{"symbol":"STLD","url":"https://intraalpha.com/companies/STLD","capturedAt":"2026-10-23T04:43:07.444Z","state":"partial","quote":{"symbol":"STLD","last_price":239.9,"prev_close":247.97,"regular_close":239.9,"change":-8.07,"change_pct":-3.2544,"regular_change":-8.07,"regular_change_pct":-3.2544,"extended_change":0,"extended_change_pct":0,"bid":226.27,"ask":249.99,"bid_size":100,"ask_size":200,"volume":1389836,"vwap":238.87868,"open":243.52,"high":244.82,"low":232.44,"close":239.9,"trade_count":33295,"last_trade_at":"2026-10-22T20:00:08.145784456Z","last_quote_at":"2026-10-22T23:59:58.217940506Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:59.718Z","bars":[{"c":245.97,"h":247.07,"l":243.64,"n":265,"o":243.64,"t":"2026-10-16T13:30:00Z","v":45751,"vw":243.867838},{"c":246.73,"h":246.77,"l":245.05,"n":230,"o":246.02,"t":"2026-10-16T13:35:00Z","v":5027,"vw":246.022829},{"c":247.89,"h":247.98,"l":247.03,"n":299,"o":247.03,"t":"2026-10-16T13:40:00Z","v":6220,"vw":247.553382},{"c":247.365,"h":248.92,"l":246.765,"n":346,"o":247.97,"t":"2026-10-16T13:45:00Z","v":12288,"vw":247.746789},{"c":247.01,"h":247.76,"l":246.89,"n":228,"o":247.67,"t":"2026-10-16T13:50:00Z","v":6650,"vw":247.229699},{"c":246.59,"h":247.63,"l":246.505,"n":313,"o":247.255,"t":"2026-10-16T13:55:00Z","v":9640,"vw":247.055798},{"c":246.36,"h":246.84,"l":246.13,"n":221,"o":246.575,"t":"2026-10-16T14:00:00Z","v":8883,"vw":246.433256},{"c":246.21,"h":247.22,"l":246.05,"n":379,"o":246.63,"t":"2026-10-16T14:05:00Z","v":12806,"vw":246.654402},{"c":245.7,"h":246.4,"l":245.51,"n":465,"o":246.2525,"t":"2026-10-16T14:10:00Z","v":20546,"vw":245.876586},{"c":246.97,"h":246.97,"l":245.905,"n":379,"o":246.08,"t":"2026-10-16T14:15:00Z","v":8771,"vw":246.184832},{"c":247.895,"h":248.02,"l":247.01,"n":221,"o":247.01,"t":"2026-10-16T14:20:00Z","v":4898,"vw":247.782597},{"c":247.97,"h":248.535,"l":247.59,"n":193,"o":248.04,"t":"2026-10-16T14:25:00Z","v":3840,"vw":248.063889},{"c":247.825,"h":248.34,"l":247.7,"n":332,"o":247.94,"t":"2026-10-16T14:30:00Z","v":6566,"vw":248.059355},{"c":246.71,"h":247.84,"l":246.71,"n":260,"o":247.71,"t":"2026-10-16T14:35:00Z","v":8119,"vw":247.486112},{"c":246.435,"h":246.71,"l":246.25,"n":224,"o":246.51,"t":"2026-10-16T14:40:00Z","v":4848,"vw":246.444881},{"c":246.91,"h":246.91,"l":246.485,"n":298,"o":246.485,"t":"2026-10-16T14:45:00Z","v":6309,"vw":246.681579},{"c":247.16,"h":247.18,"l":246.87,"n":173,"o":247.15,"t":"2026-10-16T14:50:00Z","v":3131,"vw":247.072395},{"c":247.675,"h":247.675,"l":247.17,"n":353,"o":247.17,"t":"2026-10-16T14:55:00Z","v":12435,"vw":247.37938},{"c":246.83,"h":247.4225,"l":246.69,"n":267,"o":247.31,"t":"2026-10-16T15:00:00Z","v":7704,"vw":246.995984},{"c":245.97,"h":246.795,"l":245.87,"n":234,"o":246.735,"t":"2026-10-16T15:05:00Z","v":5770,"vw":246.464078},{"c":245.64,"h":246.08,"l":245.64,"n":316,"o":245.77,"t":"2026-10-16T15:10:00Z","v":6793,"vw":245.893179},{"c":246.135,"h":246.135,"l":245.31,"n":276,"o":245.64,"t":"2026-10-16T15:15:00Z","v":6690,"vw":245.657305},{"c":246.055,"h":246.18,"l":245.8,"n":199,"o":246.16,"t":"2026-10-16T15:20:00Z","v":4394,"vw":245.961471},{"c":245.515,"h":246.02,"l":245.515,"n":304,"o":246.01,"t":"2026-10-16T15:25:00Z","v":6676,"vw":245.818145},{"c":245.59,"h":245.89,"l":245.51,"n":126,"o":245.51,"t":"2026-10-16T15:30:00Z","v":2692,"vw":245.709},{"c":245.3,"h":245.86,"l":245.3,"n":214,"o":245.76,"t":"2026-10-16T15:35:00Z","v":7750,"vw":245.534539},{"c":244.8653,"h":245.31,"l":244.79,"n":177,"o":245.31,"t":"2026-10-16T15:40:00Z","v":12500,"vw":245.013645},{"c":245.205,"h":245.47,"l":244.93,"n":258,"o":245,"t":"2026-10-16T15:45:00Z","v":6793,"vw":245.280785},{"c":244.15,"h":245.09,"l":244.15,"n":201,"o":245.09,"t":"2026-10-16T15:50:00Z","v":6100,"vw":244.727385},{"c":243.2,"h":244.095,"l":243.2,"n":212,"o":244.01,"t":"2026-10-16T15:55:00Z","v":4720,"vw":243.725712},{"c":243.48,"h":243.97,"l":243.2,"n":266,"o":243.28,"t":"2026-10-16T16:00:00Z","v":12916,"vw":243.545609},{"c":243.93,"h":244.25,"l":243.55,"n":317,"o":243.55,"t":"2026-10-16T16:05:00Z","v":12226,"vw":243.86255},{"c":244.92,"h":244.92,"l":243.93,"n":272,"o":243.93,"t":"2026-10-16T16:10:00Z","v":9055,"vw":244.204507},{"c":244.74,"h":245.055,"l":244.48,"n":290,"o":244.76,"t":"2026-10-16T16:15:00Z","v":9871,"vw":244.752744},{"c":244.385,"h":244.91,"l":244.235,"n":208,"o":244.875,"t":"2026-10-16T16:20:00Z","v":6817,"vw":244.514869},{"c":243.825,"h":244.145,"l":243.75,"n":201,"o":244.145,"t":"2026-10-16T16:25:00Z","v":5640,"vw":244.04983},{"c":243.475,"h":243.775,"l":243.475,"n":203,"o":243.76,"t":"2026-10-16T16:30:00Z","v":6442,"vw":243.607682},{"c":243.96,"h":243.96,"l":243.185,"n":198,"o":243.32,"t":"2026-10-16T16:35:00Z","v":5913,"vw":243.424627},{"c":243.73,"h":243.73,"l":243.55,"n":189,"o":243.585,"t":"2026-10-16T16:40:00Z","v":6937,"vw":243.619255},{"c":243.21,"h":243.72,"l":242.89,"n":167,"o":243.72,"t":"2026-10-16T16:45:00Z","v":5640,"vw":243.20526},{"c":243.475,"h":243.475,"l":242.78,"n":113,"o":243.21,"t":"2026-10-16T16:50:00Z","v":3937,"vw":243.097965},{"c":243.325,"h":243.64,"l":243.28,"n":187,"o":243.475,"t":"2026-10-16T16:55:00Z","v":5145,"vw":243.431867},{"c":242.7,"h":243.2,"l":242.7,"n":177,"o":243.2,"t":"2026-10-16T17:00:00Z","v":4255,"vw":242.937883},{"c":241.835,"h":242.57,"l":241.61,"n":173,"o":242.57,"t":"2026-10-16T17:05:00Z","v":4076,"vw":242.111027},{"c":242.19,"h":242.385,"l":241.92,"n":209,"o":241.92,"t":"2026-10-16T17:10:00Z","v":8047,"vw":242.107519},{"c":242.44,"h":242.545,"l":241.88,"n":163,"o":242.19,"t":"2026-10-16T17:15:00Z","v":4384,"vw":242.199644},{"c":242.18,"h":242.495,"l":242.06,"n":310,"o":242.415,"t":"2026-10-16T17:20:00Z","v":14233,"vw":242.332846},{"c":242.64,"h":242.64,"l":242.225,"n":183,"o":242.335,"t":"2026-10-16T17:25:00Z","v":3062,"vw":242.479943},{"c":242.48,"h":242.7,"l":242.37,"n":277,"o":242.63,"t":"2026-10-16T17:30:00Z","v":6823,"vw":242.494349},{"c":242.72,"h":242.9502,"l":242.52,"n":171,"o":242.52,"t":"2026-10-16T17:35:00Z","v":6553,"vw":242.718389},{"c":242.725,"h":243.39,"l":242.69,"n":231,"o":242.6925,"t":"2026-10-16T17:40:00Z","v":4884,"vw":242.9125},{"c":242.6475,"h":242.765,"l":242.51,"n":144,"o":242.58,"t":"2026-10-16T17:45:00Z","v":4371,"vw":242.602315},{"c":242.59,"h":242.805,"l":242.32,"n":167,"o":242.49,"t":"2026-10-16T17:50:00Z","v":4691,"vw":242.502709},{"c":242.13,"h":242.715,"l":242.12,"n":250,"o":242.51,"t":"2026-10-16T17:55:00Z","v":7410,"vw":242.490131},{"c":241.69,"h":241.9225,"l":241.685,"n":175,"o":241.9225,"t":"2026-10-16T18:00:00Z","v":3824,"vw":241.787958},{"c":242.26,"h":242.355,"l":241.925,"n":193,"o":241.925,"t":"2026-10-16T18:05:00Z","v":4311,"vw":242.1639},{"c":242.165,"h":242.29,"l":241.97,"n":128,"o":242.225,"t":"2026-10-16T18:10:00Z","v":3771,"vw":242.123864},{"c":242.08,"h":242.26,"l":241.965,"n":234,"o":242.22,"t":"2026-10-16T18:15:00Z","v":5028,"vw":242.061017},{"c":242.43,"h":242.43,"l":241.9,"n":167,"o":241.9,"t":"2026-10-16T18:20:00Z","v":4001,"vw":242.116286},{"c":242.23,"h":242.61,"l":241.92,"n":327,"o":242.25,"t":"2026-10-16T18:25:00Z","v":6908,"vw":242.270667},{"c":241.9475,"h":242.17,"l":241.5,"n":372,"o":242.16,"t":"2026-10-16T18:30:00Z","v":11029,"vw":241.890313},{"c":241.05,"h":241.96,"l":240.95,"n":404,"o":241.82,"t":"2026-10-16T18:35:00Z","v":16430,"vw":241.350233},{"c":241.1,"h":241.28,"l":241.045,"n":320,"o":241.21,"t":"2026-10-16T18:40:00Z","v":16744,"vw":241.166496},{"c":240.93,"h":241.165,"l":240.76,"n":231,"o":241.02,"t":"2026-10-16T18:45:00Z","v":6649,"vw":241.009709},{"c":240.72,"h":240.84,"l":240.42,"n":402,"o":240.78,"t":"2026-10-16T18:50:00Z","v":17734,"vw":240.580098},{"c":240.75,"h":240.83,"l":240.42,"n":330,"o":240.74,"t":"2026-10-16T18:55:00Z","v":8367,"vw":240.604774},{"c":240.95,"h":241.055,"l":240.71,"n":320,"o":240.75,"t":"2026-10-16T19:00:00Z","v":9931,"vw":240.855196},{"c":240.84,"h":240.865,"l":240.55,"n":178,"o":240.865,"t":"2026-10-16T19:05:00Z","v":3260,"vw":240.722667},{"c":241.06,"h":241.14,"l":240.79,"n":348,"o":240.86,"t":"2026-10-16T19:10:00Z","v":9219,"vw":240.995108},{"c":240.325,"h":240.995,"l":240.29,"n":230,"o":240.94,"t":"2026-10-16T19:15:00Z","v":6269,"vw":240.797176},{"c":240.96,"h":241.1499,"l":240.5,"n":249,"o":240.5,"t":"2026-10-16T19:20:00Z","v":6635,"vw":240.831356},{"c":241.085,"h":241.2,"l":240.75,"n":361,"o":241.005,"t":"2026-10-16T19:25:00Z","v":10120,"vw":240.905677},{"c":240.82,"h":241.165,"l":240.665,"n":464,"o":241.15,"t":"2026-10-16T19:30:00Z","v":9796,"vw":240.830431},{"c":241.355,"h":241.355,"l":240.82,"n":480,"o":240.88,"t":"2026-10-16T19:35:00Z","v":9717,"vw":240.975364},{"c":240.88,"h":241.35,"l":240.87,"n":384,"o":241.35,"t":"2026-10-16T19:40:00Z","v":8872,"vw":241.066759},{"c":240.515,"h":240.73,"l":240,"n":511,"o":240.73,"t":"2026-10-16T19:45:00Z","v":12751,"vw":240.436935},{"c":239.76,"h":240.74,"l":239.76,"n":826,"o":240.61,"t":"2026-10-16T19:50:00Z","v":39756,"vw":240.441659},{"c":240.52,"h":240.945,"l":239.98,"n":2314,"o":240.02,"t":"2026-10-16T19:55:00Z","v":76120,"vw":240.397703},{"c":240.54,"h":240.54,"l":240.54,"n":94,"o":240.54,"t":"2026-10-16T20:00:00Z","v":161296,"vw":240.54},{"c":240.06,"h":240.06,"l":240.06,"n":17,"o":240.06,"t":"2026-10-16T20:05:00Z","v":200,"vw":240.06},{"c":240.0406,"h":240.0406,"l":240.0406,"n":1,"o":240.0406,"t":"2026-10-16T20:25:00Z","v":240,"vw":240.0406},{"c":240.54,"h":240.54,"l":240.54,"n":2,"o":240.54,"t":"2026-10-16T21:55:00Z","v":210,"vw":240.54},{"c":245,"h":245,"l":245,"n":1,"o":245,"t":"2026-10-19T11:15:00Z","v":100,"vw":245},{"c":244.01,"h":244.01,"l":244.01,"n":1,"o":244.01,"t":"2026-10-19T12:10:00Z","v":100,"vw":244.01},{"c":244.98,"h":244.99,"l":244,"n":12,"o":244,"t":"2026-10-19T12:40:00Z","v":684,"vw":244.786988},{"c":244.99,"h":244.99,"l":244.98,"n":12,"o":244.98,"t":"2026-10-19T13:10:00Z","v":899,"vw":244.981667},{"c":248.147,"h":248.147,"l":248.147,"n":1,"o":248.147,"t":"2026-10-19T13:20:00Z","v":100,"vw":248.147},{"c":244.34,"h":248.545,"l":244.34,"n":859,"o":246.06,"t":"2026-10-19T13:30:00Z","v":41270,"vw":246.780197},{"c":244.13,"h":245.7,"l":243.66,"n":334,"o":244.88,"t":"2026-10-19T13:35:00Z","v":33245,"vw":244.90505},{"c":244.435,"h":246.24,"l":244.37,"n":405,"o":244.888,"t":"2026-10-19T13:40:00Z","v":19861,"vw":245.293635},{"c":243.2,"h":244.48,"l":242.784,"n":190,"o":244.435,"t":"2026-10-19T13:45:00Z","v":10874,"vw":243.697458},{"c":241.97,"h":243.575,"l":241.97,"n":188,"o":243.2,"t":"2026-10-19T13:50:00Z","v":9457,"vw":243.090848},{"c":242.19,"h":242.76,"l":241.49,"n":288,"o":242.07,"t":"2026-10-19T13:55:00Z","v":12131,"vw":242.047083},{"c":241.08,"h":241.9475,"l":240.44,"n":399,"o":241.785,"t":"2026-10-19T14:00:00Z","v":20101,"vw":241.231652},{"c":242.46,"h":242.615,"l":241.11,"n":240,"o":241.11,"t":"2026-10-19T14:05:00Z","v":8774,"vw":242.218795},{"c":242.78,"h":242.78,"l":241.88,"n":484,"o":242.17,"t":"2026-10-19T14:10:00Z","v":19066,"vw":242.399633},{"c":243.17,"h":243.325,"l":242.63,"n":219,"o":242.78,"t":"2026-10-19T14:15:00Z","v":6394,"vw":242.904958},{"c":241.795,"h":242.78,"l":241.59,"n":246,"o":242.78,"t":"2026-10-19T14:20:00Z","v":8302,"vw":242.245629},{"c":242.49,"h":242.65,"l":241.9,"n":281,"o":242.08,"t":"2026-10-19T14:25:00Z","v":6355,"vw":242.273482},{"c":241.905,"h":242.43,"l":241.61,"n":261,"o":242.27,"t":"2026-10-19T14:30:00Z","v":5798,"vw":242.007032},{"c":242.435,"h":242.495,"l":241.91,"n":204,"o":241.91,"t":"2026-10-19T14:35:00Z","v":6201,"vw":242.242694},{"c":242.38,"h":242.45,"l":241.8804,"n":349,"o":242.17,"t":"2026-10-19T14:40:00Z","v":15659,"vw":242.041063},{"c":242.59,"h":243.09,"l":242.45,"n":283,"o":242.475,"t":"2026-10-19T14:45:00Z","v":5558,"vw":242.665529},{"c":242.815,"h":242.89,"l":242.43,"n":272,"o":242.53,"t":"2026-10-19T14:50:00Z","v":9569,"vw":242.669268},{"c":244.025,"h":244.025,"l":242.815,"n":231,"o":242.815,"t":"2026-10-19T14:55:00Z","v":14510,"vw":243.203995},{"c":243.23,"h":244.12,"l":243.23,"n":295,"o":244.025,"t":"2026-10-19T15:00:00Z","v":9944,"vw":243.806081},{"c":243.895,"h":243.895,"l":243.15,"n":489,"o":243.455,"t":"2026-10-19T15:05:00Z","v":29403,"vw":243.496523},{"c":243.73,"h":243.84,"l":243.21,"n":528,"o":243.7625,"t":"2026-10-19T15:10:00Z","v":17667,"vw":243.533445},{"c":244.275,"h":244.33,"l":243.62,"n":267,"o":244.0794,"t":"2026-10-19T15:15:00Z","v":13615,"vw":244.094558},{"c":243.85,"h":244.52,"l":243.46,"n":544,"o":244.275,"t":"2026-10-19T15:20:00Z","v":25035,"vw":243.911339},{"c":244.175,"h":244.175,"l":243.855,"n":232,"o":244.1299,"t":"2026-10-19T15:25:00Z","v":5318,"vw":244.074205},{"c":244.75,"h":244.8,"l":244.29,"n":240,"o":244.29,"t":"2026-10-19T15:30:00Z","v":14859,"vw":244.563387},{"c":244.85,"h":244.85,"l":244.4,"n":496,"o":244.645,"t":"2026-10-19T15:35:00Z","v":22030,"vw":244.550275},{"c":244.0575,"h":245,"l":244.0575,"n":340,"o":244.73,"t":"2026-10-19T15:40:00Z","v":11529,"vw":244.578417},{"c":243.045,"h":244.13,"l":242.78,"n":473,"o":244.09,"t":"2026-10-19T15:45:00Z","v":17266,"vw":243.705174},{"c":243.435,"h":243.66,"l":243.06,"n":174,"o":243.06,"t":"2026-10-19T15:50:00Z","v":4958,"vw":243.355771},{"c":243.425,"h":243.6,"l":243.36,"n":162,"o":243.36,"t":"2026-10-19T15:55:00Z","v":3135,"vw":243.486429},{"c":243.22,"h":243.42,"l":243.22,"n":95,"o":243.42,"t":"2026-10-19T16:00:00Z","v":1907,"vw":243.285},{"c":242.91,"h":243.25,"l":242.74,"n":226,"o":243.17,"t":"2026-10-19T16:05:00Z","v":4846,"vw":242.932432},{"c":242.91,"h":242.915,"l":242.91,"n":50,"o":242.915,"t":"2026-10-19T16:10:00Z","v":803,"vw":242.912674},{"c":243.415,"h":243.6,"l":243.21,"n":255,"o":243.27,"t":"2026-10-19T16:15:00Z","v":7589,"vw":243.465965},{"c":242.86,"h":243.5825,"l":242.86,"n":247,"o":243.2401,"t":"2026-10-19T16:20:00Z","v":6342,"vw":243.250109},{"c":243.28,"h":243.28,"l":242.76,"n":217,"o":243.035,"t":"2026-10-19T16:25:00Z","v":5434,"vw":243.02675},{"c":243.415,"h":243.535,"l":243.18,"n":234,"o":243.18,"t":"2026-10-19T16:30:00Z","v":5487,"vw":243.322877},{"c":243.225,"h":243.7396,"l":243.18,"n":226,"o":243.61,"t":"2026-10-19T16:35:00Z","v":6003,"vw":243.508318},{"c":243.45,"h":243.53,"l":243.225,"n":141,"o":243.225,"t":"2026-10-19T16:40:00Z","v":3080,"vw":243.458928},{"c":243.475,"h":243.78,"l":243.475,"n":126,"o":243.645,"t":"2026-10-19T16:45:00Z","v":2771,"vw":243.654444},{"c":243.265,"h":243.92,"l":243.18,"n":299,"o":243.65,"t":"2026-10-19T16:50:00Z","v":7801,"vw":243.45595},{"c":243.21,"h":243.27,"l":242.95,"n":153,"o":243.27,"t":"2026-10-19T16:55:00Z","v":2785,"vw":243.072143},{"c":243.37,"h":243.44,"l":243.16,"n":138,"o":243.44,"t":"2026-10-19T17:00:00Z","v":1778,"vw":243.298},{"c":243.65,"h":243.73,"l":243.44,"n":159,"o":243.44,"t":"2026-10-19T17:05:00Z","v":3486,"vw":243.654633},{"c":243.67,"h":243.6899,"l":243.33,"n":159,"o":243.4136,"t":"2026-10-19T17:10:00Z","v":6452,"vw":243.475735},{"c":243.82,"h":244.0074,"l":243.2,"n":247,"o":244.0074,"t":"2026-10-19T17:15:00Z","v":10363,"vw":243.742067},{"c":243.91,"h":243.91,"l":243.69,"n":185,"o":243.82,"t":"2026-10-19T17:20:00Z","v":2836,"vw":243.837708},{"c":243.59,"h":244.12,"l":243.59,"n":340,"o":244.11,"t":"2026-10-19T17:25:00Z","v":12615,"vw":243.847028},{"c":243.6659,"h":243.9,"l":243.41,"n":302,"o":243.71,"t":"2026-10-19T17:30:00Z","v":7794,"vw":243.651293},{"c":243.4925,"h":243.63,"l":243.3,"n":144,"o":243.61,"t":"2026-10-19T17:35:00Z","v":2473,"vw":243.528722},{"c":243.77,"h":243.77,"l":243.28,"n":239,"o":243.5,"t":"2026-10-19T17:40:00Z","v":5034,"vw":243.517009},{"c":243.075,"h":243.735,"l":243,"n":348,"o":243.54,"t":"2026-10-19T17:45:00Z","v":7964,"vw":243.384093},{"c":243.3,"h":243.53,"l":243.28,"n":242,"o":243.41,"t":"2026-10-19T17:50:00Z","v":8687,"vw":243.409492},{"c":244.7,"h":244.82,"l":243.46,"n":576,"o":243.46,"t":"2026-10-19T17:55:00Z","v":25105,"vw":244.380838},{"c":244.05,"h":244.71,"l":243.6818,"n":277,"o":244.71,"t":"2026-10-19T18:00:00Z","v":7570,"vw":244.144064},{"c":244.4,"h":244.41,"l":244.07,"n":214,"o":244.24,"t":"2026-10-19T18:05:00Z","v":7625,"vw":244.328992},{"c":244.74,"h":244.9434,"l":244.595,"n":219,"o":244.64,"t":"2026-10-19T18:10:00Z","v":5785,"vw":244.744134},{"c":246.08,"h":246.4,"l":244.7,"n":727,"o":244.74,"t":"2026-10-19T18:15:00Z","v":47605,"vw":245.651717},{"c":244.99,"h":246.085,"l":244.93,"n":367,"o":246.08,"t":"2026-10-19T18:20:00Z","v":17034,"vw":245.701408},{"c":245.09,"h":245.45,"l":245.07,"n":327,"o":245.12,"t":"2026-10-19T18:25:00Z","v":10060,"vw":245.239762},{"c":245.09,"h":245.37,"l":244.9,"n":282,"o":245.09,"t":"2026-10-19T18:30:00Z","v":8344,"vw":245.145984},{"c":244.91,"h":245.08,"l":244.865,"n":180,"o":245.08,"t":"2026-10-19T18:35:00Z","v":6098,"vw":244.931543},{"c":243.98,"h":244.9,"l":243.98,"n":349,"o":244.68,"t":"2026-10-19T18:40:00Z","v":12257,"vw":244.485176},{"c":244.6,"h":245.28,"l":244.27,"n":644,"o":244.27,"t":"2026-10-19T18:45:00Z","v":30151,"vw":244.627282},{"c":243.675,"h":244.82,"l":243.31,"n":454,"o":244.585,"t":"2026-10-19T18:50:00Z","v":16585,"vw":244.381742},{"c":243.769,"h":243.7699,"l":243.18,"n":286,"o":243.3,"t":"2026-10-19T18:55:00Z","v":9824,"vw":243.544873},{"c":244.0072,"h":244.6,"l":243.49,"n":534,"o":243.49,"t":"2026-10-19T19:00:00Z","v":19212,"vw":244.092468},{"c":244.08,"h":244.7,"l":244.08,"n":310,"o":244.365,"t":"2026-10-19T19:05:00Z","v":9092,"vw":244.42114},{"c":244.195,"h":244.42,"l":244.04,"n":348,"o":244.085,"t":"2026-10-19T19:10:00Z","v":10021,"vw":244.206305},{"c":243.215,"h":244.25,"l":243.15,"n":1004,"o":244.11,"t":"2026-10-19T19:15:00Z","v":60738,"vw":243.811858},{"c":243.62,"h":243.62,"l":242.93,"n":741,"o":243.21,"t":"2026-10-19T19:20:00Z","v":35366,"vw":243.265549},{"c":243.62,"h":244.19,"l":243.5025,"n":775,"o":243.5025,"t":"2026-10-19T19:25:00Z","v":21408,"vw":243.775591},{"c":243.61,"h":243.815,"l":243.35,"n":516,"o":243.77,"t":"2026-10-19T19:30:00Z","v":12537,"vw":243.608369},{"c":243.37,"h":243.79,"l":243.32,"n":631,"o":243.71,"t":"2026-10-19T19:35:00Z","v":16410,"vw":243.546528},{"c":244.32,"h":244.7,"l":243.33,"n":789,"o":243.55,"t":"2026-10-19T19:40:00Z","v":31324,"vw":244.130687},{"c":244.7236,"h":244.95,"l":244.18,"n":893,"o":244.4,"t":"2026-10-19T19:45:00Z","v":33650,"vw":244.526152},{"c":245.1799,"h":245.1799,"l":244.18,"n":1504,"o":244.44,"t":"2026-10-19T19:50:00Z","v":58470,"vw":244.684996},{"c":245.08,"h":245.87,"l":244.35,"n":3608,"o":245.17,"t":"2026-10-19T19:55:00Z","v":132091,"vw":245.00608},{"c":246.72,"h":246.72,"l":244.86,"n":112,"o":244.88,"t":"2026-10-19T20:00:00Z","v":210446,"vw":245.170398},{"c":244,"h":245,"l":244,"n":20,"o":245,"t":"2026-10-19T20:05:00Z","v":761,"vw":244.25},{"c":244.2,"h":244.99,"l":244,"n":26,"o":244,"t":"2026-10-19T20:10:00Z","v":1542,"vw":244.415419},{"c":245,"h":245,"l":245,"n":3,"o":245,"t":"2026-10-19T20:25:00Z","v":1008,"vw":245},{"c":229,"h":241.01,"l":222.88,"n":990,"o":241.01,"t":"2026-10-19T20:30:00Z","v":38070,"vw":230.81299},{"c":228.3875,"h":231,"l":228,"n":220,"o":228,"t":"2026-10-19T20:35:00Z","v":8493,"vw":229.655394},{"c":229,"h":245.17,"l":228,"n":55,"o":229,"t":"2026-10-19T20:40:00Z","v":10543,"vw":240.439113},{"c":228.9,"h":229.5,"l":228.9,"n":27,"o":229.5,"t":"2026-10-19T20:45:00Z","v":1376,"vw":229.329412},{"c":227.7,"h":228.0133,"l":226.01,"n":262,"o":228,"t":"2026-10-19T20:50:00Z","v":9194,"vw":227.800013},{"c":228.2,"h":228.2,"l":228,"n":17,"o":228.0239,"t":"2026-10-19T20:55:00Z","v":1098,"vw":228.0592},{"c":230,"h":230,"l":228.99,"n":43,"o":228.99,"t":"2026-10-19T21:00:00Z","v":1596,"vw":229.34567},{"c":232,"h":232.39,"l":230.56,"n":171,"o":230.56,"t":"2026-10-19T21:05:00Z","v":7027,"vw":231.69387},{"c":233,"h":233.12,"l":232.29,"n":45,"o":232.29,"t":"2026-10-19T21:10:00Z","v":5657,"vw":232.686697},{"c":232.2,"h":232.2,"l":232.2,"n":15,"o":232.2,"t":"2026-10-19T21:15:00Z","v":780,"vw":232.2},{"c":233,"h":233,"l":232,"n":49,"o":232.01,"t":"2026-10-19T21:20:00Z","v":3341,"vw":232.649412},{"c":232.64,"h":232.64,"l":232.64,"n":1,"o":232.64,"t":"2026-10-19T21:25:00Z","v":186,"vw":232.64},{"c":232,"h":232,"l":232,"n":10,"o":232,"t":"2026-10-19T21:30:00Z","v":942,"vw":232},{"c":232,"h":232,"l":232,"n":1,"o":232,"t":"2026-10-19T21:40:00Z","v":100,"vw":232},{"c":232.4007,"h":232.4007,"l":232.4007,"n":1,"o":232.4007,"t":"2026-10-19T21:45:00Z","v":100,"vw":232.4007},{"c":231.6395,"h":232,"l":231.6395,"n":4,"o":232,"t":"2026-10-19T21:50:00Z","v":280,"vw":231.7837},{"