63,"h":220.65,"l":220.59,"n":92,"o":220.625,"t":"2026-10-16T18:15:00Z","v":2871,"vw":220.627801},{"c":220.59,"h":220.6,"l":220.59,"n":37,"o":220.6,"t":"2026-10-16T18:20:00Z","v":1028,"vw":220.5925},{"c":220.5951,"h":220.6,"l":220.57,"n":70,"o":220.58,"t":"2026-10-16T18:25:00Z","v":1533,"vw":220.584178},{"c":220.625,"h":220.65,"l":220.56,"n":55,"o":220.56,"t":"2026-10-16T18:30:00Z","v":1620,"vw":220.6065},{"c":220.735,"h":220.75,"l":220.69,"n":104,"o":220.71,"t":"2026-10-16T18:35:00Z","v":2954,"vw":220.712107},{"c":220.93,"h":220.93,"l":220.74,"n":136,"o":220.785,"t":"2026-10-16T18:40:00Z","v":5113,"vw":220.813225},{"c":220.935,"h":221.01,"l":220.935,"n":116,"o":221,"t":"2026-10-16T18:45:00Z","v":5276,"vw":220.982273},{"c":220.86,"h":220.92,"l":220.86,"n":170,"o":220.92,"t":"2026-10-16T18:50:00Z","v":10555,"vw":220.898904},{"c":220.82,"h":220.85,"l":220.82,"n":25,"o":220.85,"t":"2026-10-16T18:55:00Z","v":708,"vw":220.835},{"c":220.93,"h":220.93,"l":220.82,"n":114,"o":220.82,"t":"2026-10-16T19:00:00Z","v":5971,"vw":220.887731},{"c":221.055,"h":221.055,"l":220.95,"n":105,"o":220.95,"t":"2026-10-16T19:05:00Z","v":4122,"vw":220.988052},{"c":221.04,"h":221.045,"l":221.04,"n":42,"o":221.045,"t":"2026-10-16T19:10:00Z","v":1093,"vw":221.04125},{"c":221.08,"h":221.08,"l":221.01,"n":103,"o":221.0101,"t":"2026-10-16T19:15:00Z","v":1993,"vw":221.050893},{"c":221.075,"h":221.075,"l":221.075,"n":8,"o":221.075,"t":"2026-10-16T19:20:00Z","v":113,"vw":221.075},{"c":221.05,"h":221.07,"l":221.05,"n":77,"o":221.07,"t":"2026-10-16T19:25:00Z","v":1411,"vw":221.062442},{"c":221.005,"h":221.08,"l":220.99,"n":199,"o":221.08,"t":"2026-10-16T19:30:00Z","v":5374,"vw":221.032223},{"c":220.83,"h":220.98,"l":220.83,"n":72,"o":220.98,"t":"2026-10-16T19:35:00Z","v":2049,"vw":220.89},{"c":221,"h":221.02,"l":220.87,"n":106,"o":220.9,"t":"2026-10-16T19:40:00Z","v":5508,"vw":220.931527},{"c":221.05,"h":221.07,"l":220.99,"n":156,"o":221.02,"t":"2026-10-16T19:45:00Z","v":7051,"vw":221.019077},{"c":221.02,"h":221.07,"l":220.79,"n":315,"o":221,"t":"2026-10-16T19:50:00Z","v":21091,"vw":220.999119},{"c":221.05,"h":221.05,"l":221,"n":522,"o":221,"t":"2026-10-16T19:55:00Z","v":19997,"vw":221.018863},{"c":221,"h":221,"l":221,"n":21,"o":221,"t":"2026-10-16T20:00:00Z","v":73392,"vw":221},{"c":221.115,"h":221.28,"l":221,"n":28,"o":221,"t":"2026-10-19T13:30:00Z","v":1431,"vw":221.062156},{"c":221.41,"h":221.41,"l":221.41,"n":5,"o":221.41,"t":"2026-10-19T13:35:00Z","v":312,"vw":221.41},{"c":221.4,"h":221.525,"l":221.4,"n":9,"o":221.525,"t":"2026-10-19T13:40:00Z","v":560,"vw":221.423148},{"c":221.513,"h":221.53,"l":221.355,"n":31,"o":221.505,"t":"2026-10-19T13:45:00Z","v":1668,"vw":221.46062},{"c":221.21,"h":221.37,"l":221.21,"n":16,"o":221.37,"t":"2026-10-19T13:50:00Z","v":635,"vw":221.3},{"c":221.305,"h":221.355,"l":221.305,"n":19,"o":221.355,"t":"2026-10-19T13:55:00Z","v":377,"vw":221.33},{"c":221.35,"h":221.38,"l":221.21,"n":91,"o":221.305,"t":"2026-10-19T14:00:00Z","v":3682,"vw":221.270874},{"c":221.34,"h":221.48,"l":221.34,"n":44,"o":221.345,"t":"2026-10-19T14:05:00Z","v":1122,"vw":221.36125},{"c":221.415,"h":221.73,"l":221.34,"n":73,"o":221.34,"t":"2026-10-19T14:10:00Z","v":3815,"vw":221.469929},{"c":221.5,"h":221.5,"l":221.38,"n":53,"o":221.43,"t":"2026-10-19T14:15:00Z","v":3827,"vw":221.477245},{"c":221.435,"h":221.484,"l":221.43,"n":27,"o":221.484,"t":"2026-10-19T14:20:00Z","v":690,"vw":221.4438},{"c":221.39,"h":221.49,"l":221.39,"n":35,"o":221.49,"t":"2026-10-19T14:25:00Z","v":717,"vw":221.423333},{"c":221.2,"h":221.43,"l":221.18,"n":124,"o":221.43,"t":"2026-10-19T14:30:00Z","v":6106,"vw":221.316161},{"c":221.27,"h":221.27,"l":221.27,"n":20,"o":221.27,"t":"2026-10-19T14:35:00Z","v":796,"vw":221.27},{"c":221.145,"h":221.21,"l":221.145,"n":64,"o":221.17,"t":"2026-10-19T14:40:00Z","v":1476,"vw":221.168},{"c":221.11,"h":221.125,"l":221.07,"n":42,"o":221.125,"t":"2026-10-19T14:50:00Z","v":924,"vw":221.10375},{"c":221.05,"h":221.05,"l":221.05,"n":6,"o":221.05,"t":"2026-10-19T14:55:00Z","v":113,"vw":221.05},{"c":221.105,"h":221.12,"l":221.07,"n":78,"o":221.07,"t":"2026-10-19T15:00:00Z","v":1967,"vw":221.102722},{"c":221.295,"h":221.295,"l":221.105,"n":67,"o":221.105,"t":"2026-10-19T15:05:00Z","v":1015,"vw":221.200689},{"c":221.375,"h":221.48,"l":221.31,"n":50,"o":221.31,"t":"2026-10-19T15:10:00Z","v":1854,"vw":221.354379},{"c":221.395,"h":221.395,"l":221.375,"n":20,"o":221.38,"t":"2026-10-19T15:15:00Z","v":1038,"vw":221.378936},{"c":221.4,"h":221.5,"l":221.4,"n":30,"o":221.46,"t":"2026-10-19T15:20:00Z","v":669,"vw":221.453333},{"c":221.4,"h":221.5,"l":221.36,"n":104,"o":221.5,"t":"2026-10-19T15:25:00Z","v":2902,"vw":221.456858},{"c":221.36,"h":221.36,"l":221.35,"n":15,"o":221.35,"t":"2026-10-19T15:30:00Z","v":491,"vw":221.356667},{"c":221.355,"h":221.355,"l":221.3375,"n":36,"o":221.355,"t":"2026-10-19T15:35:00Z","v":2180,"vw":221.351945},{"c":221.395,"h":221.4,"l":221.39,"n":42,"o":221.39,"t":"2026-10-19T15:40:00Z","v":951,"vw":221.395},{"c":221.33,"h":221.39,"l":221.33,"n":45,"o":221.39,"t":"2026-10-19T15:45:00Z","v":1391,"vw":221.36},{"c":221.25,"h":221.34,"l":221.25,"n":27,"o":221.335,"t":"2026-10-19T15:50:00Z","v":511,"vw":221.31375},{"c":221.26,"h":221.3,"l":221.26,"n":19,"o":221.295,"t":"2026-10-19T15:55:00Z","v":832,"vw":221.290777},{"c":221.24,"h":221.3,"l":221.21,"n":66,"o":221.3,"t":"2026-10-19T16:00:00Z","v":1659,"vw":221.24619},{"c":221.24,"h":221.24,"l":221.24,"n":4,"o":221.24,"t":"2026-10-19T16:05:00Z","v":107,"vw":221.24},{"c":221.26,"h":221.26,"l":221.235,"n":35,"o":221.24,"t":"2026-10-19T16:10:00Z","v":836,"vw":221.253617},{"c":221.275,"h":221.275,"l":221.275,"n":4,"o":221.275,"t":"2026-10-19T16:15:00Z","v":208,"vw":221.275},{"c":221.17,"h":221.31,"l":221.14,"n":57,"o":221.255,"t":"2026-10-19T16:20:00Z","v":1530,"vw":221.242143},{"c":221.165,"h":221.165,"l":221.165,"n":10,"o":221.165,"t":"2026-10-19T16:25:00Z","v":597,"vw":221.165},{"c":221.16,"h":221.2,"l":221.16,"n":31,"o":221.165,"t":"2026-10-19T16:30:00Z","v":815,"vw":221.1792},{"c":221.245,"h":221.29,"l":221.245,"n":24,"o":221.26,"t":"2026-10-19T16:35:00Z","v":970,"vw":221.255921},{"c":221.31,"h":221.32,"l":221.245,"n":52,"o":221.245,"t":"2026-10-19T16:40:00Z","v":1434,"vw":221.302783},{"c":221.35,"h":221.35,"l":221.35,"n":13,"o":221.35,"t":"2026-10-19T16:45:00Z","v":346,"vw":221.35},{"c":221.29,"h":221.35,"l":221.29,"n":32,"o":221.3,"t":"2026-10-19T16:50:00Z","v":647,"vw":221.313333},{"c":221.43,"h":221.43,"l":221.29,"n":74,"o":221.29,"t":"2026-10-19T16:55:00Z","v":1276,"vw":221.355714},{"c":221.32,"h":221.345,"l":221.3,"n":52,"o":221.345,"t":"2026-10-19T17:00:00Z","v":1015,"vw":221.321667},{"c":221.26,"h":221.26,"l":221.26,"n":42,"o":221.26,"t":"2026-10-19T17:05:00Z","v":1099,"vw":221.26},{"c":221.21,"h":221.235,"l":221.21,"n":53,"o":221.23,"t":"2026-10-19T17:10:00Z","v":2674,"vw":221.22132},{"c":221.245,"h":221.245,"l":221.245,"n":8,"o":221.245,"t":"2026-10-19T17:15:00Z","v":133,"vw":221.245},{"c":221.24,"h":221.24,"l":221.21,"n":22,"o":221.21,"t":"2026-10-19T17:20:00Z","v":588,"vw":221.223333},{"c":221.24,"h":221.25,"l":221.24,"n":33,"o":221.24,"t":"2026-10-19T17:25:00Z","v":1318,"vw":221.2425},{"c":221.19,"h":221.22,"l":221.17,"n":49,"o":221.2,"t":"2026-10-19T17:30:00Z","v":1377,"vw":221.19},{"c":221.15,"h":221.15,"l":221.15,"n":33,"o":221.15,"t":"2026-10-19T17:35:00Z","v":733,"vw":221.15},{"c":221.18,"h":221.18,"l":221.16,"n":61,"o":221.16,"t":"2026-10-19T17:40:00Z","v":2206,"vw":221.176833},{"c":221.18,"h":221.18,"l":221.18,"n":7,"o":221.18,"t":"2026-10-19T17:45:00Z","v":113,"vw":221.18},{"c":221.135,"h":221.18,"l":221.135,"n":71,"o":221.18,"t":"2026-10-19T17:50:00Z","v":1738,"vw":221.149409},{"c":221.155,"h":221.18,"l":221.135,"n":76,"o":221.14,"t":"2026-10-19T17:55:00Z","v":3778,"vw":221.164541},{"c":221.165,"h":221.165,"l":221.165,"n":4,"o":221.165,"t":"2026-10-19T18:00:00Z","v":107,"vw":221.165},{"c":221.29,"h":221.3,"l":221.23,"n":51,"o":221.23,"t":"2026-10-19T18:05:00Z","v":2570,"vw":221.284524},{"c":221.335,"h":221.335,"l":221.295,"n":23,"o":221.295,"t":"2026-10-19T18:10:00Z","v":542,"vw":221.32},{"c":221.335,"h":221.335,"l":221.335,"n":22,"o":221.335,"t":"2026-10-19T18:15:00Z","v":956,"vw":221.335},{"c":221.34,"h":221.34,"l":221.335,"n":36,"o":221.335,"t":"2026-10-19T18:20:00Z","v":846,"vw":221.339014},{"c":221.265,"h":221.36,"l":221.25,"n":132,"o":221.33,"t":"2026-10-19T18:25:00Z","v":5169,"vw":221.298754},{"c":221.295,"h":221.295,"l":221.285,"n":38,"o":221.29,"t":"2026-10-19T18:30:00Z","v":1175,"vw":221.288355},{"c":221.295,"h":221.295,"l":221.23,"n":23,"o":221.285,"t":"2026-10-19T18:35:00Z","v":670,"vw":221.27},{"c":221.405,"h":221.42,"l":221.315,"n":84,"o":221.315,"t":"2026-10-19T18:40:00Z","v":2572,"vw":221.373198},{"c":221.385,"h":221.385,"l":221.38,"n":23,"o":221.38,"t":"2026-10-19T18:45:00Z","v":433,"vw":221.381667},{"c":221.35,"h":221.385,"l":221.35,"n":139,"o":221.385,"t":"2026-10-19T18:50:00Z","v":3952,"vw":221.357076},{"c":221.32,"h":221.375,"l":221.32,"n":79,"o":221.35,"t":"2026-10-19T18:55:00Z","v":2529,"vw":221.341786},{"c":221.355,"h":221.37,"l":221.32,"n":63,"o":221.32,"t":"2026-10-19T19:00:00Z","v":2688,"vw":221.349506},{"c":221.36,"h":221.36,"l":221.33,"n":46,"o":221.355,"t":"2026-10-19T19:05:00Z","v":1099,"vw":221.347},{"c":221.355,"h":221.36,"l":221.355,"n":46,"o":221.36,"t":"2026-10-19T19:10:00Z","v":1235,"vw":221.358201},{"c":221.35,"h":221.36,"l":221.345,"n":74,"o":221.355,"t":"2026-10-19T19:15:00Z","v":3083,"vw":221.35344},{"c":221.35,"h":221.35,"l":221.31,"n":58,"o":221.35,"t":"2026-10-19T19:20:00Z","v":1674,"vw":221.339921},{"c":221.38,"h":221.38,"l":221.365,"n":44,"o":221.365,"t":"2026-10-19T19:25:00Z","v":1082,"vw":221.373571},{"c":221.4,"h":221.4,"l":221.375,"n":55,"o":221.4,"t":"2026-10-19T19:30:00Z","v":1184,"vw":221.385},{"c":221.41,"h":221.41,"l":221.39,"n":74,"o":221.4,"t":"2026-10-19T19:35:00Z","v":1947,"vw":221.3954},{"c":221.41,"h":221.44,"l":221.41,"n":138,"o":221.42,"t":"2026-10-19T19:40:00Z","v":3833,"vw":221.423947},{"c":221.35,"h":221.425,"l":221.35,"n":141,"o":221.41,"t":"2026-10-19T19:45:00Z","v":4406,"vw":221.391429},{"c":221.235,"h":221.375,"l":220.98,"n":485,"o":221.34,"t":"2026-10-19T19:50:00Z","v":24031,"vw":221.165642},{"c":221.09,"h":221.33,"l":221,"n":823,"o":221.04,"t":"2026-10-19T19:55:00Z","v":46555,"vw":221.089068},{"c":220.99,"h":220.99,"l":220.99,"n":24,"o":220.99,"t":"2026-10-19T20:00:00Z","v":87790,"vw":220.99},{"c":221,"h":221,"l":221,"n":12,"o":221,"t":"2026-10-20T13:30:00Z","v":2023,"vw":221},{"c":221.18,"h":221.18,"l":221.09,"n":29,"o":221.14,"t":"2026-10-20T13:35:00Z","v":1353,"vw":221.133922},{"c":220.99,"h":221.48,"l":220.99,"n":95,"o":221.48,"t":"2026-10-20T13:40:00Z","v":2126,"vw":221.247022},{"c":220.95,"h":221.11,"l":220.95,"n":25,"o":221.11,"t":"2026-10-20T13:45:00Z","v":636,"vw":220.985962},{"c":220.86,"h":221.11,"l":220.86,"n":18,"o":221.11,"t":"2026-10-20T13:50:00Z","v":297,"vw":220.985},{"c":220.945,"h":220.945,"l":220.94,"n":28,"o":220.94,"t":"2026-10-20T13:55:00Z","v":416,"vw":220.943333},{"c":221.125,"h":221.125,"l":221.11,"n":18,"o":221.11,"t":"2026-10-20T14:00:00Z","v":350,"vw":221.1175},{"c":221.26,"h":221.26,"l":221.1278,"n":35,"o":221.26,"t":"2026-10-20T14:05:00Z","v":1968,"vw":221.15185},{"c":221.15,"h":221.155,"l":221.15,"n":15,"o":221.15,"t":"2026-10-20T14:10:00Z","v":363,"vw":221.151667},{"c":221.305,"h":221.305,"l":221.16,"n":65,"o":221.16,"t":"2026-10-20T14:15:00Z","v":1680,"vw":221.261376},{"c":221.375,"h":221.5,"l":221.345,"n":32,"o":221.5,"t":"2026-10-20T14:20:00Z","v":722,"vw":221.414167},{"c":221.23,"h":221.44,"l":221.23,"n":133,"o":221.44,"t":"2026-10-20T14:25:00Z","v":3584,"vw":221.342381},{"c":221.31,"h":221.31,"l":221.31,"n":10,"o":221.31,"t":"2026-10-20T14:30:00Z","v":219,"vw":221.31},{"c":221.105,"h":221.105,"l":221.06,"n":34,"o":221.06,"t":"2026-10-20T14:35:00Z","v":570,"vw":221.083333},{"c":221.145,"h":221.145,"l":221.105,"n":10,"o":221.105,"t":"2026-10-20T14:40:00Z","v":525,"vw":221.12375},{"c":221.14,"h":221.14,"l":221.14,"n":7,"o":221.14,"t":"2026-10-20T14:45:00Z","v":166,"vw":221.14},{"c":221.155,"h":221.155,"l":221.05,"n":26,"o":221.145,"t":"2026-10-20T14:50:00Z","v":810,"vw":221.09914},{"c":221.17,"h":221.26,"l":221.145,"n":70,"o":221.26,"t":"2026-10-20T14:55:00Z","v":1671,"vw":221.174375},{"c":221.12,"h":221.25,"l":221.09,"n":33,"o":221.09,"t":"2026-10-20T15:00:00Z","v":1936,"vw":221.12773},{"c":221.135,"h":221.195,"l":221.13,"n":25,"o":221.13,"t":"2026-10-20T15:05:00Z","v":898,"vw":221.1417},{"c":221.01,"h":221.155,"l":220.985,"n":113,"o":221.155,"t":"2026-10-20T15:10:00Z","v":2398,"vw":221.055096},{"c":221.095,"h":221.1,"l":220.985,"n":52,"o":220.995,"t":"2026-10-20T15:15:00Z","v":1793,"vw":221.038283},{"c":221.085,"h":221.17,"l":221.065,"n":29,"o":221.17,"t":"2026-10-20T15:20:00Z","v":1133,"vw":221.123333},{"c":221.1,"h":221.1,"l":221.095,"n":19,"o":221.095,"t":"2026-10-20T15:25:00Z","v":580,"vw":221.097},{"c":221.065,"h":221.065,"l":221.045,"n":29,"o":221.045,"t":"2026-10-20T15:30:00Z","v":563,"vw":221.055},{"c":221.07,"h":221.16,"l":221.025,"n":46,"o":221.16,"t":"2026-10-20T15:35:00Z","v":645,"vw":221.10375},{"c":221.01,"h":221.05,"l":220.97,"n":257,"o":221.04,"t":"2026-10-20T15:40:00Z","v":12849,"vw":221.001303},{"c":220.98,"h":221.025,"l":220.9,"n":95,"o":221.025,"t":"2026-10-20T15:45:00Z","v":4207,"vw":220.989284},{"c":220.98,"h":220.98,"l":220.895,"n":32,"o":220.895,"t":"2026-10-20T15:50:00Z","v":1044,"vw":220.95},{"c":220.995,"h":220.995,"l":220.97,"n":98,"o":220.98,"t":"2026-10-20T15:55:00Z","v":5004,"vw":220.985128},{"c":221.15,"h":221.21,"l":220.97,"n":125,"o":221.03,"t":"2026-10-20T16:00:00Z","v":7625,"vw":221.020793},{"c":221.31,"h":221.32,"l":221.2375,"n":101,"o":221.28,"t":"2026-10-20T16:05:00Z","v":3088,"vw":221.287188},{"c":221.21,"h":221.4,"l":221.21,"n":60,"o":221.35,"t":"2026-10-20T16:10:00Z","v":3041,"vw":221.339225},{"c":221.095,"h":221.16,"l":221.095,"n":35,"o":221.16,"t":"2026-10-20T16:15:00Z","v":1286,"vw":221.111111},{"c":221.185,"h":221.185,"l":221.185,"n":10,"o":221.185,"t":"2026-10-20T16:25:00Z","v":176,"vw":221.185},{"c":221.145,"h":221.215,"l":221.1,"n":39,"o":221.215,"t":"2026-10-20T16:30:00Z","v":777,"vw":221.159961},{"c":221.22,"h":221.22,"l":221.21,"n":30,"o":221.21,"t":"2026-10-20T16:35:00Z","v":556,"vw":221.215},{"c":221.245,"h":221.265,"l":221.245,"n":6,"o":221.265,"t":"2026-10-20T16:40:00Z","v":288,"vw":221.255},{"c":221.2,"h":221.2,"l":221.115,"n":69,"o":221.1773,"t":"2026-10-20T16:45:00Z","v":1973,"vw":221.172764},{"c":221.175,"h":221.175,"l":221.11,"n":32,"o":221.11,"t":"2026-10-20T16:50:00Z","v":824,"vw":221.131667},{"c":221.1,"h":221.15,"l":221.085,"n":71,"o":221.11,"t":"2026-10-20T17:00:00Z","v":1561,"vw":221.1075},{"c":221.14,"h":221.15,"l":221.095,"n":19,"o":221.15,"t":"2026-10-20T17:05:00Z","v":813,"vw":221.114685},{"c":221.06,"h":221.065,"l":221,"n":45,"o":221,"t":"2026-10-20T17:10:00Z","v":1459,"vw":221.041168},{"c":221.06,"h":221.065,"l":221.06,"n":11,"o":221.065,"t":"2026-10-20T17:15:00Z","v":252,"vw":221.0625},{"c":221.06,"h":221.06,"l":221.06,"n":12,"o":221.06,"t":"2026-10-20T17:20:00Z","v":239,"vw":221.06},{"c":221.07,"h":221.09,"l":221.06,"n":63,"o":221.06,"t":"2026-10-20T17:25:00Z","v":2019,"vw":221.067951},{"c":221.04,"h":221.07,"l":221.03,"n":72,"o":221.07,"t":"2026-10-20T17:30:00Z","v":1993,"vw":221.040551},{"c":221.04,"h":221.04,"l":221,"n":30,"o":221,"t":"2026-10-20T17:35:00Z","v":990,"vw":221.0125},{"c":221.035,"h":221.035,"l":221.035,"n":5,"o":221.035,"t":"2026-10-20T17:40:00Z","v":119,"vw":221.035},{"c":221.11,"h":221.12,"l":221.035,"n":49,"o":221.035,"t":"2026-10-20T17:45:00Z","v":1354,"vw":221.074444},{"c":221.155,"h":221.16,"l":221.08,"n":20,"o":221.08,"t":"2026-10-20T17:50:00Z","v":560,"vw":221.13625},{"c":221.15,"h":221.15,"l":221.15,"n":15,"o":221.15,"t":"2026-10-20T17:55:00Z","v":480,"vw":221.15},{"c":221.1,"h":221.145,"l":221.09,"n":55,"o":221.145,"t":"2026-10-20T18:00:00Z","v":1887,"vw":221.109113},{"c":221.14,"h":221.14,"l":221.11,"n":32,"o":221.11,"t":"2026-10-20T18:05:00Z","v":787,"vw":221.118121},{"c":221.155,"h":221.155,"l":221.155,"n":16,"o":221.155,"t":"2026-10-20T18:10:00Z","v":500,"vw":221.155},{"c":221.155,"h":221.2,"l":221.155,"n":28,"o":221.155,"t":"2026-10-20T18:15:00Z","v":616,"vw":221.16625},{"c":221.12,"h":221.16,"l":221.12,"n":47,"o":221.16,"t":"2026-10-20T18:20:00Z","v":857,"vw":221.14},{"c":221.065,"h":221.075,"l":221.01,"n":43,"o":221.07,"t":"2026-10-20T18:25:00Z","v":1382,"vw":221.044584},{"c":221.065,"h":221.065,"l":221.065,"n":22,"o":221.065,"t":"2026-10-20T18:30:00Z","v":428,"vw":221.065},{"c":221.05,"h":221.05,"l":221.05,"n":47,"o":221.05,"t":"2026-10-20T18:35:00Z","v":1611,"vw":221.05},{"c":221,"h":221,"l":221,"n":23,"o":221,"t":"2026-10-20T18:45:00Z","v":780,"vw":221},{"c":221.04,"h":221.08,"l":220.9975,"n":66,"o":221.05,"t":"2026-10-20T18:50:00Z","v":2749,"vw":221.026936},{"c":221.105,"h":221.105,"l":221.09,"n":18,"o":221.09,"t":"2026-10-20T18:55:00Z","v":314,"vw":221.0975},{"c":221.13,"h":221.14,"l":221.105,"n":57,"o":221.105,"t":"2026-10-20T19:00:00Z","v":2611,"vw":221.125931},{"c":221.12,"h":221.145,"l":221.1,"n":73,"o":221.145,"t":"2026-10-20T19:05:00Z","v":1938,"vw":221.114617},{"c":221.11,"h":221.11,"l":221.11,"n":8,"o":221.11,"t":"2026-10-20T19:10:00Z","v":116,"vw":221.11},{"c":221.1,"h":221.12,"l":221.085,"n":29,"o":221.12,"t":"2026-10-20T19:15:00Z","v":1716,"vw":221.110284},{"c":221.15,"h":221.17,"l":221.11,"n":39,"o":221.11,"t":"2026-10-20T19:20:00Z","v":1311,"vw":221.132},{"c":221.175,"h":221.2,"l":221.15,"n":83,"o":221.15,"t":"2026-10-20T19:25:00Z","v":2176,"vw":221.177015},{"c":221.16,"h":221.18,"l":221.16,"n":43,"o":221.18,"t":"2026-10-20T19:30:00Z","v":879,"vw":221.169025},{"c":221.13,"h":221.155,"l":221.13,"n":58,"o":221.15,"t":"2026-10-20T19:35:00Z","v":2142,"vw":221.14301},{"c":221.16,"h":221.2,"l":221.16,"n":92,"o":221.19,"t":"2026-10-20T19:40:00Z","v":4627,"vw":221.196569},{"c":221.15,"h":221.19,"l":221.13,"n":57,"o":221.135,"t":"2026-10-20T19:45:00Z","v":5857,"vw":221.134102},{"c":221.1,"h":221.155,"l":221.1,"n":176,"o":221.15,"t":"2026-10-20T19:50:00Z","v":4466,"vw":221.133222},{"c":221.14,"h":221.17,"l":221.01,"n":534,"o":221.08,"t":"2026-10-20T19:55:00Z","v":18192,"vw":221.131447},{"c":221.1,"h":221.1,"l":221.1,"n":14,"o":221.1,"t":"2026-10-20T20:00:00Z","v":26654,"vw":221.1},{"c":221.3175,"h":221.3175,"l":221.22,"n":13,"o":221.22,"t":"2026-10-21T13:30:00Z","v":754,"vw":221.234487},{"c":221.3775,"h":221.3775,"l":221.305,"n":10,"o":221.305,"t":"2026-10-21T13:35:00Z","v":219,"vw":221.34125},{"c":221.39,"h":221.39,"l":221.39,"n":5,"o":221.39,"t":"2026-10-21T13:40:00Z","v":104,"vw":221.39},{"c":221.47,"h":221.47,"l":221.39,"n":25,"o":221.39,"t":"2026-10-21T13:45:00Z","v":511,"vw":221.415},{"c":221.32,"h":221.43,"l":221.32,"n":32,"o":221.43,"t":"2026-10-21T13:50:00Z","v":635,"vw":221.378936},{"c":221.4,"h":221.5,"l":221.345,"n":24,"o":221.345,"t":"2026-10-21T13:55:00Z","v":461,"vw":221.415},{"c":221.41,"h":221.415,"l":221.41,"n":24,"o":221.415,"t":"2026-10-21T14:00:00Z","v":538,"vw":221.411667},{"c":221.4,"h":221.5,"l":221.4,"n":43,"o":221.5,"t":"2026-10-21T14:05:00Z","v":1337,"vw":221.452097},{"c":221.42,"h":221.45,"l":221.39,"n":65,"o":221.45,"t":"2026-10-21T14:10:00Z","v":1165,"vw":221.408},{"c":221.25,"h":221.42,"l":221.24,"n":101,"o":221.42,"t":"2026-10-21T14:15:00Z","v":2172,"vw":221.293449},{"c":221.215,"h":221.32,"l":221.215,"n":19,"o":221.32,"t":"2026-10-21T14:20:00Z","v":415,"vw":221.25},{"c":221.42,"h":221.5,"l":221.27,"n":104,"o":221.27,"t":"2026-10-21T14:25:00Z","v":3087,"vw":221.449888},{"c":221.305,"h":221.42,"l":221.2625,"n":77,"o":221.42,"t":"2026-10-21T14:30:00Z","v":4440,"vw":221.357019},{"c":221.295,"h":221.34,"l":221.225,"n":43,"o":221.305,"t":"2026-10-21T14:35:00Z","v":1546,"vw":221.294583},{"c":221.3,"h":221.37,"l":221.25,"n":57,"o":221.295,"t":"2026-10-21T14:40:00Z","v":13345,"vw":221.262484},{"c":221.305,"h":221.305,"l":221.3,"n":48,"o":221.3,"t":"2026-10-21T14:45:00Z","v":3641,"vw":221.302037},{"c":221.285,"h":221.32,"l":221.26,"n":57,"o":221.305,"t":"2026-10-21T14:50:00Z","v":2560,"vw":221.285838},{"c":221.28,"h":221.285,"l":221.28,"n":18,"o":221.285,"t":"2026-10-21T14:55:00Z","v":749,"vw":221.2825},{"c":221.17,"h":221.26,"l":221.09,"n":67,"o":221.26,"t":"2026-10-21T15:00:00Z","v":4513,"vw":221.186317},{"c":221.18,"h":221.18,"l":221.17,"n":38,"o":221.175,"t":"2026-10-21T15:05:00Z","v":2079,"vw":221.176538},{"c":221.215,"h":221.22,"l":221.18,"n":37,"o":221.18,"t":"2026-10-21T15:10:00Z","v":1919,"vw":221.195806},{"c":221.17,"h":221.17,"l":221.17,"n":28,"o":221.17,"t":"2026-10-21T15:15:00Z","v":474,"vw":221.17},{"c":221.195,"h":221.1975,"l":221.195,"n":22,"o":221.195,"t":"2026-10-21T15:25:00Z","v":492,"vw":221.195833},{"c":221.18,"h":221.2,"l":221.15,"n":50,"o":221.2,"t":"2026-10-21T15:30:00Z","v":1806,"vw":221.172534},{"c":221.18,"h":221.185,"l":221.18,"n":20,"o":221.185,"t":"2026-10-21T15:35:00Z","v":521,"vw":221.1825},{"c":221.225,"h":221.25,"l":221.205,"n":96,"o":221.205,"t":"2026-10-21T15:40:00Z","v":8863,"vw":221.229712},{"c":221.23,"h":221.26,"l":221.225,"n":84,"o":221.225,"t":"2026-10-21T15:45:00Z","v":5552,"vw":221.237645},{"c":221.5,"h":221.5,"l":221.25,"n":106,"o":221.26,"t":"2026-10-21T15:50:00Z","v":5521,"vw":221.304495},{"c":221.4225,"h":221.5,"l":221.37,"n":29,"o":221.5,"t":"2026-10-21T15:55:00Z","v":1422,"vw":221.469125},{"c":221.445,"h":221.445,"l":221.425,"n":38,"o":221.425,"t":"2026-10-21T16:00:00Z","v":2424,"vw":221.435},{"c":221.305,"h":221.5,"l":221.305,"n":72,"o":221.5,"t":"2026-10-21T16:10:00Z","v":2762,"vw":221.44269},{"c":221.29,"h":221.29,"l":221.29,"n":4,"o":221.29,"t":"2026-10-21T16:15