c":232.1,"h":232.1,"l":231.7687,"n":3,"o":231.7687,"t":"2026-10-19T21:55:00Z","v":535,"vw":231.982},{"c":231.5,"h":231.75,"l":231.5,"n":19,"o":231.75,"t":"2026-10-19T22:05:00Z","v":581,"vw":231.592742},{"c":231.51,"h":231.51,"l":231.51,"n":5,"o":231.51,"t":"2026-10-19T22:10:00Z","v":401,"vw":231.51},{"c":232.13,"h":232.13,"l":231.71,"n":5,"o":231.71,"t":"2026-10-19T22:25:00Z","v":403,"vw":231.920526},{"c":231.75,"h":232.16,"l":231.75,"n":2,"o":232.16,"t":"2026-10-19T22:30:00Z","v":309,"vw":231.930453},{"c":232.4,"h":232.4,"l":232.4,"n":36,"o":232.4,"t":"2026-10-19T22:35:00Z","v":1058,"vw":232.4},{"c":232.1,"h":232.8218,"l":232.1,"n":3,"o":232.8218,"t":"2026-10-19T22:40:00Z","v":273,"vw":232.462232},{"c":232.6,"h":232.6,"l":232.6,"n":2,"o":232.6,"t":"2026-10-19T22:45:00Z","v":111,"vw":232.6},{"c":232.99,"h":232.99,"l":232.99,"n":1,"o":232.99,"t":"2026-10-19T22:50:00Z","v":400,"vw":232.99},{"c":232.75,"h":232.75,"l":232.75,"n":2,"o":232.75,"t":"2026-10-19T22:55:00Z","v":111,"vw":232.75},{"c":232.148,"h":232.5,"l":232.148,"n":3,"o":232.5,"t":"2026-10-19T23:00:00Z","v":403,"vw":232.324},{"c":233.75,"h":233.99,"l":232.74,"n":31,"o":232.74,"t":"2026-10-19T23:05:00Z","v":1074,"vw":233.387134},{"c":233.65,"h":233.65,"l":233.65,"n":1,"o":233.65,"t":"2026-10-19T23:30:00Z","v":100,"vw":233.65},{"c":233.0696,"h":233.0696,"l":233.0696,"n":2,"o":233.0696,"t":"2026-10-19T23:50:00Z","v":255,"vw":233.0696},{"c":233.7943,"h":233.7943,"l":233.7943,"n":2,"o":233.7943,"t":"2026-10-19T23:55:00Z","v":139,"vw":233.7943},{"c":230,"h":230.114,"l":230,"n":8,"o":230.114,"t":"2026-10-20T08:25:00Z","v":1393,"vw":230.073613},{"c":231,"h":231,"l":231,"n":2,"o":231,"t":"2026-10-20T08:35:00Z","v":175,"vw":231},{"c":229.5,"h":229.5,"l":229.5,"n":2,"o":229.5,"t":"2026-10-20T08:45:00Z","v":109,"vw":229.5},{"c":229.5,"h":229.5,"l":229.5,"n":1,"o":229.5,"t":"2026-10-20T08:55:00Z","v":100,"vw":229.5},{"c":229.3995,"h":229.3995,"l":229.3995,"n":1,"o":229.3995,"t":"2026-10-20T09:00:00Z","v":300,"vw":229.3995},{"c":232.9997,"h":232.9997,"l":231.99,"n":2,"o":231.99,"t":"2026-10-20T10:25:00Z","v":200,"vw":232.49485},{"c":232,"h":232,"l":231.79,"n":18,"o":231.79,"t":"2026-10-20T11:00:00Z","v":876,"vw":231.953947},{"c":230.99,"h":230.99,"l":230.99,"n":1,"o":230.99,"t":"2026-10-20T11:10:00Z","v":400,"vw":230.99},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-20T11:30:00Z","v":200,"vw":232},{"c":232,"h":232,"l":232,"n":3,"o":232,"t":"2026-10-20T11:50:00Z","v":201,"vw":232},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-20T12:00:00Z","v":200,"vw":232},{"c":233,"h":233,"l":232.99,"n":15,"o":232.99,"t":"2026-10-20T12:15:00Z","v":1819,"vw":232.999351},{"c":233.1,"h":233.1,"l":233,"n":6,"o":233,"t":"2026-10-20T12:20:00Z","v":495,"vw":233.045455},{"c":233.2085,"h":233.2085,"l":233.2085,"n":3,"o":233.2085,"t":"2026-10-20T12:25:00Z","v":135,"vw":233.2085},{"c":233.8,"h":233.8,"l":233.8,"n":1,"o":233.8,"t":"2026-10-20T12:30:00Z","v":142,"vw":233.8},{"c":233.8,"h":233.8,"l":233.8,"n":7,"o":233.8,"t":"2026-10-20T12:45:00Z","v":1171,"vw":233.8},{"c":233.8,"h":233.8,"l":233.8,"n":17,"o":233.8,"t":"2026-10-20T12:55:00Z","v":1128,"vw":233.8},{"c":233.79,"h":233.79,"l":233.79,"n":1,"o":233.79,"t":"2026-10-20T13:00:00Z","v":200,"vw":233.79},{"c":232.0001,"h":232.0001,"l":232.0001,"n":2,"o":232.0001,"t":"2026-10-20T13:10:00Z","v":1900,"vw":232.0001},{"c":232.1549,"h":232.1549,"l":232.1549,"n":1,"o":232.1549,"t":"2026-10-20T13:20:00Z","v":300,"vw":232.1549},{"c":240.07,"h":241.52,"l":231.25,"n":1650,"o":232.65,"t":"2026-10-20T13:30:00Z","v":133656,"vw":236.479921},{"c":237.43,"h":240.09,"l":236,"n":1345,"o":240.09,"t":"2026-10-20T13:35:00Z","v":104783,"vw":237.931066},{"c":237.095,"h":238.54,"l":236,"n":676,"o":237.98,"t":"2026-10-20T13:40:00Z","v":34693,"vw":237.404246},{"c":236.57,"h":237.9225,"l":235.98,"n":387,"o":236.685,"t":"2026-10-20T13:45:00Z","v":18125,"vw":236.956567},{"c":240.13,"h":241.31,"l":236.66,"n":271,"o":236.66,"t":"2026-10-20T13:50:00Z","v":10247,"vw":238.772862},{"c":241.055,"h":241.055,"l":239.94,"n":389,"o":240.31,"t":"2026-10-20T13:55:00Z","v":23061,"vw":240.436586},{"c":243.115,"h":243.145,"l":240.75,"n":545,"o":240.75,"t":"2026-10-20T14:00:00Z","v":19482,"vw":242.116443},{"c":240.84,"h":242.32,"l":240.55,"n":589,"o":242.23,"t":"2026-10-20T14:05:00Z","v":24026,"vw":241.624365},{"c":239.945,"h":240.87,"l":239.52,"n":570,"o":240.755,"t":"2026-10-20T14:10:00Z","v":20998,"vw":240.074119},{"c":241.32,"h":241.885,"l":239.33,"n":342,"o":239.36,"t":"2026-10-20T14:15:00Z","v":13941,"vw":240.927754},{"c":241.985,"h":242.115,"l":240.9068,"n":283,"o":241.03,"t":"2026-10-20T14:20:00Z","v":8105,"vw":241.194497},{"c":243.43,"h":243.505,"l":241.8,"n":468,"o":241.8,"t":"2026-10-20T14:25:00Z","v":14843,"vw":243.067414},{"c":242.58,"h":243.78,"l":241.78,"n":885,"o":243.42,"t":"2026-10-20T14:30:00Z","v":33313,"vw":242.690153},{"c":242.365,"h":242.82,"l":242.16,"n":366,"o":242.51,"t":"2026-10-20T14:35:00Z","v":15160,"vw":242.583873},{"c":243.345,"h":243.78,"l":241.53,"n":507,"o":242.315,"t":"2026-10-20T14:40:00Z","v":26157,"vw":242.320726},{"c":244.32,"h":244.74,"l":243.84,"n":393,"o":243.89,"t":"2026-10-20T14:45:00Z","v":13002,"vw":244.215632},{"c":243.305,"h":244.055,"l":243.15,"n":167,"o":244,"t":"2026-10-20T14:50:00Z","v":5982,"vw":243.484353},{"c":244.91,"h":245.15,"l":243.36,"n":288,"o":243.38,"t":"2026-10-20T14:55:00Z","v":11317,"vw":244.408013},{"c":246.015,"h":246.345,"l":244.79,"n":663,"o":244.91,"t":"2026-10-20T15:00:00Z","v":32802,"vw":245.546748},{"c":245.99,"h":246.19,"l":245.72,"n":205,"o":245.97,"t":"2026-10-20T15:05:00Z","v":6828,"vw":246.018068},{"c":244.11,"h":246.05,"l":243.35,"n":455,"o":246.03,"t":"2026-10-20T15:10:00Z","v":20418,"vw":245.096544},{"c":242.97,"h":244.11,"l":242.97,"n":551,"o":244.11,"t":"2026-10-20T15:15:00Z","v":33357,"vw":243.341058},{"c":242.735,"h":243.79,"l":242.44,"n":408,"o":243.17,"t":"2026-10-20T15:20:00Z","v":11722,"vw":243.154168},{"c":243.17,"h":243.17,"l":242.41,"n":237,"o":242.965,"t":"2026-10-20T15:25:00Z","v":6243,"vw":242.831988},{"c":241.51,"h":243.06,"l":241.51,"n":315,"o":243.05,"t":"2026-10-20T15:30:00Z","v":11094,"vw":242.335631},{"c":241,"h":242.165,"l":240.59,"n":416,"o":241.4,"t":"2026-10-20T15:35:00Z","v":18967,"vw":241.244856},{"c":241.38,"h":241.43,"l":240.49,"n":355,"o":241.25,"t":"2026-10-20T15:40:00Z","v":11856,"vw":241.071409},{"c":240.98,"h":241.42,"l":240.49,"n":209,"o":241.05,"t":"2026-10-20T15:45:00Z","v":9216,"vw":240.998556},{"c":241.91,"h":242.06,"l":240.57,"n":688,"o":240.57,"t":"2026-10-20T15:50:00Z","v":27493,"vw":241.1398},{"c":242.36,"h":242.4876,"l":241.6,"n":367,"o":242.015,"t":"2026-10-20T15:55:00Z","v":12807,"vw":241.953349},{"c":241.615,"h":242.44,"l":241.54,"n":172,"o":242.44,"t":"2026-10-20T16:00:00Z","v":5179,"vw":241.772242},{"c":241.915,"h":242.71,"l":241.79,"n":306,"o":241.98,"t":"2026-10-20T16:05:00Z","v":10079,"vw":242.193172},{"c":242.22,"h":242.23,"l":241.75,"n":208,"o":241.8,"t":"2026-10-20T16:10:00Z","v":5877,"vw":241.973399},{"c":241.19,"h":242.275,"l":240.92,"n":199,"o":242.275,"t":"2026-10-20T16:15:00Z","v":6240,"vw":241.652935},{"c":240.94,"h":241.59,"l":240.79,"n":333,"o":240.96,"t":"2026-10-20T16:20:00Z","v":9575,"vw":241.258752},{"c":241.3425,"h":241.52,"l":240.63,"n":250,"o":240.78,"t":"2026-10-20T16:25:00Z","v":5932,"vw":241.0346},{"c":241.59,"h":241.59,"l":241.02,"n":385,"o":241.32,"t":"2026-10-20T16:30:00Z","v":7667,"vw":241.319752},{"c":241.8993,"h":241.8993,"l":241.225,"n":282,"o":241.225,"t":"2026-10-20T16:35:00Z","v":6246,"vw":241.594063},{"c":241.25,"h":241.42,"l":241.02,"n":170,"o":241.2,"t":"2026-10-20T16:40:00Z","v":3879,"vw":241.267105},{"c":242.38,"h":242.425,"l":241.04,"n":294,"o":241.4098,"t":"2026-10-20T16:45:00Z","v":8870,"vw":241.871797},{"c":241.755,"h":242.445,"l":241.45,"n":264,"o":242.25,"t":"2026-10-20T16:50:00Z","v":9036,"vw":241.843634},{"c":242.83,"h":243.05,"l":241.735,"n":464,"o":241.735,"t":"2026-10-20T16:55:00Z","v":14490,"vw":242.440465},{"c":242.65,"h":242.755,"l":241.83,"n":331,"o":242.54,"t":"2026-10-20T17:00:00Z","v":12332,"vw":242.444135},{"c":243.18,"h":243.2,"l":242.27,"n":416,"o":242.635,"t":"2026-10-20T17:05:00Z","v":18908,"vw":242.870519},{"c":242.23,"h":243.27,"l":242.19,"n":340,"o":242.99,"t":"2026-10-20T17:10:00Z","v":15660,"vw":242.931238},{"c":242.345,"h":243.14,"l":242.345,"n":421,"o":242.485,"t":"2026-10-20T17:15:00Z","v":21257,"vw":242.807128},{"c":242.92,"h":243.04,"l":242.27,"n":289,"o":242.27,"t":"2026-10-20T17:20:00Z","v":9299,"vw":242.721776},{"c":242.28,"h":242.78,"l":242.12,"n":183,"o":242.66,"t":"2026-10-20T17:25:00Z","v":6736,"vw":242.476127},{"c":242.48,"h":243.18,"l":242.28,"n":391,"o":242.28,"t":"2026-10-20T17:30:00Z","v":21331,"vw":242.617046},{"c":242.7,"h":242.815,"l":242.3,"n":120,"o":242.49,"t":"2026-10-20T17:35:00Z","v":4203,"vw":242.580958},{"c":242.63,"h":242.945,"l":242.4,"n":337,"o":242.62,"t":"2026-10-20T17:40:00Z","v":11955,"vw":242.725099},{"c":243.14,"h":243.33,"l":242.64,"n":207,"o":242.64,"t":"2026-10-20T17:45:00Z","v":4891,"vw":243.062309},{"c":243.18,"h":243.43,"l":242.7641,"n":341,"o":243.11,"t":"2026-10-20T17:50:00Z","v":10226,"vw":243.189215},{"c":243.15,"h":243.33,"l":242.95,"n":239,"o":243.33,"t":"2026-10-20T17:55:00Z","v":7204,"vw":243.154003},{"c":242.8,"h":243.05,"l":242.51,"n":316,"o":242.93,"t":"2026-10-20T18:00:00Z","v":7811,"vw":242.827872},{"c":244.07,"h":244.1,"l":242.98,"n":413,"o":242.98,"t":"2026-10-20T18:05:00Z","v":10696,"vw":243.648339},{"c":244.45,"h":244.72,"l":243.95,"n":252,"o":244.155,"t":"2026-10-20T18:10:00Z","v":5257,"vw":244.30612},{"c":244.4,"h":244.855,"l":244.24,"n":210,"o":244.575,"t":"2026-10-20T18:15:00Z","v":6565,"vw":244.559707},{"c":243.53,"h":244.22,"l":243.485,"n":268,"o":243.97,"t":"2026-10-20T18:20:00Z","v":8367,"vw":243.851558},{"c":243.81,"h":244.01,"l":243.48,"n":310,"o":243.485,"t":"2026-10-20T18:25:00Z","v":8859,"vw":243.733694},{"c":243.66,"h":243.81,"l":243.27,"n":192,"o":243.8,"t":"2026-10-20T18:30:00Z","v":4983,"vw":243.567322},{"c":243.65,"h":243.65,"l":243.13,"n":334,"o":243.59,"t":"2026-10-20T18:35:00Z","v":10998,"vw":243.426594},{"c":243.795,"h":243.96,"l":243.56,"n":314,"o":243.7,"t":"2026-10-20T18:40:00Z","v":9354,"vw":243.810088},{"c":243.06,"h":243.98,"l":242.91,"n":406,"o":243.796,"t":"2026-10-20T18:45:00Z","v":11653,"vw":243.553303},{"c":243.41,"h":243.445,"l":242.97,"n":302,"o":242.97,"t":"2026-10-20T18:50:00Z","v":9782,"vw":243.24615},{"c":243.275,"h":243.39,"l":243.12,"n":369,"o":243.19,"t":"2026-10-20T18:55:00Z","v":8573,"vw":243.253455},{"c":242.87,"h":243.62,"l":242.87,"n":289,"o":243.36,"t":"2026-10-20T19:00:00Z","v":8115,"vw":243.412262},{"c":243.42,"h":243.42,"l":242.98,"n":332,"o":243,"t":"2026-10-20T19:05:00Z","v":9678,"vw":243.14563},{"c":243.32,"h":243.44,"l":243.14,"n":244,"o":243.38,"t":"2026-10-20T19:10:00Z","v":5881,"vw":243.280595},{"c":242.9,"h":243.37,"l":242.87,"n":462,"o":243.13,"t":"2026-10-20T19:15:00Z","v":17273,"vw":243.17171},{"c":243.49,"h":243.62,"l":243.13,"n":359,"o":243.13,"t":"2026-10-20T19:20:00Z","v":13514,"vw":243.390182},{"c":243.89,"h":244.12,"l":243.41,"n":509,"o":243.49,"t":"2026-10-20T19:25:00Z","v":15455,"vw":243.770765},{"c":243.92,"h":244.46,"l":243.28,"n":583,"o":243.965,"t":"2026-10-20T19:30:00Z","v":21727,"vw":243.999686},{"c":243.8,"h":243.855,"l":243.03,"n":485,"o":243.855,"t":"2026-10-20T19:35:00Z","v":14661,"vw":243.399287},{"c":243.83,"h":244.12,"l":243.74,"n":421,"o":243.99,"t":"2026-10-20T19:40:00Z","v":15654,"vw":243.958192},{"c":244.385,"h":244.385,"l":243.705,"n":739,"o":243.895,"t":"2026-10-20T19:45:00Z","v":32145,"vw":244.040944},{"c":244.62,"h":244.62,"l":243.84,"n":1178,"o":244.29,"t":"2026-10-20T19:50:00Z","v":46264,"vw":244.2726},{"c":244.41,"h":244.725,"l":244.22,"n":2913,"o":244.31,"t":"2026-10-20T19:55:00Z","v":112334,"vw":244.44371},{"c":244.37,"h":244.37,"l":244.37,"n":105,"o":244.37,"t":"2026-10-20T20:00:00Z","v":266879,"vw":244.37},{"c":243.5314,"h":243.5314,"l":243.5314,"n":1,"o":243.5314,"t":"2026-10-20T20:40:00Z","v":150,"vw":243.5314},{"c":245,"h":245,"l":245,"n":4,"o":245,"t":"2026-10-20T20:50:00Z","v":597,"vw":245},{"c":243.7325,"h":243.7325,"l":243.7325,"n":1,"o":243.7325,"t":"2026-10-20T22:00:00Z","v":200,"vw":243.7325},{"c":245.97,"h":245.97,"l":245.97,"n":1,"o":245.97,"t":"2026-10-21T12:05:00Z","v":290,"vw":245.97},{"c":242.89,"h":245,"l":242.89,"n":226,"o":244.54,"t":"2026-10-21T13:30:00Z","v":14374,"vw":244.366478},{"c":244.595,"h":245.4871,"l":243.08,"n":283,"o":243.08,"t":"2026-10-21T13:35:00Z","v":12278,"vw":244.421893},{"c":242.63,"h":245.18,"l":242.42,"n":259,"o":244.6731,"t":"2026-10-21T13:40:00Z","v":11320,"vw":243.739678},{"c":243.57,"h":243.94,"l":241.56,"n":241,"o":242.09,"t":"2026-10-21T13:45:00Z","v":6102,"vw":242.67502},{"c":244.3275,"h":244.47,"l":243.38,"n":240,"o":243.575,"t":"2026-10-21T13:50:00Z","v":11810,"vw":243.782682},{"c":245,"h":245.6,"l":244.38,"n":295,"o":244.435,"t":"2026-10-21T13:55:00Z","v":9712,"vw":245.08513},{"c":243.85,"h":245.42,"l":243.84,"n":314,"o":245.42,"t":"2026-10-21T14:00:00Z","v":8684,"vw":244.892467},{"c":244.25,"h":244.33,"l":243.36,"n":210,"o":243.36,"t":"2026-10-21T14:05:00Z","v":4521,"vw":243.864681},{"c":244.32,"h":244.34,"l":244.09,"n":143,"o":244.34,"t":"2026-10-21T14:10:00Z","v":2889,"vw":244.24375},{"c":244.965,"h":245.5419,"l":244.13,"n":215,"o":244.13,"t":"2026-10-21T14:15:00Z","v":7666,"vw":244.805279},{"c":245.58,"h":245.59,"l":244.76,"n":325,"o":244.92,"t":"2026-10-21T14:20:00Z","v":7585,"vw":245.127902},{"c":246.38,"h":246.8199,"l":245.675,"n":278,"o":245.675,"t":"2026-10-21T14:25:00Z","v":7471,"vw":246.151157},{"c":246.63,"h":247.39,"l":246.31,"n":384,"o":246.51,"t":"2026-10-21T14:30:00Z","v":10884,"vw":246.964364},{"c":246.165,"h":246.34,"l":246.165,"n":338,"o":246.34,"t":"2026-10-21T14:35:00Z","v":5844,"vw":246.19447},{"c":245.775,"h":246.2025,"l":244.99,"n":383,"o":246.165,"t":"2026-10-21T14:40:00Z","v":14985,"vw":245.508118},{"c":245.93,"h":246.15,"l":245.65,"n":244,"o":245.765,"t":"2026-10-21T14:45:00Z","v":6157,"vw":245.868761},{"c":245.91,"h":246.22,"l":245.4101,"n":199,"o":246.035,"t":"2026-10-21T14:50:00Z","v":5739,"vw":245.949543},{"c":245.95,"h":246.2171,"l":245.93,"n":68,"o":245.93,"t":"2026-10-21T14:55:00Z","v":1586,"vw":246.0346},{"c":245.31,"h":245.945,"l":244.8,"n":344,"o":245.945,"t":"2026-10-21T15:00:00Z","v":11367,"vw":245.34643},{"c":244.62,"h":245.54,"l":244.62,"n":181,"o":245.46,"t":"2026-10-21T15:05:00Z","v":4940,"vw":245.031618},{"c":244.15,"h":244.86,"l":244.15,"n":160,"o":244.62,"t":"2026-10-21T15:10:00Z","v":5201,"vw":244.564712},{"c":244.42,"h":244.635,"l":244.365,"n":420,"o":244.57,"t":"2026-10-21T15:15:00Z","v":21635,"vw":244.569213},{"c":244.24,"h":244.6,"l":244.24,"n":335,"o":244.24,"t":"2026-10-21T15:20:00Z","v":9649,"vw":244.354557},{"c":244.13,"h":244.18,"l":243.55,"n":403,"o":244.18,"t":"2026-10-21T15:25:00Z","v":11005,"vw":243.778485},{"c":244.15,"h":244.16,"l":244.13,"n":129,"o":244.13,"t":"2026-10-21T15:30:00Z","v":1785,"vw":244.141209},{"c":244.06,"h":244.2,"l":243.94,"n":221,"o":244.095,"t":"2026-10-21T15:35:00Z","v":4965,"vw":244.076445},{"c":244.82,"h":245.04,"l":244.54,"n":211,"o":244.54,"t":"2026-10-21T15:40:00Z","v":6701,"vw":244.662818},{"c":244.92,"h":245.17,"l":244.82,"n":131,"o":244.82,"t":"2026-10-21T15:45:00Z","v":3875,"vw":245.014149},{"c":244.87,"h":245.22,"l":244.395,"n":291,"o":245.16,"t":"2026-10-21T15:50:00Z","v":9944,"vw":244.806821},{"c":245.15,"h":245.15,"l":244.91,"n":185,"o":245.01,"t":"2026-10-21T15:55:00Z","v":2715,"vw":245.059231},{"c":245.28,"h":245.46,"l":244.85,"n":153,"o":244.85,"t":"2026-10-21T16:00:00Z","v":5241,"vw":245.126962},{"c":244.83,"h":245.17,"l":244.66,"n":243,"o":245.04,"t":"2026-10-21T16:05:00Z","v":4930,"vw":244.908753},{"c":245.15,"h":245.26,"l":244.84,"n":193,"o":244.84,"t":"2026-10-21T16:10:00Z","v":4140,"vw":245.024},{"c":245.01,"h":245.37,"l":245.01,"n":115,"o":245.37,"t":"2026-10-21T16:15:00Z","v":1563,"vw":245.164079},{"c":245.47,"h":245.72,"l":245.21,"n":317,"o":245.21,"t":"2026-10-21T16:20:00Z","v":7379,"vw":245.403512},{"c":245.53,"h":245.54,"l":245.03,"n":395,"o":245.47,"t":"2026-10-21T16:25:00Z","v":10501,"vw":245.286842},{"c":245.42,"h":245.42,"l":245.34,"n":186,"o":245.42,"t":"2026-10-21T16:30:00Z","v":2880,"vw":245.401147},{"c":245.76,"h":245.76,"l":244.87,"n":378,"o":245.415,"t":"2026-10-21T16:35:00Z","v":10316,"vw":245.400463},{"c":245.7,"h":245.7,"l":245.29,"n":127,"o":245.69,"t":"2026-10-21T16:40:00Z","v":2033,"vw":245.451916},{"c":246.56,"h":246.56,"l":245.545,"n":313,"o":245.6,"t":"2026-10-21T16:45:00Z","v":7047,"vw":245.885713},{"c":246.215,"h":246.44,"l":246.19,"n":160,"o":246.42,"t":"2026-10-21T16:50:00Z","v":4153,"vw":246.303126},{"c":246.2025,"h":246.5699,"l":246.0999,"n":51,"o":246.5699,"t":"2026-10-21T16:55:00Z","v":1117,"vw":246.304118},{"c":245.47,"h":245.92,"l":245.47,"n":125,"o":245.92,"t":"2026-10-21T17:00:00Z","v":2718,"vw":245.719154},{"c":245.99,"h":245.99,"l":245.47,"n":153,"o":245.47,"t":"2026-10-21T17:05:00Z","v":4492,"vw":245.675717},{"c":246.12,"h":246.21,"l":246.08,"n":185,"o":246.08,"t":"2026-10-21T17:10:00Z","v":3717,"vw":246.136665},{"c":246.8,"h":246.99,"l":246.14,"n":177,"o":246.14,"t":"2026-10-21T17:15:00Z","v":3460,"vw":246.722561},{"c":247.75,"h":248,"l":246.725,"n":379,"o":246.725,"t":"2026-10-21T17:20:00Z","v":12770,"vw":247.537018},{"c":248.2,"h":248.2,"l":247.73,"n":228,"o":247.73,"t":"2026-10-21T17:25:00Z","v":5548,"vw":248.011967},{"c":248.715,"h":248.715,"l":247.99,"n":286,"o":247.99,"t":"2026-10-21T17:30:00Z","v":4395,"vw":248.375034},{"c":248.18,"h":248.96,"l":248.18,"n":198,"o":248.96,"t":"2026-10-21T17:35:00Z","v":4680,"vw":248.439154},{"c":248.255,"h":248.365,"l":248.15,"n":197,"o":248.15,"t":"2026-10-21T17:40:00Z","v":2255,"vw":248.284728},{"c":248.015,"h":248.39,"l":247.6518,"n":346,"o":248.34,"t":"2026-10-21T17:45:00Z","v":8268,"vw":248.110953},{"c":248.435,"h":248.435,"l":248.02,"n":181,"o":248.17,"t":"2026-10-21T17:50:00Z","v":2781,"vw":248.133556},{"c":248.715,"h":248.81,"l":248.53,"n":142,"o":248.55,"t":"2026-10-21T17:55:00Z","v":2764,"vw":248.67875},{"c":248.61,"h":248.7,"l":248.58,"n":180,"o":248.7,"t":"2026-10-21T18:00:00Z","v":3326,"vw":248.631667},{"c":248.345,"h":248.52,"l":248.1872,"n":264,"o":248.52,"t":"2026-10-21T18:05:00Z","v":4794,"vw":248.343888},{"c":248.54,"h":248.54,"l":248.205,"n":248,"o":248.43,"t":"2026-10-21T18:10:00Z","v":6653,"vw":248.325519},{"c":248.11,"h":248.565,"l":248.11,"n":258,"o":248.56,"t":"2026-10-21T18:15:00Z","v":5498,"vw":248.339635},{"c":247.99,"h":248.245,"l":247.99,"n":278,"o":248.245,"t":"2026-10-21T18:20:00Z","v":5778,"vw":248.072477},{"c":248.28,"h":248.335,"l":248.22,"n":166,"o":248.26,"t":"2026-10-21T18:25:00Z","v":2521,"vw":248.265625},{"c":248.93,"h":248.93,"l":248.37,"n":272,"o":248.37,"t":"2026-10-21T18:30:00Z","v":6354,"vw":248.565223},{"c":248.47,"h":248.77,"l":248.45,"n":200,"o":248.76,"t":"2026-10-21T18:35:00Z","v":4438,"vw":248.584747},{"c":248.265,"h":248.31,"l":248.17,"n":152,"o":248.29,"t":"2026-10-21T18:40:00Z","v":1879,"vw":248.262109},{"c":247.4701,"h":248.38,"l":247.4701,"n":279,"o":248.24,"t":"2026-10-21T18:45:00Z","v":5545,"vw":247.926504},{"c":248.44,"h":248.44,"l":247.44,"n":266,"o":247.44,"t":"2026-10-21T18:50:00Z","v":3727,"vw":247.996853},{"c":248.785,"h":248.89,"l":248.02,"n":476,"o":248.45,"t":"2026-10-21T18:55:00Z","v":10832,"vw":248.61514},{"c":247.39,"h":248.78,"l":247.29,"n":410,"o":248.78,"t":"2026-10-21T19:00:00Z","v":8590,"vw":247.748958},{"c":247.11,"h":247.7199,"l":246.9,"n":444,"o":247.39,"t":"2026-10-21T19:05:00Z","v":18307,"vw":247.333323},{"c":247.2,"h":247.21,"l":246.76,"n":318,"o":247.11,"t":"2026-10-21T19:10:00Z","v":5702,"vw":247.0808},{"c":247.43,"h":248.02,"l":247.2,"n":479,"o":247.33,"t":"2026-10-21T19:15:00Z","v":16969,"vw":247.410216},{"c":247.265,"h":247.9534,"l":247.22,"n":392,"o":247.48,"t":"2026-10-21T19:20:00Z","v":9784,"vw":247.503421},{"c":247.98,"h":247.98,"l":247.43,"n":320,"o":247.54,"t":"2026-10-21T19:25:00Z","v":7464,"vw":247.593532},{"c":248.19,"h":248.23,"l":247.855,"n":272,"o":247.855,"t":"2026-10-21T19:30:00Z","v":3936,"vw":248.1005},{"c":248.18,"h":248.325,"l":247.97,"n":329,"o":248.19,"t":"2026-10-21T19:35:00Z","v":5793,"vw":248.187716},{"c":248.41,"h":248.635,"l":248.265,"n":424,"o":248.28,"t":"2026-10-21T19:40:00Z","v":10912,"vw":248.41},{"c":248.47,"h":248.5782,"l":248.16,"n":473,"o":248.29,"t":"2026-10-21T19:45:00Z","v":11481,"vw":248.414601},{"c":248.175,"h":248.56,"l":247.87,"n":671,"o":248.29,"t":"2026-10-21T19:50:00Z","v":16277,"vw":248.258202},{"c":247.96,"h":248.055,"l":247.665,"n":1923,"o":248.055,"t":"2026-10-21T19:55:00Z","v":47398,"vw":247.850164},{"c":247.97,"h":247.97,"l":247.97,"n":86,"o":247.97,"t":"2026-10-21T20:00:00Z","v":152754,"vw":247.97},{"c":248.47,"h":248.47,"l":248.47,"n":3,"o":248.47,"t":"2026-10-21T20:05:00Z","v":829,"vw":248.47},{"c":248.45,"h":248.45,"l":248.45,"n":1,"o":248.45,"t":"2026-10-21T20:30:00Z","v":100,"vw":248.45},{"c":248.47,"h":248.47,"l":248.47,"n":1,"o":248.47,"t":"2026-10-21T21:20:00Z","v":120,"vw":248.47},{"c":246.68,"h":246.68,"l":246.68,"n":2,"o":246.68,"t":"2026-10-22T08:00:00Z","v":142,"vw":246.68},{"c":243.5,"h":243.5,"l":243.5,"n":1,"o":243.5,"t":"2026-10-22T11:05:00Z","v":100,"vw":243.5},{"c":241.86,"h":244.82,"l":241.53,"n":356,"o":243.52,"t":"2026-10-22T13:30:00Z","v":23194,"vw":243.190495},{"c":241.25,"h":242.165,"l":241.24,"n":116,"o":242.135,"t":"2026-10-22T13:35:00Z","v":3766,"vw":241.439173},{"c":235.635,"h":241.045,"l":235.635,"n":515,"o":241.045,"t":"2026-10-22T13:40:00Z","v":23287,"vw":237.022906},{"c":236.82,"h":236.82,"l":235.1,"n":432,"o":235.24,"t":"2026-10-22T13:45:00Z","v":16113,"vw":235.865281},{"c":236.44,"h":237.71,"l":235.93,"n":237,"o":235.93,"t":"2026-10-22T13:50:00Z","v":6795,"vw":236.962332},{"c":237.4599,"h":237.4599,"l":236.6,"n":186,"o":236.6,"t":"2026-10-22T13:55:00Z","v":6517,"vw":237.115981},{"c":235.04,"h":236.875,"l":235.04,"n":308,"o":236.63,"t":"2026-10-22T14:00:00Z","v":9547,"vw":236.081693},{"c":233.51,"h":235.04,"l":233.51,"n":451,"o":235.035,"t":"2026-10-22T14:05:00Z","v":12126,"vw":234.275239},{"c":232.825,"h":233.23,"l":232.55,"n":297,"o":233.23,"t":"2026-10-22T14:10:00Z","v":12225,"vw":232.780491},{"c":234.215,"h":234.215,"l":232.4702,"n":332,"o":232.93,"t":"2026-10-22T14:15:00Z","v":9074,"vw":233.354863},{"c":233.415,"h":234.1,"l":232.97,"n":294,"o":233.54,"t":"2026-10-22T14:20:00Z","v":8532,"vw":233.450537},{"c":233.26,"h":233.695,"l":233,"n":241,"o":233.415,"t":"2026-10-22T14:25:00Z","v":6096,"vw":233.26382},{"c":233.13,"h":233.46,"l":232.67,"n":248,"o":233.46,"t":"2026-10-22T14:30:00Z","v":7758,"vw":233.030561},{"c":233.005,"h":233.55,"l":232.83,"n":288,"o":233.55,"t":"2026-10-22T14:35:00Z","v":5888,"vw":233.190817},{"c":233.62,"h":234,"l":233.11,"n":355,"o":233.11,"t":"2026-10-22T14:40:00Z","v":6954,"vw":233.5196},{"c":232.8709,"h":234.11,"l":232.44,"n":307,"o":233.63,"t":"2026-10-22T14:45:00Z","v":8645,"vw":233.300407},{"c":233.9645,"h":233.9645,"l":232.7881,"n":141,"o":233,"t":"2026-10-22T14:50:00Z","v":2916,"vw":233.323657},{"c":234.8945,"h":234.8945,"l":233.72,"n":297,"o":234.21,"t":"2026-10-22T14:55:00Z","v":13111,"vw":234.240165},{"c":234.135,"h":234.74,"l":234.1,"n":193,"o":234.74,"t":"2026-10-22T15:00:00Z","v":5655,"vw":234.395845},{"c":234.11,"h":234.62,"l":233.88,"n":257,"o":234.14,"t":"2026-10-22T15:05:00Z","v":5382,"vw":234.20625},{"c":233.91,"h":234,"l":233.38,"n":210,"o":234,"t":"2026-10-22T15:10:00Z","v":4845,"vw":233.639258},{"c":236.25,"h":237.415,"l":233.5,"n":862,"o":233.63,"t":"2026-10-22T15:15:00Z","v":42946,"vw":235.777851},{"c":236.47,"h":237.73,"l":236.25,"n":460,"o":236.345,"t":"2026-10-22T15:20:00Z","v":19909,"vw":236.859002},{"c":235.74,"h":236.77,"l":235.65,"n":432,"o":236.6,"t":"2026-10-22T15:25:00Z","v":17322,"vw":236.164265},{"c":236.36,"h":236.9,"l":235.5,"n":535,"o":235.77,"t":"2026-10-22T15:30:00Z","v":18119,"vw":236.248233},{"c":237.355,"h":237.885,"l":236.835,"n":341,"o":236.88,"t":"2026-10-22T15:35:00Z","v":9554,"vw":237.230498},{"c":236.8751,"h":237.98,"l":236.875,"n":342,"o":237.385,"t":"2026-10-22T15:40:00Z","v":9431,"vw":237.691044},{"c":237.39,"h":237.735,"l":237.08,"n":320,"o":237.25,"t":"2026-10-22T15:45:00Z","v":9787,"vw":237.344487},{"c":237.81,"h":237.93,"l":237.29,"n":289,"o":237.29,"t":"2026-10-22T15:50:00Z","v":8539,"vw":237.691194},{"c":237.86,"h":238.39,"l":237.68,"n":416,"o":237.87,"t":"2026-10-22T15:55:00Z","v":13262,"vw":238.049518},{"c":238.04,"h":238.34,"l":237.84,"n":218,"o":237.84,"t":"2026-10-22T16:00:00Z","v":6806,"vw":238.156522},{"c":239.045,"h":239.08,"l":238.3,"n":523,"o":238.3,"t":"2026-10-22T16:05:00Z","v":18244,"vw":238.730867},{"c":238.515,"h":239.04,"l":238.515,"n":322,"o":239.04,"t":"2026-10-22T16:10:00Z","v":10175,"vw":238.711206},{"c":239.07,"h":239.12,"l":238.42,"n":335,"o":238.51,"t":"2026-10-22T16:15:00Z","v":7399,"vw":238.78554},{"c":239.26,"h":239.38,"l":238.89,"n":309,"o":239.07,"t":"2026-10-22T16:20:00Z","v":9772,"vw":239.185382},{"c":239.94,"h":239.99,"l":239.26,"n":571,"o":239.26,"t":"2026-10-22T16:25:00Z","v":22346,"vw":239.734783},{"c":239.5,"h":240.02,"l":239.36,"n":372,"o":239.53,"t":"2026-10-22T16:30:00Z","v":13867,"vw":239.693679},{"c":239.105,"h":239.94,"l":239.01,"n":307,"o":239.515,"t":"2026-10-22T16:35:00Z","v":9411,"vw":239.462755},{"c":239.265,"h":239.43,"l":238.97,"n":260,"o":239.1,"t":"2026-10-22T16:40:00Z","v":7190,"vw":239.1635},{"c":240.22,"h":240.22,"l":238.86,"n":420,"o":239.26,"t":"2026-10-22T16:45:00Z","v":10534,"vw":239.471304},{"c":240.49,"h":240.53,"l":239.94,"n":315,"o":240.15,"t":"2026-10-22T16:50:00Z","v":7809,"vw":240.247131},{"c":240.72,"h":240.99,"l":240.5,"n":347,"o":240.52,"t":"2026-10-22T16:55:00Z","v":6231,"vw":240.654933},{"c":240.255,"h":240.61,"l":240.22,"n":251,"o":240.61,"t":"2026-10-22T17:00:00Z","v":6696,"vw":240.353953},{"c":240.42,"h":240.64,"l":240.15,"n":315,"o":240.3801,"t":"2026-10-22T17:05:00Z","v":9744,"vw":240.433931},{"c":240.555,"h":240.75,"l":240.26,"n":301,"o":240.395,"t":"2026-10-22T17:10:00Z","v":6876,"vw":240.449867},{"c":240.45,"h":240.79,"l":240.435,"n":352,"o":240.76,"t":"2026-10-22T17:15:00Z","v":10932,"vw":240.59614},{"c":240.74,"h":240.91,"l":240.04,"n":291,"o":240.04,"t":"2026-10-22T17:20:00Z","v":7005,"vw":240.592539},{"c":241.11,"h":241.325,"l":240.84,"n":374,"o":240.87,"t":"2026-10-22T17:25:00Z","v":8435,"vw":240.992906},{"c":241.33,"h":241.555,"l":240.98,"n":298,"o":241.085,"t":"2026-10-22T17:30:00Z","v":8018,"vw":241.244216},{"c":241.32,"h":241.9607,"l":240.98,"n":511,"o":241.33,"t":"2026-10-22T17:35:00Z","v":15446,"vw":241.408844},{"c":240.83,"h":241.415,"l":240.83,"n":308,"o":241.415,"t":"2026-10-22T17:40:00Z","v":6627,"vw":241.097722},{"c":240.88,"h":240.89,"l":240.53,"n":459,"o":240.68,"t":"2026-10-22T17:45:00Z","v":12596,"vw":240.727917},{"c":240.87,"h":241.025,"l":240.65,"n":303,"o":240.9025,"t":"2026-10-22T17:50:00Z","v":4972,"vw":240.861882},{"c":240.81,"h":241.025,"l":240.72,"n":249,"o":240.87,"t":"2026-10-22T17:55:00Z","v":5286,"vw":240.8706},{"c":240.11,"h":240.68,"l":239.88,"n":438,"o":240.68,"t":"2026-10-22T18:00:00Z","v":13445,"vw":240.153723},{"c":240.72,"h":240.78,"l":240.29,"n":335,"o":240.29,"t":"2026-10-22T18:05:00Z","v":10581,"vw":240.521113},{"c":240.54,"h":240.83,"l":240.35,"n":370,"o":240.825,"t":"2026-10-22T18:10:00Z","v":9017,"vw":240.607299},{"c":240.67,"h":240.715,"l":240.1,"n":276,"o":240.52,"t":"2026-10-22T18:15:00Z","v":6566,"vw":240.493077},{"c":240.78,"h":240.89,"l":240.63,"n":329,"o":240.72,"t":"2026-10-22T18:20:00Z","v":7319,"vw":240.757545},{"c":239.8,"h":240.74,"l":239.795,"n":376,"o":240.74,"t":"2026-10-22T18:25:00Z","v":8382,"vw":240.261312},{"c":240.19,"h":240.19,"l":239.58,"n":392,"o":239.8,"t":"2026-10-22T18:30:00Z","v":9588,"vw":239.906454},{"c":239.77,"h":240.275,"l":239.7,"n":282,"o":240.15,"t":"2026-10-22T18:35:00Z","v":6430,"vw":239.96267},{"c":240.37,"h":240.495,"l":239.83,"n":250,"o":240.02,"t":"2026-10-22T18:40:00Z","v":5853,"vw":240.187985},{"c":240.4,"h":240.47,"l":240.17,"n":343,"o":240.37,"t":"2026-10-22T18:45:00Z","v":8583,"vw":240.346746},{"c":240.18,"h":240.59,"l":239.92,"n":386,"o":240.4,"t":"2026-10-22T18:50:00Z","v":8018,"vw":240.246054},{"c":239.645,"h":240.71,"l":239.55,"n":366,"o":240.51,"t":"2026-10-22T18:55:00Z","v":17735,"vw":240.287946},{"c":239.55,"h":239.62,"l":239.12,"n":353,"o":239.61,"t":"2026-10-22T19:00:00Z","v":12485,"vw":239.354441},{"c":239.47,"h":239.835,"l":239.035,"n":674,"o":239.55,"t":"2026-10-22T19:05:00Z","v":24034,"vw":239.445929},{"c":239.59,"h":239.95,"l":239.17,"n":553,"o":239.61,"t":"2026-10-22T19:10:00Z","v":15376,"vw":239.620208},{"c":238.66,"h":239.515,"l":238.54,"n":480,"o":239.515,"t":"2026-10-22T19:15:00Z","v":12820,"vw":238.968168},{"c":238.63,"h":238.81,"l":238,"n":814,"o":238.75,"t":"2026-10-22T19:20:00Z","v":22833,"vw":238.505921},{"c":238.56,"h":238.67,"l":238.455,"n":412,"o":238.63,"t":"2026-10-22T19:25:00Z","v":9891,"vw":238.578038},{"c":238.235,"h":238.71,"l":238.03,"n":676,"o":238.39,"t":"2026-10-22T19:30:00Z","v":19505,"vw":238.355445},{"c":238.25,"h":238.49,"l":238.01,"n":500,"o":238.32,"t":"2026-10-22T19:35:00Z","v":12545,"vw":238.244118},{"c":237.9,"h":238.59,"l":237.72,"n":658,"o":238.08,"t":"2026-10-22T19:40:00Z","v":17549,"vw":238.119089},{"c":238.18,"h":238.44,"l":237.525,"n":675,"o":237.8,"t":"2026-10-22T19:45:00Z","v":20087,"vw":238.081794},{"c":239.41,"h":239.62,"l":238.355,"n":1111,"o":238.46,"t":"2026-10-22T19:50:00Z","v":43247,"vw":239.205032},{"c":239.9,"h":240.19,"l":239.36,"n":3234,"o":239.41,"t":"2026-10-22T19:55:00Z","v":104597,"vw":239.757464},{"c":239.9,"h":239.9,"l":239.9,"n":76,"o":239.9,"t":"2026-10-22T20:00:00Z","v":292612,"vw":239.9}],"history":[{"c":133.45,"h":137.005,"l":132.63,"n":25540,"o":136.99,"t":"2024-10-21T04:00:00Z","v":1241833,"vw":133.505621},{"c":131.8,"h":132.74,"l":128.13,"n":30312,"o":132.74,"t":"2024-10-22T04:00:00Z","v":1316757,"vw":131.067593},{"c":128.64,"h":133.24,"l":128.47,"n":24207,"o":131.96,"t":"2024-10-23T04:00:00Z","v":1049875,"vw":129.787333},{"c":130.34,"h":130.77,"l":127.4039,"n":24488,"o":128.72,"t":"2024-10-24T04:00:00Z","v":1148771,"vw":129.651661},{"c":129.58,"h":131.64,"l":128.82,"n":19683,"o":130.92,"t":"2024-10-25T04:00:00Z","v":916256,"vw":129.745414},{"c":135.72,"h":135.99,"l":130.59,"n":23511,"o":131.51,"t":"2024-10-28T04:00:00Z","v":1132656,"vw":134.855336},{"c":135.16,"h":136.03,"l":133.775,"n":22276,"o":135.7,"t":"2024-10-29T04:00:00Z","v":873041,"vw":135.238532},{"c":132.77,"h":135.81,"l":132.38,"n":20298,"o":134.27,"t":"2024-10-30T04:00:00Z","v":1135690,"vw":133.253939},{"c":130.5,"h":133.79,"l":130.42,"n":20676,"o":132.53,"t":"2024-10-31T04:00:00Z","v":1007059,"vw":131.078918},{"c":133.65,"h":133.99,"l":130.36,"n":27012,"o":130.68,"t":"2024-11-01T04:00:00Z","v":1033300,"vw":132.9709},{"c":133.58,"h":135.05,"l":132.65,"n":26137,"o":133.5,"t":"2024-11-04T05:00:00Z","v":1071102,"vw":133.723176},{"c":135.65,"h":135.75,"l":131.805,"n":23981,"o":133.08,"t":"2024-11-05T05:00:00Z","v":926664,"vw":135.25822},{"c":154.32,"h":155.56,"l":146.98,"n":60757,"o":148.5,"t":"2024-11-06T05:00:00Z","v":4338151,"vw":152.943494},{"c":147.95,"h":155.11,"l":147.41,"n":34876,"o":154.87,"t":"2024-11-07T05:00:00Z","v":1779161,"vw":149.392404},{"c":148.55,"h":149.68,"l":146.1301,"n":29587,"o":147.51,"t":"2024-11-08T05:00:00Z","v":1073793,"vw":148.462814},{"c":147.8,"h":151,"l":147.55,"n":20154,"o":150.05,"t":"2024-11-11T05:00:00Z","v":772852,"vw":148.217898},{"c":144.35,"h":146.69,"l":143.1401,"n":20626,"o":146,"t":"2024-11-12T05:00:00Z","v":863653,"vw":144.389235},{"c":141.9,"h":144.87,"l":141.67,"n":21604,"o":143.86,"t":"2024-11-13T05:00:00Z","v":1159436,"vw":142.4475},{"c":137.81,"h":142.43,"l":136.72,"n":32421,"o":141.07,"t":"2024-11-14T05:00:00Z","v":1634476,"vw":138.149995},{"c":139.41,"h":140.47,"l":138.2,"n":25280,"o":139.07,"t":"2024-11-15T05:00:00Z","v":1297847,"vw":139.218242},{"c":140.69,"h":141.48,"l":138.07,"n":23435,"o":138.39,"t":"2024-11-18T05:00:00Z","v":1104845,"vw":140.347546},{"c":140.24,"h":140.495,"l":138.77,"n":27066,"o":139.22,"t":"2024-11-19T05:00:00Z","v":1574218,"vw":139.928721},{"c":144.04,"h":144.95,"l":141.255,"n":32118,"o":141.64,"t":"2024-11-20T05:00:00Z","v":2190344,"vw":143.799544},{"c":144.96,"h":147.18,"l":143.18,"n":28073,"o":143.72,"t":"2024-11-21T05:00:00Z","v":1672631,"vw":145.493894},{"c":143.57,"h":146.34,"l":142.52,"n":33623,"o":144.08,"t":"2024-11-22T05:00:00Z","v":1714195,"vw":143.955013},{"c":144.98,"h":146.63,"l":143.63,"n":32622,"o":144.23,"t":"2024-11-25T05:00:00Z","v":1928373,"vw":145.250356},{"c":143.63,"h":148.81,"l":143.21,"n":22108,"o":146,"t":"2024-11-26T05:00:00Z","v":969047,"vw":144.709548},{"c":143.83,"h":145.43,"l":142.505,"n":18354,"o":144.5,"t":"2024-11-27T05:00:00Z","v":1054170,"vw":143.938218},{"c":145.27,"h":146.08,"l":144.13,"n":10822,"o":144.36,"t":"2024-11-29T05:00:00Z","v":552239,"vw":145.315848},{"c":144.81,"h":146.05,"l":144.48,"n":20697,"o":145.24,"t":"2024-12-02T05:00:00Z","v":1040577,"vw":144.953749},{"c":143.2,"h":145.85,"l":142.465,"n":26515,"o":145.76,"t":"2024-12-03T05:00:00Z","v":1633127,"vw":143.337854},{"c":141.38,"h":143.675,"l":140.69,"n":21625,"o":143.37,"t":"2024-12-04T05:00:00Z","v":1099857,"vw":141.614265},{"c":138.7,"h":141.18,"l":137.75,"n":26414,"o":141.18,"t":"2024-12-05T05:00:00Z","v":1445159,"vw":138.677539},{"c":136.9,"h":139.075,"l":136.72,"n":29122,"o":139,"t":"2024-12-06T05:00:00Z","v":1273872,"vw":137.250404},{"c":138.25,"h":139.45,"l":137.23,"n":26893,"o":137.8,"t":"2024-12-09T05:00:00Z","v":1300789,"vw":138.536306},{"c":135.29,"h":137.77,"l":134.4,"n":30882,"o":137.77,"t":"2024-12-10T05:00:00Z","v":1547371,"vw":135.637251},{"c":133.55,"h":135.7,"l":133.445,"n":23420,"o":135.7,"t":"2024-12-11T05:00:00Z","v":1489088,"vw":133.875125},{"c":126.91,"h":131.8,"l":126.63,"n":32702,"o":130.86,"t":"2024-12-12T05:00:00Z","v":1776414,"vw":127.632708},{"c":122.37,"h":126.43,"l":121.93,"n":30619,"o":126.38,"t":"2024-12-13T05:00:00Z","v":1651104,"vw":123.105397},{"c":121.71,"h":123.9,"l":120.25,"n":38305,"o":120.76,"t":"2024-12-16T05:00:00Z","v":2320231,"vw":122.043329},{"c":118.58,"h":121.59,"l":118.02,"n":35491,"o":121.29,"t":"2024-12-17T05:00:00Z","v":1562533,"vw":118.881522},{"c":116.76,"h":120.81,"l":116.66,"n":33297,"o":118.58,"t":"2024-12-18T05:00:00Z","v":1944865,"vw":118.664395},{"c":115.29,"h":119.14,"l":114.79,"n":33700,"o":117.21,"t":"2024-12-19T05:00:00Z","v":1847715,"vw":115.764065},{"c":115.69,"h":116.85,"l":114.03,"n":30099,"o":114.46,"t":"2024-12-20T05:00:00Z","v":4410504,"vw":115.616781},{"c":115.75,"h":116.38,"l":114.375,"n":28550,"o":115.5,"t":"2024-12-23T05:00:00Z","v":1278209,"vw":115.586586},{"c":117.06,"h":117.48,"l":115.08,"n":10291,"o":115.12,"t":"2024-12-24T05:00:00Z","v":512700,"vw":116.764135},{"c":117.09,"h":117.48,"l":115.5,"n":16377,"o":116.04,"t":"2024-12-26T05:00:00Z","v":757217,"vw":116.869298},{"c":115.77,"h":118.3,"l":115.28,"n":15965,"o":116.34,"t":"2024-12-27T05:00:00Z","v":782703,"vw":116.106919},{"c":113.8,"h":115,"l":113.73,"n":20894,"o":115,"t":"2024-12-30T05:00:00Z","v":893719,"vw":114.128919},{"c":114.07,"h":115.07,"l":113.4,"n":19724,"o":113.62,"t":"2024-12-31T05:00:00Z","v":860487,"vw":114.247176},{"c":111.93,"h":115.86,"l":111.74,"n":22968,"o":114.97,"t":"2025-01-02T05:00:00Z","v":1194066,"vw":112.814463},{"c":113.15,"h":113.815,"l":110.91,"n":31141,"o":113.31,"t":"2025-01-03T05:00:00Z","v":2229507,"vw":112.691869},{"c":118.64,"h":119.95,"l":114.54,"n":35663,"o":114.54,"t":"2025-01-06T05:00:00Z","v":2176741,"vw":118.62293},{"c":119.81,"h":121.34,"l":118.73,"n":33864,"o":119.1,"t":"2025-01-07T05:00:00Z","v":1961304,"vw":119.830647},{"c":116.48,"h":119.99,"l":115.4325,"n":27251,"o":119.25,"t":"2025-01-08T05:00:00Z","v":1528608,"vw":116.73586},{"c":116.33,"h":117.33,"l":114.81,"n":23458,"o":115.07,"t":"2025-01-10T05:00:00Z","v":1744339,"vw":116.142077},{"c":123.27,"h":123.81,"l":115.37,"n":41606,"o":116.23,"t":"2025-01-13T05:00:00Z","v":2704287,"vw":122.521694},{"c":123.52,"h":124.25,"l":121.71,"n":29132,"o":123.36,"t":"2025-01-14T05:00:00Z","v":1382255,"vw":123.049164},{"c":125.14,"h":126.9599,"l":123.96,"n":27301,"o":126,"t":"2025-01-15T05:00:00Z","v":1361158,"vw":125.12463},{"c":125,"h":125.69,"l":124.32,"n":18851,"o":124.51,"t":"2025-01-16T05:00:00Z","v":875300,"vw":124.947027},{"c":125.83,"h":127.71,"l":125.56,"n":24738,"o":125.97,"t":"2025-01-17T05:00:00Z","v":1359768,"vw":126.281333},{"c":124.69,"h":128.5,"l":124.345,"n":28970,"o":127.88,"t":"2025-01-21T05:00:00Z","v":1926293,"vw":125.431333},{"c":122.885,"h":125.9,"l":122.59,"n":36569,"o":125.36,"t":"2025-01-22T05:00:00Z","v":1874609,"vw":123.374761},{"c":122.37,"h":125.07,"l":117.6833,"n":36932,"o":121,"t":"2025-01-23T05:00:00Z","v":2357897,"vw":122.709575},{"c":122.35,"h":126.7,"l":122.16,"n":28231,"o":126.7,"t":"2025-01-24T05:00:00Z","v":1632839,"vw":123.023359},{"c":122.01,"h":123,"l":121.17,"n":27124,"o":121.91,"t":"2025-01-27T05:00:00Z","v":1443304,"vw":121.944117},{"c":127.05,"h":127.26,"l":120.66,"n":37971,"o":122.75,"t":"2025-01-28T05:00:00Z","v":2133913,"vw":125.601339},{"c":129.17,"h":129.42,"l":126.7,"n":32506,"o":127.24,"t":"2025-01-29T05:00:00Z","v":1455266,"vw":128.685139},{"c":130.71,"h":130.8,"l":128.23,"n":36940,"o":129.84,"t":"2025-01-30T05:00:00Z","v":1842945,"vw":129.643699},{"c":128.2,"h":131.45,"l":127.1,"n":38720,"o":130.09,"t":"2025-01-31T05:00:00Z","v":2064639,"vw":128.549895},{"c":127.92,"h":129.81,"l":125.41,"n":37822,"o":128.56,"t":"2025-02-03T05:00:00Z","v":2157004,"vw":127.337323},{"c":126.38,"h":126.8,"l":124,"n":33677,"o":125.27,"t":"2025-02-04T05:00:00Z","v":1924826,"vw":126.036244},{"c":129.42,"h":129.56,"l":125.99,"n":29287,"o":126.49,"t":"2025-02-05T05:00:00Z","v":1618227,"vw":128.569273},{"c":128.96,"h":132.18,"l":127.09,"n":27673,"o":131.12,"t":"2025-02-06T05:00:00Z","v":1621450,"vw":128.857531},{"c":126.71,"h":131.025,"l":126.135,"n":30181,"o":129.74,"t":"2025-02-07T05:00:00Z","v":1437260,"vw":128.12679},{"c":132.87,"h":135,"l":131.84,"n":44084,"o":133.72,"t":"2025-02-10T05:00:00Z","v":2795471,"vw":133.180463},{"c":134.86,"h":137.2999,"l":133.2,"n":44643,"o":134.44,"t":"2025-02-11T05:00:00Z","v":2616465,"vw":134.933507},{"c":132.3,"h":134.7,"l":132.18,"n":34476,"o":133.78,"t":"2025-02-12T05:00:00Z","v":2213906,"vw":133.24189},{"c":132.88,"h":133.695,"l":129.38,"n":33971,"o":132.9,"t":"2025-02-13T05:00:00Z","v":1898714,"vw":132.100991},{"c":135.83,"h":136.23,"l":132.82,"n":28081,"o":133.31,"t":"2025-02-14T05:00:00Z","v":1608497,"vw":135.203616},{"c":139.06,"h":139.65,"l":135.1257,"n":36301,"o":136.58,"t":"2025-02-18T05:00:00Z","v":1798565,"vw":138.399899},{"c":136.76,"h":138.5525,"l":136.22,"n":27755,"o":137.43,"t":"2025-02-19T05:00:00Z","v":1486402,"vw":137.32527},{"c":135.07,"h":139.2,"l":134.98,"n":27150,"o":137.09,"t":"2025-02-20T05:00:00Z","v":1341793,"vw":135.77631},{"c":130.71,"h":135.86,"l":130.12,"n":27800,"o":135.86,"t":"2025-02-21T05:00:00Z","v":1398854,"vw":131.690247},{"c":133.15,"h":134.94,"l":131.245,"n":30915,"o":134.68,"t":"2025-02-24T05:00:00Z","v":1905596,"vw":133.622421},{"c":133.48,"h":134.39,"l":131.06,"n":26432,"o":132.99,"t":"2025-02-25T05:00:00Z","v":1293374,"vw":133.123713},{"c":133.48,"h":137.32,"l":132.85,"n":21931,"o":134.21,"t":"2025-02-26T05:00:00Z","v":1106678,"vw":134.030487},{"c":133.32,"h":136.38,"l":133.13,"n":23088,"o":134.7,"t":"2025-02-27T05:00:00Z","v":1198269,"vw":134.184079},{"c":135.07,"h":135.27,"l":130.86,"n":25253,"o":133.75,"t":"2025-02-28T05:00:00Z","v":1695776,"vw":134.364518},{"c":130.5,"h":137.83,"l":129.56,"n":38688,"o":136.78,"t":"2025-03-03T05:00:00Z","v":1926157,"vw":132.038205},{"c":126.37,"h":129.31,"l":124.0001,"n":37404,"o":128.59,"t":"2025-03-04T05:00:00Z","v":2001580,"vw":126.341598},{"c":127.72,"h":129.29,"l":125.33,"n":34327,"o":126.92,"t":"2025-03-05T05:00:00Z","v":2523728,"vw":127.421211},{"c":125.25,"h":127.675,"l":124.13,"n":37262,"o":126.28,"t":"2025-03-06T05:00:00Z","v":1991621,"vw":125.718688},{"c":125.03,"h":127.865,"l":123.02,"n":40193,"o":127.06,"t":"2025-03-07T05:00:00Z","v":2180584,"vw":125.261576},{"c":119.4,"h":123.21,"l":116.99,"n":50965,"o":122.37,"t":"2025-03-10T04:00:00Z","v":2729058,"vw":119.054747},{"c":120.76,"h":123.39,"l":119.3581,"n":40846,"o":119.6,"t":"2025-03-11T04:00:00Z","v":2392770,"vw":121.459078},{"c":123.53,"h":126.39,"l":121.81,"n":37638,"o":123.22,"t":"2025-03-12T04:00:00Z","v":2126291,"vw":123.929681},{"c":123.25,"h":126.88,"l":122.35,"n":30609,"o":123.42,"t":"2025-03-13T04:00:00Z","v":2038482,"vw":123.699071},{"c":127.14,"h":127.52,"l":124.745,"n":29855,"o":125.94,"t":"2025-03-14T04:00:00Z","v":1562879,"vw":126.692198},{"c":124.94,"h":125.945,"l":122.41,"n":42177,"o":125.85,"t":"2025-03-17T04:00:00Z","v":1983665,"vw":124.529941},{"c":127.09,"h":127.28,"l":124.18,"n":29932,"o":124.94,"t":"2025-03-18T04:00:00Z","v":1914512,"vw":126.393337},{"c":128.52,"h":128.69,"l":126.28,"n":31923,"o":127.32,"t":"2025-03-19T04:00:00Z","v":1979677,"vw":127.873611},{"c":126.64,"h":128.545,"l":126.6,"n":27616,"o":127.995,"t":"2025-03-20T04:00:00Z","v":1763166,"vw":127.043637},{"c":122.67,"h":124.7,"l":121.07,"n":42166,"o":124.2,"t":"2025-03-21T04:00:00Z","v":6338135,"vw":122.676235},{"c":126.66,"h":127.88,"l":125.2,"n":32506,"o":125.6,"t":"2025-03-24T04:00:00Z","v":2214427,"vw":126.604349},{"c":128,"h":128.75,"l":126.66,"n":28225,"o":127.32,"t":"2025-03-25T04:00:00Z","v":1435391,"vw":127.938274},{"c":128.34,"h":130.11,"l":127.85,"n":26549,"o":128.04,"t":"2025-03-26T04:00:00Z","v":1245852,"vw":128.66088},{"c":127.99,"h":129.74,"l":126.54,"n":24899,"o":127.63,"t":"2025-03-27T04:00:00Z","v":1367872,"vw":128.241481},{"c":123.97,"h":128.74,"l":123.28,"n":36030,"o":128.07,"t":"2025-03-28T04:00:00Z","v":2337384,"vw":124.625985},{"c":125.08,"h":125.6,"l":121.24,"n":32206,"o":123.51,"t":"2025-03-31T04:00:00Z","v":1771907,"vw":124.044931},{"c":124,"h":125.2,"l":122.5,"n":24979,"o":124.1,"t":"2025-04-01T04:00:00Z","v":1217768,"vw":123.893859},{"c":127.36,"h":127.57,"l":122.36,"n":29181,"o":122.965,"t":"2025-04-02T04:00:00Z","v":1263424,"vw":125.866355},{"c":116.06,"h":122.0597,"l":115.91,"n":40815,"o":121.65,"t":"2025-04-03T04:00:00Z","v":1878302,"vw":117.563752},{"c":109.21,"h":113.3499,"l":105.64,"n":46327,"o":111.16,"t":"2025-04-04T04:00:00Z","v":2181147,"vw":109.308508},{"c":111.04,"h":114.965,"l":103.17,"n":51943,"o":106.15,"t":"2025-04-07T04:00:00Z","v":2911215,"vw":110.357066},{"c":110.23,"h":117.755,"l":108.27,"n":50979,"o":114.96,"t":"2025-04-08T04:00:00Z","v":3012305,"vw":112.262176},{"c":122.65,"h":123.38,"l":108.74,"n":54936,"o":108.74,"t":"2025-04-09T04:00:00Z","v":3411518,"vw":117.373505},{"c":117.49,"h":119.19,"l":112.6,"n":42286,"o":118.7,"t":"2025-04-10T04:00:00Z","v":2123040,"vw":116.788273},{"c":120.41,"h":121.2,"l":116.29,"n":33784,"o":117.21,"t":"2025-04-11T04:00:00Z","v":1674215,"vw":119.369768},{"c":118.75,"h":122.88,"l":118.55,"n":30880,"o":122.22,"t":"2025-04-14T04:00:00Z","v":1521922,"vw":119.628833},{"c":118.24,"h":120.41,"l":117.65,"n":20945,"o":118.66,"t":"2025-04-15T04:00:00Z","v":1073025,"vw":118.596153},{"c":117.21,"h":119.78,"l":115.98,"n":26482,"o":117.43,"t":"2025-04-16T04:00:00Z","v":1123456,"vw":117.766602},{"c":118.29,"h":120.13,"l":117.73,"n":22608,"o":118.32,"t":"2025-04-17T04:00:00Z","v":1049852,"vw":118.831311},{"c":113.55,"h":118.06,"l":112.72,"n":28879,"o":117.77,"t":"2025-04-21T04:00:00Z","v":1230253,"vw":113.82641},{"c":117.39,"h":117.6605,"l":114.76,"n":32009,"o":115.39,"t":"2025-04-22T04:00:00Z","v":1655207,"vw":116.616156},{"c":122.49,"h":127.25,"l":119.5,"n":39336,"o":120.86,"t":"2025-04-23T04:00:00Z","v":2021608,"vw":123.677691},{"c":127.38,"h":127.85,"l":121.69,"n":29383,"o":121.74,"t":"2025-04-24T04:00:00Z","v":1352265,"vw":126.533405},{"c":127.34,"h":127.77,"l":125.755,"n":22424,"o":125.87,"t":"2025-04-25T04:00:00Z","v":775041,"vw":127.025631},{"c":127.94,"h":129.315,"l":126.1265,"n":25412,"o":127.66,"t":"2025-04-28T04:00:00Z","v":884726,"vw":127.631725},{"c":129.28,"h":129.63,"l":125.48,"n":28100,"o":128.2,"t":"2025-04-29T04:00:00Z","v":1307065,"vw":128.571784},{"c":129.71,"h":130.18,"l":124.73,"n":32185,"o":124.98,"t":"2025-04-30T04:00:00Z","v":1502347,"vw":128.788328},{"c":130.295,"h":132.89,"l":129.26,"n":30444,"o":129.43,"t":"2025-05-01T04:00:00Z","v":1274194,"vw":131.059684},{"c":134.94,"h":135.245,"l":131.49,"n":27354,"o":132.32,"t":"2025-05-02T04:00:00Z","v":1021062,"vw":134.435153},{"c":133.12,"h":135.3,"l":133.09,"n":22203,"o":133.82,"t":"2025-05-05T04:00:00Z","v":814767,"vw":133.692877},{"c":131.17,"h":133.14,"l":131.07,"n":24161,"o":132.47,"t":"2025-05-06T04:00:00Z","v":905947,"vw":131.639764},{"c":130.7,"h":131.975,"l":129.4,"n":33467,"o":131.345,"t":"2025-05-07T04:00:00Z","v":1549702,"vw":130.559023},{"c":129.63,"h":132.23,"l":129.29,"n":28708,"o":132.23,"t":"2025-05-08T04:00:00Z","v":1303525,"vw":130.164158},{"c":130.51,"h":131.035,"l":128.51,"n":21741,"o":130.07,"t":"2025-05-09T04:00:00Z","v":753897,"vw":130.13552},{"c":136.53,"h":138.175,"l":134.41,"n":34496,"o":136.1,"t":"2025-05-12T04:00:00Z","v":1562938,"vw":136.531872},{"c":135.42,"h":137.71,"l":135.3,"n":30183,"o":137.71,"t":"2025-05-13T04:00:00Z","v":1588418,"vw":136.000017},{"c":133.72,"h":135.8,"l":133.495,"n":24876,"o":134.82,"t":"2025-05-14T04:00:00Z","v":1116756,"vw":134.136822},{"c":133.8,"h":134.175,"l":132.26,"n":19202,"o":132.51,"t":"2025-05-15T04:00:00Z","v":816750,"vw":133.585178},{"c":134.78,"h":135.16,"l":132.33,"n":21764,"o":133.8,"t":"2025-05-16T04:00:00Z","v":1096072,"vw":134.410175},{"c":136.06,"h":136.48,"l":132.01,"n":28647,"o":133.15,"t":"2025-05-19T04:00:00Z","v":1297312,"vw":135.035944},{"c":135.38,"h":136.06,"l":134.565,"n":24729,"o":136.04,"t":"2025-05-20T04:00:00Z","v":913658,"vw":135.260168},{"c":132.21,"h":135.58,"l":132.17,"n":27742,"o":133.76,"t":"2025-05-21T04:00:00Z","v":1536367,"vw":132.936011},{"c":129.89,"h":131.78,"l":129.5,"n":28108,"o":131.68,"t":"2025-05-22T04:00:00Z","v":1424474,"vw":130.441604},{"c":125.32,"h":129.12,"l":124.45,"n":53008,"o":127.69,"t":"2025-05-23T04:00:00Z","v":3180825,"vw":126.5681},{"c":128.74,"h":128.79,"l":125.19,"n":45397,"o":126.39,"t":"2025-05-27T04:00:00Z","v":2231550,"vw":127.579603},{"c":126.72,"h":129.1,"l":126.63,"n":26218,"o":129,"t":"2025-05-28T04:00:00Z","v":1215948,"vw":127.43662},{"c":125.15,"h":127.31,"l":123.48,"n":28079,"o":127.31,"t":"2025-05-29T04:00:00Z","v":1161641,"vw":125.103822},{"c":123.07,"h":124.82,"l":121.41,"n":33297,"o":124.57,"t":"2025-05-30T04:00:00Z","v":2196537,"vw":122.915378},{"c":135.71,"h":142.42,"l":134.14,"n":62119,"o":135.6,"t":"2025-06-02T04:00:00Z","v":3317759,"vw":136.661229},{"c":136.84,"h":137.11,"l":130.97,"n":42733,"o":135.05,"t":"2025-06-03T04:00:00Z","v":1961092,"vw":135.302775},{"c":134.97,"h":137.28,"l":134.89,"n":25994,"o":136.84,"t":"2025-06-04T04:00:00Z","v":1191746,"vw":135.323056},{"c":132.1,"h":135.745,"l":131.68,"n":28832,"o":135.25,"t":"2025-06-05T04:00:00Z","v":1284306,"vw":132.690633},{"c":133.56,"h":135,"l":133.07,"n":25239,"o":133.58,"t":"2025-06-06T04:00:00Z","v":1018735,"vw":133.75081},{"c":133.63,"h":135.58,"l":133.515,"n":27380,"o":134.1,"t":"2025-06-09T04:00:00Z","v":1146779,"vw":134.173098},{"c":133.81,"h":135.19,"l":133.33,"n":22788,"o":133.88,"t":"2025-06-10T04:00:00Z","v":1027639,"vw":133.90719},{"c":130.03,"h":131.9,"l":127.61,"n":39731,"o":131.9,"t":"2025-06-11T04:00:00Z","v":1888169,"vw":130.049817},{"c":131.85,"h":132.23,"l":129.04,"n":24864,"o":129.61,"t":"2025-06-12T04:00:00Z","v":1068103,"vw":131.4443},{"c":133.48,"h":133.51,"l":130.01,"n":29209,"o":130.01,"t":"2025-06-13T04:00:00Z","v":1258056,"vw":132.943849},{"c":132.12,"h":134.99,"l":131.48,"n":31896,"o":134.27,"t":"2025-06-16T04:00:00Z","v":1228833,"vw":132.579866},{"c":133.16,"h":134.41,"l":130.5501,"n":22554,"o":131.58,"t":"2025-06-17T04:00:00Z","v":1098367,"vw":133.24828},{"c":130.11,"h":134.16,"l":129.72,"n":37215,"o":131.3,"t":"2025-06-18T04:00:00Z","v":1927330,"vw":130.877856},{"c":125.9,"h":131.67,"l":124.56,"n":41830,"o":131.43,"t":"2025-06-20T04:00:00Z","v":4349290,"vw":126.267698},{"c":127.43,"h":127.7099,"l":124.8,"n":27768,"o":125.65,"t":"2025-06-23T04:00:00Z","v":1240564,"vw":127.020992},{"c":128.22,"h":129.54,"l":127.94,"n":19805,"o":128.24,"t":"2025-06-24T04:00:00Z","v":971897,"vw":128.459961},{"c":128.48,"h":129.1,"l":127.22,"n":20887,"o":128.32,"t":"2025-06-25T04:00:00Z","v":967886,"vw":128.262864},{"c":131.5,"h":132.3,"l":129,"n":23663,"o":129.79,"t":"2025-06-26T04:00:00Z","v":1251946,"vw":131.406304},{"c":131.21,"h":132.2083,"l":130.45,"n":25929,"o":131.22,"t":"2025-06-27T04:00:00Z","v":1876696,"vw":131.21001},{"c":128.01,"h":130.71,"l":127.93,"n":28711,"o":130.41,"t":"2025-06-30T04:00:00Z","v":1288628,"vw":128.865358},{"c":130.155,"h":131.915,"l":126.305,"n":39304,"o":127.81,"t":"2025-07-01T04:00:00Z","v":2002448,"vw":130.249747},{"c":134.06,"h":134.34,"l":130.925,"n":34035,"o":131.61,"t":"2025-07-02T04:00:00Z","v":1652092,"vw":133.459676},{"c":133.24,"h":135.21,"l":132.97,"n":24285,"o":134.92,"t":"2025-07-03T04:00:00Z","v":1496134,"vw":133.684539},{"c":133.49,"h":134.94,"l":132.13,"n":24658,"o":132.64,"t":"2025-07-07T04:00:00Z","v":953622,"vw":133.505412},{"c":136.04,"h":137.43,"l":133.3264,"n":27676,"o":134.28,"t":"2025-07-08T04:00:00Z","v":1033207,"vw":135.948684},{"c":136.08,"h":136.545,"l":134.78,"n":22066,"o":136.11,"t":"2025-07-09T04:00:00Z","v":983907,"vw":135.757024},{"c":137.37,"h":139.57,"l":136.685,"n":29880,"o":137.52,"t":"2025-07-10T04:00:00Z","v":1242074,"vw":137.673784},{"c":135.07,"h":137.92,"l":134.16,"n":19124,"o":136.97,"t":"2025-07-11T04:00:00Z","v":822411,"vw":135.387717},{"c":133.22,"h":134.7,"l":133.12,"n":19475,"o":134.49,"t":"2025-07-14T04:00:00Z","v":755300,"vw":133.653079},{"c":128.86,"h":133.71,"l":128.69,"n":22057,"o":133.71,"t":"2025-07-15T04:00:00Z","v":963085,"vw":129.995154},{"c":127.47,"h":129.31,"l":126.17,"n":23255,"o":129,"t":"2025-07-16T04:00:00Z","v":1288896,"vw":127.62072},{"c":131.15,"h":131.32,"l":127.21,"n":29508,"o":127.21,"t":"2025-07-17T04:00:00Z","v":1514988,"vw":130.279396},{"c":131.63,"h":132.0886,"l":130.535,"n":19973,"o":131.58,"t":"2025-07-18T04:00:00Z","v":928996,"vw":131.414728},{"c":134.53,"h":135.8,"l":133,"n":35696,"o":133.56,"t":"2025-07-21T04:00:00Z","v":1639598,"vw":134.615391},{"c":132.24,"h":134.66,"l":127.602,"n":49509,"o":128.08,"t":"2025-07-22T04:00:00Z","v":2726693,"vw":131.730173},{"c":130.72,"h":133.47,"l":130.64,"n":26704,"o":133.4,"t":"2025-07-23T04:00:00Z","v":1216575,"vw":131.62194},{"c":126.83,"h":130.02,"l":126.47,"n":30990,"o":129.61,"t":"2025-07-24T04:00:00Z","v":1298790,"vw":127.555947},{"c":130.83,"h":131.01,"l":126.16,"n":22946,"o":127.41,"t":"2025-07-25T04:00:00Z","v":1033641,"vw":129.815817},{"c":130.225,"h":131.405,"l":129.555,"n":22182,"o":130.31,"t":"2025-07-28T04:00:00Z","v":1066047,"vw":130.265672},{"c":127.515,"h":129.8,"l":126.45,"n":30064,"o":129.58,"t":"2025-07-29T04:00:00Z","v":1486706,"vw":127.742401},{"c":127.45,"h":129.15,"l":126.21,"n":27648,"o":127.38,"t":"2025-07-30T04:00:00Z","v":1251607,"vw":127.577068},{"c":127.56,"h":129.06,"l":125.3,"n":26664,"o":126.66,"t":"2025-07-31T04:00:00Z","v":1367248,"vw":127.78673},{"c":122.37,"h":125.185,"l":121.66,"n":32882,"o":125.11,"t":"2025-08-01T04:00:00Z","v":1623447,"vw":122.935956},{"c":121.36,"h":122.935,"l":120.87,"n":23547,"o":122.3,"t":"2025-08-04T04:00:00Z","v":1007115,"vw":121.548961},{"c":123.53,"h":124.16,"l":121.4,"n":21098,"o":121.54,"t":"2025-08-05T04:00:00Z","v":1114995,"vw":123.240019},{"c":122.23,"h":123.92,"l":121.93,"n":23059,"o":122.89,"t":"2025-08-06T04:00:00Z","v":969650,"vw":122.650943},{"c":122.07,"h":125.07,"l":121.37,"n":22801,"o":124.365,"t":"2025-08-07T04:00:00Z","v":909173,"vw":122.228125},{"c":123.02,"h":123.87,"l":122.16,"n":19178,"o":122.93,"t":"2025-08-08T04:00:00Z","v":891413,"vw":123.2106},{"c":122.41,"h":123.23,"l":119.89,"n":28218,"o":122.85,"t":"2025-08-11T04:00:00Z","v":1380692,"vw":121.791191},{"c":125.6,"h":126.65,"l":121.68,"n":28366,"o":123.38,"t":"2025-08-12T04:00:00Z","v":2069548,"vw":125.598044},{"c":129.24,"h":129.8499,"l":125.77,"n":29272,"o":126.01,"t":"2025-08-13T04:00:00Z","v":1725155,"vw":128.511285},{"c":127.48,"h":129.6199,"l":125.735,"n":20656,"o":128.38,"t":"2025-08-14T04:00:00Z","v":1048941,"vw":127.057208},{"c":126.42,"h":131.0112,"l":126.32,"n":20950,"o":130.45,"t":"2025-08-15T04:00:00Z","v":1017025,"vw":127.48194},{"c":125.91,"h":126.94,"l":125.15,"n":20401,"o":126.32,"t":"2025-08-18T04:00:00Z","v":910201,"vw":125.885202},{"c":128.22,"h":128.43,"l":125.9662,"n":27763,"o":126.73,"t":"2025-08-19T04:00:00Z","v":1572969,"vw":127.617368},{"c":125.45,"h":128.71,"l":125.26,"n":24734,"o":127.96,"t":"2025-08-20T04:00:00Z","v":1218670,"vw":125.975835},{"c":125.76,"h":126.49,"l":124.77,"n":26372,"o":125.03,"t":"2025-08-21T04:00:00Z","v":1550934,"vw":125.590595},{"c":132.68,"h":132.84,"l":126.23,"n":36997,"o":127.195,"t":"2025-08-22T04:00:00Z","v":2463815,"vw":131.154091},{"c":133.28,"h":134.3,"l":132.05,"n":21970,"o":132.58,"t":"2025-08-25T04:00:00Z","v":941343,"vw":133.258722},{"c":131.73,"h":133.51,"l":131.15,"n":23432,"o":132.51,"t":"2025-08-26T04:00:00Z","v":1405760,"vw":131.868951},{"c":132.7,"h":133.065,"l":130.95,"n":14199,"o":131.17,"t":"2025-08-27T04:00:00Z","v":568002,"vw":132.517322},{"c":131.57,"h":133.16,"l":130.285,"n":16681,"o":133.16,"t":"2025-08-28T04:00:00Z","v":727504,"vw":131.428174},{"c":130.92,"h":132.71,"l":130.54,"n":18159,"o":131.44,"t":"2025-08-29T04:00:00Z","v":809833,"vw":131.153419},{"c":129.02,"h":130.029,"l":127.43,"n":26163,"o":129.14,"t":"2025-09-02T04:00:00Z","v":1302179,"vw":128.961957},{"c":129.59,"h":129.85,"l":126.88,"n":23373,"o":129,"t":"2025-09-03T04:00:00Z","v":1149362,"vw":128.823836},{"c":130.86,"h":130.94,"l":127.44,"n":20760,"o":129.43,"t":"2025-09-04T04:00:00Z","v":947010,"vw":130.145095},{"c":134.63,"h":136.1,"l":131.425,"n":27599,"o":131.7,"t":"2025-09-05T04:00:00Z","v":1289756,"vw":134.255004},{"c":134.54,"h":135.56,"l":132.69,"n":30481,"o":134.48,"t":"2025-09-08T04:00:00Z","v":1385237,"vw":134.441074},{"c":130.29,"h":135.475,"l":129.97,"n":28081,"o":134.73,"t":"2025-09-09T04:00:00Z","v":1327972,"vw":131.442867},{"c":132.72,"h":133.43,"l":129.93,"n":19343,"o":130.19,"t":"2025-09-10T04:00:00Z","v":890572,"vw":132.28157},{"c":133.99,"h":136.44,"l":132.02,"n":27075,"o":132.72,"t":"2025-09-11T04:00:00Z","v":1324087,"vw":134.427634},{"c":130.65,"h":133.98,"l":130.58,"n":20458,"o":133.63,"t":"2025-09-12T04:00:00Z","v":718895,"vw":131.280286},{"c":131.58,"h":132.21,"l":129.41,"n":22056,"o":130.75,"t":"2025-09-15T04:00:00Z","v":1083531,"vw":131.133349},{"c":139.67,"h":141.8999,"l":135.43,"n":47551,"o":138.35,"t":"2025-09-16T04:00:00Z","v":2346379,"vw":139.320021},{"c":136.85,"h":140.99,"l":135.91,"n":31038,"o":139.5,"t":"2025-09-17T04:00:00Z","v":1546941,"vw":137.836183},{"c":139.84,"h":141.25,"l":135.25,"n":35205,"o":136.16,"t":"2025-09-18T04:00:00Z","v":1515395,"vw":139.701958},{"c":139.27,"h":141.09,"l":138.39,"n":30867,"o":140.68,"t":"2025-09-19T04:00:00Z","v":2810467,"vw":139.543908},{"c":139.07,"h":140.8,"l":136.87,"n":32967,"o":140.8,"t":"2025-09-22T04:00:00Z","v":1859648,"vw":138.464014},{"c":136.69,"h":139.85,"l":135.565,"n":30307,"o":139.14,"t":"2025-09-23T04:00:00Z","v":1491825,"vw":136.884206},{"c":136.37,"h":137.75,"l":136.095,"n":19406,"o":136.51,"t":"2025-09-24T04:00:00Z","v":905446,"vw":136.531463},{"c":136.09,"h":138.25,"l":134.87,"n":19841,"o":135.76,"t":"2025-09-25T04:00:00Z","v":929293,"vw":136.475477},{"c":139.63,"h":140.13,"l":136.615,"n":25587,"o":137.07,"t":"2025-09-26T04:00:00Z","v":1455287,"vw":138.91234},{"c":138.88,"h":140.47,"l":137.82,"n":22706,"o":140.21,"t":"2025-09-29T04:00:00Z","v":1058119,"vw":138.82331},{"c":139.43,"h":139.71,"l":137.6001,"n":24460,"o":138.09,"t":"2025-09-30T04:00:00Z","v":1199008,"vw":138.871791},{"c":141,"h":141.74,"l":138.1,"n":28053,"o":138.99,"t":"2025-10-01T04:00:00Z","v":1125755,"vw":140.925662},{"c":144.39,"h":145.035,"l":140.77,"n":31176,"o":140.95,"t":"2025-10-02T04:00:00Z","v":1304320,"vw":143.769458},{"c":145.09,"h":147,"l":144.3175,"n":24451,"o":144.97,"t":"2025-10-03T04:00:00Z","v":1286766,"vw":145.239988},{"c":141.63,"h":145.925,"l":141.49,"n":27920,"o":145.2,"t":"2025-10-06T04:00:00Z","v":1441654,"vw":142.682147},{"c":142.73,"h":144.04,"l":141.4101,"n":26180,"o":142.63,"t":"2025-10-07T04:00:00Z","v":909062,"vw":142.619082},{"c":146.55,"h":146.75,"l":142.28,"n":20060,"o":143.54,"t":"2025-10-08T04:00:00Z","v":683742,"vw":145.940515},{"c":147.78,"h":149.47,"l":146.555,"n":23828,"o":147.275,"t":"2025-10-09T04:00:00Z","v":1195891,"vw":147.623369},{"c":141.23,"h":148.37,"l":141.15,"n":27271,"o":147.57,"t":"2025-10-10T04:00:00Z","v":1238928,"vw":142.901852},{"c":145.54,"h":147.12,"l":143.31,"n":22268,"o":144.41,"t":"2025-10-13T04:00:00Z","v":881195,"vw":145.48546},{"c":146.98,"h":148.54,"l":142.475,"n":23600,"o":143.42,"t":"2025-10-14T04:00:00Z","v":935878,"vw":145.963984},{"c":146.05,"h":148.97,"l":145.0385,"n":19821,"o":147.97,"t":"2025-10-15T04:00:00Z","v":781066,"vw":146.419224},{"c":142.65,"h":148,"l":140.87,"n":30430,"o":146.8,"t":"2025-10-16T04:00:00Z","v":1126533,"vw":142.967086},{"c":142.75,"h":144.39,"l":141.45,"n":24432,"o":141.67,"t":"2025-10-17T04:00:00Z","v":1062993,"vw":143.01209},{"c":146.28,"h":147.315,"l":144.78,"n":31967,"o":147.01,"t":"2025-10-20T04:00:00Z","v":1628094,"vw":146.229174},{"c":153.82,"h":156.24,"l":146.11,"n":54412,"o":146.11,"t":"2025-10-21T04:00:00Z","v":2894345,"vw":152.642675},{"c":148.56,"h":154.82,"l":148.42,"n":32238,"o":152.89,"t":"2025-10-22T04:00:00Z","v":1471234,"vw":150.133419},{"c":150.72,"h":152.08,"l":148.13,"n":23847,"o":148.59,"t":"2025-10-23T04:00:00Z","v":1036041,"vw":150.71564},{"c":152.95,"h":153.99,"l":151.855,"n":29954,"o":152.26,"t":"2025-10-24T04:00:00Z","v":1521339,"vw":152.965816},{"c":158.02,"h":158.5,"l":151.64,"n":37569,"o":153.71,"t":"2025-10-27T04:00:00Z","v":1776462,"vw":157.015396},{"c":161.07,"h":163.1,"l":157.29,"n":35723,"o":158.02,"t":"2025-10-28T04:00:00Z","v":1534563,"vw":161.421459},{"c":163.47,"h":164.7298,"l":159.4,"n":28143,"o":161.55,"t":"2025-10-29T04:00:00Z","v":1080953,"vw":163.116338},{"c":158.18,"h":163.25,"l":158.01,"n":27566,"o":162.67,"t":"2025-10-30T04:00:00Z","v":1269159,"vw":159.718268},{"c":156.8,"h":159.85,"l":155.89,"n":28031,"o":156.57,"t":"2025-10-31T04:00:00Z","v":1355913,"vw":157.628371},{"c":155.97,"h":156.61,"l":153.14,"n":29158,"o":156.08,"t":"2025-11-03T05:00:00Z","v":1340382,"vw":155.467049},{"c":151.62,"h":154.75,"l":151.17,"n":24465,"o":152,"t":"2025-11-04T05:00:00Z","v":1311926,"vw":152.25664},{"c":154.13,"h":154.86,"l":150.032,"n":23331,"o":151.64,"t":"2025-11-05T05:00:00Z","v":1149184,"vw":153.765517},{"c":152.92,"h":156.6399,"l":151.8823,"n":27344,"o":154.88,"t":"2025-11-06T05:00:00Z","v":1304816,"vw":153.261752},{"c":151.94,"h":153.55,"l":150.29,"n":26455,"o":152.4,"t":"2025-11-07T05:00:00Z","v":1086162,"vw":151.933354},{"c":152.43,"h":153.9,"l":150.2197,"n":26608,"o":153,"t":"2025-11-10T05:00:00Z","v":1268424,"vw":152.3166},{"c":152.38,"h":154.26,"l":151.98,"n":18967,"o":152.51,"t":"2025-11-11T05:00:00Z","v":905776,"vw":152.901007},{"c":157.85,"h":159.83,"l":153.275,"n":32851,"o":153.7,"t":"2025-11-12T05:00:00Z","v":1640432,"vw":157.985213},{"c":154.59,"h":158.845,"l":151.81,"n":29716,"o":158,"t":"2025-11-13T05:00:00Z","v":1337196,"vw":154.436231},{"c":155.41,"h":157,"l":151.21,"n":27608,"o":151.6,"t":"2025-11-14T05:00:00Z","v":1057964,"vw":155.492004},{"c":155.07,"h":158.88,"l":154.14,"n":25788,"o":154.99,"t":"2025-11-17T05:00:00Z","v":1079558,"vw":155.997599},{"c":154.61,"h":156.765,"l":153.045,"n":24917,"o":153.475,"t":"2025-11-18T05:00:00Z","v":1179112,"vw":154.863566},{"c":155.46,"h":156.36,"l":153.36,"n":22794,"o":155,"t":"2025-11-19T05:00:00Z","v":872981,"vw":155.252397},{"c":153.11,"h":159.73,"l":152.77,"n":23984,"o":156.36,"t":"2025-11-20T05:00:00Z","v":888011,"vw":155.182994},{"c":158.16,"h":159.43,"l":152.539,"n":25993,"o":153.23,"t":"2025-11-21T05:00:00Z","v":981327,"vw":157.486046},{"c":161.19,"h":161.79,"l":156.91,"n":28341,"o":159.18,"t":"2025-11-24T05:00:00Z","v":1731187,"vw":160.784604},{"c":164.25,"h":166.42,"l":161.63,"n":28515,"o":162.64,"t":"2025-11-25T05:00:00Z","v":1167634,"vw":164.755648},{"c":166.62,"h":167.07,"l":163.75,"n":21151,"o":164.2,"t":"2025-11-26T05:00:00Z","v":841633,"vw":166.266658},{"c":167.83,"h":168.355,"l":166.05,"n":15034,"o":167.44,"t":"2025-11-28T05:00:00Z","v":641473,"vw":167.479676},{"c":167.62,"h":169.4911,"l":166.1,"n":23207,"o":166.1,"t":"2025-12-01T05:00:00Z","v":942558,"vw":167.969068},{"c":167.63,"h":169.32,"l":166.52,"n":21016,"o":168.32,"t":"2025-12-02T05:00:00Z","v":1092562,"vw":167.938667},{"c":171.5,"h":172.94,"l":167.19,"n":29458,"o":167.46,"t":"2025-12-03T05:00