:00Z","v":141,"vw":221.29},{"c":221.295,"h":221.295,"l":221.295,"n":21,"o":221.295,"t":"2026-10-21T16:20:00Z","v":800,"vw":221.295},{"c":221.31,"h":221.31,"l":221.31,"n":3,"o":221.31,"t":"2026-10-21T16:25:00Z","v":103,"vw":221.31},{"c":221.32,"h":221.32,"l":221.32,"n":10,"o":221.32,"t":"2026-10-21T16:30:00Z","v":122,"vw":221.32},{"c":221.305,"h":221.32,"l":221.305,"n":44,"o":221.315,"t":"2026-10-21T16:35:00Z","v":1529,"vw":221.31689},{"c":221.25,"h":221.25,"l":221.25,"n":66,"o":221.25,"t":"2026-10-21T16:40:00Z","v":1409,"vw":221.25},{"c":221.255,"h":221.29,"l":221.24,"n":18,"o":221.24,"t":"2026-10-21T16:45:00Z","v":962,"vw":221.259851},{"c":221.28,"h":221.28,"l":221.26,"n":55,"o":221.28,"t":"2026-10-21T16:50:00Z","v":2332,"vw":221.276745},{"c":221.245,"h":221.28,"l":221.24,"n":41,"o":221.28,"t":"2026-10-21T16:55:00Z","v":1277,"vw":221.253235},{"c":221.25,"h":221.25,"l":221.25,"n":22,"o":221.25,"t":"2026-10-21T17:00:00Z","v":1357,"vw":221.25},{"c":221.255,"h":221.255,"l":221.25,"n":23,"o":221.25,"t":"2026-10-21T17:05:00Z","v":1079,"vw":221.25125},{"c":221.27,"h":221.27,"l":221.27,"n":21,"o":221.27,"t":"2026-10-21T17:10:00Z","v":879,"vw":221.27},{"c":221.315,"h":221.32,"l":221.27,"n":109,"o":221.27,"t":"2026-10-21T17:15:00Z","v":3092,"vw":221.2979},{"c":221.35,"h":221.38,"l":221.335,"n":29,"o":221.335,"t":"2026-10-21T17:20:00Z","v":836,"vw":221.355},{"c":221.44,"h":221.44,"l":221.385,"n":21,"o":221.39,"t":"2026-10-21T17:25:00Z","v":1129,"vw":221.415},{"c":221.385,"h":221.385,"l":221.385,"n":12,"o":221.385,"t":"2026-10-21T17:35:00Z","v":695,"vw":221.385},{"c":221.32,"h":221.39,"l":221.32,"n":52,"o":221.39,"t":"2026-10-21T17:40:00Z","v":1759,"vw":221.343555},{"c":221.4,"h":221.405,"l":221.2701,"n":38,"o":221.2701,"t":"2026-10-21T17:45:00Z","v":2458,"vw":221.291367},{"c":221.395,"h":221.42,"l":221.395,"n":47,"o":221.42,"t":"2026-10-21T17:50:00Z","v":1494,"vw":221.409},{"c":221.4,"h":221.415,"l":221.4,"n":14,"o":221.415,"t":"2026-10-21T17:55:00Z","v":462,"vw":221.41},{"c":221.61,"h":221.645,"l":221.39,"n":151,"o":221.415,"t":"2026-10-21T18:00:00Z","v":13954,"vw":221.449986},{"c":221.42,"h":221.58,"l":221.42,"n":74,"o":221.58,"t":"2026-10-21T18:05:00Z","v":3231,"vw":221.515939},{"c":221.43,"h":221.43,"l":221.43,"n":8,"o":221.43,"t":"2026-10-21T18:10:00Z","v":235,"vw":221.43},{"c":221.44,"h":221.51,"l":221.44,"n":92,"o":221.455,"t":"2026-10-21T18:15:00Z","v":39596,"vw":221.466325},{"c":221.465,"h":221.465,"l":221.465,"n":12,"o":221.465,"t":"2026-10-21T18:20:00Z","v":308,"vw":221.465},{"c":221.5,"h":221.5,"l":221.465,"n":10,"o":221.465,"t":"2026-10-21T18:25:00Z","v":312,"vw":221.481667},{"c":221.47,"h":221.52,"l":221.47,"n":29,"o":221.48,"t":"2026-10-21T18:30:00Z","v":1622,"vw":221.493929},{"c":221.49,"h":221.49,"l":221.49,"n":6,"o":221.49,"t":"2026-10-21T18:35:00Z","v":242,"vw":221.49},{"c":221.495,"h":221.517,"l":221.49,"n":40,"o":221.49,"t":"2026-10-21T18:40:00Z","v":1107,"vw":221.49925},{"c":221.5,"h":221.52,"l":221.4724,"n":36,"o":221.495,"t":"2026-10-21T18:45:00Z","v":1356,"vw":221.485382},{"c":221.505,"h":221.505,"l":221.5,"n":27,"o":221.5,"t":"2026-10-21T18:50:00Z","v":688,"vw":221.502},{"c":221.45,"h":221.49,"l":221.41,"n":76,"o":221.49,"t":"2026-10-21T18:55:00Z","v":1881,"vw":221.45713},{"c":221.41,"h":221.41,"l":221.31,"n":133,"o":221.315,"t":"2026-10-21T19:00:00Z","v":3560,"vw":221.377817},{"c":221.455,"h":221.5,"l":221.425,"n":54,"o":221.425,"t":"2026-10-21T19:05:00Z","v":1279,"vw":221.464189},{"c":221.45,"h":221.46,"l":221.41,"n":42,"o":221.46,"t":"2026-10-21T19:10:00Z","v":1924,"vw":221.442866},{"c":221.43,"h":221.46,"l":221.41,"n":65,"o":221.41,"t":"2026-10-21T19:15:00Z","v":1811,"vw":221.443578},{"c":221.49,"h":221.51,"l":221.4101,"n":74,"o":221.42,"t":"2026-10-21T19:20:00Z","v":2429,"vw":221.452977},{"c":221.495,"h":221.505,"l":221.49,"n":35,"o":221.505,"t":"2026-10-21T19:25:00Z","v":857,"vw":221.495714},{"c":221.455,"h":221.515,"l":221.455,"n":55,"o":221.515,"t":"2026-10-21T19:30:00Z","v":946,"vw":221.49},{"c":221.48,"h":221.48,"l":221.44,"n":44,"o":221.465,"t":"2026-10-21T19:35:00Z","v":1863,"vw":221.452317},{"c":221.49,"h":221.49,"l":221.47,"n":62,"o":221.48,"t":"2026-10-21T19:40:00Z","v":1345,"vw":221.481667},{"c":221.485,"h":221.535,"l":221.475,"n":77,"o":221.535,"t":"2026-10-21T19:45:00Z","v":1518,"vw":221.502541},{"c":221.54,"h":221.54,"l":221.46,"n":164,"o":221.48,"t":"2026-10-21T19:50:00Z","v":4924,"vw":221.488036},{"c":221.7,"h":221.77,"l":221.49,"n":558,"o":221.595,"t":"2026-10-21T19:55:00Z","v":25254,"vw":221.652055},{"c":221.71,"h":221.71,"l":221.71,"n":35,"o":221.71,"t":"2026-10-21T20:00:00Z","v":31834,"vw":221.71},{"c":221.25,"h":221.25,"l":221.25,"n":16,"o":221.25,"t":"2026-10-22T13:30:00Z","v":819,"vw":221.25},{"c":221.11,"h":221.22,"l":221.11,"n":42,"o":221.22,"t":"2026-10-22T13:40:00Z","v":646,"vw":221.164907},{"c":221.29,"h":221.29,"l":221.29,"n":35,"o":221.29,"t":"2026-10-22T13:45:00Z","v":860,"vw":221.29},{"c":221.18,"h":221.35,"l":221.18,"n":34,"o":221.35,"t":"2026-10-22T13:50:00Z","v":352,"vw":221.265},{"c":221.42,"h":221.42,"l":221.24,"n":176,"o":221.24,"t":"2026-10-22T14:10:00Z","v":5509,"vw":221.320872},{"c":221.41,"h":221.42,"l":221.41,"n":44,"o":221.42,"t":"2026-10-22T14:15:00Z","v":735,"vw":221.414762},{"c":221.38,"h":221.38,"l":221.36,"n":62,"o":221.36,"t":"2026-10-22T14:20:00Z","v":1153,"vw":221.368732},{"c":221.18,"h":221.3,"l":221.18,"n":47,"o":221.3,"t":"2026-10-22T14:25:00Z","v":1190,"vw":221.2225},{"c":221.26,"h":221.3,"l":221.245,"n":30,"o":221.245,"t":"2026-10-22T14:35:00Z","v":2058,"vw":221.253037},{"c":221.29,"h":221.29,"l":221.29,"n":16,"o":221.29,"t":"2026-10-22T14:45:00Z","v":619,"vw":221.29},{"c":221.29,"h":221.29,"l":221.25,"n":137,"o":221.285,"t":"2026-10-22T14:50:00Z","v":3176,"vw":221.270175},{"c":221.35,"h":221.35,"l":221.35,"n":13,"o":221.35,"t":"2026-10-22T15:15:00Z","v":243,"vw":221.35},{"c":221.32,"h":221.42,"l":221.32,"n":69,"o":221.42,"t":"2026-10-22T15:20:00Z","v":1596,"vw":221.366218},{"c":221.25,"h":221.325,"l":221.25,"n":32,"o":221.31,"t":"2026-10-22T15:25:00Z","v":1813,"vw":221.273971},{"c":221.25,"h":221.25,"l":221.25,"n":10,"o":221.25,"t":"2026-10-22T15:30:00Z","v":359,"vw":221.25},{"c":221.3,"h":221.3,"l":221.25,"n":131,"o":221.3,"t":"2026-10-22T15:40:00Z","v":6619,"vw":221.267037},{"c":221.31,"h":221.36,"l":221.265,"n":55,"o":221.265,"t":"2026-10-22T15:45:00Z","v":3922,"vw":221.300611},{"c":221.305,"h":221.305,"l":221.3025,"n":23,"o":221.305,"t":"2026-10-22T15:50:00Z","v":1044,"vw":221.304163},{"c":221.3,"h":221.31,"l":221.3,"n":47,"o":221.31,"t":"2026-10-22T15:55:00Z","v":2326,"vw":221.304822},{"c":221.275,"h":221.33,"l":221.27,"n":70,"o":221.3,"t":"2026-10-22T16:00:00Z","v":5905,"vw":221.303623},{"c":221.3,"h":221.3,"l":221.26,"n":56,"o":221.26,"t":"2026-10-22T16:05:00Z","v":3525,"vw":221.274398},{"c":221.355,"h":221.37,"l":221.3,"n":98,"o":221.3,"t":"2026-10-22T16:10:00Z","v":5864,"vw":221.317046},{"c":221.39,"h":221.39,"l":221.39,"n":16,"o":221.39,"t":"2026-10-22T16:15:00Z","v":420,"vw":221.39},{"c":221.4,"h":221.465,"l":221.4,"n":26,"o":221.465,"t":"2026-10-22T16:20:00Z","v":613,"vw":221.439255},{"c":221.41,"h":221.425,"l":221.39,"n":49,"o":221.425,"t":"2026-10-22T16:25:00Z","v":1531,"vw":221.406209},{"c":221.32,"h":221.37,"l":221.32,"n":18,"o":221.37,"t":"2026-10-22T16:30:00Z","v":355,"vw":221.345},{"c":221.29,"h":221.31,"l":221.29,"n":33,"o":221.31,"t":"2026-10-22T16:35:00Z","v":1325,"vw":221.308331},{"c":221.34,"h":221.34,"l":221.3,"n":58,"o":221.3,"t":"2026-10-22T16:40:00Z","v":1765,"vw":221.312232},{"c":221.38,"h":221.4,"l":221.34,"n":44,"o":221.34,"t":"2026-10-22T16:45:00Z","v":1248,"vw":221.364752},{"c":221.41,"h":221.41,"l":221.41,"n":14,"o":221.41,"t":"2026-10-22T16:50:00Z","v":158,"vw":221.41},{"c":221.48,"h":221.48,"l":221.48,"n":34,"o":221.48,"t":"2026-10-22T16:55:00Z","v":1055,"vw":221.48},{"c":221.35,"h":221.42,"l":221.35,"n":32,"o":221.42,"t":"2026-10-22T17:00:00Z","v":1209,"vw":221.396667},{"c":221.43,"h":221.43,"l":221.39,"n":29,"o":221.43,"t":"2026-10-22T17:05:00Z","v":1373,"vw":221.420014},{"c":221.44,"h":221.44,"l":221.44,"n":9,"o":221.44,"t":"2026-10-22T17:10:00Z","v":230,"vw":221.44},{"c":221.46,"h":221.46,"l":221.44,"n":39,"o":221.44,"t":"2026-10-22T17:15:00Z","v":980,"vw":221.448889},{"c":221.44,"h":221.455,"l":221.44,"n":49,"o":221.455,"t":"2026-10-22T17:20:00Z","v":883,"vw":221.447116},{"c":221.45,"h":221.485,"l":221.44,"n":84,"o":221.46,"t":"2026-10-22T17:30:00Z","v":2114,"vw":221.458333},{"c":221.42,"h":221.42,"l":221.42,"n":7,"o":221.42,"t":"2026-10-22T17:35:00Z","v":211,"vw":221.42},{"c":221.39,"h":221.435,"l":221.39,"n":24,"o":221.435,"t":"2026-10-22T17:45:00Z","v":707,"vw":221.416855},{"c":221.425,"h":221.425,"l":221.425,"n":11,"o":221.425,"t":"2026-10-22T17:50:00Z","v":507,"vw":221.425},{"c":221.39,"h":221.39,"l":221.39,"n":7,"o":221.39,"t":"2026-10-22T17:55:00Z","v":107,"vw":221.39},{"c":221.42,"h":221.42,"l":221.38,"n":126,"o":221.41,"t":"2026-10-22T18:00:00Z","v":4173,"vw":221.401802},{"c":221.5,"h":221.5,"l":221.46,"n":44,"o":221.46,"t":"2026-10-22T18:05:00Z","v":1349,"vw":221.4845},{"c":221.49,"h":221.52,"l":221.49,"n":42,"o":221.52,"t":"2026-10-22T18:10:00Z","v":2239,"vw":221.50515},{"c":221.48,"h":221.48,"l":221.47,"n":56,"o":221.48,"t":"2026-10-22T18:15:00Z","v":1890,"vw":221.478903},{"c":221.48,"h":221.48,"l":221.48,"n":8,"o":221.48,"t":"2026-10-22T18:20:00Z","v":210,"vw":221.48},{"c":221.48,"h":221.5,"l":221.48,"n":58,"o":221.48,"t":"2026-10-22T18:25:00Z","v":829,"vw":221.485731},{"c":221.505,"h":221.505,"l":221.505,"n":19,"o":221.505,"t":"2026-10-22T18:30:00Z","v":256,"vw":221.505},{"c":221.545,"h":221.545,"l":221.47,"n":106,"o":221.49,"t":"2026-10-22T18:40:00Z","v":5411,"vw":221.504759},{"c":221.54,"h":221.54,"l":221.54,"n":11,"o":221.54,"t":"2026-10-22T18:45:00Z","v":180,"vw":221.54},{"c":221.51,"h":221.51,"l":221.51,"n":11,"o":221.51,"t":"2026-10-22T18:50:00Z","v":137,"vw":221.51},{"c":221.51,"h":221.51,"l":221.51,"n":40,"o":221.51,"t":"2026-10-22T18:55:00Z","v":1438,"vw":221.51},{"c":221.62,"h":221.62,"l":221.5,"n":136,"o":221.5,"t":"2026-10-22T19:00:00Z","v":4802,"vw":221.533766},{"c":221.5,"h":221.605,"l":221.5,"n":36,"o":221.605,"t":"2026-10-22T19:05:00Z","v":1279,"vw":221.564829},{"c":221.53,"h":221.56,"l":221.53,"n":29,"o":221.56,"t":"2026-10-22T19:10:00Z","v":656,"vw":221.546607},{"c":221.5,"h":221.5,"l":221.5,"n":21,"o":221.5,"t":"2026-10-22T19:15:00Z","v":395,"vw":221.5},{"c":221.54,"h":221.54,"l":221.5,"n":43,"o":221.5,"t":"2026-10-22T19:20:00Z","v":2339,"vw":221.513996},{"c":221.51,"h":221.51,"l":221.51,"n":11,"o":221.51,"t":"2026-10-22T19:25:00Z","v":183,"vw":221.51},{"c":221.5,"h":221.51,"l":221.5,"n":81,"o":221.5,"t":"2026-10-22T19:30:00Z","v":1554,"vw":221.501203},{"c":221.5,"h":221.52,"l":221.49,"n":90,"o":221.52,"t":"2026-10-22T19:35:00Z","v":4034,"vw":221.506509},{"c":221.52,"h":221.52,"l":221.5,"n":43,"o":221.5,"t":"2026-10-22T19:40:00Z","v":1155,"vw":221.505},{"c":221.5,"h":221.55,"l":221.5,"n":67,"o":221.52,"t":"2026-10-22T19:45:00Z","v":3119,"vw":221.533},{"c":221.32,"h":221.51,"l":221.25,"n":279,"o":221.49,"t":"2026-10-22T19:50:00Z","v":11782,"vw":221.388834},{"c":221.215,"h":221.34,"l":221.11,"n":832,"o":221.2,"t":"2026-10-22T19:55:00Z","v":40691,"vw":221.220074},{"c":221.12,"h":221.12,"l":221.12,"n":38,"o":221.12,"t":"2026-10-22T20:00:00Z","v":89268,"vw":221.12}],"history":[{"c":113.8,"h":115.73,"l":111.55,"n":7801,"o":115.73,"t":"2024-10-21T04:00:00Z","v":269785,"vw":113.398764},{"c":111.84,"h":113.2,"l":111.155,"n":5864,"o":113.2,"t":"2024-10-22T04:00:00Z","v":120146,"vw":111.978345},{"c":110.58,"h":113.62,"l":108.57,"n":6681,"o":111.88,"t":"2024-10-23T04:00:00Z","v":244383,"vw":110.842226},{"c":113.39,"h":113.65,"l":109.08,"n":6320,"o":111.33,"t":"2024-10-24T04:00:00Z","v":205905,"vw":112.552387},{"c":113.69,"h":115.99,"l":113.44,"n":5439,"o":114.38,"t":"2024-10-25T04:00:00Z","v":132714,"vw":114.15306},{"c":115.11,"h":116,"l":113.89,"n":6204,"o":114.42,"t":"2024-10-28T04:00:00Z","v":133060,"vw":115.148187},{"c":117.71,"h":117.87,"l":114.235,"n":7264,"o":114.72,"t":"2024-10-29T04:00:00Z","v":179875,"vw":116.839616},{"c":111.83,"h":116.09,"l":111.74,"n":7809,"o":115.17,"t":"2024-10-30T04:00:00Z","v":199797,"vw":112.810153},{"c":103.86,"h":111.67,"l":103.75,"n":10102,"o":111.67,"t":"2024-10-31T04:00:00Z","v":338758,"vw":104.92248},{"c":106.23,"h":107.87,"l":104.525,"n":9800,"o":104.7,"t":"2024-11-01T04:00:00Z","v":399707,"vw":106.247155},{"c":104.74,"h":106.82,"l":104.01,"n":12410,"o":105.27,"t":"2024-11-04T05:00:00Z","v":411594,"vw":105.153286},{"c":104.46,"h":110.95,"l":96.6,"n":19865,"o":96.6,"t":"2024-11-05T05:00:00Z","v":971321,"vw":104.885184},{"c":115.7,"h":117.4,"l":107.03,"n":18874,"o":111.08,"t":"2024-11-06T05:00:00Z","v":690998,"vw":114.943018},{"c":113.65,"h":116.545,"l":112.61,"n":10292,"o":116.1,"t":"2024-11-07T05:00:00Z","v":294156,"vw":113.891342},{"c":112.1,"h":112.39,"l":111.08,"n":9236,"o":112.26,"t":"2024-11-08T05:00:00Z","v":220326,"vw":111.823333},{"c":108.38,"h":112.62,"l":106.75,"n":9431,"o":112.62,"t":"2024-11-11T05:00:00Z","v":260833,"vw":108.379797},{"c":105.16,"h":108.43,"l":103.89,"n":8210,"o":107.72,"t":"2024-11-12T05:00:00Z","v":299291,"vw":105.083431},{"c":105.87,"h":106.31,"l":104.705,"n":10239,"o":105.32,"t":"2024-11-13T05:00:00Z","v":405301,"vw":105.848675},{"c":104.86,"h":107.5825,"l":103.585,"n":8392,"o":106.08,"t":"2024-11-14T05:00:00Z","v":215298,"vw":104.696758},{"c":100.47,"h":104.29,"l":99.16,"n":9837,"o":104.29,"t":"2024-11-15T05:00:00Z","v":391676,"vw":101.248843},{"c":100.71,"h":101.48,"l":99.74,"n":7804,"o":100.67,"t":"2024-11-18T05:00:00Z","v":217702,"vw":100.621263},{"c":98.4,"h":100.295,"l":97.76,"n":7072,"o":99.61,"t":"2024-11-19T05:00:00Z","v":165730,"vw":98.567285},{"c":101.55,"h":101.98,"l":97.325,"n":8801,"o":97.35,"t":"2024-11-20T05:00:00Z","v":239322,"vw":100.045794},{"c":103.44,"h":104.29,"l":101.48,"n":6804,"o":102.74,"t":"2024-11-21T05:00:00Z","v":195575,"vw":103.315104},{"c":106.27,"h":106.42,"l":103.27,"n":8485,"o":103.31,"t":"2024-11-22T05:00:00Z","v":275041,"vw":105.726241},{"c":112.06,"h":114.73,"l":107.535,"n":12080,"o":108.66,"t":"2024-11-25T05:00:00Z","v":484516,"vw":112.452312},{"c":107.63,"h":114.325,"l":106.79,"n":11541,"o":112.54,"t":"2024-11-26T05:00:00Z","v":326259,"vw":108.979531},{"c":108.78,"h":109.32,"l":105.4,"n":10534,"o":107.63,"t":"2024-11-27T05:00:00Z","v":304422,"vw":108.10842},{"c":110.65,"h":111.51,"l":108.2,"n":4764,"o":109.59,"t":"2024-11-29T05:00:00Z","v":120653,"vw":110.540366},{"c":115.4,"h":115.48,"l":110.57,"n":10247,"o":110.7,"t":"2024-12-02T05:00:00Z","v":259893,"vw":114.371685},{"c":112.19,"h":115.38,"l":111.26,"n":9193,"o":114.6,"t":"2024-12-03T05:00:00Z","v":621780,"vw":112.34561},{"c":111.54,"h":113.76,"l":111.31,"n":7273,"o":113.47,"t":"2024-12-04T05:00:00Z","v":223816,"vw":111.946425},{"c":109.77,"h":113.12,"l":108.795,"n":7400,"o":112.21,"t":"2024-12-05T05:00:00Z","v":179770,"vw":109.757278},{"c":116.41,"h":116.66,"l":109.86,"n":8313,"o":110.98,"t":"2024-12-06T05:00:00Z","v":245336,"vw":115.320149},{"c":124.3,"h":125.225,"l":117.48,"n":12799,"o":117.6,"t":"2024-12-09T05:00:00Z","v":375877,"vw":123.748527},{"c":123.43,"h":124.94,"l":119.13,"n":11756,"o":124.71,"t":"2024-12-10T05:00:00Z","v":321220,"vw":122.491164},{"c":129.13,"h":130.67,"l":124.155,"n":11438,"o":125,"t":"2024-12-11T05:00:00Z","v":298692,"vw":128.433368},{"c":128.63,"h":128.97,"l":124.9447,"n":9174,"o":128.18,"t":"2024-12-12T05:00:00Z","v":265506,"vw":128.125701},{"c":128.2,"h":131.28,"l":126.95,"n":9986,"o":129.32,"t":"2024-12-13T05:00:00Z","v":358809,"vw":128.363431},{"c":131.12,"h":131.74,"l":125.96,"n":10417,"o":128,"t":"2024-12-16T05:00:00Z","v":270188,"vw":130.166665},{"c":128.96,"h":131,"l":127.25,"n":10115,"o":130.17,"t":"2024-12-17T05:00:00Z","v":263602,"vw":128.854616},{"c":122.82,"h":133.59,"l":121.65,"n":13631,"o":130.58,"t":"2024-12-18T05:00:00Z","v":447062,"vw":126.813896},{"c":123.83,"h":125.06,"l":120.4501,"n":11147,"o":123.49,"t":"2024-12-19T05:00:00Z","v":272042,"vw":123.588654},{"c":125,"h":128.78,"l":122.14,"n":11082,"o":122.14,"t":"2024-12-20T05:00:00Z","v":921459,"vw":124.994064},{"c":126.47,"h":127.73,"l":124.745,"n":9534,"o":125,"t":"2024-12-23T05:00:00Z","v":282675,"vw":126.110697},{"c":128.99,"h":129.07,"l":125.3334,"n":4836,"o":127.44,"t":"2024-12-24T05:00:00Z","v":106357,"vw":128.285852},{"c":129.45,"h":130.72,"l":127.06,"n":8084,"o":127.83,"t":"2024-12-26T05:00:00Z","v":210638,"vw":129.203898},{"c":127.78,"h":129.4,"l":126.09,"n":8025,"o":128.99,"t":"2024-12-27T05:00:00Z","v":189003,"vw":127.683153},{"c":124.86,"h":126.98,"l":123.1701,"n":8677,"o":126.98,"t":"2024-12-30T05:00:00Z","v":199813,"vw":124.909263},{"c":124.22,"h":126.48,"l":123.78,"n":6135,"o":125.52,"t":"2024-12-31T05:00:00Z","v":147481,"vw":124.647135},{"c":125.05,"h":128.92,"l":124.26,"n":9494,"o":125.56,"t":"2025-01-02T05:00:00Z","v":261956,"vw":125.831196},{"c":127.66,"h":128.43,"l":124.83,"n":8639,"o":125.51,"t":"2025-01-03T05:00:00Z","v":206316,"vw":126.954433},{"c":131.81,"h":135.93,"l":129.76,"n":11566,"o":129.76,"t":"2025-01-06T05:00:00Z","v":255399,"vw":133.126245},{"c":129.12,"h":134.81,"l":128.06,"n":12538,"o":132.71,"t":"2025-01-07T05:00:00Z","v":334581,"vw":130.506324},{"c":128.05,"h":128.22,"l":125.01,"n":8437,"o":127.67,"t":"2025-01-08T05:00:00Z","v":233462,"vw":127.503468},{"c":133.09,"h":134.055,"l":123.74,"n":14739,"o":124.68,"t":"2025-01-10T05:00:00Z","v":454599,"vw":130.322278},{"c":133.32,"h":133.87,"l":129.51,"n":12074,"o":130.82,"t":"2025-01-13T05:00:00Z","v":327880,"vw":132.233558},{"c":133.19,"h":135.15,"l":132.48,"n":10639,"o":134.61,"t":"2025-01-14T05:00:00Z","v":382382,"vw":133.542687},{"c":137.62,"h":138.91,"l":135.9,"n":10558,"o":136.2,"t":"2025-01-15T05:00:00Z","v":231079,"vw":137.591834},{"c":132.5,"h":139.3,"l":132.35,"n":12642,"o":139,"t":"2025-01-16T05:00:00Z","v":289051,"vw":134.169902},{"c":134.75,"h":137.11,"l":134.53,"n":9920,"o":136.47,"t":"2025-01-17T05:00:00Z","v":346409,"vw":135.332457},{"c":136.24,"h":139,"l":134.775,"n":9411,"o":134.98,"t":"2025-01-21T05:00:00Z","v":264556,"vw":136.514006},{"c":139.99,"h":141.54,"l":137.19,"n":11165,"o":137.19,"t":"2025-01-22T05:00:00Z","v":371245,"vw":140.004269},{"c":141.51,"h":141.855,"l":136,"n":10457,"o":137.2,"t":"2025-01-23T05:00:00Z","v":335941,"vw":140.800177},{"c":135.53,"h":141.05,"l":134.87,"n":10488,"o":141.05,"t":"2025-01-24T05:00:00Z","v":240445,"vw":136.242091},{"c":132.12,"h":136.205,"l":130.38,"n":12074,"o":132.71,"t":"2025-01-27T05:00:00Z","v":340712,"vw":132.479673},{"c":132.95,"h":133.6425,"l":128.91,"n":7365,"o":132.02,"t":"2025-01-28T05:00:00Z","v":178462,"vw":132.104232},{"c":133.15,"h":135.34,"l":131.75,"n":9134,"o":133.13,"t":"2025-01-29T05:00:00Z","v":226255,"vw":133.34065},{"c":135.7,"h":136.9,"l":131.46,"n":7928,"o":134.24,"t":"2025-01-30T05:00:00Z","v":266456,"vw":135.154917},{"c":135.59,"h":139.92,"l":134.59,"n":11141,"o":135.93,"t":"2025-01-31T05:00:00Z","v":381113,"vw":136.36858},{"c":134.79,"h":137.21,"l":129.67,"n":22342,"o":132.06,"t":"2025-02-03T05:00:00Z","v":814515,"vw":134.814308},{"c":136.6,"h":142.74,"l":129.27,"n":18461,"o":131.74,"t":"2025-02-04T05:00:00Z","v":632154,"vw":134.615376},{"c":149.06,"h":149.08,"l":138.52,"n":21343,"o":141.58,"t":"2025-02-05T05:00:00Z","v":798910,"vw":146.951454},{"c":147.4,"h":150,"l":145.68,"n":17677,"o":149,"t":"2025-02-06T05:00:00Z","v":600955,"vw":147.505014},{"c":142.66,"h":148.47,"l":140.815,"n":14363,"o":148.15,"t":"2025-02-07T05:00:00Z","v":415757,"vw":142.988128},{"c":146.385,"h":146.97,"l":138.815,"n":16561,"o":143.35,"t":"2025-02-10T05:00:00Z","v":561190,"vw":144.069276},{"c":147.7,"h":149.625,"l":143.21,"n":12564,"o":145.28,"t":"2025-02-11T05:00:00Z","v":389500,"vw":147.59852},{"c":150.72,"h":150.86,"l":144.16,"n":9984,"o":145.35,"t":"2025-02-12T05:00:00Z","v":302935,"vw":148.946654},{"c":150.44,"h":152,"l":147.07,"n":10115,"o":151,"t":"2025-02-13T05:00:00Z","v":271367,"vw":149.544736},{"c":149.54,"h":151.86,"l":148.54,"n":9701,"o":151.17,"t":"2025-02-14T05:00:00Z","v":266274,"vw":149.923456},{"c":153.83,"h":154.775,"l":147.075,"n":11777,"o":150,"t":"2025-02-18T05:00:00Z","v":463279,"vw":152.213672},{"c":156,"h":157.45,"l":149.81,"n":13358,"o":153.26,"t":"2025-02-19T05:00:00Z","v":381026,"vw":155.505089},{"c":158.7,"h":158.76,"l":154.5,"n":9932,"o":156.55,"t":"2025-02-20T05:00:00Z","v":296906,"vw":157.43269},{"c":155.33,"h":160,"l":154.385,"n":9437,"o":160,"t":"2025-02-21T05:00:00Z","v":383344,"vw":155.808229},{"c":151.43,"h":155.89,"l":151.35,"n":12705,"o":155.39,"t":"2025-02-24T05:00:00Z","v":363890,"vw":152.654133},{"c":144.29,"h":150.82,"l":143.59,"n":10415,"o":150.82,"t":"2025-02-25T05:00:00Z","v":288560,"vw":145.562011},{"c":142.69,"h":146.975,"l":141.24,"n":14542,"o":144.48,"t":"2025-02-26T05:00:00Z","v":503805,"vw":143.254792},{"c":135.98,"h":144.03,"l":134.655,"n":10875,"o":143,"t":"2025-02-27T05:00:00Z","v":333797,"vw":137.189863},{"c":140.3,"h":140.55,"l":133.29,"n":13408,"o":135.41,"t":"2025-02-28T05:00:00Z","v":544486,"vw":139.344668},{"c":133.96,"h":141.245,"l":133.08,"n":10464,"o":140.71,"t":"2025-03-03T05:00:00Z","v":289201,"vw":135.848054},{"c":133.96,"h":136.85,"l":129.8,"n":10153,"o":133.11,"t":"2025-03-04T05:00:00Z","v":416801,"vw":133.805186},{"c":136.92,"h":137.01,"l":132.325,"n":11395,"o":135.29,"t":"2025-03-05T05:00:00Z","v":433078,"vw":135.462828},{"c":135.14,"h":138.27,"l":132.93,"n":8865,"o":133.93,"t":"2025-03-06T05:00:00Z","v":292339,"vw":135.573871},{"c":138.68,"h":139.27,"l":132.9,"n":8508,"o":136.05,"t":"2025-03-07T05:00:00Z","v":233139,"vw":137.191768},{"c":133.81,"h":137.37,"l":133.33,"n":12589,"o":135.72,"t":"2025-03-10T04:00:00Z","v":445238,"vw":134.556446},{"c":123.8,"h":133.32,"l":122.215,"n":16784,"o":133.32,"t":"2025-03-11T04:00:00Z","v":626636,"vw":125.102481},{"c":121.68,"h":128.935,"l":121.535,"n":16225,"o":126.15,"t":"2025-03-12T04:00:00Z","v":822609,"vw":123.238203},{"c":120.98,"h":123.695,"l":119.29,"n":11405,"o":121.31,"t":"2025-03-13T04:00:00Z","v":322035,"vw":121.521581},{"c":124.25,"h":125.97,"l":121.58,"n":7654,"o":124.11,"t":"2025-03-14T04:00:00Z","v":238584,"vw":124.474509},{"c":126.66,"h":128.14,"l":123.69,"n":7944,"o":123.74,"t":"2025-03-17T04:00:00Z","v":235071,"vw":126.413369},{"c":125.24,"h":125.87,"l":123.27,"n":7894,"o":124.05,"t":"2025-03-18T04:00:00Z","v":225463,"vw":125.123601},{"c":125.77,"h":128.3,"l":123.515,"n":7345,"o":125.02,"t":"2025-03-19T04:00:00Z","v":359528,"vw":125.957765},{"c":124.79,"h":125.58,"l":123.34,"n":7951,"o":123.82,"t":"2025-03-20T04:00:00Z","v":228379,"vw":124.596593},{"c":123.57,"h":124.28,"l":120.68,"n":7917,"o":122.41,"t":"2025-03-21T04:00:00Z","v":418844,"vw":122.832604},{"c":125.29,"h":127.52,"l":123.31,"n":6376,"o":127.06,"t":"2025-03-24T04:00:00Z","v":192611,"vw":125.776447},{"c":123.03,"h":126.46,"l":122.66,"n":8692,"o":123.09,"t":"2025-03-25T04:00:00Z","v":301057,"vw":123.63853},{"c":121.37,"h":123.02,"l":119.05,"n":9828,"o":122.81,"t":"2025-03-26T04:00:00Z","v":510318,"vw":121.592223},{"c":119.57,"h":122.31,"l":118.17,"n":9204,"o":121.3,"t":"2025-03-27T04:00:00Z","v":300504,"vw":119.995671},{"c":113.03,"h":119.105,"l":110.34,"n":10236,"o":118.32,"t":"2025-03-28T04:00:00Z","v":340788,"vw":112.857664},{"c":112.57,"h":114.05,"l":109.91,"n":10643,"o":111.78,"t":"2025-03-31T04:00:00Z","v":516265,"vw":112.707848},{"c":114.21,"h":114.64,"l":110.33,"n":10271,"o":112.23,"t":"2025-04-01T04:00:00Z","v":466100,"vw":113.415559},{"c":116.73,"h":117.785,"l":111.76,"n":10021,"o":111.76,"t":"2025-04-02T04:00:00Z","v":447843,"vw":116.057085},{"c":99.12,"h":110.81,"l":98.81,"n":11832,"o":109.89,"t":"2025-04-03T04:00:00Z","v":319113,"vw":100.625739},{"c":92.08,"h":96.23,"l":89.05,"n":17227,"o":93.61,"t":"2025-04-04T04:00:00Z","v":507116,"vw":92.267655},{"c":91.19,"h":98.51,"l":86.509,"n":21808,"o":88.11,"t":"2025-04-07T04:00:00Z","v":759116,"vw":90.064045},{"c":86.17,"h":96.46,"l":84.13,"n":14186,"o":94.86,"t":"2025-04-08T04:00:00Z","v":545082,"vw":88.956664},{"c":99.41,"h":101.185,"l":82.82,"n":27227,"o":86.65,"t":"2025-04-09T04:00:00Z","v":1631982,"vw":91.166499},{"c":88.19,"h":93.52,"l":84.33,"n":21308,"o":93.22,"t":"2025-04-10T04:00:00Z","v":865142,"vw":87.585224},{"c":89.82,"h":90.44,"l":84.0508,"n":15422,"o":87.2,"t":"2025-04-11T04:00:00Z","v":564938,"vw":88.146547},{"c":91.3,"h":93.46,"l":88.78,"n":12850,"o":93.39,"t":"2025-04-14T04:00:00Z","v":389037,"vw":91.512129},{"c":91.6,"h":92.58,"l":90.49,"n":9542,"o":91.12,"t":"2025-04-15T04:00:00Z","v":305441,"vw":91.501519},{"c":90,"h":90.16,"l":86.585,"n":10822,"o":88.18,"t":"2025-04-16T04:00:00Z","v":348760,"vw":88.89804},{"c":90.5,"h":91.02,"l":89.06,"n":12107,"o":89.57,"t":"2025-04-17T04:00:00Z","v":545411,"vw":90.293082},{"c":90.43,"h":90.585,"l":87.725,"n":18179,"o":88.3,"t":"2025-04-21T04:00:00Z","v":944437,"vw":89.050024},{"c":94.32,"h":95.17,"l":90.17,"n":16723,"o":92.2,"t":"2025-04-22T04:00:00Z","v":661042,"vw":93.539536},{"c":96.13,"h":101.72,"l":96.13,"n":13601,"o":99.42,"t":"2025-04-23T04:00:00Z","v":420770,"vw":97.498509},{"c":103.88,"h":104.27,"l":98.21,"n":12946,"o":98.47,"t":"2025-04-24T04:00:00Z","v":398458,"vw":102.868202},{"c":102.76,"h":103.7,"l":101.255,"n":10043,"o":101.98,"t":"2025-04-25T04:00:00Z","v":319629,"vw":102.598332},{"c":102.62,"h":104.6225,"l":100.97,"n":8945,"o":102.55,"t":"2025-04-28T04:00:00Z","v":201591,"vw":102.50013},{"c":101.72,"h":103.61,"l":99.4,"n":8835,"o":99.4,"t":"2025-04-29T04:00:00Z","v":266557,"vw":101.91453},{"c":101.76,"h":102.18,"l":97.765,"n":13360,"o":98.99,"t":"2025-04-30T04:00:00Z","v":455582,"vw":100.796168},{"c":103.43,"h":105.02,"l":100.87,"n":11613,"o":102.59,"t":"2025-05-01T04:00:00Z","v":409906,"vw":103.888332},{"c":107.26,"h":108.98,"l":105.88,"n":10143,"o":106.55,"t":"2025-05-02T04:00:00Z","v":260495,"vw":107.472221},{"c":107.01,"h":108.4,"l":102.27,"n":8200,"o":105.38,"t":"2025-05-05T04:00:00Z","v":251212,"vw":106.785365},{"c":106.71,"h":107.65,"l":102.82,"n":8716,"o":104.45,"t":"2025-05-06T04:00:00Z","v":337001,"vw":105.887649},{"c":108.68,"h":108.84,"l":106.01,"n":8755,"o":107.69,"t":"2025-05-07T04:00:00Z","v":226535,"vw":108.113159},{"c":111.07,"h":112.7,"l":109.77,"n":9742,"o":111,"t":"2025-05-08T04:00:00Z","v":281323,"vw":111.38966},{"c":117.05,"h":117.67,"l":112.78,"n":10939,"o":112.78,"t":"2025-05-09T04:00:00Z","v":306145,"vw":116.65358},{"c":126.31,"h":127.82,"l":124.11,"n":19901,"o":125,"t":"2025-05-12T04:00:00Z","v":758813,"vw":126.395975},{"c":133.55,"h":133.9199,"l":126.4975,"n":16311,"o":130,"t":"2025-05-13T04:00:00Z","v":575705,"vw":130.870954},{"c":132.97,"h":135.19,"l":129.75,"n":14184,"o":133.57,"t":"2025-05-14T04:00:00Z","v":446902,"vw":133.371248},{"c":133.17,"h":133.83,"l":130.13,"n":12233,"o":131.43,"t":"2025-05-15T04:00:00Z","v":448741,"vw":132.664532},{"c":131.16,"h":132.05,"l":127.495,"n":13380,"o":131.2,"t":"2025-05-16T04:00:00Z","v":513274,"vw":131.016387},{"c":127.75,"h":129.87,"l":125.98,"n":12408,"o":128.66,"t":"2025-05-19T04:00:00Z","v":325519,"vw":128.274264},{"c":128.5,"h":129.08,"l":125.95,"n":10514,"o":126.49,"t":"2025-05-20T04:00:00Z","v":391798,"vw":128.276284},{"c":124.86,"h":129.945,"l":124.42,"n":9894,"o":126.09,"t":"2025-05-21T04:00:00Z","v":294830,"vw":126.07205},{"c":122.75,"h":127.035,"l":122.73,"n":9026,"o":124.96,"t":"2025-05-22T04:00:00Z","v":256618,"vw":123.770938},{"c":121.43,"h":122.05,"l":118.19,"n":8179,"o":119,"t":"2025-05-23T04:00:00Z","v":265583,"vw":121.157334},{"c":125.38,"h":126.25,"l":122.46,"n":8896,"o":124.67,"t":"2025-05-27T04:00:00Z","v":318978,"vw":125.126678},{"c":123.41,"h":125.92,"l":122.94,"n":7738,"o":125.92,"t":"2025-05-28T04:00:00Z","v":168580,"vw":124.120047},{"c":123.78,"h":125.5,"l":122.37,"n":7816,"o":125.09,"t":"2025-05-29T04:00:00Z","v":253813,"vw":123.588352},{"c":120.53,"h":122.92,"l":118.175,"n":8507,"o":122.32,"t":"2025-05-30T04:00:00Z","v":298144,"vw":120.427942},{"c":122.12,"h":122.26,"l":119.66,"n":9676,"o":120.45,"t":"2025-06-02T04:00:00Z","v":247300,"vw":121.736793},{"c":125.12,"h":126,"l":121.56,"n":9042,"o":122.41,"t":"2025-06-03T04:00:00Z","v":255703,"vw":124.964979},{"c":125.33,"h":127.03,"l":123.7978,"n":11629,"o":126,"t":"2025-06-04T04:00:00Z","v":333248,"vw":125.69073},{"c":123.95,"h":126.68,"l":123.55,"n":8606,"o":126,"t":"2025-06-05T04:00:00Z","v":229507,"vw":124.963621},{"c":126.6,"h":127.455,"l":125.455,"n":9053,"o":126.32,"t":"2025-06-06T04:00:00Z","v":308306,"vw":126.490154},{"c":134.98,"h":135.84,"l":126.98,"n":12567,"o":127.19,"t":"2025-06-09T04:00:00Z","v":510404,"vw":133.904604},{"c":138.96,"h":140.03,"l":135.66,"n":14365,"o":135.66,"t":"2025-06-10T04:00:00Z","v":525534,"vw":138.700705},{"c":136.42,"h":141.96,"l":135.71,"n":8940,"o":140.46,"t":"2025-06-11T04:00:00Z","v":361437,"vw":137.187056},{"c":141.13,"h":141.5799,"l":134.7,"n":18996,"o":134.7,"t":"2025-06-12T04:00:00Z","v":710462,"vw":140.343532},{"c":137.87,"h":141.715,"l":137.06,"n":14831,"o":139.34,"t":"2025-06-13T04:00:00Z","v":543179,"vw":138.891577},{"c":143.23,"h":145.28,"l":139.99,"n":11682,"o":140.35,"t":"2025-06-16T04:00:00Z","v":435237,"vw":143.324594},{"c":141.81,"h":144.525,"l":141.6101,"n":8628,"o":142.71,"t":"2025-06-17T04:00:00Z","v":240257,"vw":142.12534},{"c":141.02,"h":143.8199,"l":139.8,"n":12495,"o":141.5,"t":"2025-06-18T04:00:00Z","v":496118,"vw":141.457302},{"c":141.3,"h":142.45,"l":138.83,"n":9823,"o":142.45,"t":"2025-06-20T04:00:00Z","v":538902,"vw":141.102006},{"c":142.4,"h":143.2,"l":139.03,"n":11010,"o":140.63,"t":"2025-06-23T04:00:00Z","v":353989,"vw":141.875093},{"c":148.08,"h":148.71,"l":143.34,"n":11530,"o":144.04,"t":"2025-06-24T04:00:00Z","v":403362,"vw":146.972574},{"c":148.61,"h":148.65,"l":146.03,"n":10066,"o":148.61,"t":"2025-06-25T04:00:00Z","v":308561,"vw":148.144842},{"c":148.63,"h":150.25,"l":147.89,"n":13710,"o":149.7,"t":"2025-06-26T04:00:00Z","v":368660,"vw":148.872063},{"c":147.85,"h":148.95,"l":146.005,"n":9201,"o":148.53,"t":"2025-06-27T04:00:00Z","v":400124,"vw":147.759622},{"c":147.36,"h":148.26,"l":146.1355,"n":11776,"o":148.26,"t":"2025-06-30T04:00:00Z","v":352299,"vw":147.223483},{"c":148.86,"h":151.94,"l":144.33,"n":13741,"o":145.76,"t":"2025-07-01T04:00:00Z","v":436793,"vw":149.191439},{"c":152.7,"h":152.71,"l":148.64,"n":11107,"o":148.64,"t":"2025-07-02T04:00:00Z","v":397651,"vw":151.989526},{"c":153.48,"h":153.705,"l":152.34,"n":7310,"o":153.34,"t":"2025-07-03T04:00:00Z","v":261814,"vw":153.285078},{"c":139.75,"h":151.95,"l":139.53,"n":22079,"o":151.95,"t":"2025-07-07T04:00:00Z","v":826509,"vw":142.628078},{"c":140.16,"h":145.7,"l":139.405,"n":24679,"o":142.42,"t":"2025-07-08T04:00:00Z","v":1050308,"vw":141.471195},{"c":141.32,"h":141.81,"l":139.11,"n":14190,"o":140.25,"t":"2025-07-09T04:00:00Z","v":488690,"vw":140.75711},{"c":142.79,"h":145.735,"l":141.28,"n":11352,"o":142.12,"t":"2025-07-10T04:00:00Z","v":342536,"vw":143.381971},{"c":142.51,"h":144.75,"l":140.895,"n":11502,"o":141.04,"t":"2025-07-11T04:00:00Z","v":393013,"vw":142.637806},{"c":139.95,"h":140.965,"l":137.22,"n":10408,"o":140.81,"t":"2025-07-14T04:00:00Z","v":360858,"vw":139.599},{"c":137.85,"h":142.15,"l":137.58,"n":11140,"o":141.6,"t":"2025-07-15T04:00:00Z","v":382863,"vw":138.452039},{"c":140.57,"h":140.61,"l":135.91,"n":10901,"o":137.36,"t":"2025-07-16T04:00:00Z","v":405354,"vw":139.59826},{"c":145.39,"h":146.51,"l":138.3498,"n":14308,"o":140.44,"t":"2025-07-17T04:00:00Z","v":505049,"vw":145.032209},{"c":149.63,"h":149.95,"l":144.405,"n":15852,"o":147.27,"t":"2025-07-18T04:00:00Z","v":559620,"vw":148.307009},{"c":146.4,"h":152.67,"l":146.36,"n":12983,"o":151.2,"t":"2025-07-21T04:00:00Z","v":361295,"vw":148.051552},{"c":142.42,"h":146.875,"l":141.0368,"n":13736,"o":145.07,"t":"2025-07-22T04:00:00Z","v":462550,"vw":142.798291},{"c":139.75,"h":141.93,"l":138.38,"n":11565,"o":141.93,"t":"2025-07-23T04:00:00Z","v":335667,"vw":139.909155},{"c":135.85,"h":138.19,"l":135.24,"n":11239,"o":138.19,"t":"2025-07-24T04:00:00Z","v":454009,"vw":136.563336},{"c":134.5,"h":135.68,"l":132.62,"n":10812,"o":135.68,"t":"2025-07-25T04:00:00Z","v":383336,"vw":134.190582},{"c":136.21,"h":137.33,"l":134.41,"n":13476,"o":136.12,"t":"2025-07-28T04:00:00Z","v":422083,"vw":135.776725},{"c":137.12,"h":139.3,"l":136.65,"n":10361,"o":137.94,"t":"2025-07-29T04:00:00Z","v":284623,"vw":137.527874},{"c":135.45,"h":138.78,"l":133.805,"n":10920,"o":138.51,"t":"2025-07-30T04:00:00Z","v":271663,"vw":135.81547},{"c":131.77,"h":134.6,"l":129.54,"n":10964,"o":133.33,"t":"2025-07-31T04:00:00Z","v":342555,"vw":131.711297},{"c":128.77,"h":130.34,"l":126.23,"n":13504,"o":128.24,"t":"2025-08-01T04:00:00Z","v":477561,"vw":128.4852},{"c":133.55,"h":133.81,"l":128.19,"n":14207,"o":130.67,"t":"2025-08-04T04:00:00Z","v":459084,"vw":132.70669},{"c":126.76,"h":134.37,"l":119.59,"n":32476,"o":134.37,"t":"2025-08-05T04:00:00Z","v":1071523,"vw":125.133014},{"c":123.76,"h":124.57,"l":120.455,"n":17982,"o":124.57,"t":"2025-08-06T04:00:00Z","v":499733,"vw":123.047963},{"c":124.33,"h":126.26,"l":121.33,"n":14188,"o":126.09,"t":"2025-08-07T04:00:00Z","v":386365,"vw":123.026408},{"c":125.42,"h":127.09,"l":122.35,"n":13353,"o":124.56,"t":"2025-08-08T04:00:00Z","v":306584,"vw":125.409252},{"c":124.82,"h":127.475,"l":124.39,"n":9142,"o":125.68,"t":"2025-08-11T04:00:00Z","v":359964,"vw":125.008474},{"c":130.87,"h":131.26,"l":124.805,"n":10453,"o":126,"t":"2025-08-12T04:00:00Z","v":433050,"vw":130.478049},{"c":134.65,"h":134.93,"l":128.96,"n":11503,"o":131.7,"t":"2025-08-13T04:00:00Z","v":430811,"vw":134.050305},{"c":133.14,"h":133.45,"l":129.9,"n":10998,"o":131.7,"t":"2025-08-14T04:00:00Z","v":375539,"vw":132.320425},{"c":130.67,"h":133.22,"l":129.36,"n":9208,"o":133.06,"t":"2025-08-15T04:00:00Z","v":290049,"vw":130.93096},{"c":132.29,"h":132.94,"l":130.43,"n":7939,"o":130.98,"t":"2025-08-18T04:00:00Z","v":174033,"vw":132.099005},{"c":132.51,"h":133.64,"l":131.8055,"n":10416,"o":132.18,"t":"2025-08-19T04:00:00Z","v":275923,"vw":132.520672},{"c":133.76,"h":134.23,"l":128.96,"n":9066,"o":131.74,"t":"2025-08-20T04:00:00Z","v":218218,"vw":132.808534},{"c":135.02,"h":135.51,"l":132.265,"n":8710,"o":133.1,"t":"2025-08-21T04:00:00Z","v":208987,"vw":134.431707},{"c":145.12,"h":145.78,"l":135.825,"n":16096,"o":136,"t":"2025-08-22T04:00:00Z","v":548218,"vw":143.830275},{"c":142.22,"h":145.13,"l":142.11,"n":8886,"o":144.51,"t":"2025-08-25T04:00:00Z","v":244532,"vw":143.346836},{"c":141.81,"h":144.44,"l":141.7,"n":9614,"o":143.18,"t":"2025-08-26T04:00:00Z","v":425018,"vw":142.255507},{"c":139.66,"h":141.595,"l":139.17,"n":10021,"o":140.9,"t":"2025-08-27T04:00:00Z","v":259687,"vw":139.930543},{"c":137.445,"h":141.755,"l":137.38,"n":10081,"o":140.61,"t":"2025-08-28T04:00:00Z","v":243242,"vw":138.65497},{"c":134.35,"h":137.17,"l":133.42,"n":9722,"o":137.17,"t":"2025-08-29T04:00:00Z","v":249830,"vw":134.635514},{"c":130.29,"h":131.505,"l":127.41,"n":11716,"o":130,"t":"2025-09-02T04:00:00Z","v":369773,"vw":129.663143},{"c":131.03,"h":131.35,"l":129.24,"n":9827,"o":130.21,"t":"2025-09-03T04:00:00Z","v":307176,"vw":130.659334},{"c":134.92,"h":135,"l":129.46,"n":7324,"o":130.4,"t":"2025-09-04T04:00:00Z","v":173651,"vw":133.666537},{"c":135.48,"h":138.55,"l":134.62,"n":7239,"o":136.9,"t":"2025-09-05T04:00:00Z","v":176555,"vw":135.764428},{"c":134.76,"h":136.57,"l":134.03,"n":7101,"o":136.57,"t":"2025-09-08T04:00:00Z","v":148493,"vw":134.840345},{"c":135.56,"h":136.3,"l":133.705,"n":8677,"o":134.76,"t":"2025-09-09T04:00:00Z","v":198638,"vw":135.422834},{"c":132.22,"h":136.57,"l":131.81,"n":9159,"o":136,"t":"2025-09-10T04:00:00Z","v":200160,"vw":132.922664},{"c":135.52,"h":135.66,"l":133.085,"n":9048,"o":133.49,"t":"2025-09-11T04:00:00Z","v":197210,"vw":134.939158},{"c":133.78,"h":135.86,"l":132.935,"n":6882,"o":135.86,"t":"2025-09-12T04:00:00Z","v":149984,"vw":134.015297},{"c":134.53,"h":136.16,"l":134.2,"n":8012,"o":135,"t":"2025-09-15T04:00:00Z","v":138647,"vw":134.772477},{"c":134.51,"h":135.87,"l":132.5,"n":6947,"o":135.27,"t":"2025-09-16T04:00:00Z","v":183825,"vw":134.250718},{"c":136.17,"h":141.005,"l":133.065,"n":8635,"o":134.5,"t":"2025-09-17T04:00:00Z","v":245386,"vw":136.431209},{"c":141.29,"h":143.46,"l":139.95,"n":9858,"o":139.99,"t":"2025-09-18T04:00:00Z","v":320457,"vw":141.929683},{"c":137.18,"h":141.32,"l":136.85,"n":7262,"o":141.1,"t":"2025-09-19T04:00:00Z","v":507240,"vw":138.018984},{"c":136.99,"h":139.03,"l":136.49,"n":7116,"o":137.44,"t":"2025-09-22T04:00:00Z","v":174508,"vw":137.250347},{"c":133.51,"h":138.01,"l":133.37,"n":8987,"o":137.14,"t":"2025-09-23T04:00:00Z","v":264516,"vw":134.366632},{"c":132,"h":133.92,"l":131.2029,"n":8830,"o":133.27,"t":"2025-09-24T04:00:00Z","v":197941,"vw":132.447504},{"c":130.06,"h":131.1,"l":128.15,"n":7614,"o":130.09,"t":"2025-09-25T04:00:00Z","v":168756,"vw":129.97799},{"c":130.64,"h":134.4,"l":128.7,"n":7692,"o":130.14,"t":"2025-09-26T04:00:00Z","v":310752,"vw":130.418731},{"c":128.88,"h":131.88,"l":128.59,"n":7945,"o":131.7,"t":"2025-09-29T04:00:00Z","v":251658,"vw":129.219559},{"c":131.13,"h":131.48,"l":128.79,"n":10238,"o":129.69,"t":"2025-09-30T04:00:00Z","v":239096,"vw":130.413277},{"c":130.79,"h":131.58,"l":129,"n":7885,"o":129.53,"t":"2025-10-01T04:00:00Z","v":209727,"vw":130.721353},{"c":133.53,"h":134.1399,"l":131.265,"n":8009,"o":132.51,"t":"2025-10-02T04:00:00Z","v":175928,"vw":133.279187},{"c":134.28,"h":137.2499,"l":133.56,"n":7569,"o":134.48,"t":"2025-10-03T04:00:00Z","v":205241,"vw":134.676852},{"c":135.13,"h":137.44,"l":133.64,"n":11018,"o":137.44,"t":"2025-10-06T04:00:00Z","v":283832,"vw":135.438664},{"c":131.69,"h":136.9,"l":131.1,"n":7301,"o":135.9,"t":"2025-10-07T04:00:00Z","v":189032,"vw":132.289241},{"c":134.91,"h":135.855,"l":131.09,"n":7466,"o":132,"t":"2025-10-08T04:00:00Z","v":193286,"vw":134.794111},{"c":134.06,"h":135.59,"l":131.84,"n":6939,"o":134.99,"t":"2025-10-09T04:00:00Z","v":150152,"vw":133.405336},{"c":122.18,"h":134.045,"l":121.75,"n":13370,"o":133.78,"t":"2025-10-10T04:00:00Z","v":417365,"vw":125.411697},{"c":129.05,"h":130,"l":125.45,"n":7458,"o":126.33,"t":"2025-10-13T04:00:00Z","v":218687,"vw":128.749712},{"c":130.79,"h":132,"l":125.14,"n":9429,"o":125.14,"t":"2025-10-14T04:00:00Z","v":224856,"vw":130.336214},{"c":137.29,"h":137.39,"l":131.81,"n":9283,"o":133.31,"t":"2025-10-15T04:00:00Z","v":215447,"vw":136.060186},{"c":137.78,"h":138.94,"l":134.92,"n":8426,"o":138.32,"t":"2025-10-16T04:00:00Z","v":214790,"vw":137.220124},{"c":136.11,"h":137.865,"l":135.01,"n":7621,"o":136.5,"t":"2025-10-17T04:00:00Z","v":173042,"vw":136.233399},{"c":137.48,"h":139.8825,"l":133.57,"n":8186,"o":137.73,"t":"2025-10-20T04:00:00Z","v":224297,"vw":137.47874},{"c":134.04,"h":136.555,"l":132.745,"n":9323,"o":136.35,"t":"2025-10-21T04:00:00Z","v":236596,"vw":133.974809},{"c":131.87,"h":133.04,"l":129.5,"n":10725,"o":131.18,"t":"2025-10-22T04:00:00Z","v":325708,"vw":131.358749},{"c":134.48,"h":135,"l":130.24,"n":6225,"o":130.81,"t":"2025-10-23T04:00:00Z","v":155539,"vw":134.225405},{"c":135.12,"h":137.15,"l":134.255,"n":6833,"o":137.15,"t":"2025-10-24T04:00:00Z","v":167962,"vw":135.193171},{"c":135.15,"h":136.9,"l":133.66,"n":9841,"o":136.02,"t":"2025-10-27T04:00:00Z","v":269476,"vw":135.437768},{"c":136.79,"h":140.37,"l":132.87,"n":10951,"o":134.94,"t":"2025-10-28T04:00:00Z","v":290784,"vw":137.580139},{"c":132.33,"h":137.14,"l":131.125,"n":8680,"o":136.89,"t":"2025-10-29T04:00:00Z","v":242232,"vw":133.270735},{"c":131.74,"h":134.48,"l":130.82,"n":8865,"o":131.94,"t":"2025-10-30T04:00:00Z","v":214113,"vw":132.23884},{"c":131.08,"h":132.645,"l":130.34,"n":10493,"o":131.14,"t":"2025-10-31T04:00:00Z","v":266575,"vw":131.176378},{"c":127.96,"h":131.96,"l":126.38,"n":16664,"o":130.55,"t":"2025-11-03T05:00:00Z","v":493269,"vw":128.283953},{"c":126.77,"h":127.95,"l":120.03,"n":15697,"o":126.8,"t":"2025-11-04T05:00:00Z","v":438261,"vw":125.990891},{"c":129.51,"h":131.42,"l":124,"n":12782,"o":127.22,"t":"2025-11-05T05:00:00Z","v":392951,"vw":128.529583},{"c":130.25,"h":133,"l":126.76,"n":13897,"o":128.82,"t":"2025-11-06T05:00:00Z","v":423910,"vw":130.950168},{"c":126.42,"h":129.085,"l":124.415,"n":13454,"o":128.09,"t":"2025-11-07T05:00:00Z","v":304532,"vw":126.419302},{"c":130.63,"h":131.5,"l":127.69,"n":10557,"o":128.95,"t":"2025-11-10T05:00:00Z","v":304808,"vw":130.413407},{"c":127.61,"h":130.9,"l":125.585,"n":12600,"o":130.54,"t":"2025-11-11T05:00:00Z","v":335413,"vw":128.319498},{"c":126.95,"h":130.25,"l":126.28,"n":8527,"o":128.51,"t":"2025-11-12T05:00:00Z","v":185111,"vw":127.566212},{"c":123.7,"h":127.93,"l":122.74,"n":10463,"o":126.83,"t":"2025-11-13T05:00:00Z","v":273841,"vw":125.090516},{"c":121.89,"h":123.375,"l":119.81,"n":9956,"o":120.71,"t":"2025-11-14T05:00:00Z","v":212175,"vw":121.839026},{"c":117.42,"h":121.89,"l":116.22,"n":9882,"o":120.61,"t":"2025-11-17T05:00:00Z","v":196559,"vw":118.364035},{"c":116.69,"h":118.98,"l":115.725,"n":11509,"o":117.46,"t":"2025-11-18T05:00:00Z","v":269293,"vw":117.087135},{"c":117.99,"h":119.305,"l":116.64,"n":11098,"o":116.64,"t":"2025-11-19T05:00:00Z","v":315487,"vw":117.965512},{"c":116.08,"h":121.58,"l":115.805,"n":10084,"o":120.53,"t":"2025-11-20T05:00:00Z","v":265782,"vw":117.345819},{"c":120.92,"h":121.52,"l":115.505,"n":15396,"o":116.45,"t":"2025-11-21T05:00:00Z","v":359882,"vw":119.742633},{"c":121.12,"h":123.83,"l":119.81,"n":8598,"o":120.13,"t":"2025-11-24T05:00:00Z","v":291885,"vw":121.319574},{"c":123.5,"h":123.62,"l":120.355,"n":7339,"o":121.36,"t":"2025-11-25T05:00:00Z","v":212327,"vw":122.774586},{"c":126.12,"h":126.675,"l":123.21,"n":9440,"o":123.41,"t":"2025-11-26T05:00:00Z","v":243383,"vw":125.814808},{"c":127.58,"h":128.07,"l":125.83,"n":5020,"o":126.23,"t":"2025-11-28T05:00:00Z","v":136286,"vw":127.262948},{"c":126.64,"h":127.385,"l":125.06,"n":7879,"o":125.64,"t":"2025-12-01T05:00:00Z","v":220890,"vw":126.54407},{"c":129.39,"h":130.79,"l":127,"n":7885,"o":127.71,"t":"2025-12-02T05:00:00Z","v":244232,"vw":129.35179},{"c":137.68,"h":137.915,"l":129.45,"n":9945,"o":130.59,"t":"2025-12-03T05:00:00Z","v":253852,"vw":135.06226},{"c":138.74,"h":140.89,"l":136.981,"n":10267,"o":137.46,"t":"2025-12-04T05:00:00Z","v":363997,"vw":139.154698},{"c":141.52,"h":142.94,"l":138.91,"n":10084,"o":139.8,"t":"2025-12-05T05:00:00Z","v":324032,"vw":141.34391},{"c":139.27,"h":143.29,"l":138,"n":10352,"o":142.47,"t":"2025-12-08T05:00:00Z","v":269095,"vw":139.486887},{"c":141.39,"h":142.78,"l":138.05,"n":9302,"o":139.36,"t":"2025-12-09T05:00:00Z","v":285308,"vw":141.137909},{"c":145.85,"h":146.6199,"l":139.88,"n":10675,"o":141.08,"t":"2025-12-10T05:00:00Z","v":290399,"vw":144.531781},{"c":142.97,"h":146.52,"l":141.985,"n":10440,"o":146.52,"t":"2025-12-11T05:00:00Z","v":272428,"vw":143.502745},{"c":136.39,"h":142.36,"l":135.41,"n":11639,"o":142,"t":"2025-12-12T05:00:00Z","v":343380,"vw":138.28342},{"c":134.54,"h":138.06,"l":132.415,"n":11666,"o":136.8,"t":"2025-12-15T05:00:00Z","v":391354,"vw":134.29324},{"c":134.34,"h":136.8,"l":133.33,"n":12034,"o":134.37,"t":"2025-12-16T05:00:00Z","v":279762,"vw":134.484562},{"c":132.46,"h":140.01,"l":131.46,"n":13071,"o":134.37,"t":"2025-12-17T05:00:00Z","v":510113,"vw":134.964824},{"c":134.49,"h":137.06,"l":133.69,"n":11682,"o":134.01,"t":"2025-12-18T05:00:00Z","v":318467,"vw":134.900404},{"c":135.03,"h":137.1,"l":134.3,"n":8281,"o":135.39,"t":"2025-12-19T05:00:00Z","v":401684,"vw":135.167277},{"c":135.84,