:00Z","v":1453526,"vw":170.416094},{"c":168.11,"h":170.67,"l":166.45,"n":33658,"o":170.51,"t":"2025-12-04T05:00:00Z","v":1726163,"vw":167.783686},{"c":165.22,"h":168.2,"l":163.865,"n":31101,"o":168.2,"t":"2025-12-05T05:00:00Z","v":1444067,"vw":165.568144},{"c":166.14,"h":167.89,"l":164.565,"n":22423,"o":165.35,"t":"2025-12-08T05:00:00Z","v":847958,"vw":166.373899},{"c":165.43,"h":167.05,"l":164.39,"n":18080,"o":165.14,"t":"2025-12-09T05:00:00Z","v":754228,"vw":165.720187},{"c":171.23,"h":172.64,"l":165.41,"n":29604,"o":165.44,"t":"2025-12-10T05:00:00Z","v":1368070,"vw":170.182017},{"c":173.01,"h":173.86,"l":170.83,"n":26834,"o":171.225,"t":"2025-12-11T05:00:00Z","v":1058167,"vw":172.928921},{"c":171.97,"h":174.31,"l":170.44,"n":26301,"o":173.43,"t":"2025-12-12T05:00:00Z","v":1289970,"vw":172.053173},{"c":168.945,"h":171.745,"l":166.0823,"n":35014,"o":171.48,"t":"2025-12-15T05:00:00Z","v":1837681,"vw":168.043825},{"c":169.13,"h":169.59,"l":167.36,"n":25796,"o":168.19,"t":"2025-12-16T05:00:00Z","v":1131204,"vw":168.818089},{"c":172.74,"h":172.95,"l":165.8,"n":40453,"o":166.5,"t":"2025-12-17T05:00:00Z","v":2096686,"vw":171.571155},{"c":174.58,"h":176.62,"l":172.57,"n":39309,"o":172.88,"t":"2025-12-18T05:00:00Z","v":1950760,"vw":174.882538},{"c":174.28,"h":176.98,"l":173.2,"n":32734,"o":174.58,"t":"2025-12-19T05:00:00Z","v":3313796,"vw":174.489134},{"c":175.76,"h":175.95,"l":172.74,"n":24179,"o":174.52,"t":"2025-12-22T05:00:00Z","v":977184,"vw":174.926254},{"c":177.2,"h":178.36,"l":175.205,"n":24836,"o":175.87,"t":"2025-12-23T05:00:00Z","v":941441,"vw":177.222775},{"c":175.38,"h":178.06,"l":173.985,"n":17501,"o":177.33,"t":"2025-12-24T05:00:00Z","v":778795,"vw":175.415993},{"c":175.46,"h":176,"l":174.55,"n":14893,"o":175.81,"t":"2025-12-26T05:00:00Z","v":472347,"vw":175.299979},{"c":172.88,"h":174.24,"l":172.25,"n":20810,"o":173.93,"t":"2025-12-29T05:00:00Z","v":727073,"vw":172.887769},{"c":171.03,"h":173.645,"l":170.86,"n":20688,"o":173.58,"t":"2025-12-30T05:00:00Z","v":746104,"vw":171.641791},{"c":169.45,"h":171.765,"l":168.48,"n":17818,"o":170.41,"t":"2025-12-31T05:00:00Z","v":693860,"vw":169.419016},{"c":176.06,"h":176.585,"l":171.145,"n":22842,"o":171.63,"t":"2026-01-02T05:00:00Z","v":929751,"vw":175.183789},{"c":171.83,"h":177.5,"l":170.13,"n":40839,"o":176.33,"t":"2026-01-05T05:00:00Z","v":1774081,"vw":172.282132},{"c":172.74,"h":174.045,"l":168.67,"n":33527,"o":172.42,"t":"2026-01-06T05:00:00Z","v":1674518,"vw":172.170953},{"c":167.83,"h":172.495,"l":167.16,"n":29243,"o":172.3,"t":"2026-01-07T05:00:00Z","v":1430149,"vw":168.391059},{"c":172.16,"h":173.1,"l":166.16,"n":24426,"o":167.22,"t":"2026-01-08T05:00:00Z","v":1040459,"vw":171.597377},{"c":169.27,"h":172.43,"l":168,"n":25676,"o":170.34,"t":"2026-01-09T05:00:00Z","v":1153219,"vw":169.73951},{"c":169.35,"h":170.79,"l":166.53,"n":25926,"o":169.19,"t":"2026-01-12T05:00:00Z","v":1088559,"vw":169.518488},{"c":169.84,"h":172.13,"l":169.17,"n":22394,"o":170.13,"t":"2026-01-13T05:00:00Z","v":1023704,"vw":170.233284},{"c":170.8,"h":173.05,"l":169.13,"n":32131,"o":169.26,"t":"2026-01-14T05:00:00Z","v":1511184,"vw":171.473135},{"c":175.11,"h":175.63,"l":170.4,"n":35175,"o":171.78,"t":"2026-01-15T05:00:00Z","v":1921258,"vw":173.80357},{"c":173.58,"h":175.3,"l":171.77,"n":22399,"o":174.65,"t":"2026-01-16T05:00:00Z","v":1022057,"vw":173.590801},{"c":171.81,"h":173.44,"l":170.85,"n":25162,"o":173,"t":"2026-01-20T05:00:00Z","v":979373,"vw":171.825854},{"c":179.83,"h":180.57,"l":173.65,"n":28355,"o":173.7,"t":"2026-01-21T05:00:00Z","v":1134622,"vw":179.174232},{"c":178.81,"h":182.81,"l":177.81,"n":29298,"o":181.82,"t":"2026-01-22T05:00:00Z","v":1305802,"vw":179.629183},{"c":181.32,"h":181.91,"l":177.77,"n":30190,"o":178.69,"t":"2026-01-23T05:00:00Z","v":1405628,"vw":180.401146},{"c":173.32,"h":185.56,"l":173.08,"n":49599,"o":184.4,"t":"2026-01-26T05:00:00Z","v":2191194,"vw":176.698804},{"c":175.65,"h":177.53,"l":170.2,"n":36761,"o":173.42,"t":"2026-01-27T05:00:00Z","v":1677846,"vw":175.165222},{"c":174.38,"h":176.55,"l":173.145,"n":29521,"o":176.23,"t":"2026-01-28T05:00:00Z","v":1286984,"vw":174.566404},{"c":181.97,"h":182.26,"l":175.81,"n":33006,"o":177.03,"t":"2026-01-29T05:00:00Z","v":1578941,"vw":180.503249},{"c":179.57,"h":183.95,"l":178.64,"n":29091,"o":180.02,"t":"2026-01-30T05:00:00Z","v":1392726,"vw":180.213546},{"c":186.55,"h":186.62,"l":178.168,"n":42056,"o":178.63,"t":"2026-02-02T05:00:00Z","v":1676554,"vw":185.340314},{"c":192.95,"h":195.175,"l":187.25,"n":41922,"o":187.87,"t":"2026-02-03T05:00:00Z","v":1691537,"vw":192.583298},{"c":198.88,"h":199.1,"l":191.9674,"n":38177,"o":193.23,"t":"2026-02-04T05:00:00Z","v":1780968,"vw":196.999957},{"c":193.02,"h":199.6,"l":190.8,"n":43764,"o":195.44,"t":"2026-02-05T05:00:00Z","v":1898923,"vw":193.63093},{"c":202.39,"h":202.86,"l":195.055,"n":30006,"o":195.75,"t":"2026-02-06T05:00:00Z","v":1290564,"vw":200.782758},{"c":202.75,"h":203.98,"l":197.0301,"n":30308,"o":200.89,"t":"2026-02-09T05:00:00Z","v":1190840,"vw":202.412078},{"c":201.12,"h":203.48,"l":198.46,"n":25357,"o":202.58,"t":"2026-02-10T05:00:00Z","v":918497,"vw":200.701123},{"c":205.78,"h":208.47,"l":203.8116,"n":26957,"o":205.02,"t":"2026-02-11T05:00:00Z","v":1232709,"vw":205.751077},{"c":199.51,"h":207.975,"l":195.1043,"n":36052,"o":205.64,"t":"2026-02-12T05:00:00Z","v":1481951,"vw":199.467693},{"c":191.68,"h":194.28,"l":185,"n":50811,"o":189,"t":"2026-02-13T05:00:00Z","v":2643679,"vw":191.345044},{"c":191.92,"h":192.55,"l":186.71,"n":28404,"o":190.8,"t":"2026-02-17T05:00:00Z","v":1119925,"vw":191.159359},{"c":192.74,"h":195.6599,"l":190.01,"n":28622,"o":194.06,"t":"2026-02-18T05:00:00Z","v":1137524,"vw":192.747634},{"c":190.58,"h":193.56,"l":189.71,"n":21834,"o":190.52,"t":"2026-02-19T05:00:00Z","v":990437,"vw":191.31226},{"c":193.39,"h":193.43,"l":187.06,"n":25949,"o":190.7,"t":"2026-02-20T05:00:00Z","v":1318755,"vw":191.550238},{"c":196.01,"h":196.35,"l":190.332,"n":32343,"o":193.39,"t":"2026-02-23T05:00:00Z","v":1221922,"vw":194.688679},{"c":190.87,"h":196.145,"l":190.7,"n":27040,"o":195.94,"t":"2026-02-24T05:00:00Z","v":1142887,"vw":191.994479},{"c":191.53,"h":193.93,"l":190.344,"n":28638,"o":193.47,"t":"2026-02-25T05:00:00Z","v":1219443,"vw":192.210957},{"c":192.52,"h":193.08,"l":188.5,"n":25144,"o":191.15,"t":"2026-02-26T05:00:00Z","v":804288,"vw":191.977321},{"c":193.13,"h":193.215,"l":188.05,"n":23404,"o":191.14,"t":"2026-02-27T05:00:00Z","v":1321227,"vw":192.302247},{"c":201.51,"h":201.76,"l":190.3801,"n":30817,"o":193.14,"t":"2026-03-02T05:00:00Z","v":1413415,"vw":199.045729},{"c":197.45,"h":197.52,"l":187.99,"n":29833,"o":196.02,"t":"2026-03-03T05:00:00Z","v":1058089,"vw":194.620295},{"c":193.91,"h":199.8,"l":193.86,"n":24100,"o":198.69,"t":"2026-03-04T05:00:00Z","v":1002391,"vw":195.516676},{"c":189.98,"h":193.79,"l":187.23,"n":28933,"o":192.1,"t":"2026-03-05T05:00:00Z","v":1228504,"vw":189.692019},{"c":181.61,"h":186.34,"l":180.295,"n":36645,"o":185.83,"t":"2026-03-06T05:00:00Z","v":1240335,"vw":182.122942},{"c":182.36,"h":183.88,"l":175.01,"n":30161,"o":179.25,"t":"2026-03-09T04:00:00Z","v":1286126,"vw":180.12163},{"c":182.19,"h":184.07,"l":179.93,"n":23299,"o":181.72,"t":"2026-03-10T04:00:00Z","v":794573,"vw":182.383035},{"c":184.26,"h":185.29,"l":180.73,"n":17211,"o":182.84,"t":"2026-03-11T04:00:00Z","v":613032,"vw":183.802968},{"c":175.1,"h":181.5,"l":174.56,"n":31948,"o":181.22,"t":"2026-03-12T04:00:00Z","v":1235409,"vw":176.199831},{"c":170.6,"h":176.8,"l":169.87,"n":27548,"o":176.09,"t":"2026-03-13T04:00:00Z","v":1318169,"vw":171.572638},{"c":174.28,"h":174.64,"l":171.17,"n":26399,"o":172.85,"t":"2026-03-16T04:00:00Z","v":1028409,"vw":173.658371},{"c":172.63,"h":175.55,"l":171.41,"n":26450,"o":174.38,"t":"2026-03-17T04:00:00Z","v":1343174,"vw":172.831},{"c":168.75,"h":174.24,"l":168.425,"n":30643,"o":171.38,"t":"2026-03-18T04:00:00Z","v":1250116,"vw":169.975839},{"c":167.56,"h":170.67,"l":162.16,"n":36070,"o":164.63,"t":"2026-03-19T04:00:00Z","v":1604831,"vw":167.196543},{"c":163.95,"h":168.495,"l":163.19,"n":32949,"o":167.81,"t":"2026-03-20T04:00:00Z","v":2094399,"vw":164.788779},{"c":166.64,"h":170.91,"l":166.115,"n":38304,"o":169.74,"t":"2026-03-23T04:00:00Z","v":1890537,"vw":167.689263},{"c":169.7,"h":170.41,"l":164.5,"n":27957,"o":166.63,"t":"2026-03-24T04:00:00Z","v":1275537,"vw":169.066827},{"c":173.47,"h":174.86,"l":172.29,"n":27973,"o":172.52,"t":"2026-03-25T04:00:00Z","v":1199114,"vw":173.581163},{"c":174.42,"h":175.06,"l":171.44,"n":28238,"o":171.44,"t":"2026-03-26T04:00:00Z","v":1035441,"vw":173.827208},{"c":170.97,"h":174.39,"l":169.905,"n":23262,"o":173.32,"t":"2026-03-27T04:00:00Z","v":980626,"vw":171.117788},{"c":171.78,"h":175.51,"l":171.06,"n":25022,"o":172.64,"t":"2026-03-30T04:00:00Z","v":919715,"vw":172.588463},{"c":180,"h":180.48,"l":171.36,"n":34144,"o":173,"t":"2026-03-31T04:00:00Z","v":1651745,"vw":178.123362},{"c":182.85,"h":184.94,"l":181.2,"n":27821,"o":181.97,"t":"2026-04-01T04:00:00Z","v":1037047,"vw":183.207667},{"c":180.2,"h":184.25,"l":177.8042,"n":23583,"o":179.27,"t":"2026-04-02T04:00:00Z","v":937887,"vw":180.290145},{"c":176.53,"h":180.75,"l":174.22,"n":19118,"o":178.64,"t":"2026-04-06T04:00:00Z","v":687223,"vw":176.206995},{"c":177.19,"h":179.27,"l":174.84,"n":24005,"o":175.96,"t":"2026-04-07T04:00:00Z","v":1036311,"vw":176.71942},{"c":187.56,"h":187.84,"l":183.65,"n":20754,"o":184.13,"t":"2026-04-08T04:00:00Z","v":802689,"vw":186.548135},{"c":190,"h":190.32,"l":186.38,"n":21760,"o":186.71,"t":"2026-04-09T04:00:00Z","v":899276,"vw":189.397994},{"c":190.57,"h":194.59,"l":190.33,"n":19114,"o":192.55,"t":"2026-04-10T04:00:00Z","v":817891,"vw":191.297113},{"c":195.47,"h":195.55,"l":189.31,"n":23183,"o":189.38,"t":"2026-04-13T04:00:00Z","v":924799,"vw":194.096353},{"c":195.3,"h":197.83,"l":194.52,"n":23702,"o":195.31,"t":"2026-04-14T04:00:00Z","v":962843,"vw":195.722002},{"c":194.11,"h":195.78,"l":191.15,"n":23128,"o":194.13,"t":"2026-04-15T04:00:00Z","v":1127050,"vw":193.733083},{"c":195.75,"h":197.75,"l":194.11,"n":23665,"o":194.11,"t":"2026-04-16T04:00:00Z","v":783807,"vw":195.698219},{"c":200.32,"h":202.585,"l":196.02,"n":29168,"o":196.05,"t":"2026-04-17T04:00:00Z","v":1207561,"vw":200.16801},{"c":209.35,"h":211.75,"l":199.91,"n":43394,"o":200.97,"t":"2026-04-20T04:00:00Z","v":2213297,"vw":208.95856},{"c":220.21,"h":225.8399,"l":211.13,"n":55798,"o":211.99,"t":"2026-04-21T04:00:00Z","v":2452102,"vw":220.624052},{"c":227.46,"h":228.19,"l":222.46,"n":34817,"o":224.16,"t":"2026-04-22T04:00:00Z","v":1757093,"vw":226.447976},{"c":225.05,"h":229,"l":222,"n":36165,"o":228.15,"t":"2026-04-23T04:00:00Z","v":1712807,"vw":224.679768},{"c":226.79,"h":228.07,"l":220.66,"n":26911,"o":225.13,"t":"2026-04-24T04:00:00Z","v":1182010,"vw":226.189012},{"c":225.04,"h":227.57,"l":223.24,"n":22835,"o":225.8,"t":"2026-04-27T04:00:00Z","v":892770,"vw":225.247483},{"c":226.96,"h":228.1699,"l":220.81,"n":26557,"o":224.86,"t":"2026-04-28T04:00:00Z","v":1190472,"vw":226.2585},{"c":224.37,"h":228.96,"l":223.3,"n":21309,"o":227.005,"t":"2026-04-29T04:00:00Z","v":864914,"vw":224.682386},{"c":228.66,"h":229.7799,"l":222.13,"n":27824,"o":224.56,"t":"2026-04-30T04:00:00Z","v":1099128,"vw":228.382707},{"c":229.27,"h":230.94,"l":225.9,"n":25098,"o":228.58,"t":"2026-05-01T04:00:00Z","v":941552,"vw":229.156259},{"c":229.82,"h":229.94,"l":226.245,"n":21018,"o":229.11,"t":"2026-05-04T04:00:00Z","v":796835,"vw":229.078629},{"c":237.46,"h":238.735,"l":231,"n":26776,"o":232.43,"t":"2026-05-05T04:00:00Z","v":1128344,"vw":236.719822},{"c":241.85,"h":243.725,"l":238.0875,"n":27936,"o":240.435,"t":"2026-05-06T04:00:00Z","v":972593,"vw":241.53849},{"c":232.92,"h":242.99,"l":231.54,"n":30735,"o":242.99,"t":"2026-05-07T04:00:00Z","v":1142671,"vw":234.364375},{"c":235.1,"h":237.34,"l":232.05,"n":21390,"o":234.55,"t":"2026-05-08T04:00:00Z","v":896527,"vw":234.917523},{"c":235.97,"h":238.26,"l":234.42,"n":20661,"o":235.55,"t":"2026-05-11T04:00:00Z","v":756290,"vw":236.094067},{"c":232.8,"h":235.1499,"l":230.26,"n":22588,"o":234.32,"t":"2026-05-12T04:00:00Z","v":954575,"vw":233.113351},{"c":237.08,"h":238.07,"l":233.1,"n":24783,"o":233.62,"t":"2026-05-13T04:00:00Z","v":1191435,"vw":236.957331},{"c":234.68,"h":238.85,"l":232.39,"n":33505,"o":238.79,"t":"2026-05-14T04:00:00Z","v":937490,"vw":234.807107},{"c":229.34,"h":231.33,"l":226.75,"n":32473,"o":230.05,"t":"2026-05-15T04:00:00Z","v":1020427,"vw":228.984287},{"c":228.58,"h":230.09,"l":225.91,"n":22556,"o":229.32,"t":"2026-05-18T04:00:00Z","v":758824,"vw":228.054511},{"c":223.37,"h":224.56,"l":219.03,"n":32021,"o":223.28,"t":"2026-05-19T04:00:00Z","v":1251781,"vw":222.735648},{"c":228.3,"h":228.49,"l":222.34,"n":23828,"o":224.52,"t":"2026-05-20T04:00:00Z","v":934021,"vw":227.143225},{"c":231.84,"h":232.8,"l":227.1025,"n":21929,"o":228.05,"t":"2026-05-21T04:00:00Z","v":798895,"vw":230.961864},{"c":240.03,"h":242.945,"l":233.16,"n":26283,"o":233.94,"t":"2026-05-22T04:00:00Z","v":1188022,"vw":240.538058},{"c":250.49,"h":250.68,"l":240.73,"n":27724,"o":241.68,"t":"2026-05-26T04:00:00Z","v":1070003,"vw":249.35766},{"c":258.22,"h":259.91,"l":248.19,"n":32145,"o":250.49,"t":"2026-05-27T04:00:00Z","v":1282767,"vw":256.340808},{"c":260.75,"h":261.835,"l":250.51,"n":33480,"o":257.01,"t":"2026-05-28T04:00:00Z","v":1256754,"vw":257.899537},{"c":260.15,"h":263.09,"l":257.955,"n":29307,"o":260.49,"t":"2026-05-29T04:00:00Z","v":2119686,"vw":260.356151},{"c":261.59,"h":262.24,"l":255.2,"n":28046,"o":257.33,"t":"2026-06-01T04:00:00Z","v":902012,"vw":260.677649},{"c":271.41,"h":273.55,"l":260.33,"n":29814,"o":263.32,"t":"2026-06-02T04:00:00Z","v":1090401,"vw":270.120053},{"c":275.13,"h":277.79,"l":267.34,"n":26953,"o":271.73,"t":"2026-06-03T04:00:00Z","v":1052976,"vw":275.020536},{"c":276.85,"h":280.4899,"l":270.01,"n":27779,"o":274.58,"t":"2026-06-04T04:00:00Z","v":890529,"vw":277.137183},{"c":268.5,"h":276.18,"l":265.62,"n":33074,"o":273.89,"t":"2026-06-05T04:00:00Z","v":1121080,"vw":269.399426},{"c":267.2,"h":270.49,"l":265.43,"n":32580,"o":270.01,"t":"2026-06-08T04:00:00Z","v":1116155,"vw":267.584142},{"c":269.8,"h":273,"l":259.52,"n":24868,"o":273,"t":"2026-06-09T04:00:00Z","v":870429,"vw":267.556163},{"c":268.34,"h":274.69,"l":267.455,"n":29630,"o":270.31,"t":"2026-06-10T04:00:00Z","v":1225959,"vw":269.58172},{"c":279.55,"h":281.59,"l":270.525,"n":23813,"o":271.99,"t":"2026-06-11T04:00:00Z","v":805617,"vw":277.237748},{"c":282.76,"h":285.88,"l":279.65,"n":24506,"o":283.74,"t":"2026-06-12T04:00:00Z","v":800028,"vw":283.208852},{"c":272.19,"h":288.74,"l":270.51,"n":42506,"o":288.03,"t":"2026-06-15T04:00:00Z","v":1614863,"vw":274.287675},{"c":274.29,"h":278.973,"l":272.2,"n":29042,"o":273.85,"t":"2026-06-16T04:00:00Z","v":1239871,"vw":275.178209},{"c":270.13,"h":276.385,"l":265.2,"n":31459,"o":272.33,"t":"2026-06-17T04:00:00Z","v":1146612,"vw":271.280221},{"c":249.91,"h":261.99,"l":248.05,"n":52809,"o":261.9,"t":"2026-06-18T04:00:00Z","v":4527321,"vw":251.525844},{"c":250.98,"h":253.5,"l":249.28,"n":30848,"o":250.36,"t":"2026-06-22T04:00:00Z","v":1511363,"vw":250.933388},{"c":243.69,"h":248.715,"l":242.68,"n":35544,"o":246.25,"t":"2026-06-23T04:00:00Z","v":1678739,"vw":244.373859},{"c":241.43,"h":245.1678,"l":239.519,"n":28696,"o":243.61,"t":"2026-06-24T04:00:00Z","v":977245,"vw":241.934915},{"c":251,"h":251.2,"l":241.13,"n":29440,"o":243.53,"t":"2026-06-25T04:00:00Z","v":1122760,"vw":248.981246},{"c":245.49,"h":249.27,"l":241.87,"n":27817,"o":245.39,"t":"2026-06-26T04:00:00Z","v":1668256,"vw":245.169873},{"c":234.22,"h":246.91,"l":231.49,"n":35672,"o":244.18,"t":"2026-06-29T04:00:00Z","v":1247749,"vw":235.710021},{"c":229.46,"h":236.1167,"l":228.97,"n":29693,"o":235.54,"t":"2026-06-30T04:00:00Z","v":1405304,"vw":230.256643},{"c":221.76,"h":226.86,"l":218.73,"n":35750,"o":226.112,"t":"2026-07-01T04:00:00Z","v":1393657,"vw":222.098208},{"c":220.39,"h":224.395,"l":216.36,"n":35008,"o":220.6,"t":"2026-07-02T04:00:00Z","v":1611867,"vw":219.515303},{"c":227.07,"h":227.45,"l":219.19,"n":24456,"o":220.39,"t":"2026-07-06T04:00:00Z","v":995019,"vw":226.375893},{"c":229.62,"h":230,"l":223.6,"n":29489,"o":226.402,"t":"2026-07-07T04:00:00Z","v":1245338,"vw":228.217192},{"c":228.76,"h":231.99,"l":226.3,"n":24970,"o":227.45,"t":"2026-07-08T04:00:00Z","v":985516,"vw":228.595169},{"c":222.06,"h":230.5,"l":221.52,"n":24029,"o":230.03,"t":"2026-07-09T04:00:00Z","v":934711,"vw":223.883216},{"c":228.42,"h":229.24,"l":222.06,"n":23465,"o":222.06,"t":"2026-07-10T04:00:00Z","v":1145639,"vw":227.268441},{"c":234.14,"h":237.14,"l":229.18,"n":29618,"o":229.18,"t":"2026-07-13T04:00:00Z","v":1117805,"vw":234.416323},{"c":233.35,"h":238.65,"l":231.09,"n":28432,"o":236.72,"t":"2026-07-14T04:00:00Z","v":954688,"vw":233.417503},{"c":235.56,"h":236.945,"l":230.61,"n":21866,"o":233.81,"t":"2026-07-15T04:00:00Z","v":810411,"vw":234.596666},{"c":234.98,"h":237.78,"l":233.48,"n":27743,"o":234.11,"t":"2026-07-16T04:00:00Z","v":1287351,"vw":235.845489},{"c":235.51,"h":236.33,"l":229.63,"n":20484,"o":232.7,"t":"2026-07-17T04:00:00Z","v":812522,"vw":235.040998},{"c":230.49,"h":237.37,"l":228.77,"n":37944,"o":235.89,"t":"2026-07-20T04:00:00Z","v":1770772,"vw":231.258572},{"c":233.52,"h":239.99,"l":231.955,"n":38660,"o":239.07,"t":"2026-07-21T04:00:00Z","v":1818538,"vw":234.78906},{"c":238.64,"h":241.55,"l":234.935,"n":28274,"o":235.83,"t":"2026-07-22T04:00:00Z","v":1291590,"vw":238.556498},{"c":240.57,"h":246.43,"l":238.19,"n":25651,"o":240.47,"t":"2026-07-23T04:00:00Z","v":1190886,"vw":240.917963},{"c":247.11,"h":247.68,"l":239.21,"n":24488,"o":240.94,"t":"2026-07-24T04:00:00Z","v":862929,"vw":245.774546},{"c":250.27,"h":250.84,"l":244.8757,"n":34839,"o":246.49,"t":"2026-07-27T04:00:00Z","v":1412787,"vw":248.658385},{"c":259.74,"h":261.395,"l":250,"n":35267,"o":250.3,"t":"2026-07-28T04:00:00Z","v":1498513,"vw":258.393988},{"c":252.34,"h":265.55,"l":250.92,"n":32689,"o":265.19,"t":"2026-07-29T04:00:00Z","v":1327113,"vw":254.252921},{"c":252.5,"h":255.31,"l":248.0325,"n":22086,"o":255.075,"t":"2026-07-30T04:00:00Z","v":920404,"vw":253.030694},{"c":251.26,"h":255.23,"l":250.3,"n":22153,"o":255.23,"t":"2026-07-31T04:00:00Z","v":903075,"vw":252.054256},{"c":258.38,"h":258.53,"l":245.12,"n":27214,"o":255.72,"t":"2026-08-03T04:00:00Z","v":1038329,"vw":255.619486},{"c":265.1,"h":267.21,"l":253.595,"n":34281,"o":264,"t":"2026-08-04T04:00:00Z","v":1660089,"vw":262.799693},{"c":265.96,"h":273.36,"l":264.495,"n":31348,"o":267.69,"t":"2026-08-05T04:00:00Z","v":1104978,"vw":267.579055},{"c":261.48,"h":266.61,"l":260.92,"n":26136,"o":266.13,"t":"2026-08-06T04:00:00Z","v":903191,"vw":262.858366},{"c":262.45,"h":262.76,"l":255.8,"n":29540,"o":261.37,"t":"2026-08-07T04:00:00Z","v":995686,"vw":261.022283},{"c":268.6,"h":269.18,"l":261.7,"n":31714,"o":262.71,"t":"2026-08-10T04:00:00Z","v":1230282,"vw":267.392419},{"c":263.69,"h":271,"l":263.04,"n":20423,"o":267.89,"t":"2026-08-11T04:00:00Z","v":926333,"vw":264.827341},{"c":263.18,"h":264.88,"l":260.24,"n":18367,"o":264.88,"t":"2026-08-12T04:00:00Z","v":706357,"vw":262.806876},{"c":260.53,"h":264.85,"l":259.5,"n":18539,"o":264.85,"t":"2026-08-13T04:00:00Z","v":607637,"vw":261.445928},{"c":255.77,"h":263.23,"l":255.11,"n":21229,"o":262.14,"t":"2026-08-14T04:00:00Z","v":891296,"vw":257.183821},{"c":258.16,"h":259.04,"l":250.02,"n":21708,"o":253.41,"t":"2026-08-17T04:00:00Z","v":762123,"vw":257.146797},{"c":249.81,"h":257.215,"l":249.09,"n":26411,"o":256.22,"t":"2026-08-18T04:00:00Z","v":972852,"vw":250.6346},{"c":231.01,"h":252.56,"l":223.2,"n":48067,"o":252.56,"t":"2026-08-19T04:00:00Z","v":2477587,"vw":233.797378},{"c":219,"h":227.76,"l":218.02,"n":52676,"o":226.87,"t":"2026-08-20T04:00:00Z","v":2252700,"vw":220.793847},{"c":228.68,"h":230.78,"l":223.51,"n":39971,"o":225.25,"t":"2026-08-21T04:00:00Z","v":2000212,"vw":228.027998},{"c":229.27,"h":244.25,"l":227.51,"n":40984,"o":235.64,"t":"2026-08-24T04:00:00Z","v":2078613,"vw":231.790995},{"c":231.08,"h":232.39,"l":227.68,"n":29930,"o":230.74,"t":"2026-08-25T04:00:00Z","v":1318855,"vw":230.536332},{"c":235.9,"h":236.94,"l":230.73,"n":27031,"o":231.43,"t":"2026-08-26T04:00:00Z","v":1206000,"vw":235.60911},{"c":235.84,"h":236.44,"l":232.11,"n":21820,"o":234.51,"t":"2026-08-27T04:00:00Z","v":788055,"vw":235.363029},