"h":139.23,"l":135.285,"n":8908,"o":137.35,"t":"2025-12-22T05:00:00Z","v":190398,"vw":136.507628},{"c":135.34,"h":136.7325,"l":133.99,"n":6962,"o":134.99,"t":"2025-12-23T05:00:00Z","v":175829,"vw":135.200094},{"c":134.67,"h":136.02,"l":133.55,"n":4881,"o":136.02,"t":"2025-12-24T05:00:00Z","v":82676,"vw":134.734819},{"c":134.38,"h":135.16,"l":133.51,"n":5103,"o":135.15,"t":"2025-12-26T05:00:00Z","v":86275,"vw":134.354561},{"c":132.7,"h":135.6036,"l":131.68,"n":4956,"o":134.24,"t":"2025-12-29T05:00:00Z","v":123482,"vw":132.749708},{"c":132.89,"h":135.02,"l":131.61,"n":7749,"o":132.79,"t":"2025-12-30T05:00:00Z","v":178574,"vw":132.87899},{"c":130.7,"h":133.32,"l":129.98,"n":6234,"o":132.89,"t":"2025-12-31T05:00:00Z","v":153388,"vw":130.954014},{"c":131.93,"h":135.8,"l":131.69,"n":8875,"o":132.82,"t":"2026-01-02T05:00:00Z","v":186752,"vw":132.714676},{"c":137.93,"h":139.93,"l":132.32,"n":8287,"o":132.81,"t":"2026-01-05T05:00:00Z","v":208666,"vw":137.702041},{"c":148.5,"h":148.5,"l":135.2501,"n":12886,"o":138.12,"t":"2026-01-06T05:00:00Z","v":421087,"vw":146.229251},{"c":144.75,"h":147,"l":142.55,"n":9829,"o":146.39,"t":"2026-01-07T05:00:00Z","v":321367,"vw":144.201457},{"c":146.9,"h":147.87,"l":142,"n":9006,"o":142.7,"t":"2026-01-08T05:00:00Z","v":212024,"vw":146.443666},{"c":146.09,"h":147.29,"l":143.59,"n":10299,"o":147,"t":"2026-01-09T05:00:00Z","v":372061,"vw":146.048702},{"c":145.12,"h":146.55,"l":142.13,"n":8808,"o":144.59,"t":"2026-01-12T05:00:00Z","v":361105,"vw":144.074643},{"c":146.45,"h":149.8,"l":145,"n":7991,"o":145.32,"t":"2026-01-13T05:00:00Z","v":300639,"vw":146.658569},{"c":149.05,"h":149.18,"l":144.455,"n":8965,"o":145.09,"t":"2026-01-14T05:00:00Z","v":359624,"vw":147.415375},{"c":152.82,"h":153.9056,"l":147.86,"n":12443,"o":150.23,"t":"2026-01-15T05:00:00Z","v":527019,"vw":152.452249},{"c":148.74,"h":154.9,"l":147.58,"n":9881,"o":153.27,"t":"2026-01-16T05:00:00Z","v":406895,"vw":149.98844},{"c":145.41,"h":148.5,"l":143.93,"n":11670,"o":145.59,"t":"2026-01-20T05:00:00Z","v":419354,"vw":145.83518},{"c":151.94,"h":153.785,"l":147.315,"n":10193,"o":148.47,"t":"2026-01-21T05:00:00Z","v":292659,"vw":151.209267},{"c":151.46,"h":157.29,"l":150.7375,"n":9681,"o":154,"t":"2026-01-22T05:00:00Z","v":311259,"vw":152.416297},{"c":145.35,"h":151.2755,"l":144.02,"n":10546,"o":150.4,"t":"2026-01-23T05:00:00Z","v":301027,"vw":145.618174},{"c":140.61,"h":145.11,"l":138.04,"n":14902,"o":144.3,"t":"2026-01-26T05:00:00Z","v":394721,"vw":140.239835},{"c":140.51,"h":142.62,"l":140,"n":6930,"o":141.46,"t":"2026-01-27T05:00:00Z","v":165504,"vw":140.850369},{"c":144.24,"h":146.16,"l":141.235,"n":9903,"o":142.51,"t":"2026-01-28T05:00:00Z","v":274427,"vw":143.99908},{"c":146.54,"h":147.01,"l":141.5,"n":10742,"o":144.63,"t":"2026-01-29T05:00:00Z","v":372965,"vw":145.63017},{"c":142.45,"h":145.23,"l":140.51,"n":9039,"o":143.21,"t":"2026-01-30T05:00:00Z","v":320339,"vw":142.52424},{"c":143.42,"h":146.8,"l":139.565,"n":10329,"o":140.49,"t":"2026-02-02T05:00:00Z","v":274979,"vw":144.469248},{"c":136.62,"h":144,"l":134.72,"n":13716,"o":143.03,"t":"2026-02-03T05:00:00Z","v":554085,"vw":136.812128},{"c":203.41,"h":207.4999,"l":201.7,"n":102774,"o":205.24,"t":"2026-02-04T05:00:00Z","v":8442687,"vw":203.883996},{"c":205.22,"h":206.61,"l":202.81,"n":49125,"o":204,"t":"2026-02-05T05:00:00Z","v":2772670,"vw":204.268816},{"c":206.5,"h":208.835,"l":205.525,"n":34987,"o":205.81,"t":"2026-02-06T05:00:00Z","v":1745534,"vw":207.026667},{"c":205.41,"h":208,"l":204.84,"n":26242,"o":208,"t":"2026-02-09T05:00:00Z","v":1526282,"vw":205.498872},{"c":206.42,"h":207.29,"l":205.87,"n":18569,"o":206,"t":"2026-02-10T05:00:00Z","v":1252740,"vw":206.561017},{"c":207.1,"h":208,"l":206.3,"n":26439,"o":208,"t":"2026-02-11T05:00:00Z","v":1711713,"vw":206.920182},{"c":207,"h":207.96,"l":205.65,"n":25507,"o":207.95,"t":"2026-02-12T05:00:00Z","v":1594443,"vw":206.74874},{"c":207.27,"h":207.54,"l":206.27,"n":18203,"o":207,"t":"2026-02-13T05:00:00Z","v":919917,"vw":206.974155},{"c":205.69,"h":207.27,"l":205.57,"n":19120,"o":206.95,"t":"2026-02-17T05:00:00Z","v":1077438,"vw":206.318572},{"c":205.45,"h":206.82,"l":205.39,"n":16018,"o":206.41,"t":"2026-02-18T05:00:00Z","v":674903,"vw":205.739006},{"c":204.79,"h":205.855,"l":204.535,"n":15617,"o":205.71,"t":"2026-02-19T05:00:00Z","v":759172,"vw":204.910988},{"c":204.64,"h":205.505,"l":204.18,"n":13997,"o":204.75,"t":"2026-02-20T05:00:00Z","v":738581,"vw":204.812001},{"c":204.2,"h":204.985,"l":204,"n":14735,"o":204.905,"t":"2026-02-23T05:00:00Z","v":673903,"vw":204.283184},{"c":204.345,"h":204.96,"l":204.1,"n":12495,"o":204.44,"t":"2026-02-24T05:00:00Z","v":634388,"vw":204.460264},{"c":204.16,"h":204.9,"l":204.07,"n":12713,"o":204.75,"t":"2026-02-25T05:00:00Z","v":575180,"vw":204.356389},{"c":204.72,"h":205.51,"l":204.31,"n":10935,"o":204.31,"t":"2026-02-26T05:00:00Z","v":644645,"vw":204.702506},{"c":204.53,"h":205.41,"l":204.01,"n":11592,"o":204.7,"t":"2026-02-27T05:00:00Z","v":840026,"vw":204.567729},{"c":204.91,"h":205,"l":204.02,"n":16009,"o":204.31,"t":"2026-03-02T05:00:00Z","v":1171671,"vw":204.468501},{"c":203.64,"h":205.39,"l":202.705,"n":19917,"o":204.27,"t":"2026-03-03T05:00:00Z","v":1199004,"vw":204.052719},{"c":203.58,"h":204.585,"l":202.61,"n":16742,"o":204.06,"t":"2026-03-04T05:00:00Z","v":856987,"vw":203.337039},{"c":203.25,"h":203.8,"l":202.89,"n":21370,"o":203.21,"t":"2026-03-05T05:00:00Z","v":1384191,"vw":203.259844},{"c":202.7,"h":203.68,"l":202.3,"n":15531,"o":203.02,"t":"2026-03-06T05:00:00Z","v":700936,"vw":202.879962},{"c":203.42,"h":204.06,"l":201.95,"n":17143,"o":202.95,"t":"2026-03-09T04:00:00Z","v":641032,"vw":202.762207},{"c":202.64,"h":204.65,"l":202.5,"n":11958,"o":202.91,"t":"2026-03-10T04:00:00Z","v":469312,"vw":203.329991},{"c":201.7,"h":203.06,"l":201.38,"n":13236,"o":203.06,"t":"2026-03-11T04:00:00Z","v":550442,"vw":202.055895},{"c":202.07,"h":202.66,"l":201.02,"n":9597,"o":201.24,"t":"2026-03-12T04:00:00Z","v":383882,"vw":201.843304},{"c":203,"h":203.075,"l":202.0301,"n":10430,"o":202.63,"t":"2026-03-13T04:00:00Z","v":391982,"vw":202.693482},{"c":204.68,"h":204.92,"l":203.59,"n":12197,"o":203.87,"t":"2026-03-16T04:00:00Z","v":641023,"vw":204.375778},{"c":206.36,"h":206.96,"l":204.1,"n":10559,"o":204.68,"t":"2026-03-17T04:00:00Z","v":420456,"vw":206.034091},{"c":205.73,"h":206.79,"l":205.095,"n":9626,"o":206.03,"t":"2026-03-18T04:00:00Z","v":425590,"vw":206.015548},{"c":205.78,"h":206.99,"l":204.3,"n":10005,"o":204.3,"t":"2026-03-19T04:00:00Z","v":409298,"vw":205.854588},{"c":206.25,"h":207.365,"l":205.2,"n":11228,"o":205.91,"t":"2026-03-20T04:00:00Z","v":713944,"vw":206.284591},{"c":206.96,"h":208.18,"l":206,"n":10757,"o":207.79,"t":"2026-03-23T04:00:00Z","v":327103,"vw":207.033574},{"c":207.19,"h":208.11,"l":206.36,"n":9501,"o":206.36,"t":"2026-03-24T04:00:00Z","v":338394,"vw":207.436538},{"c":207.07,"h":208,"l":206.745,"n":8103,"o":207.41,"t":"2026-03-25T04:00:00Z","v":226295,"vw":207.299107},{"c":206.79,"h":207.5,"l":206.32,"n":7903,"o":206.54,"t":"2026-03-26T04:00:00Z","v":175452,"vw":206.884743},{"c":205.93,"h":206.75,"l":205.52,"n":10899,"o":206.71,"t":"2026-03-27T04:00:00Z","v":276024,"vw":206.044649},{"c":205.85,"h":206.72,"l":205.25,"n":12721,"o":206.05,"t":"2026-03-30T04:00:00Z","v":313792,"vw":205.670225},{"c":208.15,"h":208.23,"l":206.565,"n":8923,"o":207.05,"t":"2026-03-31T04:00:00Z","v":291697,"vw":207.753031},{"c":207.71,"h":209.57,"l":207.331,"n":13639,"o":208.44,"t":"2026-04-01T04:00:00Z","v":451282,"vw":208.466392},{"c":209.13,"h":209.31,"l":206.635,"n":11262,"o":206.7,"t":"2026-04-02T04:00:00Z","v":361512,"vw":208.650344},{"c":209.49,"h":209.5,"l":208.25,"n":6192,"o":208.63,"t":"2026-04-06T04:00:00Z","v":166130,"vw":209.081883},{"c":210,"h":210.11,"l":208.12,"n":11519,"o":209.17,"t":"2026-04-07T04:00:00Z","v":468422,"vw":208.970308},{"c":210.36,"h":211.665,"l":209.19,"n":13299,"o":211.62,"t":"2026-04-08T04:00:00Z","v":578901,"vw":210.302093},{"c":210.38,"h":210.92,"l":209.97,"n":10555,"o":210.68,"t":"2026-04-09T04:00:00Z","v":313560,"vw":210.420339},{"c":211.22,"h":211.675,"l":210.26,"n":8257,"o":210.5,"t":"2026-04-10T04:00:00Z","v":272948,"vw":211.069384},{"c":211.32,"h":212.185,"l":210.81,"n":9996,"o":210.81,"t":"2026-04-13T04:00:00Z","v":239540,"vw":211.368782},{"c":211.06,"h":212,"l":210.95,"n":8245,"o":211.5,"t":"2026-04-14T04:00:00Z","v":313867,"vw":211.585701},{"c":211.88,"h":211.94,"l":210.81,"n":9114,"o":210.81,"t":"2026-04-15T04:00:00Z","v":347193,"vw":211.574372},{"c":212.28,"h":212.43,"l":211.105,"n":8842,"o":211.69,"t":"2026-04-16T04:00:00Z","v":295659,"vw":211.815759},{"c":212.89,"h":213.735,"l":212.1001,"n":8903,"o":212.28,"t":"2026-04-17T04:00:00Z","v":275799,"vw":212.836087},{"c":213.94,"h":214,"l":212.62,"n":8691,"o":213.45,"t":"2026-04-20T04:00:00Z","v":321763,"vw":213.597145},{"c":214.53,"h":214.93,"l":213.94,"n":11522,"o":213.94,"t":"2026-04-21T04:00:00Z","v":415119,"vw":214.430204},{"c":214.23,"h":216.55,"l":214,"n":10446,"o":215.66,"t":"2026-04-22T04:00:00Z","v":413134,"vw":214.279742},{"c":214.52,"h":215,"l":213.085,"n":11899,"o":215,"t":"2026-04-23T04:00:00Z","v":456022,"vw":214.162131},{"c":215.5,"h":215.735,"l":213.3,"n":10848,"o":213.3,"t":"2026-04-24T04:00:00Z","v":611522,"vw":215.061291},{"c":215,"h":215.96,"l":214.2,"n":12479,"o":215.5,"t":"2026-04-27T04:00:00Z","v":549929,"vw":214.866081},{"c":215.71,"h":215.88,"l":214.25,"n":11839,"o":215,"t":"2026-04-28T04:00:00Z","v":686187,"vw":215.044641},{"c":217.19,"h":217.33,"l":215.5,"n":9573,"o":215.5,"t":"2026-04-29T04:00:00Z","v":408858,"vw":216.730763},{"c":217.7,"h":217.94,"l":216.53,"n":10560,"o":217.28,"t":"2026-04-30T04:00:00Z","v":559488,"vw":217.198614},{"c":218.24,"h":218.46,"l":216.85,"n":10096,"o":217,"t":"2026-05-01T04:00:00Z","v":434292,"vw":217.90229},{"c":217,"h":217.99,"l":216.29,"n":8533,"o":217.92,"t":"2026-05-04T04:00:00Z","v":306515,"vw":217.051927},{"c":218.27,"h":218.675,"l":216.8427,"n":10024,"o":217.4,"t":"2026-05-05T04:00:00Z","v":482520,"vw":218.001647},{"c":216.54,"h":217.61,"l":215.6275,"n":11517,"o":217,"t":"2026-05-06T04:00:00Z","v":653399,"vw":216.401557},{"c":217.64,"h":218.13,"l":216.5,"n":8669,"o":216.54,"t":"2026-05-07T04:00:00Z","v":446249,"vw":217.513773},{"c":217.45,"h":218.245,"l":217.13,"n":7905,"o":218,"t":"2026-05-08T04:00:00Z","v":232002,"vw":217.459468},{"c":217.21,"h":217.97,"l":216.46,"n":8204,"o":217.35,"t":"2026-05-11T04:00:00Z","v":438563,"vw":217.121237},{"c":216.58,"h":217.34,"l":215.975,"n":9773,"o":217.17,"t":"2026-05-12T04:00:00Z","v":359762,"vw":216.672661},{"c":216.95,"h":217.8,"l":216.58,"n":11523,"o":217.8,"t":"2026-05-13T04:00:00Z","v":488915,"vw":216.932942},{"c":217.31,"h":217.605,"l":216.59,"n":7648,"o":217,"t":"2026-05-14T04:00:00Z","v":350204,"vw":217.118316},{"c":216.59,"h":217.2,"l":215.85,"n":11150,"o":215.85,"t":"2026-05-15T04:00:00Z","v":573661,"vw":216.543036},{"c":216.6,"h":217.24,"l":216.48,"n":7806,"o":216.83,"t":"2026-05-18T04:00:00Z","v":340747,"vw":216.688531},{"c":216.46,"h":216.9,"l":215.02,"n":9422,"o":215.33,"t":"2026-05-19T04:00:00Z","v":353785,"vw":216.340299},{"c":216.89,"h":217.25,"l":216.36,"n":9706,"o":217,"t":"2026-05-20T04:00:00Z","v":245473,"vw":216.934025},{"c":217.31,"h":217.59,"l":216.73,"n":6804,"o":216.89,"t":"2026-05-21T04:00:00Z","v":271259,"vw":217.172443},{"c":217.5,"h":218.09,"l":217.29,"n":7398,"o":217.4,"t":"2026-05-22T04:00:00Z","v":500197,"vw":217.599492},{"c":219.05,"h":219.165,"l":217.53,"n":10371,"o":217.53,"t":"2026-05-26T04:00:00Z","v":529049,"vw":218.441969},{"c":218.06,"h":219.2,"l":217.93,"n":9702,"o":219.05,"t":"2026-05-27T04:00:00Z","v":376602,"vw":218.230743},{"c":218.41,"h":218.47,"l":217.98,"n":6703,"o":218.12,"t":"2026-05-28T04:00:00Z","v":218977,"vw":218.264868},{"c":217.6,"h":218.41,"l":216.77,"n":9408,"o":218.41,"t":"2026-05-29T04:00:00Z","v":657469,"vw":217.787903},{"c":217.88,"h":218.86,"l":217.21,"n":8445,"o":217.42,"t":"2026-06-01T04:00:00Z","v":262831,"vw":217.940162},{"c":218.75,"h":219,"l":217.89,"n":7805,"o":217.97,"t":"2026-06-02T04:00:00Z","v":257204,"vw":218.680861},{"c":219.13,"h":219.455,"l":218.56,"n":9382,"o":218.85,"t":"2026-06-03T04:00:00Z","v":359667,"vw":219.017947},{"c":219,"h":219.68,"l":218.64,"n":7726,"o":218.94,"t":"2026-06-04T04:00:00Z","v":263349,"vw":219.020599},{"c":218.11,"h":219.195,"l":217.68,"n":11232,"o":218.89,"t":"2026-06-05T04:00:00Z","v":530431,"vw":218.311472},{"c":218.2,"h":219.13,"l":217.795,"n":7838,"o":218.95,"t":"2026-06-08T04:00:00Z","v":280093,"vw":218.234233},{"c":218.8,"h":219.53,"l":217.03,"n":18107,"o":219.09,"t":"2026-06-09T04:00:00Z","v":948013,"vw":218.087073},{"c":217.88,"h":218.36,"l":217.1,"n":11115,"o":217.955,"t":"2026-06-10T04:00:00Z","v":431793,"vw":217.652403},{"c":218.9,"h":219.38,"l":217.21,"n":8660,"o":218.08,"t":"2026-06-11T04:00:00Z","v":337185,"vw":218.434988},{"c":219.51,"h":219.67,"l":218.035,"n":6491,"o":218.7,"t":"2026-06-12T04:00:00Z","v":210771,"vw":219.153897},{"c":220.34,"h":220.895,"l":218.8301,"n":9124,"o":219.75,"t":"2026-06-15T04:00:00Z","v":351246,"vw":220.05787},{"c":219.5,"h":220.35,"l":218.835,"n":7273,"o":220,"t":"2026-06-16T04:00:00Z","v":238549,"vw":219.645354},{"c":218.61,"h":219.72,"l":218.31,"n":8860,"o":219.72,"t":"2026-06-17T04:00:00Z","v":1003948,"vw":218.844178},{"c":219.75,"h":220.25,"l":218.51,"n":6988,"o":219.83,"t":"2026-06-18T04:00:00Z","v":735112,"vw":219.681345},{"c":219.78,"h":220,"l":219.28,"n":7550,"o":220,"t":"2026-06-22T04:00:00Z","v":374358,"vw":219.787772},{"c":218.72,"h":219.71,"l":218.5,"n":8230,"o":218.59,"t":"2026-06-23T04:00:00Z","v":297637,"vw":218.949115},{"c":218,"h":219.52,"l":217.46,"n":11158,"o":218.73,"t":"2026-06-24T04:00:00Z","v":500328,"vw":218.207947},{"c":217.95,"h":218.85,"l":216.685,"n":10592,"o":218.62,"t":"2026-06-25T04:00:00Z","v":581931,"vw":217.784024},{"c":218.42,"h":219.565,"l":216.51,"n":13163,"o":217.88,"t":"2026-06-26T04:00:00Z","v":2075839,"vw":218.020346},{"c":219.03,"h":219.36,"l":217.05,"n":8174,"o":218.84,"t":"2026-06-29T04:00:00Z","v":317323,"vw":218.706949},{"c":218.56,"h":219.685,"l":217.25,"n":9957,"o":219.22,"t":"2026-06-30T04:00:00Z","v":436084,"vw":218.438467},{"c":218.38,"h":219.28,"l":217.4,"n":7911,"o":218.04,"t":"2026-07-01T04:00:00Z","v":1329497,"vw":218.270096},{"c":218.22,"h":218.545,"l":217.47,"n":8975,"o":218.2,"t":"2026-07-02T04:00:00Z","v":623294,"vw":218.064368},{"c":217.57,"h":218.735,"l":217.13,"n":6411,"o":217.95,"t":"2026-07-06T04:00:00Z","v":405273,"vw":217.787782},{"c":217.8,"h":218.18,"l":217.3,"n":5858,"o":217.3,"t":"2026-07-07T04:00:00Z","v":210620,"vw":217.76947},{"c":218.32,"h":219.33,"l":217.31,"n":6043,"o":217.53,"t":"2026-07-08T04:00:00Z","v":217486,"vw":218.592689},{"c":218.68,"h":219.02,"l":218.1325,"n":5456,"o":219,"t":"2026-07-09T04:00:00Z","v":205859,"vw":218.755619},{"c":218.63,"h":219.19,"l":218.47,"n":5229,"o":218.68,"t":"2026-07-10T04:00:00Z","v":384493,"vw":218.771124},{"c":218.75,"h":219.105,"l":218.1,"n":5295,"o":218.66,"t":"2026-07-13T04:00:00Z","v":175171,"vw":218.601873},{"c":218,"h":219.47,"l":217.55,"n":5111,"o":219.47,"t":"2026-07-14T04:00:00Z","v":241109,"vw":218.184595},{"c":218.19,"h":218.86,"l":217.8,"n":5795,"o":217.8,"t":"2026-07-15T04:00:00Z","v":275333,"vw":218.243372},{"c":218.37,"h":218.68,"l":217.98,"n":8223,"o":218.07,"t":"2026-07-16T04:00:00Z","v":364120,"vw":218.374473},{"c":217.47,"h":218.27,"l":217.3,"n":7532,"o":217.4,"t":"2026-07-17T04:00:00Z","v":355845,"vw":217.792317},{"c":217.36,"h":217.97,"l":217.25,"n":6094,"o":217.685,"t":"2026-07-20T04:00:00Z","v":292403,"vw":217.428847},{"c":217.4,"h":218.095,"l":217.235,"n":5794,"o":217.89,"t":"2026-07-21T04:00:00Z","v":247972,"vw":217.482112},{"c":217.17,"h":217.94,"l":217.01,"n":7353,"o":217.94,"t":"2026-07-22T04:00:00Z","v":364978,"vw":217.387894},{"c":216.76,"h":217.55,"l":216.025,"n":7979,"o":217,"t":"2026-07-23T04:00:00Z","v":405430,"vw":216.935134},{"c":216.88,"h":217.43,"l":216.66,"n":6741,"o":217.22,"t":"2026-07-24T04:00:00Z","v":218555,"vw":217.008488},{"c":217.29,"h":217.8,"l":216.82,"n":6900,"o":217.8,"t":"2026-07-27T04:00:00Z","v":218434,"vw":217.234639},{"c":217.25,"h":218.25,"l":216.68,"n":7198,"o":217,"t":"2026-07-28T04:00:00Z","v":393290,"vw":217.2992},{"c":216.44,"h":217.81,"l":216.25,"n":10102,"o":217.5,"t":"2026-07-29T04:00:00Z","v":399656,"vw":217.058515},{"c":216.93,"h":218.29,"l":216.34,"n":7329,"o":217.24,"t":"2026-07-30T04:00:00Z","v":311582,"vw":217.053591},{"c":217.5,"h":218.18,"l":216.85,"n":9125,"o":217.21,"t":"2026-07-31T04:00:00Z","v":280171,"vw":217.476154},{"c":218,"h":218.49,"l":217.8,"n":5926,"o":217.84,"t":"2026-08-03T04:00:00Z","v":182151,"vw":218.055238},{"c":218.39,"h":219.23,"l":217.795,"n":6049,"o":218.15,"t":"2026-08-04T04:00:00Z","v":173752,"vw":218.406555},{"c":218.23,"h":218.9,"l":217.93,"n":6422,"o":218.9,"t":"2026-08-05T04:00:00Z","v":189458,"vw":218.227745},{"c":218.47,"h":219.745,"l":218.4,"n":4885,"o":218.4,"t":"2026-08-06T04:00:00Z","v":171073,"vw":218.993206},{"c":219.21,"h":219.42,"l":218.625,"n":5230,"o":218.65,"t":"2026-08-07T04:00:00Z","v":166767,"vw":219.181128},{"c":218.43,"h":219.21,"l":217.995,"n":6743,"o":219.21,"t":"2026-08-10T04:00:00Z","v":190196,"vw":218.468212},{"c":218.94,"h":219.24,"l":218.11,"n":5135,"o":218.6,"t":"2026-08-11T04:00:00Z","v":175492,"vw":218.768233},{"c":218.83,"h":219.45,"l":218.24,"n":5257,"o":218.32,"t":"2026-08-12T04:00:00Z","v":253926,"vw":218.902106},{"c":218.3,"h":219.2,"l":217.77,"n":5509,"o":219.15,"t":"2026-08-13T04:00:00Z","v":237395,"vw":218.377516},{"c":218.41,"h":218.87,"l":218.2,"n":5680,"o":218.21,"t":"2026-08-14T04:00:00Z","v":237331,"vw":218.442948},{"c":219.29,"h":219.48,"l":218.55,"n":5921,"o":218.68,"t":"2026-08-17T04:00:00Z","v":271160,"vw":219.184676},{"c":219,"h":219.3,"l":218.5,"n":6318,"o":218.93,"t":"2026-08-18T04:00:00Z","v":213880,"vw":218.947226},{"c":218.92,"h":219.4,"l":218.69,"n":7174,"o":219.4,"t":"2026-08-19T04:00:00Z","v":345304,"vw":218.923606},{"c":218.1,"h":219.11,"l":217.79,"n":6094,"o":219,"t":"2026-08-20T04:00:00Z","v":367017,"vw":218.3647},{"c":218,"h":218.69,"l":217.845,"n":6247,"o":218.65,"t":"2026-08-21T04:00:00Z","v":429130,"vw":218.055365},{"c":218.08,"h":218.3391,"l":217.61,"n":5219,"o":218,"t":"2026-08-24T04:00:00Z","v":275363,"vw":217.968243},{"c":218.37,"h":218.645,"l":217.845,"n":5286,"o":218.26,"t":"2026-08-25T04:00:00Z","v":339347,"vw":218.160698},{"c":218.83,"h":219.1,"l":218.26,"n":3787,"o":218.49,"t":"2026-08-26T04:00:00Z","v":151951,"vw":218.73546},{"c":218.95,"h":219.06,"l":218.4483,"n":5108,"o":218.7,"t":"2026-08-27T04:00:00Z","v":206281,"vw":218.8275},{"c":218.54,"h":219.2,"l":218.48,"n":4757,"o":219.2,"t":"2026-08-28T04:00:00Z","v":246465,"vw":218.702828},{"c":219.05,"h":219.2,"l":218.19,"n":5154,"o":218.98,"t":"2026-08-31T04:00:00Z","v":429580,"vw":218.997308},{"c":219.12,"h":219.33,"l":218.63,"n":6723,"o":218.63,"t":"2026-09-01T04:00:00Z","v":324565,"vw":219.052712},{"c":220.23,"h":220.46,"l":219,"n":6911,"o":219,"t":"2026-09-02T04:00:00Z","v":610072,"vw":219.618903},{"c":220.71,"h":220.83,"l":220,"n":5996,"o":220,"t":"2026-09-03T04:00:00Z","v":362436,"vw":220.40909},{"c":220.58,"h":222.49,"l":219.945,"n":5942,"o":222.49,"t":"2026-09-04T04:00:00Z","v":346506,"vw":221.000616},{"c":220,"h":221,"l":219.92,"n":5555,"o":221,"t":"2026-09-08T04:00:00Z","v":206543,"vw":220.045817},{"c":219.82,"h":220.3,"l":219.202,"n":5937,"o":220.3,"t":"2026-09-09T04:00:00Z","v":169765,"vw":219.809601},{"c":219.15,"h":219.845,"l":216.88,"n":7634,"o":219.81,"t":"2026-09-10T04:00:00Z","v":503031,"vw":219.176409},{"c":220.33,"h":220.51,"l":219.1,"n":6126,"o":219.36,"t":"2026-09-11T04:00:00Z","v":126115,"vw":220.117979},{"c":219.28,"h":219.96,"l":219,"n":6672,"o":219.25,"t":"2026-09-14T04:00:00Z","v":314439,"vw":219.404432},{"c":219.97,"h":220.03,"l":219.2,"n":7492,"o":219.3,"t":"2026-09-15T04:00:00Z","v":232803,"vw":219.674928},{"c":219.71,"h":220.4544,"l":219.575,"n":6590,"o":220,"t":"2026-09-16T04:00:00Z","v":165713,"vw":219.822787},{"c":219.7,"h":220.24,"l":219.48,"n":5364,"o":220.12,"t":"2026-09-17T04:00:00Z","v":192513,"vw":219.801295},{"c":220.5,"h":220.5951,"l":219.805,"n":4228,"o":219.86,"t":"2026-09-18T04:00:00Z","v":373985,"vw":220.318916},{"c":220.87,"h":221.045,"l":220.28,"n":6268,"o":221,"t":"2026-09-21T04:00:00Z","v":469650,"vw":220.821977},{"c":221.97,"h":222.15,"l":220.75,"n":5907,"o":221,"t":"2026-09-22T04:00:00Z","v":165579,"vw":221.706025},{"c":221.25,"h":222.36,"l":221.14,"n":5452,"o":221.97,"t":"2026-09-23T04:00:00Z","v":202166,"vw":221.437307},{"c":221.38,"h":222.17,"l":221.15,"n":4446,"o":221.7,"t":"2026-09-24T04:00:00Z","v":433915,"vw":221.489271},{"c":221.24,"h":221.59,"l":220.94,"n":6071,"o":221.3,"t":"2026-09-25T04:00:00Z","v":161213,"vw":221.202651},{"c":221.03,"h":221.8,"l":220.7788,"n":6019,"o":221.59,"t":"2026-09-28T04:00:00Z","v":140073,"vw":221.207224},{"c":221.17,"h":221.58,"l":221.03,"n":4809,"o":221.12,"t":"2026-09-29T04:00:00Z","v":453351,"vw":221.309978},{"c":221.58,"h":221.94,"l":221.325,"n":5492,"o":221.9,"t":"2026-09-30T04:00:00Z","v":279180,"vw":221.634823},{"c":222.51,"h":222.92,"l":221.49,"n":5631,"o":221.53,"t":"2026-10-01T04:00:00Z","v":382192,"vw":222.385921},{"c":222.76,"h":223.5,"l":222.24,"n":5798,"o":223,"t":"2026-10-02T04:00:00Z","v":304337,"vw":222.692125},{"c":222.8,"h":223.14,"l":222.29,"n":7028,"o":222.34,"t":"2026-10-05T04:00:00Z","v":384077,"vw":222.722702},{"c":222.62,"h":223.0525,"l":222.53,"n":4699,"o":222.66,"t":"2026-10-06T04:00:00Z","v":308278,"vw":222.717527},{"c":221.945,"h":222.9,"l":221.6,"n":5970,"o":222.9,"t":"2026-10-07T04:00:00Z","v":339256,"vw":222.004565},{"c":221.75,"h":222.28,"l":221.55,"n":6262,"o":221.86,"t":"2026-10-08T04:00:00Z","v":565339,"vw":221.816571},{"c":222.04,"h":222.2,"l":221.22,"n":4473,"o":221.77,"t":"2026-10-09T04:00:00Z","v":151639,"vw":221.862965},{"c":221.7,"h":222.02,"l":221.5,"n":5822,"o":222.02,"t":"2026-10-12T04:00:00Z","v":364752,"vw":221.726155},{"c":221.15,"h":221.9,"l":221.15,"n":5971,"o":221.7,"t":"2026-10-13T04:00:00Z","v":191754,"vw":221.428661},{"c":221.09,"h":221.85,"l":220.97,"n":9304,"o":221.1,"t":"2026-10-14T04:00:00Z","v":435360,"vw":221.255366},{"c":221.05,"h":222.025,"l":220.93,"n":8101,"o":221.49,"t":"2026-10-15T04:00:00Z","v":503650,"vw":221.243667},{"c":221,"h":221.69,"l":220.56,"n":7223,"o":221.26,"t":"2026-10-16T04:00:00Z","v":303230,"vw":221.034479},{"c":220.99,"h":221.73,"l":220.98,"n":6111,"o":221,"t":"2026-10-19T04:00:00Z","v":284862,"vw":221.13713},{"c":221.1,"h":221.5,"l":220.86,"n":5263,"o":221,"t":"2026-10-20T04:00:00Z","v":179533,"vw":221.105629},{"c":221.71,"h":221.77,"l":221.09,"n":5590,"o":221.22,"t":"2026-10-21T04:00:00Z","v":283666,"vw":221.454605},{"c":221.12,"h":221.62,"l":221.11,"n":6086,"o":221.25,"t":"2026-10-22T04:00:00Z","v":340978,"vw":221.237489}],"volatilityBars":[{"c":221,"h":221,"l":221,"n":13,"o":221,"t":"2026-09-21T13:30:00Z","v":673,"vw":221},{"c":220.46,"h":220.61,"l":220.455,"n":149,"o":220.61,"t":"2026-09-21T13:45:00Z","v":4193,"vw":220.515971},{"c":220.48,"h":220.525,"l":220.48,"n":115,"o":220.5,"t":"2026-09-21T14:00:00Z","v":2353,"vw":220.502121},{"c":220.505,"h":220.54,"l":220.49,"n":291,"o":220.5,"t":"2026-09-21T14:15:00Z","v":11019,"vw":220.512388},{"c":220.5,"h":220.51,"l":220.5,"n":126,"o":220.505,"t":"2026-09-21T14:30:00Z","v":3044,"vw":220.503537},{"c":220.45,"h":220.51,"l":220.45,"n":105,"o":220.5,"t":"2026-09-21T14:45:00Z","v":2040,"vw":220.481619},{"c":220.475,"h":220.475,"l":220.28,"n":131,"o":220.43,"t":"2026-09-21T15:00:00Z","v":4462,"vw":220.358844},{"c":220.52,"h":220.56,"l":220.5,"n":78,"o":220.505,"t":"2026-09-21T15:15:00Z","v":2177,"vw":220.5225},{"c":220.47,"h":220.5,"l":220.47,"n":36,"o":220.5,"t":"2026-09-21T15:30:00Z","v":464,"vw":220.485075},{"c":220.495,"h":220.5,"l":220.475,"n":65,"o":220.475,"t":"2026-09-21T15:45:00Z","v":833,"vw":220.48625},{"c":220.45,"h":220.46,"l":220.45,"n":75,"o":220.46,"t":"2026-09-21T16:00:00Z","v":1631,"vw":220.454444},{"c":220.46,"h":220.46,"l":220.45,"n":33,"o":220.45,"t":"2026-09-21T16:15:00Z","v":642,"vw":220.455},{"c":220.485,"h":220.485,"l":220.485,"n":7,"o":220.485,"t":"2026-09-21T16:30:00Z","v":116,"vw":220.485},{"c":220.505,"h":220.505,"l":220.48,"n":17,"o":220.48,"t":"2026-09-21T16:45:00Z","v":416,"vw":220.489227},{"c":220.65,"h":220.65,"l":220.5,"n":160,"o":220.505,"t":"2026-09-21T17:00:00Z","v":4527,"vw":220.526296},{"c":220.755,"h":220.78,"l":220.65,"n":132,"o":220.67,"t":"2026-09-21T17:15:00Z","v":4995,"vw":220.677384},{"c":220.88,"h":220.9,"l":220.775,"n":48,"o":220.775,"t":"2026-09-21T17:30:00Z","v":1056,"vw":220.873016},{"c":220.875,"h":220.88,"l":220.875,"n":44,"o":220.88,"t":"2026-09-21T17:45:00Z","v":596,"vw":220.876645},{"c":220.905,"h":220.91,"l":220.86,"n":101,"o":220.9,"t":"2026-09-21T18:00:00Z","v":2531,"vw":220.890852},{"c":220.98,"h":221.045,"l":220.83,"n":221,"o":220.83,"t":"2026-09-21T18:15:00Z","v":9779,"vw":220.999131},{"c":220.93,"h":221.015,"l":220.9,"n":139,"o":221.015,"t":"2026-09-21T18:30:00Z","v":2853,"vw":220.968594},{"c":220.995,"h":221.02,"l":220.955,"n":205,"o":220.96,"t":"2026-09-21T18:45:00Z","v":7985,"vw":220.99729},{"c":220.96,"h":221.015,"l":220.96,"n":101,"o":221,"t":"2026-09-21T19:00:00Z","v":1645,"vw":220.996925},{"c":220.9,"h":220.955,"l":220.9,"n":118,"o":220.955,"t":"2026-09-21T19:15:00Z","v":2218,"vw":220.91523},{"c":220.96,"h":220.98,"l":220.9,"n":306,"o":220.9,"t":"2026-09-21T19:30:00Z","v":6831,"vw":220.926768},{"c":221,"h":221.045,"l":220.795,"n":1069,"o":220.95,"t":"2026-09-21T19:45:00Z","v":38306,"vw":220.959345},{"c":220.87,"h":220.87,"l":220.87,"n":42,"o":220.87,"t":"2026-09-21T20:00:00Z","v":152379,"vw":220.87},{"c":221.02,"h":221.205,"l":220.75,"n":229,"o":221,"t":"2026-09-22T13:30:00Z","v":17401,"vw":220.997276},{"c":221.12,"h":221.2,"l":221.01,"n":153,"o":221.03,"t":"2026-09-22T13:45:00Z","v":3924,"vw":221.104933},{"c":221.39,"h":221.39,"l":221.11,"n":99,"o":221.29,"t":"2026-09-22T14:00:00Z","v":3069,"vw":221.229118},{"c":221.3,"h":221.5,"l":221.255,"n":187,"o":221.4,"t":"2026-09-22T14:15:00Z","v":5486,"vw":221.369193},{"c":221.24,"h":221.32,"l":221.16,"n":158,"o":221.29,"t":"2026-09-22T14:30:00Z","v":3635,"vw":221.235227},{"c":221.25,"h":221.25,"l":221.08,"n":102,"o":221.11,"t":"2026-09-22T14:45:00Z","v":2296,"vw":221.132857},{"c":221.1725,"h":221.305,"l":221.1725,"n":71,"o":221.3,"t":"2026-09-22T15:00:00Z","v":1698,"vw":221.226082},{"c":221.45,"h":221.45,"l":221.315,"n":79,"o":221.315,"t":"2026-09-22T15:15:00Z","v":1503,"vw":221.379577},{"c":221.38,"h":221.39,"l":221.37,"n":63,"o":221.37,"t":"2026-09-22T15:30:00Z","v":1193,"vw":221.381},{"c":221.48,"h":221.5,"l":221.44,"n":83,"o":221.44,"t":"2026-09-22T15:45:00Z","v":2019,"vw":221.486336},{"c":221.63,"h":221.635,"l":221.58,"n":42,"o":221.635,"t":"2026-09-22T16:00:00Z","v":910,"vw":221.61375},{"c":221.54,"h":221.61,"l":221.54,"n":44,"o":221.61,"t":"2026-09-22T16:15:00Z","v":800,"vw":221.575},{"c":221.62,"h":221.62,"l":221.615,"n":12,"o":221.615,"t":"2026-09-22T16:30:00Z","v":295,"vw":221.6175},{"c":221.75,"h":221.75,"l":221.64,"n":78,"o":221.65,"t":"2026-09-22T16:45:00Z","v":1764,"vw":221.682069},{"c":221.8,"h":221.8,"l":221.73,"n":128,"o":221.8,"t":"2026-09-22T17:00:00Z","v":3158,"vw":221.769759},{"c":221.75,"h":221.75,"l":221.745,"n":60,"o":221.745,"t":"2026-09-22T17:15:00Z","v":1772,"vw":221.749478},{"c":221.91,"h":221.97,"l":221.8,"n":155,"o":221.8,"t":"2026-09-22T17:30:00Z","v":5488,"vw":221.863324},{"c":222,"h":222,"l":221.87,"n":203,"o":221.92,"t":"2026-09-22T17:45:00Z","v":5393,"vw":221.943474},{"c":222.05,"h":222.13,"l":222,"n":125,"o":222,"t":"2026-09-22T18:00:00Z","v":3275,"vw":222.043779},{"c":221.995,"h":222.1,"l":221.95,"n":144,"o":222.06,"t":"2026-09-22T18:15:00Z","v":3339,"vw":222.026613},{"c":221.93,"h":221.97,"l":221.84,"n":250,"o":221.97,"t":"2026-09-22T18:30:00Z","v":8247,"vw":221.925835},{"c":221.94,"h":222,"l":221.82,"n":115,"o":221.86,"t":"2026-09-22T18:45:00Z","v":2528,"vw":221.905154},{"c":222.01,"h":222.15,"l":221.94,"n":104,"o":221.945,"t":"2026-09-22T19:00:00Z","v":4474,"vw":222.028756},{"c":222,"h":222.01,"l":221.9601,"n":72,"o":222,"t":"2026-09-22T19:15:00Z","v":2253,"vw":221.986749},{"c":222.035,"h":222.05,"l":222.02,"n":90,"o":222.05,"t":"2026-09-22T19:30:00Z","v":2404,"vw":222.030874},{"c":222.05,"h":222.06,"l":221.61,"n":970,"o":222.05,"t":"2026-09-22T19:45:00Z","v":28364,"vw":221.93912},{"c":221.97,"h":221.97,"l":221.97,"n":20,"o":221.97,"t":"2026-09-22T20:00:00Z","v":29641,"vw":221.97},{"c":221.87,"h":222,"l":221.83,"n":102,"o":221.95,"t":"2026-09-23T13:30:00Z","v":5846,"vw":221.954733},{"c":221.865,"h":221.865,"l":221.75,"n":108,"o":221.79,"t":"2026-09-23T13:45:00Z","v":3843,"vw":221.811593},{"c":221.88,"h":221.88,"l":221.78,"n":29,"o":221.78,"t":"2026-09-23T14:00:00Z","v":506,"vw":221.833333},{"c":222.135,"h":222.135,"l":221.78,"n":290,"o":221.78,"t":"2026-09-23T14:15:00Z","v":11636,"vw":221.843949},{"c":221.97,"h":222.36,"l":221.97,"n":180,"o":222.125,"t":"2026-09-23T14:30:00Z","v":5874,"vw":222.092811},{"c":222,"h":222.06,"l":221.97,"n":99,"o":221.97,"t":"2026-09-23T14:45:00Z","v":3671,"vw":221.997488},{"c":222.03,"h":222.04,"l":221.96,"n":75,"o":221.99,"t":"2026-09-23T15:00:00Z","v":2846,"vw":221.995977},{"c":222.14,"h":222.21,"l":222.12,"n":52,"o":222.21,"t":"2026-09-23T15:15:00Z","v":1195,"vw":222.158571},{"c":221.96,"h":222.13,"l":221.92,"n":123,"o":222.13,"t":"2026-09-23T15:30:00Z","v":2823,"vw":222.045366},{"c":221.795,"h":221.99,"l":221.75,"n":47,"o":221.99,"t":"2026-09-23T15:45:00Z","v":3471,"vw":221.807319},{"c":221.79,"h":221.8,"l":221.75,"n":55,"o":221.75,"t":"2026-09-23T16:00:00Z","v":1692,"vw":221.789732},{"c":221.54,"h":221.79,"l":221.54,"n":110,"o":221.76,"t":"2026-09-23T16:15:00Z","v":3810,"vw":221.737689},{"c":221.3,"h":221.48,"l":221.3,"n":194,"o":221.48,"t":"2026-09-23T16:45:00Z","v":5747,"vw":221.380236},{"c":221.34,"h":221.34,"l":221.335,"n":16,"o":221.335,"t":"2026-09-23T17:00:00Z","v":872,"vw":221.335714},{"c":221.27,"h":221.28,"l":221.19,"n":140,"o":221.2,"t":"2026-09-23T17:15:00Z","v":3972,"vw":221.241106},{"c":221.37,"h":221.37,"l":221.195,"n":64,"o":221.195,"t":"2026-09-23T17:30:00Z","v":2644,"vw":221.291503},{"c":221.46,"h":221.46,"l":221.46,"n":7,"o":221.46,"t":"2026-09-23T17:45:00Z","v":158,"vw":221.46},{"c":221.41,"h":221.465,"l":221.41,"n":112,"o":221.46,"t":"2026-09-23T18:00:00Z","v":2603,"vw":221.439584},{"c":221.435,"h":221.44,"l":221.3431,"n":114,"o":221.39,"t":"2026-09-23T18:15:00Z","v":4632,"vw":221.378969},{"c":221.38,"h":221.43,"l":221.38,"n":72,"o":221.43,"t":"2026-09-23T18:30:00Z","v":1583,"vw":221.404347},{"c":221.3,"h":221.34,"l":221.26,"n":115,"o":221.34,"t":"2026-09-23T18:45:00Z","v":3304,"vw":221.284552},{"c":221.33,"h":221.33,"l":221.25,"n":136,"o":221.285,"t":"2026-09-23T19:00:00Z","v":4394,"vw":221.280577},{"c":221.365,"h":221.415,"l":221.26,"n":249,"o":221.295,"t":"2026-09-23T19:15:00Z","v":7742,"vw":221.327567},{"c":221.39,"h":221.43,"l":221.33,"n":266,"o":221.37,"t":"2026-09-23T19:30:00Z","v":10315,"vw":221.369152},{"c":221.22,"h":221.39,"l":221.14,"n":807,"o":221.36,"t":"2026-09-23T19:45:00Z","v":26652,"vw":221.255934},{"c":221.25,"h":221.25,"l":221.25,"n":38,"o":221.25,"t":"2026-09-23T20:00:00Z","v":60993,"vw":221.25},{"c":221.665,"h":221.7,"l":221.665,"n":39,"o":221.7,"t":"2026-09-24T13:30:00Z","v":2373,"vw":221.681629},{"c":221.875,"h":221.88,"l":221.675,"n":70,"o":221.675,"t":"2026-09-24T13:45:00Z","v":2313,"vw":221.787737},{"c":222.02,"h":222.02,"l":221.64,"n":287,"o":221.845,"t":"2026-09-24T14:00:00Z","v":17629,"vw":221.783201},{"c":222.11,"h":222.17,"l":222.1,"n":31,"o":222.17,"t":"2026-09-24T14:15:00Z","v":780,"vw":222.116},{"c":221.7975,"h":222.06,"l":221.7975,"n":102,"o":222.06,"t":"2026-09-24T14:30:00Z","v":2662,"vw":221.92},{"c":221.675,"h":221.735,"l":221.675,"n":18,"o":221.735,"t":"2026-09-24T14:45:00Z","v":273,"vw":221.705},{"c":221.59,"h":221.63,"l":221.39,"n":48,"o":221.63,"t":"2026-09-24T15:00:00Z","v":823,"vw":221.542096},{"c":221.785,"h":221.785,"l":221.63,"n":67,"o":221.645,"t":"2026-09-24T15:15:00Z","v":4384,"vw":221.737832},{"c":221.71,"h":221.73,"l":221.71,"n":36,"o":221.73,"t":"2026-09-24T15:30:00Z","v":946,"vw":221.7225},{"c":221.765,"h":221.765,"l":221.765,"n":5,"o":221.765,"t":"2026-09-24T15:45:00Z","v":275,"vw":221.765},{"c":221.68,"h":221.785,"l":221.64,"n":40,"o":221.785,"t":"2026-09-24T16:00:00Z","v":813,"vw":221.69625},{"c":221.76,"h":221.9,"l":221.76,"n":151,"o":221.9,"t":"2026-09-24T16:15:00Z","v":3191,"vw":221.825417},{"c":221.815,"h":221.8725,"l":221.79,"n":67,"o":221.8,"t":"2026-09-24T16:30:00Z","v":2134,"vw":221.82174},{"c":221.795,"h":221.795,"l":221.79,"n":17,"o":221.79,"t":"2026-09-24T16:45:00Z","v":454,"vw":221.792024},{"c":221.6948,"h":221.76,"l":221.65,"n":58,"o":221.76,"t":"2026-09-24T17:00:00Z","v":1544,"vw":221.708254},{"c":221.57,"h":221.57,"l":221.57,"n":26,"o":221.57,"t":"2026-09-24T17:15:00Z","v":557,"vw":221.57},{"c":221.42,"h":221.42,"l":221.37,"n":35,"o":221.37,"t":"2026-09-24T17:30:00Z","v":1031,"vw":221.41},{"c":221.395,"h":221.395,"l":221.37,"n":25,"o":221.39,"t":"2026-09-24T17:45:00Z","v":779,"vw":221.379554},{"c":221.4369,"h":221.485,"l":221.4369,"n":29,"o":221.445,"t":"2026-09-24T18:00:00Z","v":1024,"vw":221.45575},{"c":221.81,"h":221.86,"l":221.66,"n":73,"o":221.66,"t":"2026-09-24T18:15:00Z","v":2152,"vw":221.7695},{"c":221.57,"h":221.72,"l":221.57,"n":113,"o":221.72,"t":"2026-09-24T18:30:00Z","v":2191,"vw":221.637955},{"c":221.665,"h":221.67,"l":221.52,"n":69,"o":221.61,"t":"2026-09-24T18:45:00Z","v":2331,"vw":221.586307},{"c":221.545,"h":221.65,"l":221.545,"n":153,"o":221.65,"t":"2026-09-24T19:00:00Z","v":4009,"vw":221.59364},{"c":221.375,"h":221.525,"l":221.35,"n":128,"o":221.525,"t":"2026-09-24T19:15:00Z","v":3685,"vw":221.414312},{"c":221.395,"h":221.41,"l":221.24,"n":343,"o":221.375,"t":"2026-09-24T19:30:00Z","v":13647,"vw":221.328609},{"c":221.38,"h":221.4975,"l":221.15,"n":988,"o":221.395,"t":"2026-09-24T19:45:00Z","v":36760,"vw":221.343163},{"c":221.38,"h":221.38,"l":221.38,"n":15,"o":221.38,"t":"2026-09-24T20:00:00Z","v":45810,"vw":221.38},{"c":221.34,"h":221.365,"l":221.3,"n":61,"o":221.3,"t":"2026-09-25T13:30:00Z","v":2093,"vw":221.311253},{"c":221.41,"h":221.555,"l":221.335,"n":79,"o":221.34,"t":"2026-09-25T13:45:00Z","v":1607,"vw":221.41212},{"c":221.3245,"h":221.44,"l":221.3245,"n":40,"o":221.44,"t":"2026-09-25T14:00:00Z","v":1193,"vw":221.3955},{"c":221.095,"h":221.32,"l":220.98,"n":265,"o":221.32,"t":"2026-09-25T14:15:00Z","v":8672,"vw":221.0963},{"c":221.02,"h":221.14,"l":221.01,"n":124,"o":221.095,"t":"2026-09-25T14:30:00Z","v":3194,"vw":221.105748},{"c":221.09,"h":221.11,"l":221,"n":87,"o":221.025,"t":"2026-09-25T14:45:00Z","v":1849,"vw":221.057535},{"c":221.11,"h":221.13,"l":221.045,"n":124,"o":221.06,"t":"2026-09-25T15:00:00Z","v":3246,"vw":221.08177},{"c":221.14,"h":221.14,"l":221,"n":123,"o":221,"t":"2026-09-25T15:15:00Z","v":2728,"vw":221.064245},{"c":220.94,"h":221.07,"l":220.94,"n":65,"o":221.06,"t":"2026-09-25T15:30:00Z","v":2081,"vw":221.040179},{"c":221.21,"h":221.22,"l":221.09,"n":129,"o":221.135,"t":"2026-09-25T15:45:00Z","v":1945,"vw":221.172914},{"c":221.27,"h":221.27,"l":221.22,"n":114,"o":221.22,"t":"2026-09-25T16:00:00Z","v":2454,"vw":221.248874},{"c":221.285,"h":221.34,"l":221.255,"n":129,"o":221.34,"t":"2026-09-25T16:15:00Z","v":2658,"vw":221.29747},{"c":221.125,"h":221.335,"l":221.125,"n":90,"o":221.335,"t":"2026-09-25T16:30:00Z","v":1713,"vw":221.209046},{"c":221.15,"h":221.195,"l":221.15,"n":56,"o":221.15,"t":"2026-09-25T16:45:00Z","v":1568,"vw":221.161552},{"c":221.225,"h":221.225,"l":221.19,"n":38,"o":221.19,"t":"2026-09-25T17:00:00Z","v":870,"vw":221.21375},{"c":221.17,"h":221.24,"l":221.1,"n":97,"o":221.225,"t":"2026-09-25T17:15:00Z","v":2189,"vw":221.17334},{"c":221.13,"h":221.15,"l":221.09,"n":90,"o":221.13,"t":"2026-09-25T17:30:00Z","v":1559,"vw":221.124417},{"c":221.11,"h":221.11,"l":221.07,"n":45,"o":221.09,"t":"2026-09-25T17:45:00Z","v":1196,"vw":221.09125},{"c":221.07,"h":221.095,"l":221,"n":94,"o":221.095,"t":"2026-09-25T18:00:00Z","v":1738,"vw":221.039803},{"c":221.15,"h":221.21,"l":221.105,"n":120,"o":221.16,"t":"2026-09-25T18:15:00Z","v":2821,"vw":221.151218},{"c":221.12,"h":221.205,"l":221.12,"n":99,"o":221.205,"t":"2026-09-25T18:30:00Z","v":1657,"vw":221.15224},{"c":221.11,"h":221.115,"l":221.045,"n":148,"o":221.11,"t":"2026-09-25T18:45:00Z","v":3904,"vw":221.076259},{"c":221.12,"h":221.16,"l":221.12,"n":70,"o":221.16,"t":"2026-09-25T19:00:00Z","v":1428,"vw":221.130833},{"c":221.07,"h":221.17,"l":221.07,"n":178,"o":221.17,"t":"2026-09-25T19:15:00Z","v":3004,"vw":221.103737},{"c":221.14,"h":221.14,"l":221.07,"n":249,"o":221.0701,"t":"2026-09-25T19:30:00Z","v":5712,"vw":221.100889},{"c":221.3,"h":221.59,"l":221.025,"n":1272,"o":221.19,"t":"2026-09-25T19:45:00Z","v":40895,"vw":221.246676},{"c":221.24,"h":221.24,"l":221.24,"n":17,"o":221.24,"t":"2026-09-25T20:00:00Z","v":36945,"vw":221.24},{"c":221.4575,"h":221.62,"l":220.7788,"n":40,"o":221.59,"t":"2026-09-28T13:30:00Z","v":2881,"vw":221.511694},{"c":221.285,"h":221.51,"l":221.285,"n":74,"o":221.51,"t":"2026-09-28T14:00:00Z","v":1314,"vw":221.38875},{"c":221.145,"h":221.1722,"l":221.145,"n":31,"o":221.1722,"t":"2026-09-28T14:15:00Z","v":767,"vw":221.157551},{"c":221.39,"h":221.39,"l":221.18,"n":156,"o":221.205,"t":"2026-09-28T14:30:00Z","v":3417,"vw":221.246267},{"c":221.44,"h":221.48,"l":221.44,"n":40,"o":221.48,"t":"2026-09-28T14:45:00Z","v":481,"vw":221.46},{"c":221.585,"h":221.585,"l":221.5,"n":29,"o":221.5,"t":"2026-09-28T15:00:00Z","v":567,"vw":221.545},{"c":221.7,"h":221.7,"l":221.62,"n":120,"o":221.62,"t":"2026-09-28T15:15:00Z","v":2142,"vw":221.667857},{"c":221.715,"h":221.8,"l":221.68,"n":125,"o":221.68,"t":"2026-09-28T15:30:00Z","v":3527,"vw":221.739986},{"c":221.48,"h":221.48,"l":221.48,"n":15,"o":221.48,"t":"2026-09-28T15:45:00Z","v":192,"vw":221.48},{"c":221.52,"h":221.52,"l":221.42,"n":87,"o":221.42,"t":"2026-09-28T16:00:00Z","v":1178,"vw":221.474248},{"c":221.67,"h":221.76,"l":221.67,"n":107,"o":221.7,"t":"2026-09-28T16:15:00Z","v":1443,"vw":221.705715},{"c":221.635,"h":221.635,"l":221.635,"n":13,"o":221.635,"t":"2026-09-28T16:30:00Z","v":153,"vw":221.635},{"c":221.47,"h":221.51,"l":221.45,"n":53,"o":221.5,"t":"2026-09-28T16:45:00Z","v":1054,"vw":221.488},{"c":221.68,"h":221.68,"l":221.46,"n":166,"o":221.46,"t":"2026-09-28T17:00:00Z","v":2325,"vw":221.592864},{"c":221.57,"h":221.58,"l":221.43,"n":101,"o":221.58,"t":"2026-09-28T17:15:00Z","v":2417,"vw":221.515263},{"c":221.58,"h":221.71,"l":221.53,"n":104,"o":221.55,"t":"2026-09-28T17:30:00Z","v":1875,"vw":221.609222},{"c":221.625,"h":221.63,"l":221.6,"n":51,"o":221.61,"t":"2026-09-28T17:45:00Z","v":845,"vw":221.61625},{"c":221.5351,"h":221.6298,"l":221.5351,"n":6,"o":221.6298,"t":"2026-09-28T18:00:00Z","v":862,"vw":221.577762},{"c":221.59,"h":221.6617,"l":221.59,"n":147,"o":221.615,"t":"2026-09-28T18:15:00Z","v":2699,"vw":221.61584},{"c":221.49,"h":221.54,"l":221.49,"n":95,"o":221.525,"t":"2026-09-28T18:30:00Z","v":1485,"vw":221.515351},{"c":221.5599,"h":221.5599,"l":221.45,"n":114,"o":221.51,"t":"2026-09-28T18:45:00Z","v":4013,"vw":221.504594},{"c":221.36,"h":221.51,"l":221.32,"n":244,"o":221.455,"t":"2026-09-28T19:00:00Z","v":4337,"vw":221.434023},{"c":221.28,"h":221.33,"l":221.23,"n":145,"o":221.23,"t":"2026-09-28T19:15:00Z","v":3141,"vw":221.291658},{"c":221.255,"h":221.32,"l":221.2,"n":237,"o":221.295,"t":"2026-09-28T19:30:00Z","v":5344,"vw":221.266076},{"c":221.14,"h":221.28,"l":220.9,"n":871,"o":221.24,"t":"2026-09-28T19:45:00Z","v":22364,"vw":221.10029},{"c":221.03,"h":221.03,"l":221.03,"n":34,"o":221.03,"t":"2026-09-28T20:00:00Z","v":42055,"vw":221.03},{"c":221.1,"h":221.12,"l":221.03,"n":31,"o":221.12,"t":"2026-09-29T13:30:00Z","v":1371,"vw":221.103871},{"c":221.185,"h":221.275,"l":221.1,"n":72,"o":221.12,"t":"2026-09-29T13:45:00Z","v":2307,"vw":221.174672},{"c":221.35,"h":221.35,"l":221.23,"n":46,"o":221.29,"t":"2026-09-29T14:00:00Z","v":1136,"vw":221.278},{"c":221.58,"h":221.58,"l":221.46,"n":81,"o":221.46,"t":"2026-09-29T14:15:00Z","v":2037,"vw":221.490385},{"c":221.46,"h":221.46,"l":221.27,"n":68,"o":221.39,"t":"2026-09-29T14:30:00Z","v":2708,"vw":221.330566},{"c":221.51,"h":221.54,"l":221.5,"n":42,"o":221.54,"t":"2026-09-29T14:45:00Z","v":1283,"vw":221.506623},{"c":221.49,"h":221.49,"l":221.49,"n":39,"o":221.49,"t":"2026-09-29T15:00:00Z","v":642,"vw":221.49},{"c":221.465,"h":221.465,"l":221.465,"n":24,"o":221.465,"t":"2026-09-29T15:15:00Z","v":846,"vw":221.465},{"c":221.48,"h":221.5,"l":221.48,"n":22,"o":221.49,"t":"2026-09-29T15:30:00Z","v":442,"vw":221.489375},{"c":221.475,"h":221.475,"l":221.475,"n":7,"o":221.475,"t":"2026-09-29T15:45:00Z","v":131,"vw":221.475},{"c":221.465,"h":221.495,"l":221.46,"n":84,"o":221.48,"t":"2026-09-29T16:00:00Z","v":2885,"vw":221.480745},{"c":221.37,"h":221.46,"l":221.2081,"n":121,"o":221.46,"t":"2026-09-29T16:15:00Z","v":4247,"vw":221.37292},{"c":221.37,"h":221.37,"l":221.365,"n":15,"o":221.365,"t":"2026-09-29T16:30:00Z","v":269,"vw":221.3675},{"c":221.36,"h":221.395,"l":221.338,"n":49,"o":221.395,"t":"2026-09-29T16:45:00Z","v":874,"vw":221.36101},{"c":221.37,"h":221.38,"l":221.3101,"n":35,"o":221.3181,"t":"2026-09-29T17:00:00Z","v":1009,"vw":221.335712},{"c":221.405,"h":221.47,"l":221.35,"n":157,"o":221.43,"t":"2026-09-29T17:15:00Z","v":16855,"vw":221.394101},{"c":221.47,"h":221.47,"l":221.32,"n":328,"o":221.395,"t":"2026-09-29T17:30:00Z","v":34861,"vw":221.38553},{"c":221.32,"h":221.51,"l":221.235,"n":220,"o":221.46,"t":"2026-09-29T17:45:00Z","v":12225,"vw":221.416595},{"c":221.345,"h":221.46,"l":221.27,"n":149,"o":221.27,"t":"2026-09-29T18:00:00Z","v":4744,"vw":221.393111},{"c":221.19,"h":221.265,"l":221.145,"n":59,"o":221.265,"t":"2026-09-29T18:15:00Z","v":1174,"vw":221.205887},{"c":221.14,"h":221.18,"l":221.085,"n":94,"o":221.145,"t":"2026-09-29T18:30:00Z","v":3153,"vw":221.128466},{"c":221.165,"h":221.2373,"l":221.0617,"n":83,"o":221.2373,"t":"2026-09-29T18:45:00Z","v":2997,"vw":221.140106},{"c":221.185,"h":221.23,"l":221.185,"n":62,"o":221.23,"t":"2026-09-29T19:00:00Z","v":1702,"vw":221.210498},{"c":221.29,"h":221.305,"l":221.1682,"n":56,"o":221.1682,"t":"2026-09-29T19:15:00Z","v":1663,"vw":221.227433},{"c":221.24,"h":221.35,"l":221.24,"n":181,"o":221.24,"t":"2026-09-29T19:30:00Z","v":4792,"vw":221.312002},{"c":221.26,"h":221.41,"l":221.13,"n":766,"o":221.22,"t":"2026-09-29T19:45:00Z","v":25342,"vw":221.292452},{"c":221.17,"h":221.17,"l":221.17,"n":24,"o":221.17,"t":"2026-09-29T20:00:00Z","v":33023,"vw":221.17},{"c":222,"h":222,"l":221.17,"n":3,"o":221.17,"t":"2026-09-30T12:30:00Z","v":2054,"vw":221.956926},{"c":222,"h":222,"l":222,"n":4,"o":222,"t":"2026-09-30T12:45:00Z","v":600,"vw":222},{"c":222.3,"h":223.08,"l":221.3,"n":48,"o":222,"t":"2026-09-30T13:15:00Z","v":4811,"vw":222.219252},{"c":221.85,"h":221.9,"l":221.385,"n":360,"o":221.9,"t":"2026-09-30T13:30:00Z","v":41588,"vw":221.769132},{"c":221.65,"h":221.91,"l":221.65,"n":311,"o":221.85,"t":"2026-09-30T13:45:00Z","v":13621,"vw":221.837851},{"c":221.68,"h":221.75,"l":221.61,"n":244,"o":221.73,"t":"2026-09-30T14:00:00Z","v":9778,"vw":221.694864},{"c":221.64,"h":221.68,"l":221.5925,"n":114,"o":221.68,"t":"2026-09-30T14:15:00Z","v":3138,"vw":221.653261},{"c":221.55,"h":221.64,"l":221.55,"n":31,"o":221.64,"t":"2026-09-30T14:30:00Z","v":616,"vw":221.595