{"c":234.665,"h":239.37,"l":232.02,"n":20357,"o":237.14,"t":"2026-08-28T04:00:00Z","v":670483,"vw":234.605932},{"c":232.62,"h":237.87,"l":231.93,"n":18825,"o":235.37,"t":"2026-08-31T04:00:00Z","v":916717,"vw":233.259661},{"c":234.09,"h":236.11,"l":229.04,"n":20356,"o":229.115,"t":"2026-09-01T04:00:00Z","v":664860,"vw":234.249189},{"c":247.64,"h":248.375,"l":235.89,"n":27070,"o":236.9,"t":"2026-09-02T04:00:00Z","v":1193455,"vw":246.170975},{"c":246.03,"h":251.88,"l":244.66,"n":23448,"o":250.25,"t":"2026-09-03T04:00:00Z","v":889534,"vw":246.684091},{"c":242.06,"h":246.67,"l":240.52,"n":25825,"o":245.87,"t":"2026-09-04T04:00:00Z","v":1178019,"vw":242.930434},{"c":240.31,"h":246,"l":238.14,"n":27292,"o":241.34,"t":"2026-09-08T04:00:00Z","v":1236602,"vw":240.628051},{"c":240.69,"h":245.9825,"l":240.092,"n":21921,"o":240.092,"t":"2026-09-09T04:00:00Z","v":808770,"vw":241.611422},{"c":237.08,"h":239.81,"l":236.22,"n":20534,"o":238.49,"t":"2026-09-10T04:00:00Z","v":674562,"vw":237.342471},{"c":239.79,"h":241,"l":234.375,"n":21102,"o":239.01,"t":"2026-09-11T04:00:00Z","v":696798,"vw":238.861634},{"c":234.53,"h":245.86,"l":233.8,"n":29918,"o":241.04,"t":"2026-09-14T04:00:00Z","v":1041306,"vw":236.584374},{"c":239.22,"h":241.405,"l":234.04,"n":25448,"o":236.21,"t":"2026-09-15T04:00:00Z","v":1138421,"vw":238.45648},{"c":238.23,"h":243.635,"l":235.08,"n":22307,"o":241.09,"t":"2026-09-16T04:00:00Z","v":913249,"vw":239.848489},{"c":245.35,"h":247.1,"l":242.3,"n":22480,"o":242.44,"t":"2026-09-17T04:00:00Z","v":845871,"vw":245.199243},{"c":235.26,"h":244.98,"l":232.405,"n":27971,"o":244.98,"t":"2026-09-18T04:00:00Z","v":3097803,"vw":236.386039},{"c":229.99,"h":235.91,"l":229.2401,"n":20884,"o":234.49,"t":"2026-09-21T04:00:00Z","v":863752,"vw":230.609043},{"c":233.99,"h":234.42,"l":229.53,"n":20597,"o":229.99,"t":"2026-09-22T04:00:00Z","v":921172,"vw":233.0456},{"c":234.29,"h":237.46,"l":231.06,"n":17981,"o":231.99,"t":"2026-09-23T04:00:00Z","v":662505,"vw":234.486661},{"c":235.2,"h":237.76,"l":233.29,"n":17119,"o":233.74,"t":"2026-09-24T04:00:00Z","v":563348,"vw":235.737403},{"c":233.66,"h":236.48,"l":231.675,"n":16671,"o":235.44,"t":"2026-09-25T04:00:00Z","v":509105,"vw":233.934064},{"c":230.39,"h":233.03,"l":227.1,"n":30923,"o":229.99,"t":"2026-09-28T04:00:00Z","v":1011085,"vw":230.339861},{"c":221.9,"h":232.13,"l":221.65,"n":26101,"o":231.86,"t":"2026-09-29T04:00:00Z","v":1174669,"vw":223.062054},{"c":221.61,"h":226,"l":220.46,"n":25277,"o":221.87,"t":"2026-09-30T04:00:00Z","v":1221570,"vw":222.300793},{"c":226.17,"h":227.255,"l":219.1,"n":27528,"o":222,"t":"2026-10-01T04:00:00Z","v":1066387,"vw":224.571756},{"c":231.99,"h":233.135,"l":228.14,"n":17525,"o":228.78,"t":"2026-10-02T04:00:00Z","v":574929,"vw":231.453413},{"c":241.04,"h":245.185,"l":233.02,"n":27449,"o":233.02,"t":"2026-10-05T04:00:00Z","v":1064616,"vw":241.231094},{"c":238.17,"h":242.61,"l":237.1414,"n":23832,"o":241.12,"t":"2026-10-06T04:00:00Z","v":873207,"vw":238.812947},{"c":234.09,"h":237.02,"l":233.265,"n":18483,"o":233.78,"t":"2026-10-07T04:00:00Z","v":580144,"vw":234.542014},{"c":234.17,"h":237.55,"l":232.97,"n":21589,"o":233.94,"t":"2026-10-08T04:00:00Z","v":852729,"vw":235.06107},{"c":238.38,"h":241.56,"l":235.01,"n":19107,"o":236.31,"t":"2026-10-09T04:00:00Z","v":599817,"vw":238.979318},{"c":239.14,"h":241.63,"l":237.95,"n":20079,"o":238.9,"t":"2026-10-12T04:00:00Z","v":706355,"vw":239.567939},{"c":240.63,"h":241.92,"l":237.28,"n":19200,"o":239.5,"t":"2026-10-13T04:00:00Z","v":688760,"vw":240.247525},{"c":242.92,"h":243.3,"l":238.27,"n":21713,"o":238.95,"t":"2026-10-14T04:00:00Z","v":766683,"vw":241.539723},{"c":240.76,"h":243.582,"l":235.25,"n":24181,"o":242.65,"t":"2026-10-15T04:00:00Z","v":922309,"vw":240.17855},{"c":240.54,"h":248.92,"l":239.76,"n":23824,"o":243.64,"t":"2026-10-16T04:00:00Z","v":906274,"vw":242.589946},{"c":245.17,"h":248.545,"l":240.44,"n":35266,"o":245.73,"t":"2026-10-19T04:00:00Z","v":1528743,"vw":244.385271},{"c":244.37,"h":246.345,"l":231.25,"n":35122,"o":232.65,"t":"2026-10-20T04:00:00Z","v":1675311,"vw":242.05152},{"c":247.97,"h":248.96,"l":241.56,"n":24824,"o":244.54,"t":"2026-10-21T04:00:00Z","v":764277,"vw":246.715906},{"c":239.9,"h":244.82,"l":232.44,"n":33295,"o":243.52,"t":"2026-10-22T04:00:00Z","v":1389836,"vw":238.87868}],"volatilityBars":[{"c":230.745,"h":231.42,"l":229.53,"n":271,"o":230.18,"t":"2026-09-22T13:30:00Z","v":11594,"vw":230.254738},{"c":232.325,"h":232.8,"l":230.34,"n":772,"o":230.655,"t":"2026-09-22T13:45:00Z","v":31782,"vw":231.835923},{"c":233.57,"h":234.42,"l":232.52,"n":922,"o":232.54,"t":"2026-09-22T14:00:00Z","v":42724,"vw":233.534688},{"c":230.12,"h":233.08,"l":230.01,"n":701,"o":233.07,"t":"2026-09-22T14:15:00Z","v":23309,"vw":231.343649},{"c":229.98,"h":230.665,"l":229.74,"n":871,"o":230.33,"t":"2026-09-22T14:30:00Z","v":22521,"vw":230.15077},{"c":231.22,"h":231.22,"l":229.81,"n":763,"o":229.81,"t":"2026-09-22T14:45:00Z","v":26822,"vw":230.204367},{"c":231.405,"h":231.88,"l":231.2975,"n":787,"o":231.5,"t":"2026-09-22T15:00:00Z","v":23206,"vw":231.508862},{"c":231.27,"h":231.7,"l":231.055,"n":541,"o":231.7,"t":"2026-09-22T15:15:00Z","v":14988,"vw":231.324407},{"c":231.03,"h":231.275,"l":230.81,"n":380,"o":231.275,"t":"2026-09-22T15:30:00Z","v":8613,"vw":230.999984},{"c":231.8,"h":231.88,"l":231.08,"n":610,"o":231.08,"t":"2026-09-22T15:45:00Z","v":19283,"vw":231.520661},{"c":231.175,"h":231.96,"l":231.07,"n":667,"o":231.805,"t":"2026-09-22T16:00:00Z","v":23070,"vw":231.347314},{"c":231.235,"h":231.54,"l":231.21,"n":564,"o":231.265,"t":"2026-09-22T16:15:00Z","v":15769,"vw":231.358237},{"c":231.7,"h":231.7,"l":231.36,"n":483,"o":231.36,"t":"2026-09-22T16:30:00Z","v":12263,"vw":231.553086},{"c":231.485,"h":231.62,"l":231.125,"n":606,"o":231.58,"t":"2026-09-22T16:45:00Z","v":16693,"vw":231.387651},{"c":232.425,"h":232.425,"l":231.48,"n":502,"o":231.48,"t":"2026-09-22T17:00:00Z","v":12220,"vw":231.991341},{"c":232.84,"h":232.84,"l":232.2,"n":469,"o":232.335,"t":"2026-09-22T17:15:00Z","v":9687,"vw":232.457948},{"c":233.61,"h":233.61,"l":232.695,"n":622,"o":232.695,"t":"2026-09-22T17:30:00Z","v":12882,"vw":233.073818},{"c":233.805,"h":234.01,"l":233.26,"n":556,"o":233.3335,"t":"2026-09-22T17:45:00Z","v":13748,"vw":233.63958},{"c":233.23,"h":233.785,"l":233.19,"n":663,"o":233.63,"t":"2026-09-22T18:00:00Z","v":18584,"vw":233.47589},{"c":233.57,"h":233.64,"l":233.28,"n":473,"o":233.28,"t":"2026-09-22T18:15:00Z","v":14758,"vw":233.507561},{"c":233.07,"h":233.49,"l":233.035,"n":633,"o":233.49,"t":"2026-09-22T18:30:00Z","v":13713,"vw":233.262337},{"c":233.28,"h":233.28,"l":233.04,"n":490,"o":233.07,"t":"2026-09-22T18:45:00Z","v":13602,"vw":233.159363},{"c":232.96,"h":233.22,"l":232.78,"n":783,"o":233.11,"t":"2026-09-22T19:00:00Z","v":21774,"vw":232.965749},{"c":232.68,"h":233.22,"l":232.68,"n":720,"o":233.06,"t":"2026-09-22T19:15:00Z","v":16743,"vw":233.03586},{"c":233.675,"h":233.77,"l":232.75,"n":1064,"o":232.75,"t":"2026-09-22T19:30:00Z","v":29986,"vw":233.244491},{"c":234.12,"h":234.42,"l":233.15,"n":3019,"o":233.58,"t":"2026-09-22T19:45:00Z","v":108045,"vw":233.839291},{"c":233.99,"h":233.99,"l":233.99,"n":87,"o":233.99,"t":"2026-09-22T20:00:00Z","v":327762,"vw":233.99},{"c":233.79,"h":233.79,"l":233.79,"n":2,"o":233.79,"t":"2026-09-23T09:15:00Z","v":130,"vw":233.79},{"c":232,"h":232,"l":232,"n":1,"o":232,"t":"2026-09-23T13:00:00Z","v":232,"vw":232},{"c":231.7,"h":233.37,"l":231.67,"n":292,"o":231.99,"t":"2026-09-23T13:30:00Z","v":9491,"vw":232.208107},{"c":233.18,"h":233.18,"l":231.06,"n":521,"o":232.055,"t":"2026-09-23T13:45:00Z","v":33929,"vw":232.123511},{"c":234.31,"h":234.31,"l":233.17,"n":624,"o":233.61,"t":"2026-09-23T14:00:00Z","v":21066,"vw":233.692207},{"c":235.3,"h":235.3,"l":233.67,"n":630,"o":234.235,"t":"2026-09-23T14:15:00Z","v":16123,"vw":234.506761},{"c":234.565,"h":236.37,"l":234.475,"n":709,"o":235,"t":"2026-09-23T14:30:00Z","v":25960,"vw":235.376417},{"c":234.47,"h":235.295,"l":233.82,"n":671,"o":234.6,"t":"2026-09-23T14:45:00Z","v":18945,"vw":234.494977},{"c":235.8,"h":235.8,"l":234.495,"n":531,"o":234.495,"t":"2026-09-23T15:00:00Z","v":30590,"vw":234.862022},{"c":236.67,"h":236.91,"l":235.66,"n":572,"o":235.92,"t":"2026-09-23T15:15:00Z","v":24781,"vw":236.310838},{"c":236.745,"h":237.46,"l":236.26,"n":786,"o":236.665,"t":"2026-09-23T15:30:00Z","v":25854,"vw":236.795499},{"c":236.705,"h":236.96,"l":236.31,"n":429,"o":236.75,"t":"2026-09-23T15:45:00Z","v":11014,"vw":236.608352},{"c":236.6,"h":236.785,"l":236.32,"n":348,"o":236.705,"t":"2026-09-23T16:00:00Z","v":10320,"vw":236.65025},{"c":236.3,"h":236.74,"l":236.3,"n":424,"o":236.61,"t":"2026-09-23T16:15:00Z","v":9960,"vw":236.514365},{"c":235.5801,"h":236.495,"l":235.5801,"n":456,"o":236.495,"t":"2026-09-23T16:30:00Z","v":11443,"vw":235.884491},{"c":234.78,"h":236.09,"l":234.775,"n":453,"o":235.995,"t":"2026-09-23T16:45:00Z","v":10997,"vw":235.170799},{"c":233.97,"h":234.65,"l":233.35,"n":500,"o":234.65,"t":"2026-09-23T17:00:00Z","v":13021,"vw":233.928174},{"c":233.94,"h":234.63,"l":233.81,"n":619,"o":233.9125,"t":"2026-09-23T17:15:00Z","v":18827,"vw":234.077047},{"c":234.7403,"h":234.87,"l":233.3,"n":534,"o":233.825,"t":"2026-09-23T17:30:00Z","v":15196,"vw":233.87199},{"c":235.575,"h":235.575,"l":234.37,"n":539,"o":234.9675,"t":"2026-09-23T17:45:00Z","v":17569,"vw":234.953674},{"c":235.35,"h":235.81,"l":234.94,"n":463,"o":235.6775,"t":"2026-09-23T18:00:00Z","v":14020,"vw":235.326423},{"c":234.51,"h":235.54,"l":234.48,"n":524,"o":235.45,"t":"2026-09-23T18:15:00Z","v":16563,"vw":235.033112},{"c":233.875,"h":234.48,"l":233.78,"n":513,"o":234.32,"t":"2026-09-23T18:30:00Z","v":20060,"vw":234.029368},{"c":233.64,"h":233.78,"l":233.44,"n":573,"o":233.65,"t":"2026-09-23T18:45:00Z","v":15483,"vw":233.58947},{"c":233.65,"h":234.15,"l":233.53,"n":660,"o":233.715,"t":"2026-09-23T19:00:00Z","v":17052,"vw":233.847379},{"c":233.88,"h":233.88,"l":233.49,"n":616,"o":233.5625,"t":"2026-09-23T19:15:00Z","v":14750,"vw":233.657784},{"c":234.305,"h":234.42,"l":233.73,"n":781,"o":233.745,"t":"2026-09-23T19:30:00Z","v":20543,"vw":234.097612},{"c":234.41,"h":234.51,"l":233.54,"n":2658,"o":234.265,"t":"2026-09-23T19:45:00Z","v":81437,"vw":234.220487},{"c":234.29,"h":234.29,"l":234.29,"n":65,"o":234.29,"t":"2026-09-23T20:00:00Z","v":115654,"vw":234.29},{"c":234.29,"h":234.29,"l":234.29,"n":1,"o":234.29,"t":"2026-09-23T20:15:00Z","v":3042,"vw":234.29},{"c":234.86,"h":235.35,"l":233.29,"n":270,"o":233.74,"t":"2026-09-24T13:30:00Z","v":14142,"vw":234.046141},{"c":235.29,"h":235.45,"l":234.29,"n":241,"o":234.76,"t":"2026-09-24T13:45:00Z","v":8416,"vw":234.838247},{"c":235.92,"h":235.925,"l":234.61,"n":275,"o":235.065,"t":"2026-09-24T14:00:00Z","v":13542,"vw":235.111245},{"c":236.47,"h":236.69,"l":235.9,"n":422,"o":235.9,"t":"2026-09-24T14:15:00Z","v":11721,"vw":236.417667},{"c":236.135,"h":237.32,"l":236.01,"n":604,"o":236.67,"t":"2026-09-24T14:30:00Z","v":16304,"vw":236.840883},{"c":236.21,"h":236.4599,"l":235.74,"n":381,"o":235.95,"t":"2026-09-24T14:45:00Z","v":10576,"vw":236.111888},{"c":235.6,"h":236.52,"l":235.6,"n":452,"o":236.44,"t":"2026-09-24T15:00:00Z","v":11743,"vw":236.086174},{"c":235.335,"h":235.95,"l":235.17,"n":444,"o":235.585,"t":"2026-09-24T15:15:00Z","v":13670,"vw":235.417461},{"c":235.535,"h":235.64,"l":234.92,"n":696,"o":235.335,"t":"2026-09-24T15:30:00Z","v":24752,"vw":235.2452},{"c":235.585,"h":235.79,"l":234.77,"n":437,"o":235.535,"t":"2026-09-24T15:45:00Z","v":16373,"vw":235.341044},{"c":235.235,"h":235.36,"l":235.02,"n":330,"o":235.36,"t":"2026-09-24T16:00:00Z","v":7697,"vw":235.230991},{"c":236.62,"h":237.05,"l":235.44,"n":736,"o":235.44,"t":"2026-09-24T16:15:00Z","v":26293,"vw":236.676371},{"c":236.63,"h":236.635,"l":235.94,"n":372,"o":236.59,"t":"2026-09-24T16:30:00Z","v":8305,"vw":236.276822},{"c":235.965,"h":236.42,"l":235.965,"n":398,"o":236.36,"t":"2026-09-24T16:45:00Z","v":11695,"vw":236.300505},{"c":236.065,"h":236.37,"l":235.63,"n":612,"o":235.9,"t":"2026-09-24T17:00:00Z","v":18261,"vw":236.064895},{"c":235.9694,"h":236.06,"l":235.68,"n":260,"o":236.06,"t":"2026-09-24T17:15:00Z","v":5306,"vw":235.859077},{"c":235.8,"h":236.15,"l":235.8,"n":228,"o":236.1,"t":"2026-09-24T17:30:00Z","v":3865,"vw":235.945882},{"c":236.2,"h":236.27,"l":235.72,"n":420,"o":235.72,"t":"2026-09-24T17:45:00Z","v":9724,"vw":236.097448},{"c":236.63,"h":236.635,"l":235.925,"n":498,"o":236.255,"t":"2026-09-24T18:00:00Z","v":8946,"vw":236.233079},{"c":237.2,"h":237.44,"l":236.68,"n":403,"o":236.735,"t":"2026-09-24T18:15:00Z","v":13295,"vw":237.088172},{"c":237.2,"h":237.76,"l":237.02,"n":699,"o":237.44,"t":"2026-09-24T18:30:00Z","v":15427,"vw":237.351054},{"c":236.675,"h":237.42,"l":236.66,"n":676,"o":237.42,"t":"2026-09-24T18:45:00Z","v":14728,"vw":237.046049},{"c":236.79,"h":236.935,"l":236.4,"n":514,"o":236.74,"t":"2026-09-24T19:00:00Z","v":12294,"vw":236.72515},{"c":236.2,"h":236.9,"l":235.805,"n":752,"o":236.9,"t":"2026-09-24T19:15:00Z","v":20287,"vw":236.248012},{"c":236.38,"h":236.38,"l":236,"n":753,"o":236.32,"t":"2026-09-24T19:30:00Z","v":18877,"vw":236.236878},{"c":235.34,"h":236.61,"l":235.11,"n":3180,"o":236.375,"t":"2026-09-24T19:45:00Z","v":86845,"vw":235.810784},{"c":235.2,"h":235.2,"l":235.2,"n":71,"o":235.2,"t":"2026-09-24T20:00:00Z","v":111449,"vw":235.2},{"c":234.5,"h":234.5,"l":234.5,"n":1,"o":234.5,"t":"2026-09-24T20:45:00Z","v":106,"vw":234.5},{"c":235.5,"h":236.48,"l":235.27,"n":261,"o":235.44,"t":"2026-09-25T13:30:00Z","v":12745,"vw":235.736582},{"c":234.705,"h":235.14,"l":234.07,"n":321,"o":235.13,"t":"2026-09-25T13:45:00Z","v":8147,"vw":234.708618},{"c":232.1,"h":234.46,"l":232,"n":607,"o":234.29,"t":"2026-09-25T14:00:00Z","v":20818,"vw":232.847895},{"c":232.0025,"h":232.6251,"l":231.675,"n":625,"o":232.13,"t":"2026-09-25T14:15:00Z","v":19099,"vw":232.105803},{"c":232.245,"h":232.39,"l":231.72,"n":576,"o":231.86,"t":"2026-09-25T14:30:00Z","v":15943,"vw":232.104063},{"c":232.17,"h":232.87,"l":231.915,"n":759,"o":232.27,"t":"2026-09-25T14:45:00Z","v":20186,"vw":232.238868},{"c":233.535,"h":233.81,"l":232.62,"n":443,"o":232.62,"t":"2026-09-25T15:00:00Z","v":10117,"vw":233.111649},{"c":234.12,"h":234.53,"l":233.64,"n":456,"o":233.64,"t":"2026-09-25T15:15:00Z","v":9623,"vw":234.131755},{"c":233.2,"h":234.52,"l":233.07,"n":445,"o":234.52,"t":"2026-09-25T15:30:00Z","v":8371,"vw":233.691937},{"c":234.515,"h":234.52,"l":233.2,"n":513,"o":233.2,"t":"2026-09-25T15:45:00Z","v":10714,"vw":233.908776},{"c":234.56,"h":235.48,"l":234.51,"n":506,"o":234.5275,"t":"2026-09-25T16:00:00Z","v":10624,"vw":234.821798},{"c":235.04,"h":235.04,"l":234.365,"n":415,"o":234.58,"t":"2026-09-25T16:15:00Z","v":15098,"vw":234.637758},{"c":234.77,"h":235.1392,"l":234.7,"n":465,"o":234.96,"t":"2026-09-25T16:30:00Z","v":11132,"vw":234.923153},{"c":234.92,"h":234.98,"l":234.55,"n":417,"o":234.73,"t":"2026-09-25T16:45:00Z","v":9503,"vw":234.783206},{"c":235.165,"h":235.48,"l":234.7786,"n":489,"o":234.82,"t":"2026-09-25T17:00:00Z","v":11489,"vw":235.097467},{"c":234.77,"h":235.145,"l":234.35,"n":369,"o":235.145,"t":"2026-09-25T17:15:00Z","v":13391,"vw":234.696051},{"c":234.5402,"h":234.76,"l":234.18,"n":327,"o":234.69,"t":"2026-09-25T17:30:00Z","v":8954,"vw":234.442145},{"c":234.45,"h":234.83,"l":234.41,"n":236,"o":234.83,"t":"2026-09-25T17:45:00Z","v":3961,"vw":234.533543},{"c":234.795,"h":234.795,"l":234.22,"n":397,"o":234.46,"t":"2026-09-25T18:00:00Z","v":9134,"vw":234.514509},{"c":234.705,"h":234.93,"l":234.555,"n":357,"o":234.745,"t":"2026-09-25T18:15:00Z","v":8995,"vw":234.797665},{"c":234.37,"h":234.98,"l":234.355,"n":454,"o":234.835,"t":"2026-09-25T18:30:00Z","v":9962,"vw":234.708842},{"c":234.535,"h":234.61,"l":234.33,"n":542,"o":234.48,"t":"2026-09-25T18:45:00Z","v":17010,"vw":234.471618},{"c":234.5925,"h":234.64,"l":234.27,"n":600,"o":234.53,"t":"2026-09-25T19:00:00Z","v":12253,"vw":234.496721},{"c":234.425,"h":234.855,"l":234.35,"n":630,"o":234.71,"t":"2026-09-25T19:15:00Z","v":15333,"vw":234.640624},{"c":234.55,"h":234.57,"l":234.07,"n":987,"o":234.425,"t":"2026-09-25T19:30:00Z","v":21510,"vw":234.382719},{"c":233.7,"h":234.8675,"l":233.49,"n":2708,"o":234.62,"t":"2026-09-25T19:45:00Z","v":70484,"vw":233.947974},{"c":233.66,"h":233.66,"l":233.66,"n":84,"o":233.66,"t":"2026-09-25T20:00:00Z","v":109006,"vw":233.66},{"c":234.01,"h":234.01,"l":233.1,"n":26,"o":233.1,"t":"2026-09-28T08:00:00Z","v":1214,"vw":233.489504},{"c":232.3,"h":232.3,"l":232.3,"n":5,"o":232.3,"t":"2026-09-28T08:15:00Z","v":595,"vw":232.3},{"c":229.06,"h":230.69,"l":227.1,"n":1339,"o":229.99,"t":"2026-09-28T13:30:00Z","v":102612,"vw":229.089872},{"c":230.685,"h":230.9483,"l":228.63,"n":1637,"o":228.82,"t":"2026-09-28T13:45:00Z","v":81518,"vw":230.02811},{"c":230.56,"h":231.99,"l":230.56,"n":1135,"o":230.71,"t":"2026-09-28T14:00:00Z","v":22768,"vw":231.345671},{"c":232.21,"h":232.5,"l":230.37,"n":937,"o":230.81,"t":"2026-09-28T14:15:00Z","v":21794,"vw":231.426199},{"c":232.65,"h":232.82,"l":231.805,"n":1056,"o":232.1875,"t":"2026-09-28T14:30:00Z","v":27239,"vw":232.338022},{"c":231.295,"h":232.87,"l":231.26,"n":1153,"o":232.58,"t":"2026-09-28T14:45:00Z","v":25818,"vw":232.205193},{"c":231.005,"h":231.71,"l":230.665,"n":812,"o":231.31,"t":"2026-09-28T15:00:00Z","v":16702,"vw":231.296993},{"c":230.555,"h":231.35,"l":229.97,"n":1073,"o":230.88,"t":"2026-09-28T15:15:00Z","v":33449,"vw":230.452732},{"c":230.285,"h":231.1025,"l":230.16,"n":772,"o":230.46,"t":"2026-09-28T15:30:00Z","v":15818,"vw":230.403806},{"c":230.58,"h":230.58,"l":229.98,"n":466,"o":230.16,"t":"2026-09-28T15:45:00Z","v":8397,"vw":230.185667},{"c":231.05,"h":231.12,"l":230.68,"n":506,"o":230.68,"t":"2026-09-28T16:00:00Z","v":6025,"vw":230.967858},{"c":232.83,"h":233.03,"l":231.155,"n":992,"o":231.16,"t":"2026-09-28T16:15:00Z","v":21582,"vw":231.845563},{"c":231.435,"h":232.74,"l":231.425,"n":536,"o":232.74,"t":"2026-09-28T16:30:00Z","v":12136,"vw":231.950108},{"c":230.03,"h":231.52,"l":229.7225,"n":659,"o":231.52,"t":"2026-09-28T16:45:00Z","v":20657,"vw":230.301171},{"c":230.825,"h":231.11,"l":229.69,"n":915,"o":229.95,"t":"2026-09-28T17:00:00Z","v":32951,"vw":230.081113},{"c":229.83,"h":230.65,"l":229.58,"n":586,"o":230.65,"t":"2026-09-28T17:15:00Z","v":12667,"vw":230.275979},{"c":230.1275,"h":230.78,"l":229.885,"n":1048,"o":230.04,"t":"2026-09-28T17:30:00Z","v":21494,"vw":230.372151},{"c":230.57,"h":230.72,"l":230.22,"n":590,"o":230.22,"t":"2026-09-28T17:45:00Z","v":11171,"vw":230.477963},{"c":229.69,"h":230.62,"l":229.61,"n":1065,"o":230.62,"t":"2026-09-28T18:00:00Z","v":24553,"vw":230.006096},{"c":229.715,"h":230.09,"l":229.62,"n":459,"o":229.735,"t":"2026-09-28T18:15:00Z","v":12175,"vw":229.789942},{"c":230.58,"h":230.58,"l":229.57,"n":696,"o":229.68,"t":"2026-09-28T18:30:00Z","v":16130,"vw":230.026133},{"c":231.25,"h":231.25,"l":230.415,"n":898,"o":230.495,"t":"2026-09-28T18:45:00Z","v":14332,"vw":230.797634},{"c":229.865,"h":230.98,"l":229.865,"n":900,"o":230.98,"t":"2026-09-28T19:00:00Z","v":17800,"vw":230.392965},{"c":230.2,"h":230.2,"l":229.54,"n":1589,"o":229.68,"t":"2026-09-28T19:15:00Z","v":35240,"vw":229.798356},{"c":230.735,"h":230.77,"l":230.09,"n":1565,"o":230.185,"t":"2026-09-28T19:30:00Z","v":27169,"vw":230.51894},{"c":230.2,"h":230.74,"l":230.13,"n":3369,"o":230.58,"t":"2026-09-28T19:45:00Z","v":98418,"vw":230.385618},{"c":230.39,"h":230.39,"l":230.15,"n":96,"o":230.15,"t":"2026-09-28T20:00:00Z","v":241200,"vw":230.389892},{"c":231.03,"h":231.03,"l":231.03,"n":2,"o":231.03,"t":"2026-09-28T20:15:00Z","v":158,"vw":231.03},{"c":230.39,"h":230.39,"l":230.39,"n":1,"o":230.39,"t":"2026-09-28T20:30:00Z","v":448,"vw":230.39},{"c":231.55,"h":231.55,"l":230.46,"n":40,"o":230.46,"t":"2026-09-29T13:15:00Z","v":1551,"vw":230.793056},{"c":228,"h":232.18,"l":228,"n":593,"o":232.18,"t":"2026-09-29T13:30:00Z","v":27631,"vw":230.225673},{"c":226.36,"h":228.36,"l":226.23,"n":652,"o":228.28,"t":"2026-09-29T13:45:00Z","v":29409,"vw":227.373268},{"c":225.63,"h":227,"l":225.58,"n":939,"o":226.37,"t":"2026-09-29T14:00:00Z","v":31069,"vw":226.277428},{"c":224.235,"h":225.63,"l":223.98,"n":1198,"o":225.63,"t":"2026-09-29T14:15:00Z","v":42867,"vw":224.699659},{"c":224.35,"h":224.95,"l":223.97,"n":825,"o":224.08,"t":"2026-09-29T14:30:00Z","v":25365,"vw":224.359741},{"c":223.9,"h":225.25,"l":223.85,"n":795,"o":224.29,"t":"2026-09-29T14:45:00Z","v":30606,"vw":224.730374},{"c":222.99,"h":224.245,"l":222.94,"n":841,"o":224,"t":"2026-09-29T15:00:00Z","v":26875,"vw":223.663138},{"c":221.9525,"h":223.035,"l":221.835,"n":803,"o":222.99,"t":"2026-09-29T15:15:00Z","v":27409,"vw":222.58052},{"c":222.25,"h":222.63,"l":221.96,"n":805,"o":222.06,"t":"2026-09-29T15:30:00Z","v":27115,"vw":222.23052},{"c":223.47,"h":223.675,"l":222.5,"n":683,"o":222.5,"t":"2026-09-29T15:45:00Z","v":23945,"vw":223.290488},{"c":222.78,"h":223.55,"l":222.585,"n":721,"o":223.55,"t":"2026-09-29T16:00:00Z","v":25503,"vw":223.022208},{"c":223.87,"h":224.24,"l":223.05,"n":590,"o":223.05,"t":"2026-09-29T16:15:00Z","v":13584,"vw":223.602243},{"c":223.43,"h":223.88,"l":223.15,"n":730,"o":223.875,"t":"2026-09-29T16:30:00Z","v":15206,"vw":223.44328},{"c":223.515,"h":223.72,"l":222.82,"n":742,"o":223.29,"t":"2026-09-29T16:45:00Z","v":26008,"vw":223.253948},{"c":224.46,"h":224.495,"l":223.51,"n":572,"o":223.515,"t":"2026-09-29T17:00:00Z","v":16710,"vw":223.966023},{"c":223.62,"h":224.68,"l":223.62,"n":609,"o":224.46,"t":"2026-09-29T17:15:00Z","v":13928,"vw":224.079222},{"c":223.795,"h":223.94,"l":223.62,"n":543,"o":223.68,"t":"2026-09-29T17:30:00Z","v":14450,"vw":223.795127},{"c":222.63,"h":223.92,"l":222.63,"n":705,"o":223.79,"t":"2026-09-29T17:45:00Z","v":24330,"vw":223.396929},{"c":222.93,"h":223.24,"l":222.685,"n":856,"o":222.8,"t":"2026-09-29T18:00:00Z","v":29163,"vw":222.941133},{"c":222.37,"h":223.17,"l":222,"n":841,"o":222.885,"t":"2026-09-29T18:15:00Z","v":31934,"vw":222.471851},{"c":222.55,"h":223.12,"l":222.07,"n":857,"o":222.45,"t":"2026-09-29T18:30:00Z","v":29128,"vw":222.515087},{"c":222.68,"h":222.97,"l":222.305,"n":652,"o":222.69,"t":"2026-09-29T18:45:00Z","v":22675,"vw":222.535002},{"c":222.01,"h":223.015,"l":221.99,"n":923,"o":222.74,"t":"2026-09-29T19:00:00Z","v":25488,"vw":222.499276},{"c":222.28,"h":222.41,"l":221.76,"n":1128,"o":222.03,"t":"2026-09-29T19:15:00Z","v":40524,"vw":222.094295},{"c":222.4325,"h":222.89,"l":222.22,"n":1740,"o":222.295,"t":"2026-09-29T19:30:00Z","v":62411,"vw":222.594139},{"c":222.02,"h":222.5,"l":221.65,"n":4901,"o":222.41,"t":"2026-09-29T19:45:00Z","v":212206,"vw":222.025239},{"c":221.9,"h":221.9,"l":221.9,"n":94,"o":221.9,"t":"2026-09-29T20:00:00Z","v":265602,"vw":221.9},{"c":224.5791,"h":224.5791,"l":224.5791,"n":1,"o":224.5791,"t":"2026-09-29T22:00:00Z","v":350,"vw":224.5791},{"c":222,"h":222.01,"l":222,"n":3,"o":222.01,"t":"2026-09-30T11:30:00Z","v":500,"vw":222.002427},{"c":221.41,"h":221.41,"l":221.41,"n":2,"o":221.41,"t":"2026-09-30T11:45:00Z","v":199,"vw":221.41},{"c":221.91,"h":222.79,"l":220.46,"n":825,"o":221.87,"t":"2026-09-30T13:30:00Z","v":35205,"vw":221.628156},{"c":222.99,"h":223.6,"l":221.99,"n":963,"o":222,"t":"2026-09-30T13:45:00Z","v":45298,"vw":222.727194},{"c":224.86,"h":224.86,"l":222.085,"n":1279,"o":223,"t":"2026-09-30T14:00:00Z","v":56562,"vw":223.148821},{"c":225.03,"h":226,"l":224.78,"n":1178,"o":224.925,"t":"2026-09-30T14:15:00Z","v":43743,"vw":225.655329},{"c":223.95,"h":224.3625,"l":223.51,"n":426,"o":224.3175,"t":"2026-09-30T14:30:00Z","v":7435,"vw":224.034965},{"c":224.17,"h":224.675,"l":224.06,"n":758,"o":224.06,"t":"2026-09-30T14:45:00Z","v":19894,"vw":224.346397},{"c":223.03,"h":224.16,"l":222.765,"n":673,"o":223.93,"t":"2026-09-30T15:00:00Z","v":30382,"vw":223.85932},{"c":222.74,"h":223.365,"l":222.47,"n":579,"o":223.025,"t":"2026-09-30T15:15:00Z","v":11855,"vw":222.929266},{"c":222.13,"h":222.75,"l":222.13,"n":620,"o":222.58,"t":"2026-09-30T15:30:00Z","v":11701,"vw":222.434518},{"c":223.005,"h":223.005,"l":222.13,"n":384,"o":222.16,"t":"2026-09-30T15:45:00Z","v":13522,"vw":222.762958},{"c":223.355,"h":223.355,"l":222.52,"n":712,"o":223.01,"t":"2026-09-30T16:00:00Z","v":42834,"vw":222.964758},{"c":223.385,"h":223.39,"l":223.2,"n":400,"o":223.2,"t":"2026-09-30T16:15:00Z","v":8076,"vw":223.320666},{"c":223.38,"h":223.52,"l":223.13,"n":501,"o":223.385,"t":"2026-09-30T16:30:00Z","v":14309,"vw":223.322176},{"c":222.985,"h":223.41,"l":222.79,"n":519,"o":223.41,"t":"2026-09-30T16:45:00Z","v":20510,"vw":223.021469},{"c":223.015,"h":223.1431,"l":222.83,"n":447,"o":222.98,"t":"2026-09-30T17:00:00Z","v":15486,"vw":223.011738},{"c":223.06,"h":223.1699,"l":222.77,"n":455,"o":222.9466,"t":"2026-09-30T17:15:00Z","v":12363,"vw":222.98514},{"c":223.14,"h":223.2,"l":222.955,"n":620,"o":223.11,"t":"2026-09-30T17:30:00Z","v":22534,"vw":223.10457},{"c":222.84,"h":223.04,"l":222.73,"n":684,"o":223.04,"t":"2026-09-30T17:45:00Z","v":17673,"vw":222.936065},{"c":223.09,"h":223.13,"l":222.75,"n":566,"o":222.84,"t":"2026-09-30T18:00:00Z","v":10903,"vw":222.985771},{"c":223.07,"h":223.22,"l":222.885,"n":543,"o":223.01,"t":"2026-09-30T18:15:00Z","v":12121,"vw":222.995465},{"c":223.27,"h":223.61,"l":222.94,"n":724,"o":223.1,"t":"2026-09-30T18:30:00Z","v":18001,"vw":223.196719},{"c":222.82,"h":223.08,"l":222.395,"n":713,"o":223.08,"t":"2026-09-30T18:45:00Z","v":17119,"vw":222.742355},{"c":222.45,"h":222.92,"l":222.35,"n":932,"o":222.815,"t":"2026-09-30T19:00:00Z","v":22285,"vw":222.589689},{"c":222.105,"h":222.54,"l":222.01,"n":874,"o":222.455,"t":"2026-09-30T19:15:00Z","v":23073,"vw":222.355355},{"c":221.4,"h":222.1899,"l":221.395,"n":1173,"o":222.1,"t":"2026-09-30T19:30:00Z","v":35864,"vw":221.845526},{"c":221.48,"h":222.79,"l":221.15,"n":4748,"o":221.41,"t":"2026-09-30T19:45:00Z","v":240876,"vw":221.912748},{"c":221.61,"h":221.61,"l":221.61,"n":105,"o":221.61,"t":"2026-09-30T20:00:00Z","v":377575,"vw":221.61},{"c":219.1,"h":222.255,"l":219.1,"n":950,"o":221.66,"t":"2026-10-01T13:30:00Z","v":42634,"vw":221.127024},{"c":221.89,"h":222.09,"l":219.375,"n":1084,"o":219.8,"t":"2026-10-01T13:45:00Z","v":45197,"vw":220.999639},{"c":221.19,"h":221.89,"l":220.4727,"n":1227,"o":221.89,"t":"2026-10-01T14:00:00Z","v":38039,"vw":220.846815},{"c":222.13,"h":222.46,"l":221.375,"n":1062,"o":221.58,"t":"2026-10-01T14:15:00Z","v":27890,"vw":222.057222},{"c":221.25,"h":222.9,"l":220.81,"n":1168,"o":222.47,"t":"2026-10-01T14:30:00Z","v":45465,"vw":221.818844},{"c":220.1,"h":222.04,"l":220.1,"n":792,"o":221.475,"t":"2026-10-01T14:45:00Z","v":18004,"vw":221.268634},{"c":220.92,"h":220.92,"l":219.56,"n":754,"o":220.1,"t":"2026-10-01T15:00:00Z","v":23093,"vw":220.051239},{"c":221.515,"h":221.7,"l":220.56,"n":779,"o":220.87,"t":"2026-10-01T15:15:00Z","v":31803,"vw":220.977708},{"c":222.07,"h":222.6,"l":221.53,"n":1030,"o":221.72,"t":"2026-10-01T15:30:00Z","v":34898,"vw":221.97096},{"c":223.28,"h":223.43,"l":222.07,"n":518,"o":222.07,"t":"2026-10-01T15:45:00Z","v":12394,"vw":222.921556},{"c":224.13,"h":224.96,"l":223.29,"n":776,"o":223.37,"t":"2026-10-01T16:00:00Z","v":23746,"vw":224.001694},{"c":225.18,"h":225.36,"l":224.21,"n":664,"o":224.255,"t":"2026-10-01T16:15:00Z","v":19387,"vw":224.694284},{"c":225.8,"h":225.89,"l":225.18,"n":702,"o":225.18,"t":"2026-10-01T16:30:00Z","v":19126,"vw":225.620218},{"c":225.36,"h":225.6,"l":224.94,"n":482,"o":225.6,"t":"2026-10-01T16:45:00Z","v":12048,"vw":225.183564},{"c":225.58,"h":225.815,"l":225.14,"n":624,"o":225.28,"t":"2026-10-01T17:00:00Z","v":15510,"vw":225.52193},{"c":226.2,"h":226.4799,"l":225.64,"n":428,"o":225.64,"t":"2026-10-01T17:15:00Z","v":12589,"vw":226.193589},{"c":226.475,"h":226.965,"l":226.065,"n":682,"o":226.3,"t":"2026-10-01T17:30:00Z","v":14044,"vw":226.461494},{"c":226.245,"h":226.78,"l":223.1923,"n":809,"o":226.67,"t":"2026-10-01T17:45:00Z","v":46985,"vw":224.531198},{"c":226.335,"h":226.335,"l":225.65,"n":466,"o":226.212,"t":"2026-10-01T18:00:00Z","v":8922,"vw":225.983047},{"c":226.18,"h":226.655,"l":225.92,"n":534,"o":226.48,"t":"2026-10-01T18:15:00Z","v":12534,"vw":226.278695},{"c":226.2,"h":226.8,"l":226.18,"n":797,"o":226.18,"t":"2026-10-01T18:30:00Z","v":20819,"vw":226.40888},{"c":226.26,"h":226.29,"l":225.73,"n":631,"o":226.13,"t":"2026-10-01T18:45:00Z","v":10021,"vw":226.036978},{"c":227.175,"h":227.255,"l":226.1,"n":1025,"o":226.27,"t":"2026-10-01T19:00:00Z","v":34372,"vw":226.834758},{"c":226.75,"h":227.21,"l":226.62,"n":1063,"o":227.17,"t":"2026-10-01T19:15:00Z","v":30703,"vw":226.979176},{"c":225.94,"h":226.74,"l":225.66,"n":1613,"o":226.66,"t":"2026-10-01T19:30:00Z","v":47891,"vw":226.31542},{"c":226.27,"h":226.4,"l":225.415,"n":4887,"o":225.89,"t":"2026-10-01T19:45:00Z","v":178238,"vw":226.014978},{"c":226.17,"h":226.17,"l":226.17,"n":76,"o":226.17,"t":"2026-10-01T20:00:00Z","v":217565,"vw":226.17},{"c":228,"h":228,"l":228,"n":2,"o":228,"t":"2026-10-02T12:30:00Z","v":101,"vw":228},{"c":229.71,"h":231.435,"l":228.14,"n":606,"o":228.78,"t":"2026-10-02T13:30:00Z","v":40700,"vw":229.783661},{"c":231.36,"h":231.36,"l":229.33,"n":510,"o":229.635,"t":"2026-10-02T13:45:00Z","v":10025,"vw":230.430217},{"c":230.99,"h":231.61,"l":230.655,"n":574,"o":231.295,"t":"2026-10-02T14:00:00Z","v":13739,"vw":231.065085},{"c":231.4,"h":231.64,"l":230.96,"n":362,"o":231.28,"t":"2026-10-02T14:15:00Z","v":9595,"vw":231.375661},{"c":232.39,"h":232.44,"l":231.145,"n":446,"o":231.205,"t":"2026-10-02T14:30:00Z","v":9486,"vw":231.804486},{"c":232.96,"h":233.135,"l":232.3,"n":590,"o":232.4,"t":"2026-10-02T14:45:00Z","v":13036,"vw":232.804732},{"c":230.78,"h":232.98,"l":230.49,"n":696,"o":232.975,"t":"2026-10-02T15:00:00Z","v":17409,"vw":231.454742},{"c":231.66,"h":231.66,"l":230.65,"n":639,"o":230.88,"t":"2026-10-02T15:15:00Z","v":24866,"vw":231.024077},{"c":230.69,"h":231.6675,"l":230.69,"n":559,"o":231.6675,"t":"2026-10-02T15:30:00Z","v":11991,"vw":231.026202},{"c":231.25,"h":231.46,"l":230.69,"n":527,"o":230.69,"t":"2026-10-02T15:45:00Z","v":12213,"vw":231.145918},{"c":231.44,"h":231.595,"l":231.06,"n":494,"o":231.395,"t":"2026-10-02T16:00:00Z","v":10274,"vw":231.325902},{"c":230.75,"h":231.12,"l":230.74,"n":430,"o":231.1,"t":"2026-10-02T16:15:00Z","v":7864,"vw":230.992875},{"c":230.79,"h":230.99,"l":230.57,"n":480,"o":230.98,"t":"2026-10-02T16:30:00Z","v":11528,"vw":230.779847},{"c":230.79,"h":230.99,"l":230.48,"n":376,"o":230.79,"t":"2026-10-02T16:45:00Z","v":6429,"vw":230.822937},{"c":230.7,"h":230.9,"l":230.665,"n":459,"o":230.9,"t":"2026-10-02T17:00:00Z","v":8456,"vw":230.781592},{"c":230.6054,"h":230.9,"l":230.6,"n":350,"o":230.73,"t":"2026-10-02T17:15:00Z","v":11637,"vw":230.7225},{"c":230.19,"h":230.9,"l":230.19,"n":475,"o":230.75,"t":"2026-10-02T17:30:00Z","v":10979,"vw":230.67816},{"c":230.255,"h":230.315,"l":230.08,"n":338,"o":230.315,"t":"2026-10-02T17:45:00Z","v":8337,"vw":230.179364},{"c":230.72,"h":230.72,"l":230.29,"n":301,"o":230.29,"t":"2026-10-02T18:00:00Z","v":6113,"vw":230.492087},{"c":231.19,"h":231.19,"l":230.51,"n":491,"o":230.74,"t":"2026-10-02T18:15:00Z","v":15131,"vw":230.850126},{"c":232.15,"h":232.15,"l":231.15,"n":568,"o":231.33,"t":"2026-10-02T18:30:00Z","v":15207,"vw":231.43526},{"c":232.13,"h":232.26,"l":231.82,"n":507,"o":232.19,"t":"2026-10-02T18:45:00Z","v":12344,"vw":232.001387},{"c":231.93,"h":232.265,"l":231.77,"n":593,"o":232.175,"t":"2026-10-02T19:00:00Z","v":18071,"vw":231.95729},{"c":231.64,"h":231.94,"l":231.57,"n":624,"o":231.81,"t":"2026-10-02T19:15:00Z","v":15920,"vw":231.742403},{"c":231.99,"h":231.99,"l":231.42,"n":1068,"o":231.665,"t":"2026-10-02T19:30:00Z","v":24218,"vw":231.611571},{"c":232.02,"h":232.34,"l":231.67,"n":2765,"o":231.965,"t":"2026-10-02T19:45:00Z","v":67068,"vw":232.115444},{"c":231.99,"h":231.99,"l":231.99,"n":71,"o":231.99,"t":"2026-10-02T20:00:00Z","v":147282,"vw":231.99},{"c":236.46,"h":239.159,"l":233.01,"n":1236,"o":233.01,"t":"2026-10-05T13:30:00Z","v":39022,"vw":235.435591},{"c":239.495,"h":239.715,"l":236.11,"n":1022,"o":237.16,"t":"2026-10-05T13:45:00Z","v":39349,"vw":237.41038},{"c":240.01,"h":240.94,"l":239.02,"n":1074,"o":239.26,"t":"2026-10-05T14:00:00Z","v":47972,"vw":239.910177},{"c":240.455,"h":241.96,"l":239.9,"n":901,"o":240.01,"t":"2026-10-05T14:15:00Z","v":32470,"vw":241.00198},{"c":239.395,"h":240.81,"l":239.28,"n":860,"o":240.81,"t":"2026-10-05T14:30:00Z","v":21846,"vw":240.004699},{"c":240.36,"h":240.7699,"l":238.67,"n":793,"o":239.4,"t":"2026-10-05T14:45:00Z","v":23264,"vw":239.35233},{"c":239.9,"h":240.365,"l":239.595,"n":547,"o":240.36,"t":"2026-10-05T15:00:00Z","v":12690,"vw":240.029186},{"c":239.525,"h":239.86,"l":239.21,"n":794,"o":239.67,"t":"2026-10-05T15:15:00Z","v":16352,"vw":239.498625},{"c":240.045,"h":240.3,"l":239.25,"n":591,"o":239.51,"t":"2026-10-05T15:30:00Z","v":15817,"vw":239.708472},{"c":240.13,"h":240.25,"l":239.73,"n":439,"o":240.04,"t":"2026-10-05T15:45:00Z","v":5849,"vw":239.937443},{"c":240.715,"h":240.715,"l":239.89,"n":582,"o":240.13,"t":"2026-10-05T16:00:00Z","v":12145,"vw":240.162436},{"c":241.01,"h":241.04,"l":240.617,"n":360,"o":240.745,"t":"2026-10-05T16:15:00Z","v":7635,"vw":240.839894},{"c":242.375,"h":242.7,"l":241.115,"n":439,"o":241.16,"t":"2026-10-05T16:30:00Z","v":12985,"vw":241.929276},{"c":242.84,"h":243.025,"l":242.46,"n":757,"o":242.485,"t":"2026-10-05T16:45:00Z","v":12014,"vw":242.712039},{"c":243.785,"h":244.1197,"l":242.935,"n":938,"o":243.2051,"t":"2026-10-05T17:00:00Z","v":23136,"vw":243.636113},{"c":244.065,"h":244.07,"l":243.57,"n":669,"o":243.77,"t":"2026-10-05T17:15:00Z","v":12555,"vw":243.863191},{"c":244.37,"h":244.45,"l":243.95,"n":813,"o":244.07,"t":"2026-10-05T17:30:00Z","v":19007,"vw":244.255257},{"c":244.513,"h":244.83,"l":243.85,"n":1173,"o":244.375,"t":"2026-10-05T17:45:00Z","v":31844,"vw":244.509261},{"c":244.675,"h":244.8,"l":244.25,"n":866,"o":244.43,"t":"2026-10-05T18:00:00Z","v":21956,"vw":244.527158},{"c":244.48,"h":244.8,"l":244.38,"n":608,"o":244.63,"t":"2026-10-05T18:15:00Z","v":15305,"vw":244.594504},{"c":244.745,"h":244.94,"l":244.22,"n":851,"o":244.48,"t":"2026-10-05T18:30:00Z","v":18537,"vw":244.554616},{"c":244.605,"h":244.81,"l":243.99,"n":973,"o":244.715,"t":"2026-10-05T18:45:00Z","v":23743,"vw":244.34069},{"c":245.105,"h":245.16,"l":244.57,"n":885,"o":244.75,"t":"2026-10-05T19:00:00Z","v":24427,"vw":244.876681},{"c":244.32,"h":245.185,"l":244.32,"n":1466,"o":245.175,"t":"2026-10-05T19:15:00Z","v":33811,"vw":244.861674},{"c":243.34,"h":244.39,"l":243.34,"n":1607,"o":244.39,"t":"2026-10-05T19:30:00Z","v":33301,"vw":243.935027},{"c":241.11,"h":243.505,"l":240.89,"n":4311,"o":243.505,"t":"2026-10-05T19:45:00Z","v":135412,"vw":241.681421},{"c":241.04,"h":241.04,"l":241.04,"n":81,"o":241.04,"t":"2026-10-05T20:00:00Z","v":354804,"vw":241.04},{"c":238.36,"h":242.61,"l":238,"n":750,"o":241.41,"t":"2026-10-06T13:30:00Z","v":46667,"vw":240.89096},{"c":237.92,"h":239.249,"l":237.1414,"n":887,"o":238.305,"t":"2026-10-06T13:45:00Z","v":31755,"vw":237.701367},{"c":238.76,"h":239.1,"l":237.67,"n":902,"o":238.08,"t":"2026-10-06T14:00:00Z","v":30513,"vw":238.280904},{"c":238.375,"h":239.2772,"l":237.63,"n":806,"o":238.47,"t":"2026-10-06T14:15:00Z","v":25038,"vw":238.663414},{"c":237.875,"h":239.16,"l":237.62,"n":776,"o":238.54,"t":"2026-10-06T14:30:00Z","v":14532,"vw":238.425425},{"c":238.59,"h":239.0181,"l":237.4701,"n":887,"o":237.4701,"t":"2026-10-06T14:45:00Z","v":41720,"vw":238.696384},{"c":239.255,"h":239.45,"l":238.63,"n":803,"o":238.63,"t":"2026-10-06T15:00:00Z","v":15105,"vw":239.096167},{"c":240.235,"h":240.34,"l":239.44,"n":1359,"o":239.44,"t":"2026-10-06T15:15:00Z","v":40105,"vw":239.873724},{"c":239.255,"h":240.03,"l":239.255,"n":563,"o":240.03,"t":"2026-10-06T15:30:00Z","v":9500,"vw":239.716385},{"c":239.57,"h":239.57,"l":238.89,"n":458,"o":239.25,"t":"2026-10-06T15:45:00Z","v":8425,"vw":239.329231},{"c":239.1525,"h":239.93,"l":238.83,"n":1042,"o":239.76,"t":"2026-10-06T16:00:00Z","v":43233,"vw":239.104519},{"c":239.24,"h":239.38,"l":238.84,"n":666,"o":239.05,"t":"2026-10-06T16:15:00Z","v":18633,"vw":239.165858},{"c":239.5575,"h":239.795,"l":239.21,"n":584,"o":239.385,"t":"2026-10-06T16:30:00Z","v":15497,"vw":239.460396},{"c":239.54,"h":239.65,"l":239.23,"n":453,"o":239.53,"t":"2026-10-06T16:45:00Z","v":10894,"vw":239.359544},{"c":239.3,"h":239.51,"l":239.01,"n":529,"o":239.51,"t":"2026-10-06T17:00:00Z","v":15295,"vw":239.198484},{"c":239.46,"h":239.57,"l":238.865,"n":597,"o":239.26,"t":"2026-10-06T17:15:00Z","v":17398,"vw":239.256124},{"c":239.6,"h":239.65,"l":239.11,"n":407,"o":239.51,"t":"2026-10-06T17:30:00Z","v":9420,"vw":239.409664},{"c":240.15,"h":240.34,"l":239.355,"n":572,"o":239.73,"t":"2026-10-06T17:45:00Z","v":14268,"vw":239.806949},{"c":240.145,"h":240.17,"l":239.89,"n":570,"o":240.15,"t":"2026-10-06T18:00:00Z","v":13227,"vw":240.030569},{"c":239.87,"h":240.425,"l":239.84,"n":433,"o":240.17,"t":"2026-10-06T18:15:00Z","v":9235,"vw":240.114538},{"c":239.78,"h":239.875,"l":239.36,"n":695,"o":239.66,"t":"2026-10-06T18:30:00Z","v":14255,"vw":239.572477},{"c":239.955,"h":240.26,"l":239.66,"n":770,"o":239.845,"t":"2026-10-06T18:45:00Z","v":18029,"vw":239.965888},{"c":239.63,"h":240.12,"l":239.63,"n":683,"o":240.05,"t":"2026-10-06T19:00:00Z","v":14868,"vw":239.90314},{"c":238.9,"h":239.71,"l":238.87,"n":1182,"o":239.605,"t":"2026-10-06T19:15:00Z","v":28439,"vw":239.288012},{"c":238.35,"h":239.215,"l":238.35,"n":1383,"o":238.8025,"t":"2026-10-06T19:30:00Z","v":32067,"vw":238.889852},{"c":238.15,"h":238.6399,"l":238.04,"n":3457,"o":238.43,"t":"2026-10-06T19:45:00Z","v":104216,"vw":238.302429},{"c":238.67,"h":238.67,"l":238.17,"n":120,"o":238.17,"t":"2026-10-06T20:00:00Z","v":216848,"vw":238.170246},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-07T11:45:00Z","v":200,"vw":237},{"c":234,"h":234,"l":234,"n":18,"o":234,"t":"2026-10-07T13:15:00Z","v":407,"vw":234},{"c":235,"h":235.99,"l":233.78,"n":577,"o":234.03,"t":"2026-10-07T13:30:00Z","v":20555,"vw":234.488997},{"c":235.465,"h":235.465,"l":234.415,"n":379,"o":235.24,"t":"2026-10-07T13:45:00Z","v":7827,"vw":235.009948},{"c":236.09,"h":236.095,"l":233.9,"n":513,"o":235.47,"t":"2026-10-07T14:00:00Z","v":11564,"vw":235.14103},{"c":235.5775,"h":237.02,"l":235.32,"n":539,"o":236.32,"t":"2026-10-07T14:15:00Z","v":16611,"vw":236.512049},{"c":235.44,"h":235.92,"l":235.06,"n":546,"o":235.605,"t":"2026-10-07T14:30:00Z","v":11419,"vw":235.604375},{"c":235.14,"h":235.5,"l":234.99,"n":821,"o":235.3,"t":"2026-10-07T14:45:00Z","v":22119,"vw":235.202045},{"c":235.255,"h":235.56,"l":234.43,"n":825,"o":235,"t":"2026-10-07T15:00:00Z","v":21063,"vw":235.008753},{"c":234.315,"h":235.12,"l":234.24,"n":651,"o":235.055,"t":"2026-10-07T15:15:00Z","v":17679,"vw":234.625999},{"c":234.12,"h":234.53,"l":233.69,"n":560,"o":234.4,"t":"2026-10-07T15:30:00Z","v":16297,"vw":234.118028},{"c":233.995,"h":234.45,"l":233.83,"n":502,"o":234.23,"t":"2026-10-07T15:45:00Z","v":10463,"vw":234.097534},{"c":234.31,"h":234.38,"l":233.98,"n":375,"o":233.99,"t":"2026-10-07T16:00:00Z","v":7194,"vw":234.182904},{"c":234.595,"h":234.82,"l":234.49,"n":287,"o":234.49,"t":"2026-10-07T16:15:00Z","v":9032,"vw":234.606544},{"c":234.75,"h":234.8275,"l":234.58,"n":290,"o":234.58,"t":"2026-10-07T16:30:00Z","v":6141,"vw":234.730769},{"c":234.57,"h":235.03,"l":234.45,"n":328,"o":235.03,"t":"2026-10-07T16:45:00Z","v":8204,"vw":234.727685},{"c":235.515,"h":235.77,"l":234.77,"n":536,"o":234.77,"t":"2026-10-07T17:00:00Z","v":10801,"vw":235.377372},{"c":236.405,"h":236.405,"l":235.37,"n":313,"o":235.37,"t":"2026-10-07T17:15:00Z","v":4482,"vw":235.978595},{"c":236.22,"h":236.415,"l":236.11,"n":347,"o":236.17,"t":"2026-10-07T17:30:00Z","v":7944,"vw":236.332221},{"c":236.25,"h":236.41,"l":236.16,"n":375,"o":236.28,"t":"2026-10-07T17:45:00Z","v":6328,"vw":236.338278},{"c":235.59,"h":236.2,"l":235.59,"n":464,"o":236.2,"t":"2026-10-07T18:00:00Z","v":8072,"vw":235.891142},{"c":235.23,"h":235.605,"l":235.105,"n":542,"o":235.605,"t":"2026-10-07T18:15:00Z","v":12452,"vw":235.248726},{"c":234.815,"h":235.1,"l":234.73,"n":579,"o":235.01,"t":"2026-10-07T18:30:00Z","v":14656,"vw":234.925412},{"c":235.05,"h":235.06,"l":234.725,"n":454,"o":234.98,"t":"2026-10-07T18:45:00Z","v":9584,"vw":234.877484},{"c":235.04,"h":235.11,"l":234.8,"n":628,"o":235.065,"t":"2026-10-07T19:00:00Z","v":12559,"vw":234.96931},{"c":235.035,"h":235.2,"l":234.705,"n":971,"o":235,"t":"2026-10-07T19:15:00Z","v":26731,"vw":235.017816},{"c":234.31,"h":235.03,"l":234.31,"n":788,"o":234.87,"t":"2026-10-07T19:30:00Z","v":14130,"vw":234.710484},{"c":234.01,"h":234.365,"l":233.265,"n":2885,"o":234.3,"t":"2026-10-07T19:45:00Z","v":61811,"vw":233.946327},{"c":234.09,"h":234.09