},{"c":221.455,"h":221.559,"l":221.455,"n":29,"o":221.46,"t":"2026-09-30T14:45:00Z","v":1640,"vw":221.471466},{"c":221.47,"h":221.56,"l":221.455,"n":55,"o":221.455,"t":"2026-09-30T15:00:00Z","v":1610,"vw":221.498},{"c":221.42,"h":221.48,"l":221.37,"n":84,"o":221.39,"t":"2026-09-30T15:15:00Z","v":5996,"vw":221.392727},{"c":221.42,"h":221.45,"l":221.42,"n":33,"o":221.42,"t":"2026-09-30T15:30:00Z","v":627,"vw":221.426},{"c":221.44,"h":221.46,"l":221.42,"n":74,"o":221.42,"t":"2026-09-30T15:45:00Z","v":2382,"vw":221.431956},{"c":221.37,"h":221.45,"l":221.37,"n":77,"o":221.45,"t":"2026-09-30T16:00:00Z","v":1261,"vw":221.412386},{"c":221.43,"h":221.43,"l":221.37,"n":33,"o":221.37,"t":"2026-09-30T16:15:00Z","v":778,"vw":221.413333},{"c":221.42,"h":221.44,"l":221.3649,"n":43,"o":221.41,"t":"2026-09-30T16:30:00Z","v":1799,"vw":221.405912},{"c":221.47,"h":221.47,"l":221.39,"n":65,"o":221.39,"t":"2026-09-30T16:45:00Z","v":1350,"vw":221.420728},{"c":221.38,"h":221.42,"l":221.34,"n":111,"o":221.42,"t":"2026-09-30T17:00:00Z","v":3946,"vw":221.387592},{"c":221.325,"h":221.4,"l":221.325,"n":52,"o":221.35,"t":"2026-09-30T17:15:00Z","v":1773,"vw":221.37971},{"c":221.38,"h":221.41,"l":221.35,"n":85,"o":221.39,"t":"2026-09-30T17:30:00Z","v":3139,"vw":221.385074},{"c":221.38,"h":221.4,"l":221.3772,"n":42,"o":221.3772,"t":"2026-09-30T17:45:00Z","v":824,"vw":221.382461},{"c":221.43,"h":221.43,"l":221.39,"n":96,"o":221.42,"t":"2026-09-30T18:00:00Z","v":2273,"vw":221.412589},{"c":221.43,"h":221.43,"l":221.41,"n":76,"o":221.41,"t":"2026-09-30T18:15:00Z","v":2139,"vw":221.416385},{"c":221.64,"h":221.64,"l":221.51,"n":147,"o":221.54,"t":"2026-09-30T18:30:00Z","v":5935,"vw":221.561556},{"c":221.625,"h":221.65,"l":221.6,"n":96,"o":221.635,"t":"2026-09-30T18:45:00Z","v":5514,"vw":221.614013},{"c":221.65,"h":221.73,"l":221.615,"n":148,"o":221.615,"t":"2026-09-30T19:00:00Z","v":5016,"vw":221.643192},{"c":221.8,"h":221.83,"l":221.65,"n":133,"o":221.66,"t":"2026-09-30T19:15:00Z","v":3961,"vw":221.704162},{"c":221.83,"h":221.855,"l":221.78,"n":211,"o":221.83,"t":"2026-09-30T19:30:00Z","v":7455,"vw":221.828501},{"c":221.6,"h":221.94,"l":221.57,"n":1082,"o":221.83,"t":"2026-09-30T19:45:00Z","v":44236,"vw":221.676035},{"c":221.58,"h":221.58,"l":221.58,"n":23,"o":221.58,"t":"2026-09-30T20:00:00Z","v":74358,"vw":221.58},{"c":223.01,"h":223.01,"l":223.01,"n":2,"o":223.01,"t":"2026-10-01T10:00:00Z","v":299,"vw":223.01},{"c":221.58,"h":221.58,"l":221.58,"n":1,"o":221.58,"t":"2026-10-01T12:00:00Z","v":1650,"vw":221.58},{"c":221.69,"h":221.69,"l":221.49,"n":70,"o":221.53,"t":"2026-10-01T13:30:00Z","v":2818,"vw":221.546536},{"c":221.65,"h":221.65,"l":221.65,"n":11,"o":221.65,"t":"2026-10-01T13:45:00Z","v":269,"vw":221.65},{"c":221.72,"h":221.72,"l":221.71,"n":16,"o":221.72,"t":"2026-10-01T14:00:00Z","v":589,"vw":221.7175},{"c":221.765,"h":221.765,"l":221.765,"n":7,"o":221.765,"t":"2026-10-01T14:15:00Z","v":183,"vw":221.765},{"c":221.88,"h":221.89,"l":221.82,"n":73,"o":221.83,"t":"2026-10-01T14:30:00Z","v":1548,"vw":221.853125},{"c":221.96,"h":222,"l":221.85,"n":214,"o":221.85,"t":"2026-10-01T14:45:00Z","v":9154,"vw":221.98246},{"c":221.91,"h":221.94,"l":221.91,"n":101,"o":221.94,"t":"2026-10-01T15:00:00Z","v":2418,"vw":221.923529},{"c":221.9,"h":221.95,"l":221.9,"n":117,"o":221.94,"t":"2026-10-01T15:15:00Z","v":2699,"vw":221.918047},{"c":221.855,"h":221.855,"l":221.62,"n":163,"o":221.805,"t":"2026-10-01T15:30:00Z","v":4269,"vw":221.710633},{"c":221.95,"h":222,"l":221.79,"n":152,"o":221.82,"t":"2026-10-01T15:45:00Z","v":5969,"vw":221.910879},{"c":222.325,"h":222.325,"l":221.92,"n":241,"o":221.92,"t":"2026-10-01T16:00:00Z","v":12602,"vw":222.013027},{"c":222.555,"h":222.605,"l":222.22,"n":134,"o":222.45,"t":"2026-10-01T16:15:00Z","v":4183,"vw":222.459666},{"c":222.8,"h":222.86,"l":222.515,"n":80,"o":222.515,"t":"2026-10-01T16:30:00Z","v":2271,"vw":222.7275},{"c":222.83,"h":222.885,"l":222.795,"n":64,"o":222.795,"t":"2026-10-01T16:45:00Z","v":1392,"vw":222.828125},{"c":222.5,"h":222.92,"l":222.46,"n":166,"o":222.83,"t":"2026-10-01T17:00:00Z","v":4071,"vw":222.693918},{"c":222.77,"h":222.77,"l":222.495,"n":106,"o":222.5,"t":"2026-10-01T17:15:00Z","v":3188,"vw":222.538013},{"c":222.605,"h":222.82,"l":222.4975,"n":161,"o":222.82,"t":"2026-10-01T17:30:00Z","v":4782,"vw":222.636863},{"c":222.6,"h":222.6,"l":222.55,"n":104,"o":222.6,"t":"2026-10-01T17:45:00Z","v":2858,"vw":222.56933},{"c":222.25,"h":222.51,"l":222.22,"n":114,"o":222.51,"t":"2026-10-01T18:00:00Z","v":2337,"vw":222.308909},{"c":222.23,"h":222.28,"l":222.19,"n":145,"o":222.19,"t":"2026-10-01T18:15:00Z","v":3575,"vw":222.238883},{"c":222.255,"h":222.31,"l":222.22,"n":118,"o":222.23,"t":"2026-10-01T18:30:00Z","v":3750,"vw":222.253391},{"c":222.265,"h":222.27,"l":222.2525,"n":53,"o":222.26,"t":"2026-10-01T18:45:00Z","v":1045,"vw":222.261071},{"c":222.305,"h":222.3399,"l":222.165,"n":175,"o":222.21,"t":"2026-10-01T19:00:00Z","v":8292,"vw":222.23447},{"c":222.47,"h":222.5,"l":222.315,"n":136,"o":222.315,"t":"2026-10-01T19:15:00Z","v":2887,"vw":222.404765},{"c":222.46,"h":222.47,"l":222.43,"n":243,"o":222.47,"t":"2026-10-01T19:30:00Z","v":7260,"vw":222.446339},{"c":222.45,"h":222.58,"l":222.39,"n":1016,"o":222.43,"t":"2026-10-01T19:45:00Z","v":48993,"vw":222.476347},{"c":222.51,"h":222.51,"l":222.51,"n":29,"o":222.51,"t":"2026-10-01T20:00:00Z","v":75007,"vw":222.51},{"c":223,"h":223,"l":223,"n":5,"o":223,"t":"2026-10-02T09:30:00Z","v":603,"vw":223},{"c":222.8,"h":223.5,"l":222.79,"n":158,"o":223,"t":"2026-10-02T13:30:00Z","v":8423,"vw":223.027003},{"c":222.98,"h":223,"l":222.83,"n":82,"o":222.83,"t":"2026-10-02T13:45:00Z","v":1652,"vw":222.9055},{"c":222.95,"h":222.96,"l":222.84,"n":53,"o":222.84,"t":"2026-10-02T14:00:00Z","v":3630,"vw":222.850485},{"c":222.51,"h":222.74,"l":222.42,"n":177,"o":222.73,"t":"2026-10-02T14:15:00Z","v":6092,"vw":222.620083},{"c":222.305,"h":222.51,"l":222.305,"n":87,"o":222.51,"t":"2026-10-02T14:30:00Z","v":2394,"vw":222.388182},{"c":222.36,"h":222.36,"l":222.3,"n":27,"o":222.36,"t":"2026-10-02T14:45:00Z","v":1036,"vw":222.334296},{"c":222.32,"h":222.38,"l":222.245,"n":141,"o":222.275,"t":"2026-10-02T15:00:00Z","v":3648,"vw":222.289231},{"c":222.38,"h":222.38,"l":222.33,"n":85,"o":222.34,"t":"2026-10-02T15:15:00Z","v":2110,"vw":222.343636},{"c":222.42,"h":222.5,"l":222.345,"n":97,"o":222.345,"t":"2026-10-02T15:30:00Z","v":1413,"vw":222.430656},{"c":222.45,"h":222.45,"l":222.38,"n":107,"o":222.38,"t":"2026-10-02T15:45:00Z","v":2376,"vw":222.426024},{"c":222.34,"h":222.41,"l":222.3,"n":106,"o":222.41,"t":"2026-10-02T16:00:00Z","v":2749,"vw":222.335415},{"c":222.305,"h":222.34,"l":222.25,"n":138,"o":222.305,"t":"2026-10-02T16:15:00Z","v":3872,"vw":222.293779},{"c":222.345,"h":222.36,"l":222.315,"n":54,"o":222.34,"t":"2026-10-02T16:30:00Z","v":1514,"vw":222.337857},{"c":222.43,"h":222.5,"l":222.395,"n":106,"o":222.48,"t":"2026-10-02T16:45:00Z","v":2211,"vw":222.46134},{"c":222.44,"h":222.5,"l":222.38,"n":46,"o":222.5,"t":"2026-10-02T17:00:00Z","v":1339,"vw":222.459164},{"c":222.285,"h":222.42,"l":222.24,"n":121,"o":222.42,"t":"2026-10-02T17:15:00Z","v":3522,"vw":222.343997},{"c":222.305,"h":222.38,"l":222.305,"n":48,"o":222.31,"t":"2026-10-02T17:30:00Z","v":1235,"vw":222.3275},{"c":222.46,"h":222.505,"l":222.37,"n":100,"o":222.39,"t":"2026-10-02T17:45:00Z","v":4333,"vw":222.480391},{"c":222.435,"h":222.46,"l":222.43,"n":139,"o":222.46,"t":"2026-10-02T18:00:00Z","v":4845,"vw":222.452563},{"c":222.45,"h":222.5,"l":222.43,"n":167,"o":222.49,"t":"2026-10-02T18:15:00Z","v":5916,"vw":222.469025},{"c":222.42,"h":222.47,"l":222.29,"n":123,"o":222.45,"t":"2026-10-02T18:30:00Z","v":3663,"vw":222.376171},{"c":222.48,"h":222.5,"l":222.45,"n":131,"o":222.49,"t":"2026-10-02T18:45:00Z","v":3661,"vw":222.482167},{"c":222.485,"h":222.51,"l":222.47,"n":193,"o":222.51,"t":"2026-10-02T19:00:00Z","v":7542,"vw":222.488782},{"c":222.505,"h":222.52,"l":222.45,"n":334,"o":222.485,"t":"2026-10-02T19:15:00Z","v":15612,"vw":222.487425},{"c":222.86,"h":222.9,"l":222.5,"n":383,"o":222.505,"t":"2026-10-02T19:30:00Z","v":13055,"vw":222.735009},{"c":222.73,"h":223,"l":222.57,"n":1018,"o":222.86,"t":"2026-10-02T19:45:00Z","v":49641,"vw":222.812836},{"c":222.76,"h":222.76,"l":222.76,"n":23,"o":222.76,"t":"2026-10-02T20:00:00Z","v":70591,"vw":222.76},{"c":222.34,"h":222.53,"l":222.18,"n":129,"o":222.18,"t":"2026-10-05T13:30:00Z","v":7659,"vw":222.385648},{"c":222.435,"h":222.62,"l":222.35,"n":210,"o":222.43,"t":"2026-10-05T13:45:00Z","v":7358,"vw":222.491717},{"c":222.53,"h":222.62,"l":222.375,"n":149,"o":222.375,"t":"2026-10-05T14:00:00Z","v":6598,"vw":222.530216},{"c":222.62,"h":222.62,"l":222.49,"n":242,"o":222.53,"t":"2026-10-05T14:15:00Z","v":8413,"vw":222.52526},{"c":222.83,"h":222.83,"l":222.5,"n":239,"o":222.53,"t":"2026-10-05T14:30:00Z","v":9349,"vw":222.621829},{"c":222.89,"h":222.89,"l":222.83,"n":55,"o":222.83,"t":"2026-10-05T14:45:00Z","v":1048,"vw":222.845},{"c":222.905,"h":222.93,"l":222.87,"n":112,"o":222.9,"t":"2026-10-05T15:00:00Z","v":2673,"vw":222.899096},{"c":223,"h":223,"l":222.895,"n":68,"o":222.91,"t":"2026-10-05T15:15:00Z","v":1970,"vw":222.931818},{"c":223.055,"h":223.125,"l":222.995,"n":52,"o":222.995,"t":"2026-10-05T15:30:00Z","v":1263,"vw":223.084395},{"c":223.03,"h":223.03,"l":222.97,"n":148,"o":223.01,"t":"2026-10-05T15:45:00Z","v":3493,"vw":223.003571},{"c":223.02,"h":223.03,"l":223.02,"n":20,"o":223.03,"t":"2026-10-05T16:00:00Z","v":793,"vw":223.025},{"c":223.07,"h":223.14,"l":223.04,"n":57,"o":223.04,"t":"2026-10-05T16:15:00Z","v":1682,"vw":223.096733},{"c":223.035,"h":223.065,"l":223.01,"n":37,"o":223.065,"t":"2026-10-05T16:30:00Z","v":720,"vw":223.043531},{"c":222.98,"h":222.98,"l":222.97,"n":55,"o":222.98,"t":"2026-10-05T16:45:00Z","v":1180,"vw":222.978214},{"c":222.85,"h":222.93,"l":222.85,"n":98,"o":222.91,"t":"2026-10-05T17:00:00Z","v":3118,"vw":222.898182},{"c":222.46,"h":222.845,"l":222.4,"n":298,"o":222.845,"t":"2026-10-05T17:15:00Z","v":9691,"vw":222.573844},{"c":222.685,"h":222.685,"l":222.42,"n":199,"o":222.455,"t":"2026-10-05T17:30:00Z","v":7245,"vw":222.485682},{"c":222.595,"h":222.69,"l":222.58,"n":131,"o":222.69,"t":"2026-10-05T17:45:00Z","v":3239,"vw":222.6345},{"c":222.53,"h":222.58,"l":222.48,"n":242,"o":222.565,"t":"2026-10-05T18:00:00Z","v":9846,"vw":222.522047},{"c":222.575,"h":222.61,"l":222.53,"n":172,"o":222.55,"t":"2026-10-05T18:15:00Z","v":4546,"vw":222.573134},{"c":222.56,"h":222.66,"l":222.56,"n":121,"o":222.575,"t":"2026-10-05T18:30:00Z","v":3275,"vw":222.587712},{"c":222.515,"h":222.55,"l":222.505,"n":126,"o":222.545,"t":"2026-10-05T18:45:00Z","v":3111,"vw":222.533611},{"c":222.74,"h":222.75,"l":222.53,"n":156,"o":222.54,"t":"2026-10-05T19:00:00Z","v":4506,"vw":222.611316},{"c":222.74,"h":222.76,"l":222.69,"n":163,"o":222.72,"t":"2026-10-05T19:15:00Z","v":4056,"vw":222.731676},{"c":222.895,"h":223.02,"l":222.82,"n":292,"o":222.83,"t":"2026-10-05T19:30:00Z","v":7928,"vw":222.913096},{"c":222.9,"h":222.945,"l":222.6,"n":1711,"o":222.895,"t":"2026-10-05T19:45:00Z","v":55218,"vw":222.750574},{"c":222.8,"h":222.872,"l":222.8,"n":36,"o":222.8,"t":"2026-10-05T20:00:00Z","v":100912,"vw":222.800083},{"c":220.9,"h":222.8,"l":220.9,"n":5,"o":222.8,"t":"2026-10-05T20:30:00Z","v":203,"vw":221.85},{"c":222.76,"h":222.76,"l":222.53,"n":68,"o":222.66,"t":"2026-10-06T13:30:00Z","v":3229,"vw":222.704528},{"c":222.58,"h":222.8892,"l":222.55,"n":99,"o":222.8892,"t":"2026-10-06T13:45:00Z","v":2526,"vw":222.73439},{"c":222.97,"h":222.97,"l":222.58,"n":97,"o":222.6,"t":"2026-10-06T14:00:00Z","v":2540,"vw":222.812923},{"c":222.75,"h":223.02,"l":222.64,"n":167,"o":222.99,"t":"2026-10-06T14:15:00Z","v":6489,"vw":222.886627},{"c":222.75,"h":222.85,"l":222.63,"n":61,"o":222.74,"t":"2026-10-06T14:30:00Z","v":1596,"vw":222.752175},{"c":222.79,"h":222.83,"l":222.75,"n":50,"o":222.79,"t":"2026-10-06T14:45:00Z","v":1549,"vw":222.788497},{"c":222.9,"h":222.97,"l":222.75,"n":157,"o":222.83,"t":"2026-10-06T15:00:00Z","v":5049,"vw":222.829746},{"c":222.74,"h":222.9,"l":222.74,"n":152,"o":222.9,"t":"2026-10-06T15:15:00Z","v":5613,"vw":222.809237},{"c":222.69,"h":222.8,"l":222.69,"n":59,"o":222.8,"t":"2026-10-06T15:30:00Z","v":1293,"vw":222.764375},{"c":222.69,"h":222.77,"l":222.69,"n":88,"o":222.73,"t":"2026-10-06T15:45:00Z","v":3533,"vw":222.725625},{"c":222.75,"h":222.75,"l":222.69,"n":71,"o":222.75,"t":"2026-10-06T16:00:00Z","v":2012,"vw":222.729231},{"c":222.72,"h":222.75,"l":222.7,"n":75,"o":222.75,"t":"2026-10-06T16:15:00Z","v":2040,"vw":222.722936},{"c":222.795,"h":222.83,"l":222.7,"n":158,"o":222.74,"t":"2026-10-06T16:30:00Z","v":4970,"vw":222.757516},{"c":222.75,"h":222.83,"l":222.73,"n":71,"o":222.83,"t":"2026-10-06T16:45:00Z","v":1705,"vw":222.76},{"c":222.75,"h":222.75,"l":222.69,"n":73,"o":222.72,"t":"2026-10-06T17:00:00Z","v":2692,"vw":222.721678},{"c":222.75,"h":222.75,"l":222.69,"n":67,"o":222.72,"t":"2026-10-06T17:15:00Z","v":1695,"vw":222.722727},{"c":222.75,"h":222.75,"l":222.69,"n":43,"o":222.72,"t":"2026-10-06T17:30:00Z","v":1664,"vw":222.72458},{"c":222.77,"h":222.77,"l":222.735,"n":126,"o":222.75,"t":"2026-10-06T17:45:00Z","v":3142,"vw":222.751921},{"c":223,"h":223.04,"l":222.84,"n":77,"o":222.84,"t":"2026-10-06T18:00:00Z","v":2912,"vw":222.96273},{"c":223,"h":223.0525,"l":222.88,"n":107,"o":223,"t":"2026-10-06T18:15:00Z","v":4506,"vw":222.959946},{"c":222.94,"h":223.03,"l":222.9,"n":101,"o":223,"t":"2026-10-06T18:30:00Z","v":4169,"vw":222.977373},{"c":222.7,"h":222.98,"l":222.61,"n":159,"o":222.94,"t":"2026-10-06T18:45:00Z","v":7343,"vw":222.804952},{"c":222.68,"h":222.75,"l":222.62,"n":33,"o":222.75,"t":"2026-10-06T19:00:00Z","v":978,"vw":222.716875},{"c":222.64,"h":222.75,"l":222.58,"n":195,"o":222.73,"t":"2026-10-06T19:15:00Z","v":7046,"vw":222.706206},{"c":222.64,"h":222.7,"l":222.58,"n":117,"o":222.635,"t":"2026-10-06T19:30:00Z","v":2377,"vw":222.651491},{"c":222.58,"h":222.71,"l":222.57,"n":847,"o":222.63,"t":"2026-10-06T19:45:00Z","v":30510,"vw":222.644106},{"c":222.62,"h":222.62,"l":222.62,"n":30,"o":222.62,"t":"2026-10-06T20:00:00Z","v":35875,"vw":222.62},{"c":222.63,"h":222.9,"l":222.63,"n":64,"o":222.9,"t":"2026-10-07T13:30:00Z","v":2183,"vw":222.772805},{"c":222.52,"h":222.58,"l":222.46,"n":211,"o":222.58,"t":"2026-10-07T13:45:00Z","v":8529,"vw":222.509166},{"c":222.63,"h":222.63,"l":222.52,"n":58,"o":222.57,"t":"2026-10-07T14:00:00Z","v":2013,"vw":222.572621},{"c":222.38,"h":222.57,"l":222.17,"n":219,"o":222.57,"t":"2026-10-07T14:15:00Z","v":7227,"vw":222.404945},{"c":222.44,"h":222.44,"l":222.2,"n":123,"o":222.23,"t":"2026-10-07T14:30:00Z","v":2989,"vw":222.323716},{"c":222.42,"h":222.435,"l":222.21,"n":125,"o":222.435,"t":"2026-10-07T14:45:00Z","v":5347,"vw":222.300912},{"c":222.16,"h":222.355,"l":222.09,"n":88,"o":222.31,"t":"2026-10-07T15:00:00Z","v":4402,"vw":222.24803},{"c":222.12,"h":222.19,"l":222.12,"n":87,"o":222.165,"t":"2026-10-07T15:15:00Z","v":5175,"vw":222.154604},{"c":221.865,"h":222.21,"l":221.78,"n":384,"o":222.12,"t":"2026-10-07T15:30:00Z","v":18951,"vw":222.034863},{"c":221.87,"h":221.915,"l":221.81,"n":128,"o":221.895,"t":"2026-10-07T15:45:00Z","v":2885,"vw":221.849352},{"c":221.76,"h":222,"l":221.6,"n":402,"o":221.885,"t":"2026-10-07T16:00:00Z","v":14926,"vw":221.846919},{"c":221.73,"h":221.73,"l":221.61,"n":73,"o":221.7,"t":"2026-10-07T16:15:00Z","v":2765,"vw":221.681934},{"c":221.69,"h":221.75,"l":221.655,"n":86,"o":221.655,"t":"2026-10-07T16:30:00Z","v":1833,"vw":221.684286},{"c":221.685,"h":221.685,"l":221.61,"n":40,"o":221.685,"t":"2026-10-07T16:45:00Z","v":1988,"vw":221.645744},{"c":221.865,"h":221.865,"l":221.61,"n":127,"o":221.685,"t":"2026-10-07T17:00:00Z","v":4310,"vw":221.740621},{"c":221.855,"h":221.855,"l":221.73,"n":84,"o":221.83,"t":"2026-10-07T17:15:00Z","v":2392,"vw":221.796788},{"c":221.95,"h":221.95,"l":221.81,"n":159,"o":221.81,"t":"2026-10-07T17:30:00Z","v":3794,"vw":221.874619},{"c":221.83,"h":222,"l":221.83,"n":205,"o":221.95,"t":"2026-10-07T17:45:00Z","v":7946,"vw":221.93773},{"c":221.76,"h":221.87,"l":221.76,"n":85,"o":221.87,"t":"2026-10-07T18:00:00Z","v":1310,"vw":221.816242},{"c":221.745,"h":221.81,"l":221.69,"n":158,"o":221.76,"t":"2026-10-07T18:15:00Z","v":4052,"vw":221.746225},{"c":221.76,"h":221.8,"l":221.7,"n":109,"o":221.75,"t":"2026-10-07T18:30:00Z","v":3269,"vw":221.746285},{"c":221.815,"h":221.865,"l":221.75,"n":184,"o":221.76,"t":"2026-10-07T18:45:00Z","v":5599,"vw":221.805035},{"c":221.825,"h":221.89,"l":221.82,"n":91,"o":221.82,"t":"2026-10-07T19:00:00Z","v":2356,"vw":221.852605},{"c":221.91,"h":221.95,"l":221.85,"n":155,"o":221.88,"t":"2026-10-07T19:15:00Z","v":3862,"vw":221.89072},{"c":221.945,"h":222,"l":221.93,"n":215,"o":221.93,"t":"2026-10-07T19:30:00Z","v":5322,"vw":221.976511},{"c":221.98,"h":222,"l":221.765,"n":818,"o":221.97,"t":"2026-10-07T19:45:00Z","v":28448,"vw":221.922927},{"c":221.945,"h":221.945,"l":221.945,"n":28,"o":221.945,"t":"2026-10-07T20:00:00Z","v":32039,"vw":221.945},{"c":221.845,"h":221.86,"l":221.845,"n":22,"o":221.86,"t":"2026-10-08T13:30:00Z","v":1216,"vw":221.853988},{"c":221.895,"h":221.91,"l":221.66,"n":139,"o":221.66,"t":"2026-10-08T13:45:00Z","v":5714,"vw":221.830652},{"c":221.8,"h":221.855,"l":221.67,"n":65,"o":221.67,"t":"2026-10-08T14:00:00Z","v":2816,"vw":221.78831},{"c":221.97,"h":221.97,"l":221.755,"n":215,"o":221.81,"t":"2026-10-08T14:15:00Z","v":4586,"vw":221.850852},{"c":221.81,"h":221.99,"l":221.8,"n":123,"o":221.99,"t":"2026-10-08T14:30:00Z","v":7389,"vw":221.900525},{"c":221.69,"h":221.805,"l":221.61,"n":162,"o":221.725,"t":"2026-10-08T14:45:00Z","v":5384,"vw":221.698677},{"c":221.7,"h":221.82,"l":221.63,"n":143,"o":221.63,"t":"2026-10-08T15:00:00Z","v":5782,"vw":221.725962},{"c":221.75,"h":221.82,"l":221.73,"n":182,"o":221.78,"t":"2026-10-08T15:15:00Z","v":6752,"vw":221.773574},{"c":221.66,"h":221.75,"l":221.66,"n":20,"o":221.71,"t":"2026-10-08T15:30:00Z","v":647,"vw":221.717},{"c":221.7,"h":221.75,"l":221.66,"n":97,"o":221.66,"t":"2026-10-08T15:45:00Z","v":2657,"vw":221.700056},{"c":221.655,"h":221.82,"l":221.61,"n":160,"o":221.82,"t":"2026-10-08T16:00:00Z","v":2279,"vw":221.666154},{"c":221.66,"h":221.87,"l":221.66,"n":275,"o":221.7,"t":"2026-10-08T16:15:00Z","v":10037,"vw":221.764851},{"c":221.64,"h":221.735,"l":221.55,"n":108,"o":221.735,"t":"2026-10-08T16:30:00Z","v":8556,"vw":221.625446},{"c":221.665,"h":221.79,"l":221.63,"n":223,"o":221.64,"t":"2026-10-08T16:45:00Z","v":8758,"vw":221.682197},{"c":222.13,"h":222.14,"l":221.65,"n":286,"o":221.665,"t":"2026-10-08T17:00:00Z","v":8500,"vw":221.820457},{"c":221.75,"h":222.14,"l":221.61,"n":277,"o":222.02,"t":"2026-10-08T17:15:00Z","v":10525,"vw":221.796982},{"c":221.87,"h":221.87,"l":221.71,"n":115,"o":221.79,"t":"2026-10-08T17:30:00Z","v":4033,"vw":221.792306},{"c":221.87,"h":221.96,"l":221.845,"n":146,"o":221.86,"t":"2026-10-08T17:45:00Z","v":4299,"vw":221.898791},{"c":221.93,"h":222,"l":221.895,"n":143,"o":221.905,"t":"2026-10-08T18:00:00Z","v":4209,"vw":221.930754},{"c":221.7332,"h":222.28,"l":221.7332,"n":349,"o":221.955,"t":"2026-10-08T18:15:00Z","v":18498,"vw":221.91975},{"c":221.89,"h":221.92,"l":221.71,"n":206,"o":221.92,"t":"2026-10-08T18:30:00Z","v":5944,"vw":221.814149},{"c":221.84,"h":221.84,"l":221.68,"n":220,"o":221.8,"t":"2026-10-08T18:45:00Z","v":9588,"vw":221.774102},{"c":221.83,"h":221.89,"l":221.795,"n":206,"o":221.84,"t":"2026-10-08T19:00:00Z","v":6016,"vw":221.847826},{"c":221.945,"h":222,"l":221.77,"n":205,"o":221.8,"t":"2026-10-08T19:15:00Z","v":7305,"vw":221.909874},{"c":221.84,"h":222,"l":221.84,"n":173,"o":221.99,"t":"2026-10-08T19:30:00Z","v":8621,"vw":221.943571},{"c":221.75,"h":222,"l":221.68,"n":1069,"o":221.92,"t":"2026-10-08T19:45:00Z","v":36741,"vw":221.892368},{"c":221.75,"h":221.75,"l":221.75,"n":22,"o":221.75,"t":"2026-10-08T20:00:00Z","v":26670,"vw":221.75},{"c":221.96,"h":222,"l":221.77,"n":161,"o":221.77,"t":"2026-10-09T13:30:00Z","v":8197,"vw":221.941184},{"c":221.925,"h":222,"l":221.85,"n":141,"o":221.98,"t":"2026-10-09T13:45:00Z","v":4896,"vw":221.966673},{"c":221.82,"h":222,"l":221.82,"n":161,"o":222,"t":"2026-10-09T14:00:00Z","v":8957,"vw":221.910294},{"c":221.78,"h":221.88,"l":221.78,"n":153,"o":221.82,"t":"2026-10-09T14:15:00Z","v":6005,"vw":221.824573},{"c":221.79,"h":221.84,"l":221.775,"n":126,"o":221.8,"t":"2026-10-09T14:30:00Z","v":4041,"vw":221.805313},{"c":221.76,"h":221.92,"l":221.76,"n":147,"o":221.79,"t":"2026-10-09T14:45:00Z","v":7576,"vw":221.850348},{"c":221.625,"h":221.625,"l":221.61,"n":153,"o":221.61,"t":"2026-10-09T15:00:00Z","v":6248,"vw":221.611337},{"c":221.655,"h":221.675,"l":221.64,"n":32,"o":221.64,"t":"2026-10-09T15:15:00Z","v":870,"vw":221.657385},{"c":221.61,"h":221.66,"l":221.61,"n":62,"o":221.66,"t":"2026-10-09T15:30:00Z","v":1878,"vw":221.637931},{"c":221.29,"h":221.61,"l":221.27,"n":152,"o":221.61,"t":"2026-10-09T15:45:00Z","v":3647,"vw":221.361656},{"c":221.38,"h":221.4,"l":221.22,"n":90,"o":221.22,"t":"2026-10-09T16:00:00Z","v":2925,"vw":221.285266},{"c":221.285,"h":221.37,"l":221.285,"n":70,"o":221.37,"t":"2026-10-09T16:15:00Z","v":1575,"vw":221.32534},{"c":221.475,"h":221.5,"l":221.4,"n":83,"o":221.4,"t":"2026-10-09T16:30:00Z","v":2178,"vw":221.442456},{"c":221.63,"h":221.63,"l":221.485,"n":102,"o":221.485,"t":"2026-10-09T16:45:00Z","v":2939,"vw":221.532991},{"c":221.485,"h":221.5725,"l":221.485,"n":104,"o":221.5725,"t":"2026-10-09T17:00:00Z","v":2098,"vw":221.520302},{"c":221.56,"h":221.56,"l":221.385,"n":114,"o":221.485,"t":"2026-10-09T17:15:00Z","v":4476,"vw":221.461335},{"c":221.56,"h":221.56,"l":221.53,"n":39,"o":221.55,"t":"2026-10-09T17:30:00Z","v":1031,"vw":221.544455},{"c":221.55,"h":221.565,"l":221.55,"n":24,"o":221.55,"t":"2026-10-09T17:45:00Z","v":752,"vw":221.554771},{"c":221.535,"h":221.555,"l":221.5249,"n":66,"o":221.555,"t":"2026-10-09T18:00:00Z","v":1688,"vw":221.535737},{"c":221.8,"h":221.8,"l":221.63,"n":51,"o":221.63,"t":"2026-10-09T18:15:00Z","v":1195,"vw":221.740932},{"c":221.78,"h":221.81,"l":221.755,"n":70,"o":221.76,"t":"2026-10-09T18:30:00Z","v":1824,"vw":221.784509},{"c":221.88,"h":221.91,"l":221.79,"n":175,"o":221.79,"t":"2026-10-09T18:45:00Z","v":3915,"vw":221.853552},{"c":221.955,"h":221.955,"l":221.885,"n":68,"o":221.9,"t":"2026-10-09T19:00:00Z","v":1421,"vw":221.917453},{"c":221.99,"h":221.99,"l":221.81,"n":110,"o":221.955,"t":"2026-10-09T19:15:00Z","v":4510,"vw":221.943835},{"c":221.96,"h":222,"l":221.96,"n":74,"o":221.97,"t":"2026-10-09T19:30:00Z","v":1937,"vw":221.980127},{"c":222.03,"h":222.2,"l":221.94,"n":722,"o":221.98,"t":"2026-10-09T19:45:00Z","v":30793,"vw":222.018971},{"c":222.04,"h":222.04,"l":222.04,"n":23,"o":222.04,"t":"2026-10-09T20:00:00Z","v":19444,"vw":222.04},{"c":223,"h":223,"l":223,"n":2,"o":223,"t":"2026-10-12T08:00:00Z","v":135,"vw":223},{"c":221.57,"h":222.02,"l":221.57,"n":24,"o":222.02,"t":"2026-10-12T13:30:00Z","v":2819,"vw":221.962747},{"c":221.69,"h":221.7157,"l":221.59,"n":55,"o":221.655,"t":"2026-10-12T13:45:00Z","v":1622,"vw":221.668036},{"c":221.53,"h":221.56,"l":221.52,"n":116,"o":221.56,"t":"2026-10-12T14:00:00Z","v":2980,"vw":221.544793},{"c":221.655,"h":221.72,"l":221.565,"n":276,"o":221.5799,"t":"2026-10-12T14:15:00Z","v":16466,"vw":221.660581},{"c":221.645,"h":221.665,"l":221.63,"n":75,"o":221.635,"t":"2026-10-12T14:30:00Z","v":2287,"vw":221.646951},{"c":221.7,"h":221.7,"l":221.67,"n":56,"o":221.69,"t":"2026-10-12T14:45:00Z","v":1476,"vw":221.681667},{"c":221.78,"h":221.78,"l":221.7,"n":106,"o":221.7,"t":"2026-10-12T15:00:00Z","v":2287,"vw":221.733333},{"c":221.76,"h":221.84,"l":221.72,"n":136,"o":221.84,"t":"2026-10-12T15:15:00Z","v":2635,"vw":221.759804},{"c":221.735,"h":221.745,"l":221.735,"n":26,"o":221.745,"t":"2026-10-12T15:30:00Z","v":1292,"vw":221.737412},{"c":221.79,"h":221.79,"l":221.71,"n":102,"o":221.71,"t":"2026-10-12T15:45:00Z","v":2346,"vw":221.742748},{"c":221.78,"h":221.78,"l":221.77,"n":53,"o":221.77,"t":"2026-10-12T16:00:00Z","v":1359,"vw":221.77365},{"c":221.81,"h":221.81,"l":221.79,"n":51,"o":221.79,"t":"2026-10-12T16:15:00Z","v":1081,"vw":221.8},{"c":221.84,"h":221.84,"l":221.84,"n":35,"o":221.84,"t":"2026-10-12T16:30:00Z","v":695,"vw":221.84},{"c":221.85,"h":221.85,"l":221.82,"n":55,"o":221.83,"t":"2026-10-12T16:45:00Z","v":1295,"vw":221.832574},{"c":221.83,"h":221.83,"l":221.78,"n":83,"o":221.83,"t":"2026-10-12T17:00:00Z","v":2629,"vw":221.802018},{"c":221.84,"h":221.85,"l":221.835,"n":148,"o":221.835,"t":"2026-10-12T17:15:00Z","v":7728,"vw":221.846788},{"c":221.85,"h":221.85,"l":221.84,"n":96,"o":221.84,"t":"2026-10-12T17:30:00Z","v":4816,"vw":221.848714},{"c":221.84,"h":221.85,"l":221.84,"n":114,"o":221.845,"t":"2026-10-12T17:45:00Z","v":3431,"vw":221.844182},{"c":221.79,"h":221.84,"l":221.79,"n":136,"o":221.84,"t":"2026-10-12T18:00:00Z","v":3245,"vw":221.817523},{"c":221.795,"h":221.8,"l":221.71,"n":158,"o":221.77,"t":"2026-10-12T18:15:00Z","v":3687,"vw":221.765412},{"c":221.8,"h":221.8,"l":221.78,"n":14,"o":221.78,"t":"2026-10-12T18:30:00Z","v":425,"vw":221.790566},{"c":221.79,"h":221.81,"l":221.79,"n":55,"o":221.81,"t":"2026-10-12T18:45:00Z","v":1680,"vw":221.797985},{"c":221.81,"h":221.81,"l":221.78,"n":130,"o":221.8,"t":"2026-10-12T19:00:00Z","v":2680,"vw":221.795547},{"c":221.8,"h":221.81,"l":221.75,"n":192,"o":221.8,"t":"2026-10-12T19:15:00Z","v":4574,"vw":221.781237},{"c":221.81,"h":221.82,"l":221.79,"n":150,"o":221.82,"t":"2026-10-12T19:30:00Z","v":3919,"vw":221.808283},{"c":221.69,"h":221.82,"l":221.5,"n":1479,"o":221.81,"t":"2026-10-12T19:45:00Z","v":51716,"vw":221.711788},{"c":221.7,"h":221.7,"l":221.7,"n":25,"o":221.7,"t":"2026-10-12T20:00:00Z","v":55620,"vw":221.7},{"c":221.86,"h":221.9,"l":221.695,"n":298,"o":221.7,"t":"2026-10-13T13:30:00Z","v":8810,"vw":221.843011},{"c":221.83,"h":221.9,"l":221.77,"n":131,"o":221.865,"t":"2026-10-13T13:45:00Z","v":2284,"vw":221.853654},{"c":221.62,"h":221.9,"l":221.62,"n":133,"o":221.9,"t":"2026-10-13T14:00:00Z","v":2576,"vw":221.819553},{"c":221.59,"h":221.59,"l":221.52,"n":132,"o":221.565,"t":"2026-10-13T14:15:00Z","v":3737,"vw":221.544249},{"c":221.545,"h":221.5575,"l":221.52,"n":32,"o":221.52,"t":"2026-10-13T14:30:00Z","v":2913,"vw":221.533692},{"c":221.555,"h":221.61,"l":221.52,"n":144,"o":221.61,"t":"2026-10-13T14:45:00Z","v":9112,"vw":221.539468},{"c":221.59,"h":221.6,"l":221.54,"n":126,"o":221.5525,"t":"2026-10-13T15:00:00Z","v":4282,"vw":221.566795},{"c":221.59,"h":221.64,"l":221.52,"n":93,"o":221.64,"t":"2026-10-13T15:15:00Z","v":4651,"vw":221.557478},{"c":221.565,"h":221.5725,"l":221.565,"n":67,"o":221.57,"t":"2026-10-13T15:30:00Z","v":2746,"vw":221.568619},{"c":221.56,"h":221.59,"l":221.56,"n":66,"o":221.59,"t":"2026-10-13T15:45:00Z","v":1472,"vw":221.575},{"c":221.48,"h":221.54,"l":221.29,"n":278,"o":221.54,"t":"2026-10-13T16:00:00Z","v":18037,"vw":221.470824},{"c":221.52,"h":221.52,"l":221.445,"n":104,"o":221.5,"t":"2026-10-13T16:15:00Z","v":4910,"vw":221.481217},{"c":221.54,"h":221.55,"l":221.51,"n":129,"o":221.51,"t":"2026-10-13T16:30:00Z","v":5324,"vw":221.531261},{"c":221.525,"h":221.54,"l":221.52,"n":87,"o":221.53,"t":"2026-10-13T16:45:00Z","v":2621,"vw":221.529549},{"c":221.445,"h":221.525,"l":221.445,"n":130,"o":221.5085,"t":"2026-10-13T17:00:00Z","v":6056,"vw":221.497764},{"c":221.45,"h":221.45,"l":221.43,"n":112,"o":221.45,"t":"2026-10-13T17:15:00Z","v":2772,"vw":221.443955},{"c":221.47,"h":221.47,"l":221.4,"n":86,"o":221.425,"t":"2026-10-13T17:30:00Z","v":3079,"vw":221.443512},{"c":221.45,"h":221.47,"l":221.395,"n":129,"o":221.46,"t":"2026-10-13T17:45:00Z","v":4005,"vw":221.439519},{"c":221.43,"h":221.45,"l":221.4,"n":147,"o":221.43,"t":"2026-10-13T18:00:00Z","v":3223,"vw":221.427588},{"c":221.47,"h":221.47,"l":221.44,"n":149,"o":221.44,"t":"2026-10-13T18:15:00Z","v":4358,"vw":221.455839},{"c":221.44,"h":221.45,"l":221.42,"n":147,"o":221.44,"t":"2026-10-13T18:30:00Z","v":3419,"vw":221.437389},{"c":221.455,"h":221.455,"l":221.4,"n":157,"o":221.4375,"t":"2026-10-13T18:45:00Z","v":3410,"vw":221.421319},{"c":221.49,"h":221.5,"l":221.43,"n":240,"o":221.45,"t":"2026-10-13T19:00:00Z","v":6778,"vw":221.470505},{"c":221.4185,"h":221.5,"l":221.4185,"n":231,"o":221.49,"t":"2026-10-13T19:15:00Z","v":4896,"vw":221.455885},{"c":221.451,"h":221.5,"l":221.375,"n":306,"o":221.42,"t":"2026-10-13T19:30:00Z","v":7340,"vw":221.425718},{"c":221.19,"h":221.45,"l":221.16,"n":931,"o":221.41,"t":"2026-10-13T19:45:00Z","v":27160,"vw":221.304199},{"c":221.15,"h":221.15,"l":221.15,"n":29,"o":221.15,"t":"2026-10-13T20:00:00Z","v":26123,"vw":221.15},{"c":221.44,"h":221.44,"l":220.1,"n":25,"o":220.52,"t":"2026-10-14T13:00:00Z","v":2358,"vw":220.831896},{"c":221.33,"h":221.39,"l":221.1,"n":44,"o":221.1,"t":"2026-10-14T13:30:00Z","v":2082,"vw":221.209589},{"c":221.21,"h":221.45,"l":221.21,"n":94,"o":221.31,"t":"2026-10-14T13:45:00Z","v":3454,"vw":221.281176},{"c":221.38,"h":221.385,"l":221.2,"n":181,"o":221.25,"t":"2026-10-14T14:00:00Z","v":5940,"vw":221.28629},{"c":221.41,"h":221.45,"l":221.36,"n":100,"o":221.4,"t":"2026-10-14T14:15:00Z","v":2690,"vw":221.412689},{"c":221.44,"h":221.46,"l":221.375,"n":91,"o":221.43,"t":"2026-10-14T14:30:00Z","v":2142,"vw":221.423333},{"c":221.44,"h":221.48,"l":221.38,"n":81,"o":221.48,"t":"2026-10-14T14:45:00Z","v":1959,"vw":221.43375},{"c":221.39,"h":221.49,"l":221.39,"n":148,"o":221.45,"t":"2026-10-14T15:00:00Z","v":4561,"vw":221.427955},{"c":221.395,"h":221.42,"l":221.37,"n":154,"o":221.38,"t":"2026-10-14T15:15:00Z","v":2963,"vw":221.390455},{"c":221.32,"h":221.415,"l":221.32,"n":393,"o":221.36,"t":"2026-10-14T15:30:00Z","v":21959,"vw":221.374998},{"c":221.42,"h":221.47,"l":221.27,"n":366,"o":221.34,"t":"2026-10-14T15:45:00Z","v":16951,"vw":221.322821},{"c":221.365,"h":221.44,"l":221.355,"n":136,"o":221.44,"t":"2026-10-14T16:00:00Z","v":5064,"vw":221.397909},{"c":221.4,"h":221.4,"l":221.31,"n":92,"o":221.37,"t":"2026-10-14T16:15:00Z","v":2862,"vw":221.349615},{"c":221.4,"h":221.4,"l":221.32,"n":104,"o":221.34,"t":"2026-10-14T16:30:00Z","v":2671,"vw":221.369615},{"c":221.45,"h":221.46,"l":221.42,"n":153,"o":221.43,"t":"2026-10-14T16:45:00Z","v":4859,"vw":221.437391},{"c":221.56,"h":221.56,"l":221.415,"n":367,"o":221.47,"t":"2026-10-14T17:00:00Z","v":21145,"vw":221.472102},{"c":221.58,"h":221.62,"l":221.53,"n":114,"o":221.53,"t":"2026-10-14T17:15:00Z","v":3526,"vw":221.589534},{"c":221.445,"h":221.85,"l":221.43,"n":359,"o":221.585,"t":"2026-10-14T17:30:00Z","v":16473,"vw":221.632906},{"c":221.46,"h":221.46,"l":221.42,"n":183,"o":221.46,"t":"2026-10-14T17:45:00Z","v":4169,"vw":221.443086},{"c":221.475,"h":221.52,"l":221.45,"n":172,"o":221.5,"t":"2026-10-14T18:00:00Z","v":4529,"vw":221.484706},{"c":221.43,"h":221.54,"l":221.38,"n":289,"o":221.495,"t":"2026-10-14T18:15:00Z","v":9648,"vw":221.456934},{"c":221.41,"h":221.44,"l":221.4,"n":186,"o":221.44,"t":"2026-10-14T18:30:00Z","v":7081,"vw":221.412535},{"c":221.435,"h":221.46,"l":221.38,"n":296,"o":221.415,"t":"2026-10-14T18:45:00Z","v":9513,"vw":221.419876},{"c":221.47,"h":221.47,"l":221.41,"n":218,"o":221.43,"t":"2026-10-14T19:00:00Z","v":9003,"vw":221.439312},{"c":221.435,"h":221.49,"l":221.42,"n":284,"o":221.445,"t":"2026-10-14T19:15:00Z","v":6757,"vw":221.452738},{"c":221.49,"h":221.59,"l":221.46,"n":539,"o":221.465,"t":"2026-10-14T19:30:00Z","v":13203,"vw":221.511934},{"c":221.09,"h":221.745,"l":220.97,"n":2139,"o":221.485,"t":"2026-10-14T19:45:00Z","v":109005,"vw":221.236198},{"c":221.2,"h":221.2,"l":221.09,"n":24,"o":221.09,"t":"2026-10-14T20:00:00Z","v":109463,"vw":221.090104},{"c":221.485,"h":221.875,"l":221.25,"n":222,"o":221.49,"t":"2026-10-15T13:30:00Z","v":11960,"vw":221.440501},{"c":221.71,"h":221.95,"l":221.67,"n":230,"o":221.67,"t":"2026-10-15T13:45:00Z","v":8618,"vw":221.789624},{"c":222.02,"h":222.02,"l":221.78,"n":344,"o":221.78,"t":"2026-10-15T14:00:00Z","v":7762,"vw":221.851709},{"c":221.9,"h":222.025,"l":221.9,"n":178,"o":222.025,"t":"2026-10-15T14:15:00Z","v":2306,"vw":221.957169},{"c":221.98,"h":222,"l":221.86,"n":90,"o":221.86,"t":"2026-10-15T14:30:00Z","v":1634,"vw":221.953889},{"c":221.41,"h":221.98,"l":221.31,"n":293,"o":221.98,"t":"2026-10-15T14:45:00Z","v":6815,"vw":221.534245},{"c":221.22,"h":221.435,"l":221.12,"n":282,"o":221.42,"t":"2026-10-15T15:00:00Z","v":6157,"vw":221.242812},{"c":221.19,"h":221.22,"l":221.13,"n":268,"o":221.16,"t":"2026-10-15T15:15:00Z","v":8588,"vw":221.170209},{"c":221.19,"h":221.2,"l":221.12,"n":168,"o":221.19,"t":"2026-10-15T15:30:00Z","v":4878,"vw":221.146707},{"c":221.165,"h":221.247,"l":221.165,"n":119,"o":221.165,"t":"2026-10-15T15:45:00Z","v":4159,"vw":221.204959},{"c":221.005,"h":221.13,"l":221,"n":213,"o":221.13,"t":"2026-10-15T16:00:00Z","v":7471,"vw":221.045067},{"c":221.065,"h":221.12,"l":221,"n":93,"o":221.06,"t":"2026-10-15T16:15:00Z","v":3033,"vw":221.052052},{"c":221.025,"h":221.09,"l":221,"n":133,"o":221.055,"t":"2026-10-15T16:30:00Z","v":3869,"vw":221.047368},{"c":221.12,"h":221.12,"l":221,"n":225,"o":221,"t":"2026-10-15T16:45:00Z","v":10641,"vw":221.065826},{"c":221.25,"h":221.25,"l":221.02,"n":250,"o":221.02,"t":"2026-10-15T17:00:00Z","v":11484,"vw":221.146509},{"c":221.27,"h":221.27,"l":221.1,"n":152,"o":221.205,"t":"2026-10-15T17:15:00Z","v":7586,"vw":221.188322},{"c":221.36,"h":221.36,"l":221.27,"n":44,"o":221.27,"t":"2026-10-15T17:30:00Z","v":776,"vw":221.304},{"c":221.39,"h":221.445,"l":221.33,"n":143,"o":221.39,"t":"2026-10-15T17:45:00Z","v":3414,"vw":221.386927},{"c":221.4,"h":221.47,"l":221.39,"n":184,"o":221.395,"t":"2026-10-15T18:00:00Z","v":11225,"vw":221.408868},{"c":221.37,"h":221.43,"l":221.12,"n":286,"o":221.34,"t":"2026-10-15T18:15:00Z","v":28153,"vw":221.266913},{"c":221.32,"h":221.38,"l":221.26,"n":54,"o":221.38,"t":"2026-10-15T18:30:00Z","v":1648,"vw":221.297804},{"c":221.37,"h":221.43,"l":221.37,"n":78,"o":221.405,"t":"2026-10-15T18:45:00Z","v":1206,"vw":221.40067},{"c":221.47,"h":221.475,"l":221.41,"n":180,"o":221.45,"t":"2026-10-15T19:00:00Z","v":8092,"vw":221.448272},{"c":221.73,"h":221.88,"l":221.535,"n":203,"o":221.535,"t":"2026-10-15T19:15:00Z","v":5671,"vw":221.717746},{"c":221.34,"h":221.83,"l":221.32,"n":359,"o":221.73,"t":"2026-10-15T19:30:00Z","v":12659,"vw":221.588785},{"c":221.22,"h":221.5,"l":220.93,"n":1478,"o":221.385,"t":"2026-10-15T19:45:00Z","v":74895,"vw":221.304243},{"c":221.05,"h":221.05,"l":221.05,"n":25,"o":221.05,"t":"2026-10-15T20:00:00Z","v":78272,"vw":221.05},{"c":221.5,"h":221.5,"l":221.06,"n":55,"o":221.26,"t":"2026-10-16T13:30:00Z","v":6097,"vw":221.243265},{"c":221.49,"h":221.69,"l":221.38,"n":156,"o":221.42,"t":"2026-10-16T13:45:00Z","v":5041,"vw":221.495298},{"c":221.35,"h":221.51,"l":221.235,"n":71,"o":221.28,"t":"2026-10-16T14:00:00Z","v":2304,"vw":221.330552},{"c":221.28,"h":221.35,"l":221.17,"n":89,"o":221.22,"t":"2026-10-16T14:15:00Z","v":3294,"vw":221.265579},{"c":221.295,"h":221.435,"l":221.28,"n":64,"o":221.435,"t":"2026-10-16T14:30:00Z","v":1567,"vw":221.329736},{"c":221.32,"h":221.32,"l":221.27,"n":40,"o":221.27,"t":"2026-10-16T14:45:00Z","v":1759,"vw":221.293633},{"c":221.405,"h":221.405,"l":221.28,"n":109,"o":221.315,"t":"2026-10-16T15:00:00Z","v":2721,"vw":221.339148},{"c":221.3,"h":221.39,"l":221.3,"n":98,"o":221.39,"t":"2026-10-16T15:15:00Z","v":2111,"vw":221.364352},{"c":221.285,"h":221.3,"l":221.285,"n":103,"o":221.3,"t":"2026-10-16T15:30:00Z","v":3102,"vw":221.290029},{"c":221.205,"h":221.315,"l":221.195,"n":144,"o":221.29,"t":"2026-10-16T15:45:00Z","v":7077,"vw":221.275239},{"c":221.185,"h":221.21,"l":221.13,"n":131,"o":221.14,"t":"2026-10-16T16:00:00Z","v":5091,"vw":221.171276},{"c":221.24,"h":221.24,"l":221.19,"n":116,"o":221.19,"t":"2026-10-16T16:15:00Z","v":3533,"vw":221.200827},{"c":221.2375,"h":221.24,"l":221.2,"n":96,"o":221.24,"t":"2026-10-16T16:30:00Z","v":2557,"vw":221.220768},{"c":221.22,"h":221.255,"l":221.19,"n":76,"o":221.23,"t":"2026-10-16T16:45:00Z","v":1792,"vw":221.232827},{"c":221.06,"h":221.19,"l":221.05,"n":502,"o":221.16,"t":"2026-10-16T17:00:00Z","v":22757,"vw":221.100232},{"c":221.055,"h":221.06,"l":221.02,"n":220,"o":221.06,"t":"2026-10-16T17:15:00Z","v":6842,"vw":221.043974},{"c":221.035,"h":221.05,"l":221.01,"n":298,"o":221.045,"t":"2026-10-16T17:30:00Z","v":8170,"vw":221.036693},{"c":220.83,"h":221.035,"l":220.83,"n":345,"o":221.02,"t":"2026-10-16T17:45:00Z","v":15158,"vw":221.000281},{"c":220.64,"h":220.845,"l":220.56,"n":230,"o":220.83,"t":"2026-10-16T18:00:00Z","v":6852,"vw":220.755495},{"c":220.5951,"h":220.65,"l":220.57,"n":199,"o":220.625,"t":"2026-10-16T18:15:00Z","v":5432,"vw":220.611295},{"c":220.93,"h":220.93,"l":220.56,"n":295,"o":220.56,"t":"2026-10-16T18:30:00Z","v":9687,"vw":220.752633},{"c":220.82,"h":221.01,"l":220.82,"n":311,"o":221,"t":"2026-10-16T18:45:00Z","v":16539,"vw":220.924221},{"c":221.04,"h":221.055,"l":220.82,"n":261,"o":220.82,"t":"2026-10-16T19:00:00Z","v":11186,"vw":220.936686},{"c":221.05,"h":221.08,"l":221.01,"n":188,"o":221.0101,"t":"2026-10-16T19:15:00Z","v":3517,"vw":221.055241},{"c":221,"h":221.08,"l":220.83,"n":377,"o":221.08,"t":"2026-10-16T19:30:00Z","v":12931,"vw":220.95417},{"c":221.05,"h":221.07,"l":220.79,"n":993,"o":221.02,"t":"2026-10-16T19:45:00Z","v":48139,"vw":221.009463},{"c":221,"h":221,"l":221,"n":21,"o":221,"t":"2026-10-16T20:00:00Z","v":73392,"vw":221},{"c":221.4,"h":221.525,"l":221,"n":42,"o":221,"t":"2026-10-19T13:30:00Z","v":2303,"vw":221.20333},{"c":221.305,"h":221.53,"l":221.21,"n":66,"o":221.505,"t":"2026-10-19T13:45:00Z","v":2680,"vw":221.418547},{"c":221.415,"h":221.73,"l":221.21,"n":208,"o":221.305,"t":"2026-10-19T14:00:00Z","v":8619,"vw":221.374889},{"c":221.39,"h":221.5,"l":221.38,"n":115,"o":221.43,"t":"2026-10-19T14:15:00Z","v":5234,"vw":221.46637},{"c":221.145,"h":221.43,"l":221.145,"n":208,"o":221.43,"t":"2026-10-19T14:30:00Z","v":8378,"vw":221.29941},{"c":221.05,"h":221.125,"l":221.05,"n":48,"o":221.125,"t":"2026-10-19T14:45:00Z","v":1037,"vw":221.093},{"c":221.375,"h":221.48,"l":221.07,"n":195,"o":221.07,"t":"2026-10-19T15:00:00Z","v":4836,"vw":221.234989},{"c":221.4,"h":221.5,"l":221.36,"n":154,"o":221.38,"t":"2026-10-19T15:15:00Z","v":4609,"vw":221.432493},{"c":221.395,"h":221.4,"l":221.3375,"n":93,"o":221.35,"t":"2026-10-19T15:30:00Z","v":3622,"vw":221.363214},{"c":221.26,"h":221.39,"l":221.25,"n":91,"o":221.39,"t":"2026-10-19T15:45:00Z","v":2734,"vw":221.322638},{"c":221.26,"h":221.3,"l":221.21,"n":105,"o":221.3,"t":"2026-10-19T16:00:00Z","v":2602,"vw":221.248662},{"c":221.165,"h":221.31,"l":221.14,"n":71,"o":221.275,"t":"2026-10-19T16:15:00Z","v":2335,"vw":221.223462},{"c":221.31,"h":221.32,"l":221.16,"n":107,"o":221.165,"t":"2026-10-19T16:30:00Z","v":3219,"vw":221.259103},{"c":221.43,"h":221.43,"l":221.29,"n":119,"o":221.35,"t":"2026-10-19T16:45:00Z","v":2269,"vw":221.344017},{"c":221.21,"h":221.345,"l":221.21,"n":147,"o":221.345,"t":"2026-10-19T17:00:00Z","v":4788,"vw":221.238619},{"c":221.24,"h":221.25,"l":221.21,"n":63,"o":221.245,"t":"2026-10-19T17:15:00Z","v":2039,"vw":221.237917},{"c":221.18,"h":221.22,"l":221.15,"n":143,"o":221.2,"t":"2026-10-19T17:30:00Z","v":4316,"vw":221.176757},{"c":221.155,"h":221.18,"l":221.135,"n":154,"o":221.18,"t":"2026-10-19T17:45:00Z","v":5629,"vw":221.161309},{"c":221.335,"h":221.335,"l":221.165,"n":78,"o":221.165,"t":"2026-10-19T18:00:00Z","v":3219,"vw":221.283994},{"c":221.265,"h":221.36,"l":221.25,"n":190,"o":221.335,"t":"2026-10-19T18:15:00Z","v":6971,"vw":221.31194},{"c":221.405,"h":221.42,"l":221.23,"n":145,"o":221.29,"t":"2026-10-19T18:30:00Z","v":4417,"vw":221.341788},{"c":221.32,"h":221.385,"l":221.32,"n":241,"o":221.38,"t":"2026-10-19T18:45:00Z","v":6914,"vw":221.353188},{"c":221.355,"h":221.37,"l":221.32,"n":155,"o":221.32,"t":"2026-10-19T19:00:00Z","v":5022,"vw":221.351407},{"c":221.38,"h":221.38,"l":221.31,"n":176,"o":221.355,"t":"2026-10-19T19:15:00Z","v":5839,"vw":221.35355},{"c":221.41,"h":221.44,"l":221.375,"n":267,"o":221.4,"t":"2026-10-19T19:30:00Z","v":6964,"vw":221.408137},{"c":221.09,"h":221.425,"l":220.98,"n":1449,"o":221.41,"t":"2026-10-19T19:45:00Z","v":74992,"vw":221.126013},{"c":220.99,"h":220.99,"l":220.99,"n":24,"o":220.99,"t":"2026-10-19T20:00:00Z","v":87790,"vw":220.99},{"c":220.99,"h":221.48,"l":220.99,"n":136,"o":221,"t":"2026-10-20T13:30:00Z","v":5502,"vw":221.105036},{"c":220.945,"h":221.11,"l":220.86,"n":71,"o":221.11,"t":"2026-10-20T13:45:00Z","v":1349,"vw":220.973235},{"c":221.15,"h":221.26,"l":221.11,"n":68,"o":221.11,"t":"2026-10-20T14:00:00Z","v":2681,"vw":221.148553},{"c":221.23,"h":221.5,"l":221.16,"n":230,"o":221.16,"t":"2026-10-20T14:15:00Z","v":5986,"vw":221.330382},{"c":221.145,"h":221.31,"l":221.06,"n":54,"o":221.31,"t":"2026-10-20T14:30:00Z","v":1314,"vw":221.151667},{"c":221.17,"h":221.26,"l":221.05,"n":103,"o":221.14,"t":"2026-10-20T14:45:00Z","v":2647,"vw":221.148317},{"c":221.01,"h":221.25,"l":220.985,"n":171,"o":221.09,"t":"2026-10-20T15:00:00Z","v":5232,"vw":221.107293},{"c":221.1,"h":221.17,"l":220.985,"n":100,"o":220.995,"t":"2026-10-20T15:15:00Z","v":3506,"vw":221.082594},{"c":221.01,"h":221.16,"l":220.97,"n":332,"o":221.045,"t":"2026-10-20T15:30:00Z","v":14057,"vw":221.006944},{"c":220.995,"h":221.025,"l":220.895,"n":225,"o":221.025,"t":"2026-10-20T15:45:00Z","v":10255,"vw":220.984146},{"c":221.21,"h":221.4,"l":220.97,"n":286,"o":221.03,"t":"2026-10-20T16:00:00Z","v":13754,"vw":221.151684},{"c":221.185,"h":221.185,"l":221.095,"n":45,"o":221.16,"t":"2026-10-20T16:15:00Z","v":1462,"vw":221.1185},{"c":221.245,"h":221.265,"l":221.1,"n":75,"o":221.215,"t":"2026-10-20T16:30:00Z","v":1621,"vw":221.194887},{"c":221.175,"h":221.2,"l":221.11,"n":101,"o":221.1773,"t":"2026-10-20T16:45:00Z","v":2797,"vw":221.162617},{"c":221.06,"h":221.15,"l":221,"n":135,"o":221.11,"t":"2026-10-20T17:00:00Z","v":3833,"vw":221.086923},{"c":221.07,"h":221.09,"l":221.06,"n":86,"o":221.065,"t":"2026-10-20T17:15:00Z","v":2510,"vw":221.066639},{"c":221.035,"h":221.07,"l":221,"n":107,"o":221.07,"t":"2026-10-20T17:30:00Z","v":3102,"vw":221.033145},{"c":221.15,"h":221.16,"l":221.035,"n":84,"o":221.035,"t":"2026-10-20T17:45:00Z","v":2394,"vw":221.101},{"c":221.155,"h":221.155,"l":221.09,"n":103,"o":221.145,"t":"2026-10-20T18:00:00Z","v":3174,"vw":221.116093},{"c":221.065,"h":221.2,"l":221.01,"n":118,"o":221.155,"t":"2026-10-20T18:15:00Z","v":2855,"vw":221.094353},{"c":221.05,"h":221.065,"l":221.05,"n":69,"o":221.065,"t":"2026-10-20T18:30:00Z","v":2039,"vw":221.053879},{"c":221.105,"h":221.105,"l":220.9975,"n":107,"o":221,"t":"2026-10-20T18:45:00Z","v":3843,"vw":221.028708},{"c":221.11,"h":221.145,"l":221.1,"n":138,"o":221.105,"t":"2026-10-20T19:00:00Z","v":4665,"vw":221.12187},{"c":221.175,"h":221.2,"l":221.085,"n":151,"o":221.12,"t":"2026-10-20T19:15:00Z","v":5203,"vw":221.137045},{"c":221.16,"h":221.2,"l":221.13,"n":193,"o":221.18,"t":"2026-10-20T19:30:00Z","v":7648,"vw":221.178836},{"c":221.14,"h":221.19,"l":221.01,"n":767,"o":221.135,"t":"2026-10-20T19:45:00Z","v":28515,"vw":221.132482},{"c":221.1,"h":221.1,"l":221.1,"n":14,"o":221.1,"t":"2026-10-20T20:00:00Z","v":26654,"vw":221.1},{"c":221.39,"h":221.39,"l":221.22,"n":28,"o":221.22,"t":"2026-10-21T13:30:00Z","v":1077,"vw":221.272415},{"c":221.4,"h":221.5,"l":221.32,"n":81,"o":221.39,"t":"2026-10-21T13:45:00Z","v":1607,"vw":221.402398},{"c":221.42,"h":221.5,"l":221.39,"n":132,"o":221.415,"t":"2026-10-21T14:00:00Z","v":3040,"vw":221.432063},{"c":221.42,"h":221.5,"l":221.215,"n":224,"o":221.42,"t":"2026-10-21T14:15:00Z","v":5674,"vw":221.364534},{"c":221.3,"h":221.42,"l":221.225,"n":177,"o":221.42,"t":"2026-10-21T14:30:00Z","v":19331,"vw":221.280326},{"c":221.28,"h":221.32,"l":221.26,"n":123,"o":221.3,"t":"2026-10-21T14:45:00Z","v":6950,"vw":221.295794},{"c":221.215,"h":221.26,"l":221.09,"n":142,"o":221.26,"t":"2026-10-21T15:00:00Z","v":8511,"vw":221.186153},{"c":221.195,"h":221.1975,"l":221.17,"n":50,"o":221.17,"t":"2026-10-21T15:15:00Z","v":966,"vw":221.18815},{"c":221.225,"h":221.25,"l":221.15,"n":166,"o":221.2,"t":"2026-10-21T15:30:00Z","v":11190,"vw":221.220751},{"c":221.4225,"h":221.5,"l":221.225,"n":219,"o":221.225,"t":"2026-10-21T15:45:00Z","v":12495,"vw":221.293026},{"c":221.305,"h":221.5,"l":221.305,"n":110,"o":221.425,"t":"2026-10-21T16:00:00Z","v":5186,"vw":221.43897},{"c":221.31,"h":221.31,"l":221.29,"n":28,"o":221.29,"t":"2026-10-21T16:15:00Z","v":1044,"vw":221.2975},{"c":221.25,"h":221.32,"l":221.25,"n":120,"o":221.32,"t":"2026-10-21T16:30:00Z","v":3060,"vw":221.309324},{"c":221.245,"h":221.29,"l":221.24,"n":114,"o":221.24,"t":"2026-10-21T16:45:00Z","v":4571,"vw":221.269239},{"c":221.27,"h":221.27,"l":221.25,"n":66,"o":221.25,"t":"2026-10-21T17:00:00Z","v":3315,"vw":221.254324},{"c":221.44,"h":221.44,"l":221.27,"n":159,"o":221.27,"t":"2026-10-21T17:15:00Z","v":5057,"vw":221.333842},{"c":221.32,"h":221.39,"l":221.32,"n":64,"o":221.385,"t":"2026-10-21T17:30:00Z","v":2454,"vw":221.347143},{"c":221.4,"h":221.42,"l":221.2701,"n":99,"o":221.2701,"t":"2026-10-21T17:45:00Z","v":4414,"vw":221.324845},{"c":221.43,"h":221.645,"l":221.39,"n":233,"o":221.415,"t":"2026-10-21T18:00:00Z","v":17420,"vw":221.457188},{"c":221.5,"h":221.51,"l":221.44,"n":114,"o":221.455,"t":"2026-10-21T18:15:00Z","v":40216,"vw":221.467916},{"c":221.495,"h":221.52,"l":221.47,"n":75,"o":221.48,"t":"2026-10-21T18:30:00Z","v":2971,"vw":221.49475},{"c":221.45,"h":221.52,"l":221.41,"n":139,"o":221.495,"t":"2026-10-21T18:45:00Z","v":3925,"vw":221.478359},{"c":221.45,"h":221.5,"l":221.31,"n":229,"o":221.315,"t":"2026-10-21T19:00:00Z","v":6763,"vw":221.415797},{"c":221.495,"h":221.51,"l":221.41,"n":174,"o":221.41,"t":"2026-10-21T19:15:00Z","v":5097,"vw":221.458769},{"c":221.49,"h":221.515,"l":221.44,"n":161,"o":221.515,"t":"2026-10-21T19:30:00Z","v":4154,"vw":221.468016},{"c":221.7,"h":221.77,"l":221.46,"n":799,"o":221.535,"t":"2026-10-21T19:45:00Z","v":31696,"vw":221.625731},{"c":221.71,"h":221.71,"l":221.71,"n":35,"o":221.71,"t":"2026-10-21T20:00:00Z","v":31834,"vw":221.71},{"c":221.11,"h":221.25,"l":221.11,"n":58,"o":221.25,"t":"2026-10-22T13:30:00Z","v":1465,"vw":221.217713},{"c":221.18,"h":221.35,"l":221.18,"n":69,"o":221.29,"t":"2026-10-22T13:45:00Z","v":1212,"vw":221.273333},{"c":221.42,"h":221.42,"l":221.24,"n":176,"o":221.24,"t":"2026-10-22T14:00:00Z","v":5509,"vw":221.320872},{"c":221.18,"h":221.42,"l":221.18,"n":153,"o":221.42,"t":"2026-10-22T14:15:00Z","v":3078,"vw":221.297518},{"c":221.26,"h":221.3,"l":221.245,"n":30,"o":221.245,"t":"2026-10-22T14:30:00Z","v":2058,"vw":221.253037},{"c":221.29,"h":221.29,"l":221.25,"n":153,"o":221.29,"t":"2026-10-22T14:45:00Z","v":3795,"vw":221.274947},{"c":221.25,"h":221.42,"l":221.25,"n":114,"o":221.35,"t":"2026-10-22T15:15:00Z","v":3652,"vw":221.300883},{"c":221.3,"h":221.3,"l":221.25,"n":141,"o":221.25,"t":"2026-10-22T15:30:00Z","v":6978,"vw":221.26595},{"c":221.3,"h":221.36,"l":221.265,"n":125,"o":221.265,"t":"2026-10-22T15:45:00Z","v":7292,"vw":221.30245},{"c":221.355,"h":221.37,"l":221.26,"n":224,"o":221.3,"t":"2026-10-22T16:00:00Z","v":15294,"vw":221.301465},{"c":221.41,"h":221.465,"l":221.39,"n":91,"o":221.39,"t":"2026-10-22T16:15:00Z","v":2564,"vw":221.408576},{"c":221.34,"h":221.37,"l":221.29,"n":109,"o":221.37,"t":"2026-10-22T16:30:00Z","v":3445,"vw":221.312998},{"c":221.48,"h":221.48,"l":221.34,"n":92,"o":221.34,"t":"2026-10-22T16:45:00Z","v":2461,"vw":221.425349},{"c":221.44,"h":221.44,"l":221.35,"n":70,"o":221.42,"t":"2026-10-22T17:00:00Z","v":2812,"vw":221.41751},{"c":221.44,"h":221.46,"l":221.44,"n":88,"o":221.44,"t":"2026-10-22T17:15:00Z","v":1863,"vw":221.447929},{"c":221.42,"h":221.485,"l":221.42,"n":91,"o":221.46,"t":"2026-10-22T17:30:00Z","v":2325,"vw":221.4545},{"c":221.39,"h":221.435,"l":221.39,"n":42,"o":221.435,"t":"2026-10-22T17:45:00Z","v":1321,"vw":221.417211},{"c":221.49,"h":221.52,"l":221.38,"n":212,"o":221.41,"t":"2026-10-22T18:00:00Z","v":7761,"vw":221.452094},{"c":221.48,"h":221.5,"l":221.47,"n":122,"o":221.48,"t":"2026-10-22T18:15:00Z","v":2929,"vw":221.480731},{"c":221.545,"h":221.545,"l":221.47,"n":125,"o":221.505,"t":"2026-10-22T18:30:00Z","v":5667,"vw":221.50477},{"c":221.51,"h":221.54,"l":221.51,"n":62,"o":221.54,"t":"2026-10-22T18:45:00Z","v":1755,"vw":221.513541},{"c":221.53,"h":221.62,"l":221.5,"n":201,"o":221.5,"t":"2026-10-22T19:00:00Z","v":6737,"vw":221.539311},{"c":221.51,"h":221.54,"l":221.5,"n":75,"o":221.5,"t":"2026-10-22T19:15:00Z","v":2917,"vw":221.513106},{"c":221.52,"h":221.52,"l":221.49,"n":214,"o":221.5,"t":"2026-10-22T19:30:00Z","v":6743,"vw":221.505225},{"c":221.215,"h":221.55,"l":221.11,"n":1178,"o":221.52,"t":"2026-10-22T19:45:00Z","v":55592,"vw":221.271248},{"c":221.12,"h":221.12,"l":221.12,"n":38,"o":221.12,"t":"2026-10-22T20:00:00Z","v":89268,"vw":221.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2916914222057186,"strike":229.94244337170443,"iv":0.09783726327515782,"gamma":0.028337133308577796,"theta":-0.02047036761975492,"vega":0.10763269587820275,"rho":0.014067246034223059,"breakevenPct":4.121804809112762},{"delta":0.15,"premium":0.5609079093947271,"strike":229.01411065725955,"iv":0.09682538061641292,"gamma":0.032161864092090604,"theta":-0.023218232454511697,"vega":0.11945037133308577,"rho":0.022144259615451897,"breakevenPct":3.8237240261642054},{"delta":0.2,"premium":0.8301243965837357,"strike":228.0857779428147,"iv":0.09581349795766803,"gamma":0.03598659487560342,"theta":-0.025966097289268474,"vega":0.1312680467879688,"rho":0.03022127319668074,"breakevenPct":3.5256432432156486},{"delta":0.25,"premium":1.099340883772744,"strike":227.15744522836985,"iv":0.09480161529892313,"gamma":0.03981132565911623,"theta":-0.02871396212402525,"vega":0.14308572224285182,"rho":0.038298286777909585,"breakevenPct":3.2275624602670923},{"delta":0.3,"premium":1.368557370961753,"strike":226.229112513925,"iv":0.09378973264017823,"gamma":0.04363605644262904,"theta":-0.031461826958782024,"vega":0.15490339769773487,"rho":0.04637530035913842,"breakevenPct":2.9294816773185355},{"delta":0.35,"premium":1.6377738581507613,"strike":225.30077979948013,"iv":0.09277784998143335,"gamma":0.047460787226141846,"theta":-0.034209691793538805,"vega":0.1667210731526179,"rho":0.05445231394036726,"breakevenPct":2.6314008943699796},{"delta":0.4,"premium":1.90699034533977,"strike":224.37244708503528,"iv":0.09176596732268845,"gamma":0.05128551800965467,"theta":-0.036957556628295585,"vega":0.17853874860750094,"rho":0.06252932752159611,"breakevenPct":2.333320111421423},{"delta":0.45,"premium":2.1762068325287784,"strike":223.44411437059043,"iv":0.09075408466394355,"gamma":0.05511024879316748,"theta":-0.039705421463052365,"vega":0.19035642406238396,"rho":0.07060634110282495,"breakevenPct":2.0352393284728665},{"delta":0.5,"premium":2.445423319717787,"strike":222.51578165614555,"iv":0.08974220200519865,"gamma":0.058934979576680285,"theta":-0.04245328629780914,"vega":0.202174099517267,"rho":0.0786833546840538,"breakevenPct":1.7371585455243097},{"delta":0.55,"premium":2.7146398069067956,"strike":221.5874489417007,"iv":0.08873031934645376,"gamma":0.0627597103601931,"theta":-0.04520115113256591,"vega":0.21399177497215002,"rho":0.08676036826528265,"breakevenPct":1.4390777625757534},{"delta":0.6,"premium":2.983856294095804,"strike":220.65911622725585,"iv":0.08771843668770887,"gamma":0.0665844411437059,"theta":-0.04794901596732269,"vega":0.22580945042703304,"rho":0.09483738184651147,"breakevenPct":1.140996979627197},{"delta":0.65,"premium":3.690637178487921,"strike":219.43491816056118,"iv":0.0911081449727202,"gamma":0.06643503507404519,"theta":-0.05000171473109899,"vega":0.22749812938425562,"rho":0.10306184968908925,"breakevenPct":0.9069986157060015},{"delta":0.7,"premium":5.468696414653156,"strike":217.48636009353078,"iv":0.10527416212003117,"gamma":0.05655584567420109,"theta":-0.05035245518316446,"vega":0.20438823070927514,"rho":0.11164732624048679,"breakevenPct":0.8298916914724814},{"delta":0.75,"premium":7.246755650818395,"strike":215.5378020265004,"iv":0.11944017926734218,"gamma":0.046676656274356965,"theta":-0.05070319563522993,"vega":0.1812783320342946,"rho":0.12023280279188436,"breakevenPct":0.7527847672389611},{"delta":0.8,"premium":9.024814886983634,"strike":213.58924395947,"iv":0.13360619641465318,"gamma":0.036797466874512845,"theta":-0.0510539360872954,"vega":0.15816843335931408,"rho":0.1288182793432819,"breakevenPct":0.6756778430054409},{"delta":0.85,"premium":10.802874123148868,"strike":211.6406858924396,"iv":0.14777221356196416,"gamma":0.026918277474668746,"theta":-0.05140467653936087,"vega":0.1350585346843336,"rho":0.13740375589467946,"breakevenPct":0.5985709187719208},{"delta":0.9,"premium":13.785988483685223,"strike":208.48368522072937,"iv":0.17122399232245683,"gamma":0.016947216890595005,"theta":-0.05122994241842611,"vega":0.1087007677543186,"rho":0.14504733957875993,"breakevenPct":0.5199320298546452}],"put":[{"delta":0.1,"premium":0.8890380759207408,"strike":200.07168883852526,"iv":0.29662081733196316,"gamma":0.011232030663142843,"theta":-0.05251761858231478,"vega":0.10922194886179128,"rho":-0.01973430455253014,"breakevenPct":9.921015393178134},{"delta":0.15,"premium":1.1161968285940103,"strike":203.23936571880205,"iv":0.2768666848115292,"gamma":0.019970067796319144,"theta":-0.05493509264988032,"vega":0.136396355877712,"rho":-0.03006184062064908,"breakevenPct":8.591186283371911},{"delta":0.2,"premium":1.1372981370403263,"strike":207.45962740806527,"iv":0.227621900846598,"gamma":0.03334711099135321,"theta":-0.04681937540130627,"vega":0.16001438857521666,"rho":-0.04076503561049972,"breakevenPct":6.692144866576994},{"delta":0.25,"premium":1.1583994454866424,"strike":211.6798890973285,"iv":0.17837711688166683,"gamma":0.046724154186387264,"theta":-0.03870365815273222,"vega":0.18363242127272128,"rho":-0.051468230600350356,"breakevenPct":4.7931034497820795},{"delta":0.3,"premium":1.1795007539329587,"strike":215.90015078659172,"iv":0.12913233291673568,"gamma":0.06010119738142132,"theta":-0.03058794090415817,"vega":0.20725045397022596,"rho":-0.06217142559020099,"breakevenPct":2.894062032987164},{"delta":0.35,"premium":1.2219420635258473,"strike":220.0288711362182,"iv":0.08142080997732119,"gamma":0.07297416317145837,"theta":-0.02267143465171694,"vega":0.22996308615889258,"rho":-0.07281762963324707,"breakevenPct":1.0462793349706547},{"delta":0.4,"premium":1.9909757489809072,"strike":221.04075756444857,"iv":0.08591433443669595,"gamma":0.06868411210879768,"theta":-0.02153773923343838,"vega":0.2218483016897539,"rho":-0.08152338450963528,"breakevenPct":0.9437727503452941},{"delta":0.45,"premium":2.7600094344359665,"strike":222.0526439926789,"iv":0.0904078588960707,"gamma":0.064394061046137,"theta":-0.02040404381515982,"vega":0.2137335172206152,"rho":-0.09022913938602348,"breakevenPct":0.8412661657199335},{"delta":0.5,"premium":3.529043119891025,"strike":223.06453042090925,"iv":0.09490138335544546,"gamma":0.06010400998347632,"theta":-0.01927034839688126,"vega":0.20561873275147652,"rho":-0.09893489426241169,"breakevenPct":0.7387595810945731},{"delta":0.55,"premium":4.298076805346085,"strike":224.07641684913958,"iv":0.0993949078148202,"gamma":0.05581395892081563,"theta":-0.018136652978602695,"vega":0.19750394828233783,"rho":-0.1076406491387999,"breakevenPct":0.6362529964692123},{"delta":0.6,"premium":5.067110490801142,"strike":225.08830327736993,"iv":0.10388843227419495,"gamma":0.05152390785815496,"theta":-0.017002957560324137,"vega":0.18938916381319915,"rho":-0.11634640401518807,"breakevenPct":0.533746411843852},{"delta":0.65,"premium":5.8361441762562025,"strike":226.10018970560026,"iv":0.1083819567335697,"gamma":0.04723385679549427,"theta":-0.015869262142045575,"vega":0.1812743793440605,"rho":-0.12505215889157628,"breakevenPct":0.4312398272184913},{"delta":0.7,"premium":6.605177861711261,"strike":227.1120761338306,"iv":0.11287548119294447,"gamma":0.0429438057328336,"theta":-0.014735566723767015,"vega":0.1731595948749218,"rho":-0.13375791376796448,"breakevenPct":0.32873324259313086},{"delta":0.75,"premium":7.374211547166321,"strike":228.12396256206094,"iv":0.11736900565231921,"gamma":0.03865375467017291,"theta":-0.013601871305488452,"vega":0.16504481040578312,"rho":-0.14246366864435267,"breakevenPct":0.2262266579677703},{"delta":0.8,"premium":8.14324523262138,"strike":229.1358489902913,"iv":0.12186253011169397,"gamma":0.034363703607512223,"theta":-0.01246817588720989,"vega":0.1569300259366444,"rho":-0.1511694235207409,"breakevenPct":0.12372007334240964},{"delta":0.85,"premium":10.07429824561403,"strike":231.28070175438597,"iv":0.13694456140350872,"gamma":0.028458771929824572,"theta":-0.012204385964912277,"vega":0.14482596491228072,"rho":-0.1606402145600337,"breakevenPct":0.03907539289612669},{"delta":0.9,"premium":18.901515151515135,"strike":240.15151515151513,"iv":0.21472121212121198,"gamma":0.01312272727272728,"theta":-0.017080303030303022,"vega":0.10935000000000003,"rho":-0.17466646183547752,"breakevenPct":0.058791606367581156}]},"raw":{"call":[{"delta":0.1,"premium":0.2916914222057186,"strike":229.94244337170443,"iv":0.09783726327515782,"gamma":0.028337133308577796,"theta":-0.02047036761975492,"vega":0.10763269587820275,"rho":0.014067246034223059,"breakevenPct":4.121804809112762},{"delta":0.15,"premium":0.5609079093947271,"strike":229.01411065725955,"iv":0.09682538061641292,"gamma":0.032161864092090604,"theta":-0.023218232454511697,"vega":0.11945037133308577,"rho":0.022144259615451897,"breakevenPct":3.8237240261642054},{"delta":0.2,"premium":0.8301243965837357,"strike":228.0857779428147,"iv":0.09581349795766803,"gamma":0.03598659487560342,"theta":-0.025966097289268474,"vega":0.1312680467879688,"rho":0.03022127319668074,"breakevenPct":3.5256432432156486},{"delta":0.25,"premium":1.099340883772744,"strike":227.15744522836985,"iv":0.09480161529892313,"gamma":0.03981132565911623,"theta":-0.02871396212402525,"vega":0.14308572224285182,"rho":0.038298286777909585,"breakevenPct":3.2275624602670923},{"delta":0.3,"premium":1.368557370961753,"strike":226.229112513925,"iv":0.09378973264017823,"gamma":0.04363605644262904,"theta":-0.031461826958782024,"vega":0.15490339769773487,"rho":0.04637530035913842,"breakevenPct":2.9294816773185355},{"delta":0.35,"premium":1.6377738581507613,"strike":225.30077979948013,"iv":0.09277784998143335,"gamma":0.047460787226141846,"theta":-0.034209691793538805,"vega":0.1667210731526179,"rho":0.05445231394036726,"breakevenPct":2.6314008943699796},{"delta":0.4,"premium":1.90699034533977,"strike":224.37244708503528,"iv":0.09176596732268845,"gamma":0.05128551800965467,"theta":-0.036957556628295585,"vega":0.17853874860750094,"rho":0.06252932752159611,"breakevenPct":2.333320111421423},{"delta":0.45,"premium":2.1762068325287784,"strike":223.44411437059043,"iv":0.09075408466394355,"gamma":0.05511024879316748,"theta":-0.039705421463052365,"vega":0.19035642406238396,"rho":0.07060634110282495,"breakevenPct":2.0352393284728665},{"delta":0.5,"premium":2.445423319717787,"strike":222.51578165614555,"iv":0.08974220200519865,"gamma":0.058934979576680285,"theta":-0.04245328629780914,"vega":0.202174099517267,"rho":0.0786833546840538,"breakevenPct":1.7371585455243097},{"delta":0.55,"premium":2.7146398069067956,"strike":221.5874489417007,"iv":0.08873031934645376,"gamma":0.0627597103601931,"theta":-0.04520115113256591,"vega":0.21399177497215002,"rho":0.08676036826528265,"breakevenPct":1.4390777625757534},{"delta":0.6,"premium":2.983856294095804,"strike":220.65911622725585,"iv":0.08771843668770887,"gamma":0.0665844411437059,"theta":-0.04794901596732269,"vega":0.22580945042703304,"rho":0.09483738184651147,"breakevenPct":1.140996979627197},{"delta":0.65,"premium":3.690637178487921,"strike":219.43491816056118,"iv":0.0911081449727202,"gamma":0.06643503507404519,"theta":-0.05000171473109899,"vega":0.22749812938425562,"rho":0.10306184968908925,"breakevenPct":0.9069986157060015},{"delta":0.7,"premium":5.468696414653156,"strike":217.48636009353078,"iv":0.10527416212003117,"gamma":0.05655584567420109,"theta":-0.05035245518316446,"vega":0.20438823070927514,"rho":0.11164732624048679,"breakevenPct":0.8298916914724814},{"delta":0.75,"premium":7.246755650818395,"strike":215.5378020265004,"iv":0.11944017926734218,"gamma":0.046676656274356965,"theta":-0.05070319563522993,"vega":0.1812783320342946,"rho":0.12023280279188436,"breakevenPct":0.7527847672389611},{"delta":0.8,"premium":9.024814886983634,"strike":213.58924395947,"iv":0.13360619641465318,"gamma":0.036797466874512845,"theta":-0.0510539360872954,"vega":0.15816843335931408,"rho":0.1288182793432819,"breakevenPct":0.6756778430054409},{"delta":0.85,"premium":10.802874123148868,"strike":211.6406858924396,"iv":0.14777221356196416,"gamma":0.026918277474668746,"theta":-0.05140467653936087,"vega":0.1350585346843336,"rho":0.13740375589467946,"breakevenPct":0.5985709187719208},{"delta":0.9,"premium":13.785988483685223,"strike":208.48368522072937,"iv":0.17122399232245683,"gamma":0.016947216890595005,"theta":-0.05122994241842611,"vega":0.1087007677543186,"rho":0.14504733957875993,"breakevenPct":0.5199320298546452}],"put":[{"delta":0.1,"premium":0.8890380759207408,"strike":200.07168883852526,"iv":0.29662081733196316,"gamma":0.011232030663142843,"theta":-0.05251761858231478,"vega":0.10922194886179128,"rho":-0.01973430455253014,"breakevenPct":9.921015393178134},{"delta":0.15,"premium":1.1161968285940103,"strike":203.23936571880205,"iv":0.2768666848115292,"gamma":0.019970067796319144,"theta":-0.05493509264988032,"vega":0.136396355877712,"rho":-0.03006184062064908,"breakevenPct":8.591186283371911},{"delta":0.2,"premium":1.1372981370403263,"strike":207.45962740806527,"iv":0.227621900846598,"gamma":0.03334711099135321,"theta":-0.04681937540130627,"vega":0.16001438857521666,"rho":-0.04076503561049972,"breakevenPct":6.692144866576994},{"delta":0.25,"premium":1.1583994454866424,"strike":211.6798890973285,"iv":0.17837711688166683,"gamma":0.046724154186387264,"theta":-0.03870365815273222,"vega":0.18363242127272128,"rho":-0.051468230600350356,"breakevenPct":4.7931034497820795},{"delta":0.3,"premium":1.1795007539329587,"strike":215.90015078659172,"iv":0.12913233291673568,"gamma":0.06010119738142132,"theta":-0.03058794090415817,"vega":0.20725045397022596,"rho":-0.06217142559020099,"breakevenPct":2.894062032987164},{"delta":0.35,"premium":1.2219420635258473,"strike":220.0288711362182,"iv":0.08142080997732119,"gamma":0.07297416317145837,"theta":-0.02267143465171694,"vega":0.22996308615889258,"rho":-0.07281762963324707,"breakevenPct":1.0462793349706547},{"delta":0.4,"premium":1.9909757489809072,"strike":221.04075756444857,"iv":0.08591433443669595,"gamma":0.06868411210879768,"theta":-0.02153773923343838,"vega":0.2218483016897539,"rho":-0.08152338450963528,"breakevenPct":0.9437727503452941},{"delta":0.45,"premium":2.7600094344359665,"strike":222.0526439926789,"iv":0.0904078588960707,"gamma":0.064394061046137,"theta":-0.02040404381515982,"vega":0.2137335172206152,"rho":-0.09022913938602348,"breakevenPct":0.8412661657199335},{"delta":0.5,"premium":3.529043119891025,"strike":223.06453042090925,"iv":0.09490138335544546,"gamma":0.06010400998347632,"theta":-0.01927034839688126,"vega":0.20561873275147652,"rho":-0.09893489426241169,"breakevenPct":0.7387595810945731},{"delta":0.55,"premium":4.298076805346085,"strike":224.07641684913958,"iv":0.0993949078148202,"gamma":0.05581395892081563,"theta":-0.018136652978602695,"vega":0.19750394828233783,"rho":-0.1076406491387999,"breakevenPct":0.6362529964692123},{"delta":0.6,"premium":5.067110490801142,"strike":225.08830327736993,"iv":0.10388843227419495,"gamma":0.05152390785815496,"theta":-0.017002957560324137,"vega":0.18938916381319915,"rho":-0.11634640401518807,"breakevenPct":0.533746411843852},{"delta":0.65,"premium":5.8361441762562025,"strike":226.10018970560026,"iv":0.1083819567335697,"gamma":0.04723385679549427,"theta":-0.015869262142045575,"vega":0.1812743793440605,"rho":-0.12505215889157628,"breakevenPct":0.4312398272184913},{"delta":0.7,"premium":6.605177861711261,"strike":227.1120761338306,"iv":0.11287548119294447,"gamma":0.0429438057328336,"theta":-0.014735566723767015,"vega":0.1731595948749218,"rho":-0.13375791376796448,"breakevenPct":0.32873324259313086},{"delta":0.75,"premium":7.374211547166321,"strike":228.12396256206094,"iv":0.11736900565231921,"gamma":0.03865375467017291,"theta":-0.013601871305488452,"vega":0.16504481040578312,"rho":-0.14246366864435267,"breakevenPct":0.2262266579677703},{"delta":0.8,"premium":8.14324523262138,"strike":229.1358489902913,"iv":0.12186253011169397,"gamma":0.034363703607512223,"theta":-0.01246817588720989,"vega":0.1569300259366444,"rho":-0.1511694235207409,"breakevenPct":0.12372007334240964},{"delta":0.85,"premium":10.07429824561403,"strike":231.28070175438597,"iv":0.13694456140350872,"gamma":0.028458771929824572,"theta":-0.012204385964912277,"vega":0.14482596491228072,"rho":-0.1606402145600337,"breakevenPct":0.03907539289612669},{"delta":0.9,"premium":18.901515151515135,"strike":240.15151515151513,"iv":0.21472121212121198,"gamma":0.01312272727272728,"theta":-0.017080303030303022,"vega":0.10935000000000003,"rho":-0.17466646183547752,"breakevenPct":0.058791606367581156}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}