,"l":234.09,"n":79,"o":234.09,"t":"2026-10-07T20:00:00Z","v":181321,"vw":234.09},{"c":234.85,"h":235.85,"l":232.97,"n":369,"o":233.94,"t":"2026-10-08T13:30:00Z","v":11859,"vw":234.369584},{"c":236.08,"h":236.29,"l":234.99,"n":337,"o":235.315,"t":"2026-10-08T13:45:00Z","v":8667,"vw":235.698933},{"c":236.69,"h":236.69,"l":234.665,"n":668,"o":235.93,"t":"2026-10-08T14:00:00Z","v":47043,"vw":235.726123},{"c":236.4424,"h":237.11,"l":236.29,"n":579,"o":236.69,"t":"2026-10-08T14:15:00Z","v":12056,"vw":236.737914},{"c":237.24,"h":237.55,"l":236.575,"n":886,"o":236.58,"t":"2026-10-08T14:30:00Z","v":24836,"vw":237.224678},{"c":236.425,"h":237.255,"l":236.05,"n":784,"o":237.04,"t":"2026-10-08T14:45:00Z","v":21293,"vw":236.64467},{"c":235.5,"h":236.52,"l":235.38,"n":596,"o":236.49,"t":"2026-10-08T15:00:00Z","v":17958,"vw":235.804373},{"c":235.215,"h":235.4,"l":234.885,"n":740,"o":235.4,"t":"2026-10-08T15:15:00Z","v":26689,"vw":235.123988},{"c":235.41,"h":235.445,"l":234.72,"n":460,"o":235.215,"t":"2026-10-08T15:30:00Z","v":10165,"vw":235.011123},{"c":235.38,"h":235.6,"l":235.18,"n":621,"o":235.415,"t":"2026-10-08T15:45:00Z","v":17052,"vw":235.380394},{"c":234.41,"h":235.29,"l":234.41,"n":769,"o":235.19,"t":"2026-10-08T16:00:00Z","v":20495,"vw":234.938125},{"c":234.705,"h":235.49,"l":234.17,"n":793,"o":234.25,"t":"2026-10-08T16:15:00Z","v":51898,"vw":234.542515},{"c":235.24,"h":235.37,"l":234.6,"n":515,"o":234.76,"t":"2026-10-08T16:30:00Z","v":26268,"vw":235.003521},{"c":235.945,"h":235.945,"l":235,"n":830,"o":235.3,"t":"2026-10-08T16:45:00Z","v":20488,"vw":235.494585},{"c":236.84,"h":237.095,"l":235.2,"n":1031,"o":235.94,"t":"2026-10-08T17:00:00Z","v":37642,"vw":236.240213},{"c":236.83,"h":236.9008,"l":236.14,"n":612,"o":236.7575,"t":"2026-10-08T17:15:00Z","v":13771,"vw":236.544772},{"c":236.19,"h":236.62,"l":235.15,"n":597,"o":236.54,"t":"2026-10-08T17:30:00Z","v":13911,"vw":236.012929},{"c":236.78,"h":236.785,"l":235.76,"n":551,"o":236.35,"t":"2026-10-08T17:45:00Z","v":36828,"vw":236.644951},{"c":235.16,"h":236.48,"l":235.03,"n":595,"o":236.48,"t":"2026-10-08T18:00:00Z","v":24189,"vw":235.76118},{"c":235.12,"h":235.18,"l":234.63,"n":383,"o":235.18,"t":"2026-10-08T18:15:00Z","v":16622,"vw":234.929263},{"c":234.83,"h":235.5,"l":234.57,"n":602,"o":235.035,"t":"2026-10-08T18:30:00Z","v":19511,"vw":235.207603},{"c":235.16,"h":235.525,"l":234.8,"n":555,"o":234.97,"t":"2026-10-08T18:45:00Z","v":16432,"vw":235.115793},{"c":234.94,"h":235.15,"l":234.94,"n":339,"o":234.97,"t":"2026-10-08T19:00:00Z","v":5705,"vw":235.039699},{"c":234.66,"h":235.18,"l":234.66,"n":798,"o":235.01,"t":"2026-10-08T19:15:00Z","v":20556,"vw":235.024567},{"c":234.59,"h":234.97,"l":234.57,"n":788,"o":234.72,"t":"2026-10-08T19:30:00Z","v":20963,"vw":234.780325},{"c":234.27,"h":234.68,"l":234.01,"n":3404,"o":234.625,"t":"2026-10-08T19:45:00Z","v":110025,"vw":234.30624},{"c":234.17,"h":234.28,"l":234.17,"n":80,"o":234.28,"t":"2026-10-08T20:00:00Z","v":168638,"vw":234.170109},{"c":234.17,"h":234.17,"l":234.17,"n":1,"o":234.17,"t":"2026-10-08T20:30:00Z","v":200,"vw":234.17},{"c":236.29,"h":237.14,"l":235.01,"n":611,"o":236.49,"t":"2026-10-09T13:30:00Z","v":21561,"vw":236.13706},{"c":239.075,"h":239.075,"l":235.77,"n":650,"o":235.8,"t":"2026-10-09T13:45:00Z","v":11543,"vw":237.277276},{"c":239.005,"h":239.62,"l":238.12,"n":793,"o":239.545,"t":"2026-10-09T14:00:00Z","v":20872,"vw":239.101278},{"c":239.125,"h":239.86,"l":238.84,"n":544,"o":239.32,"t":"2026-10-09T14:15:00Z","v":10320,"vw":239.312299},{"c":239.7,"h":239.85,"l":238.9,"n":680,"o":238.9,"t":"2026-10-09T14:30:00Z","v":14642,"vw":239.386279},{"c":240.35,"h":240.725,"l":239.475,"n":834,"o":239.85,"t":"2026-10-09T14:45:00Z","v":19746,"vw":240.21676},{"c":240.57,"h":240.93,"l":240.29,"n":554,"o":240.76,"t":"2026-10-09T15:00:00Z","v":10073,"vw":240.576668},{"c":240.96,"h":241.56,"l":240.635,"n":581,"o":240.635,"t":"2026-10-09T15:15:00Z","v":17735,"vw":241.090211},{"c":239.12,"h":241.06,"l":239.12,"n":508,"o":240.96,"t":"2026-10-09T15:30:00Z","v":10961,"vw":240.235845},{"c":239.42,"h":239.81,"l":238.95,"n":432,"o":239.16,"t":"2026-10-09T15:45:00Z","v":7666,"vw":239.357333},{"c":240,"h":240,"l":239.38,"n":393,"o":239.95,"t":"2026-10-09T16:00:00Z","v":11285,"vw":239.826515},{"c":240.235,"h":240.67,"l":239.57,"n":688,"o":239.98,"t":"2026-10-09T16:15:00Z","v":22518,"vw":240.233204},{"c":239.775,"h":240.275,"l":239.635,"n":363,"o":240.235,"t":"2026-10-09T16:30:00Z","v":10848,"vw":239.930489},{"c":240.015,"h":240.015,"l":239.66,"n":317,"o":239.77,"t":"2026-10-09T16:45:00Z","v":7195,"vw":239.824996},{"c":240.22,"h":240.46,"l":240.08,"n":380,"o":240.14,"t":"2026-10-09T17:00:00Z","v":9405,"vw":240.236507},{"c":240.56,"h":240.56,"l":239.99,"n":269,"o":240.36,"t":"2026-10-09T17:15:00Z","v":5266,"vw":240.189061},{"c":240.795,"h":240.88,"l":240.35,"n":325,"o":240.71,"t":"2026-10-09T17:30:00Z","v":11635,"vw":240.731889},{"c":241.285,"h":241.285,"l":240.74,"n":279,"o":240.79,"t":"2026-10-09T17:45:00Z","v":7161,"vw":240.934222},{"c":241.18,"h":241.36,"l":240.69,"n":392,"o":241.17,"t":"2026-10-09T18:00:00Z","v":8198,"vw":241.095694},{"c":240.31,"h":241.18,"l":240.31,"n":424,"o":241.18,"t":"2026-10-09T18:15:00Z","v":11311,"vw":240.863556},{"c":240.38,"h":240.6,"l":239.87,"n":543,"o":240.31,"t":"2026-10-09T18:30:00Z","v":14079,"vw":240.087391},{"c":240.145,"h":240.3,"l":239.73,"n":593,"o":240.23,"t":"2026-10-09T18:45:00Z","v":14374,"vw":239.991007},{"c":239.74,"h":240.17,"l":239.3283,"n":779,"o":240.05,"t":"2026-10-09T19:00:00Z","v":19548,"vw":239.826351},{"c":239.13,"h":239.76,"l":238.82,"n":749,"o":239.52,"t":"2026-10-09T19:15:00Z","v":13918,"vw":239.420598},{"c":238.96,"h":239.185,"l":238.79,"n":794,"o":238.955,"t":"2026-10-09T19:30:00Z","v":16564,"vw":239.023516},{"c":238.46,"h":238.9,"l":237.79,"n":3004,"o":238.9,"t":"2026-10-09T19:45:00Z","v":93738,"vw":238.361151},{"c":238.38,"h":238.48,"l":238.38,"n":84,"o":238.48,"t":"2026-10-09T20:00:00Z","v":152728,"vw":238.380074},{"c":235.22,"h":235.22,"l":235.22,"n":1,"o":235.22,"t":"2026-10-12T12:30:00Z","v":600,"vw":235.22},{"c":239.66,"h":241.2594,"l":238.42,"n":706,"o":238.9,"t":"2026-10-12T13:30:00Z","v":31115,"vw":239.273135},{"c":238.95,"h":239.82,"l":238.74,"n":508,"o":239.61,"t":"2026-10-12T13:45:00Z","v":15765,"vw":239.548682},{"c":239.45,"h":239.94,"l":238.695,"n":697,"o":238.755,"t":"2026-10-12T14:00:00Z","v":17401,"vw":239.330367},{"c":239.7,"h":240.5,"l":239.45,"n":1021,"o":239.475,"t":"2026-10-12T14:15:00Z","v":34925,"vw":240.008846},{"c":239.29,"h":239.98,"l":239.02,"n":714,"o":239.68,"t":"2026-10-12T14:30:00Z","v":20246,"vw":239.564932},{"c":239.05,"h":239.61,"l":238.93,"n":514,"o":239.27,"t":"2026-10-12T14:45:00Z","v":15833,"vw":239.268352},{"c":239.915,"h":240,"l":239.05,"n":370,"o":239.44,"t":"2026-10-12T15:00:00Z","v":10140,"vw":239.595633},{"c":241.26,"h":241.26,"l":239.96,"n":643,"o":239.96,"t":"2026-10-12T15:15:00Z","v":18261,"vw":240.413358},{"c":241.3,"h":241.615,"l":240.8101,"n":512,"o":241.3,"t":"2026-10-12T15:30:00Z","v":13041,"vw":241.340694},{"c":241.225,"h":241.345,"l":240.86,"n":431,"o":241.0101,"t":"2026-10-12T15:45:00Z","v":8029,"vw":241.070004},{"c":241.25,"h":241.41,"l":240.92,"n":327,"o":241.01,"t":"2026-10-12T16:00:00Z","v":7768,"vw":241.151148},{"c":241.06,"h":241.63,"l":241.06,"n":688,"o":241.35,"t":"2026-10-12T16:15:00Z","v":17530,"vw":241.297672},{"c":240.73,"h":241.115,"l":240.7,"n":391,"o":241.06,"t":"2026-10-12T16:30:00Z","v":11929,"vw":240.922871},{"c":240.965,"h":241.06,"l":240.63,"n":583,"o":240.63,"t":"2026-10-12T16:45:00Z","v":16895,"vw":240.898999},{"c":241.01,"h":241.11,"l":240.89,"n":393,"o":241.03,"t":"2026-10-12T17:00:00Z","v":11089,"vw":240.974555},{"c":240.52,"h":241.01,"l":240.52,"n":487,"o":241.01,"t":"2026-10-12T17:15:00Z","v":12824,"vw":240.817048},{"c":240.31,"h":240.62,"l":240.31,"n":422,"o":240.62,"t":"2026-10-12T17:30:00Z","v":9768,"vw":240.458212},{"c":240.31,"h":240.355,"l":240.16,"n":322,"o":240.33,"t":"2026-10-12T17:45:00Z","v":7068,"vw":240.279259},{"c":240.68,"h":240.7,"l":240.04,"n":622,"o":240.36,"t":"2026-10-12T18:00:00Z","v":22234,"vw":240.32632},{"c":240.02,"h":240.68,"l":240,"n":426,"o":240.68,"t":"2026-10-12T18:15:00Z","v":9524,"vw":240.152993},{"c":240.165,"h":240.3,"l":240.015,"n":470,"o":240.0175,"t":"2026-10-12T18:30:00Z","v":12927,"vw":240.189325},{"c":239.86,"h":240.24,"l":239.5,"n":578,"o":240.24,"t":"2026-10-12T18:45:00Z","v":13375,"vw":239.932782},{"c":239.405,"h":239.84,"l":239.08,"n":665,"o":239.8075,"t":"2026-10-12T19:00:00Z","v":17614,"vw":239.4296},{"c":238.49,"h":239.44,"l":238.42,"n":991,"o":239.44,"t":"2026-10-12T19:15:00Z","v":27955,"vw":239.016676},{"c":238.08,"h":238.67,"l":237.95,"n":1063,"o":238.47,"t":"2026-10-12T19:30:00Z","v":29570,"vw":238.291798},{"c":239.17,"h":239.705,"l":238.1,"n":3410,"o":238.1,"t":"2026-10-12T19:45:00Z","v":160812,"vw":239.171032},{"c":239.14,"h":239.14,"l":239.14,"n":76,"o":239.14,"t":"2026-10-12T20:00:00Z","v":106667,"vw":239.14},{"c":239.14,"h":239.14,"l":239.14,"n":1,"o":239.14,"t":"2026-10-12T20:30:00Z","v":100,"vw":239.14},{"c":239.2,"h":239.2,"l":239.2,"n":2,"o":239.2,"t":"2026-10-12T22:00:00Z","v":800,"vw":239.2},{"c":239.15,"h":239.15,"l":239.15,"n":15,"o":239.15,"t":"2026-10-13T10:00:00Z","v":613,"vw":239.15},{"c":241.435,"h":241.92,"l":239.5,"n":462,"o":239.5,"t":"2026-10-13T13:30:00Z","v":23672,"vw":240.633292},{"c":240.31,"h":241.28,"l":239.51,"n":693,"o":241.28,"t":"2026-10-13T13:45:00Z","v":24114,"vw":240.157703},{"c":240.42,"h":241.07,"l":239.1401,"n":633,"o":240.36,"t":"2026-10-13T14:00:00Z","v":15060,"vw":240.202963},{"c":239.97,"h":240.41,"l":239.53,"n":481,"o":240.41,"t":"2026-10-13T14:15:00Z","v":13783,"vw":240.036397},{"c":239.595,"h":240.145,"l":239.3975,"n":525,"o":240.13,"t":"2026-10-13T14:30:00Z","v":14873,"vw":239.778488},{"c":239.765,"h":240.2498,"l":239.58,"n":540,"o":239.625,"t":"2026-10-13T14:45:00Z","v":11912,"vw":239.969292},{"c":239.74,"h":240,"l":239.485,"n":519,"o":239.765,"t":"2026-10-13T15:00:00Z","v":12281,"vw":239.75357},{"c":238.91,"h":239.86,"l":238.91,"n":489,"o":239.69,"t":"2026-10-13T15:15:00Z","v":12607,"vw":239.562302},{"c":237.93,"h":238.83,"l":237.28,"n":671,"o":238.71,"t":"2026-10-13T15:30:00Z","v":18900,"vw":238.263876},{"c":237.87,"h":238.3099,"l":237.46,"n":310,"o":237.54,"t":"2026-10-13T15:45:00Z","v":6562,"vw":237.769244},{"c":238.68,"h":238.7,"l":237.84,"n":617,"o":237.87,"t":"2026-10-13T16:00:00Z","v":18954,"vw":238.493438},{"c":238.83,"h":239.355,"l":238.395,"n":738,"o":238.515,"t":"2026-10-13T16:15:00Z","v":22132,"vw":238.933232},{"c":239.28,"h":239.28,"l":238.3,"n":464,"o":238.69,"t":"2026-10-13T16:30:00Z","v":11575,"vw":238.77326},{"c":240.065,"h":240.11,"l":238.72,"n":543,"o":238.87,"t":"2026-10-13T16:45:00Z","v":11427,"vw":239.51044},{"c":240.115,"h":241.13,"l":240.01,"n":732,"o":240.01,"t":"2026-10-13T17:00:00Z","v":17126,"vw":240.37434},{"c":239.97,"h":240.512,"l":239.855,"n":459,"o":240.39,"t":"2026-10-13T17:15:00Z","v":11730,"vw":240.084074},{"c":240.62,"h":240.79,"l":240.01,"n":588,"o":240.05,"t":"2026-10-13T17:30:00Z","v":15239,"vw":240.363866},{"c":240.315,"h":240.62,"l":239.83,"n":501,"o":240.62,"t":"2026-10-13T17:45:00Z","v":15093,"vw":240.210483},{"c":240.815,"h":241.08,"l":240.041,"n":555,"o":240.29,"t":"2026-10-13T18:00:00Z","v":14530,"vw":240.767957},{"c":240.34,"h":240.35,"l":239.99,"n":506,"o":240.34,"t":"2026-10-13T18:15:00Z","v":8601,"vw":240.172561},{"c":240.47,"h":240.48,"l":239.985,"n":453,"o":240.33,"t":"2026-10-13T18:30:00Z","v":11879,"vw":240.166917},{"c":240.735,"h":240.7475,"l":240.13,"n":401,"o":240.575,"t":"2026-10-13T18:45:00Z","v":7898,"vw":240.43153},{"c":240.7,"h":240.85,"l":240.4,"n":633,"o":240.73,"t":"2026-10-13T19:00:00Z","v":18967,"vw":240.633337},{"c":240.29,"h":240.73,"l":240.24,"n":789,"o":240.64,"t":"2026-10-13T19:15:00Z","v":21455,"vw":240.504052},{"c":240.7,"h":240.8,"l":240.17,"n":811,"o":240.255,"t":"2026-10-13T19:30:00Z","v":19885,"vw":240.508759},{"c":240.76,"h":241.48,"l":240.535,"n":3437,"o":240.705,"t":"2026-10-13T19:45:00Z","v":108683,"vw":240.865816},{"c":240.63,"h":240.63,"l":240.63,"n":90,"o":240.63,"t":"2026-10-13T20:00:00Z","v":139787,"vw":240.63},{"c":240.7,"h":240.7,"l":240.7,"n":22,"o":240.7,"t":"2026-10-14T08:15:00Z","v":620,"vw":240.7},{"c":240,"h":240,"l":240,"n":6,"o":240,"t":"2026-10-14T12:30:00Z","v":346,"vw":240},{"c":239.19,"h":240.03,"l":238.89,"n":283,"o":238.95,"t":"2026-10-14T13:30:00Z","v":13315,"vw":239.275351},{"c":240,"h":240.72,"l":239.01,"n":400,"o":239.19,"t":"2026-10-14T13:45:00Z","v":14159,"vw":239.997774},{"c":240.4125,"h":240.73,"l":239.81,"n":580,"o":240.315,"t":"2026-10-14T14:00:00Z","v":17779,"vw":240.212109},{"c":240.94,"h":241.18,"l":240.17,"n":521,"o":240.48,"t":"2026-10-14T14:15:00Z","v":14345,"vw":240.660129},{"c":241.32,"h":241.72,"l":241,"n":598,"o":241.13,"t":"2026-10-14T14:30:00Z","v":29945,"vw":241.49359},{"c":240.07,"h":241.21,"l":240.07,"n":490,"o":241.19,"t":"2026-10-14T14:45:00Z","v":13230,"vw":240.876758},{"c":240.1,"h":240.38,"l":239.82,"n":548,"o":240,"t":"2026-10-14T15:00:00Z","v":12987,"vw":240.004496},{"c":241.65,"h":241.65,"l":240.07,"n":602,"o":240.07,"t":"2026-10-14T15:15:00Z","v":21784,"vw":241.350778},{"c":241.18,"h":241.82,"l":240.63,"n":563,"o":241.6,"t":"2026-10-14T15:30:00Z","v":18362,"vw":241.345467},{"c":240.645,"h":241.4,"l":240.645,"n":386,"o":241.05,"t":"2026-10-14T15:45:00Z","v":8021,"vw":241.237976},{"c":240.95,"h":241.08,"l":240.11,"n":566,"o":240.835,"t":"2026-10-14T16:00:00Z","v":14578,"vw":240.81579},{"c":240.52,"h":240.7,"l":240.04,"n":674,"o":240.7,"t":"2026-10-14T16:15:00Z","v":15671,"vw":240.433776},{"c":240.72,"h":240.87,"l":240.23,"n":441,"o":240.39,"t":"2026-10-14T16:30:00Z","v":8307,"vw":240.634631},{"c":240.9,"h":240.96,"l":240.49,"n":550,"o":240.89,"t":"2026-10-14T16:45:00Z","v":10837,"vw":240.778941},{"c":240.81,"h":241.22,"l":240.4,"n":576,"o":240.99,"t":"2026-10-14T17:00:00Z","v":18770,"vw":240.791072},{"c":241,"h":241.28,"l":240.81,"n":481,"o":240.81,"t":"2026-10-14T17:15:00Z","v":11647,"vw":240.9595},{"c":241.32,"h":241.45,"l":241.12,"n":673,"o":241.2,"t":"2026-10-14T17:30:00Z","v":18545,"vw":241.300304},{"c":239.12,"h":241.335,"l":239.085,"n":971,"o":241.335,"t":"2026-10-14T17:45:00Z","v":27176,"vw":239.831294},{"c":239.485,"h":239.75,"l":238.27,"n":975,"o":239.12,"t":"2026-10-14T18:00:00Z","v":33294,"vw":239.109036},{"c":240.29,"h":241.14,"l":239.485,"n":832,"o":239.485,"t":"2026-10-14T18:15:00Z","v":26696,"vw":240.152841},{"c":240.595,"h":240.9999,"l":240.055,"n":616,"o":240.38,"t":"2026-10-14T18:30:00Z","v":20954,"vw":240.535124},{"c":240.48,"h":241.19,"l":240.39,"n":794,"o":240.54,"t":"2026-10-14T18:45:00Z","v":29114,"vw":240.685098},{"c":240.985,"h":241.02,"l":240.285,"n":826,"o":240.48,"t":"2026-10-14T19:00:00Z","v":23395,"vw":240.718465},{"c":240.91,"h":241.73,"l":240.91,"n":1047,"o":241.02,"t":"2026-10-14T19:15:00Z","v":24701,"vw":241.296775},{"c":242.46,"h":242.62,"l":240.69,"n":1307,"o":240.76,"t":"2026-10-14T19:30:00Z","v":37090,"vw":241.494964},{"c":242.84,"h":243.3,"l":242.33,"n":3637,"o":242.6926,"t":"2026-10-14T19:45:00Z","v":116291,"vw":242.80494},{"c":242.92,"h":242.92,"l":242.66,"n":91,"o":242.92,"t":"2026-10-14T20:00:00Z","v":146497,"vw":242.919608},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-14T22:45:00Z","v":100,"vw":242},{"c":245.99,"h":245.99,"l":245.99,"n":1,"o":245.99,"t":"2026-10-15T12:30:00Z","v":100,"vw":245.99},{"c":240.24,"h":243.582,"l":240.01,"n":746,"o":242.65,"t":"2026-10-15T13:30:00Z","v":19475,"vw":242.25917},{"c":238.03,"h":239.57,"l":235.25,"n":1212,"o":239.57,"t":"2026-10-15T13:45:00Z","v":45193,"vw":237.081006},{"c":236.0525,"h":238.085,"l":235.67,"n":932,"o":238.05,"t":"2026-10-15T14:00:00Z","v":43016,"vw":237.19437},{"c":237.19,"h":237.72,"l":235.73,"n":711,"o":236.03,"t":"2026-10-15T14:15:00Z","v":18232,"vw":236.995764},{"c":238.37,"h":238.8,"l":236.0801,"n":900,"o":236.68,"t":"2026-10-15T14:30:00Z","v":17237,"vw":237.510193},{"c":241.12,"h":241.12,"l":238.83,"n":962,"o":238.83,"t":"2026-10-15T14:45:00Z","v":23575,"vw":240.212728},{"c":241.545,"h":242.21,"l":241.45,"n":676,"o":241.56,"t":"2026-10-15T15:00:00Z","v":14777,"vw":241.681051},{"c":240.97,"h":242.1,"l":240.97,"n":492,"o":241.75,"t":"2026-10-15T15:15:00Z","v":11769,"vw":241.552198},{"c":241.83,"h":241.83,"l":240.205,"n":641,"o":240.79,"t":"2026-10-15T15:30:00Z","v":14937,"vw":240.56755},{"c":239.585,"h":241.265,"l":239.585,"n":646,"o":241.19,"t":"2026-10-15T15:45:00Z","v":13460,"vw":240.836262},{"c":240.24,"h":240.24,"l":239.26,"n":576,"o":239.7475,"t":"2026-10-15T16:00:00Z","v":15272,"vw":239.549136},{"c":240.36,"h":240.36,"l":239.62,"n":459,"o":240.165,"t":"2026-10-15T16:15:00Z","v":18084,"vw":239.959673},{"c":240.35,"h":241.21,"l":239.94,"n":554,"o":240.34,"t":"2026-10-15T16:30:00Z","v":11727,"vw":240.447704},{"c":239.75,"h":240.4425,"l":239.74,"n":407,"o":240.4425,"t":"2026-10-15T16:45:00Z","v":9198,"vw":240.080339},{"c":240.36,"h":240.36,"l":239.4,"n":817,"o":239.8,"t":"2026-10-15T17:00:00Z","v":22132,"vw":239.882593},{"c":239.97,"h":240.475,"l":239.97,"n":339,"o":240.25,"t":"2026-10-15T17:15:00Z","v":8068,"vw":240.201142},{"c":240.335,"h":240.335,"l":239.33,"n":735,"o":239.72,"t":"2026-10-15T17:30:00Z","v":15522,"vw":239.808679},{"c":241.01,"h":241.01,"l":240.32,"n":565,"o":240.55,"t":"2026-10-15T17:45:00Z","v":14887,"vw":240.673346},{"c":240.38,"h":241.12,"l":240.38,"n":584,"o":240.9,"t":"2026-10-15T18:00:00Z","v":10597,"vw":240.854341},{"c":239.7575,"h":240.54,"l":239.71,"n":553,"o":240.51,"t":"2026-10-15T18:15:00Z","v":12166,"vw":239.958378},{"c":239.99,"h":240.29,"l":239.805,"n":707,"o":239.805,"t":"2026-10-15T18:30:00Z","v":18566,"vw":240.119728},{"c":239.95,"h":240.075,"l":239.36,"n":813,"o":239.99,"t":"2026-10-15T18:45:00Z","v":20849,"vw":239.774916},{"c":240.96,"h":241.04,"l":240.055,"n":800,"o":240.1,"t":"2026-10-15T19:00:00Z","v":24689,"vw":240.662691},{"c":241.66,"h":242.27,"l":240.925,"n":1036,"o":240.925,"t":"2026-10-15T19:15:00Z","v":32092,"vw":241.563149},{"c":240.82,"h":241.52,"l":240.325,"n":1446,"o":241.52,"t":"2026-10-15T19:30:00Z","v":48311,"vw":240.936733},{"c":240.76,"h":241.235,"l":240.08,"n":4028,"o":240.8675,"t":"2026-10-15T19:45:00Z","v":167535,"vw":240.56485},{"c":240.76,"h":240.76,"l":240.76,"n":97,"o":240.76,"t":"2026-10-15T20:00:00Z","v":195700,"vw":240.76},{"c":241,"h":241.06,"l":241,"n":8,"o":241.06,"t":"2026-10-15T21:00:00Z","v":830,"vw":241.011968},{"c":247.89,"h":247.98,"l":243.64,"n":794,"o":243.64,"t":"2026-10-16T13:30:00Z","v":56998,"vw":244.214833},{"c":246.59,"h":248.92,"l":246.505,"n":887,"o":247.97,"t":"2026-10-16T13:45:00Z","v":28578,"vw":247.391829},{"c":245.7,"h":247.22,"l":245.51,"n":1065,"o":246.575,"t":"2026-10-16T14:00:00Z","v":42235,"vw":246.202709},{"c":247.97,"h":248.535,"l":245.905,"n":793,"o":246.08,"t":"2026-10-16T14:15:00Z","v":17509,"vw":247.079187},{"c":246.435,"h":248.34,"l":246.25,"n":816,"o":247.94,"t":"2026-10-16T14:30:00Z","v":19533,"vw":247.445093},{"c":247.675,"h":247.675,"l":246.485,"n":824,"o":246.485,"t":"2026-10-16T14:45:00Z","v":21875,"vw":247.203313},{"c":245.64,"h":247.4225,"l":245.64,"n":817,"o":247.31,"t":"2026-10-16T15:00:00Z","v":20267,"vw":246.471094},{"c":245.515,"h":246.18,"l":245.31,"n":779,"o":245.64,"t":"2026-10-16T15:15:00Z","v":17760,"vw":245.775059},{"c":244.8653,"h":245.89,"l":244.79,"n":517,"o":245.51,"t":"2026-10-16T15:30:00Z","v":22942,"vw":245.213001},{"c":243.2,"h":245.47,"l":243.2,"n":671,"o":245,"t":"2026-10-16T15:45:00Z","v":17613,"vw":244.63097},{"c":244.92,"h":244.92,"l":243.2,"n":855,"o":243.28,"t":"2026-10-16T16:00:00Z","v":34197,"vw":243.813933},{"c":243.825,"h":245.055,"l":243.75,"n":699,"o":244.76,"t":"2026-10-16T16:15:00Z","v":22328,"vw":244.509239},{"c":243.73,"h":243.96,"l":243.185,"n":590,"o":243.76,"t":"2026-10-16T16:30:00Z","v":19292,"vw":243.55513},{"c":243.325,"h":243.72,"l":242.78,"n":467,"o":243.72,"t":"2026-10-16T16:45:00Z","v":14722,"vw":243.244514},{"c":242.19,"h":243.2,"l":241.61,"n":559,"o":243.2,"t":"2026-10-16T17:00:00Z","v":16378,"vw":242.30415},{"c":242.64,"h":242.64,"l":241.88,"n":656,"o":242.19,"t":"2026-10-16T17:15:00Z","v":21679,"vw":242.322893},{"c":242.725,"h":243.39,"l":242.37,"n":679,"o":242.63,"t":"2026-10-16T17:30:00Z","v":18260,"vw":242.681661},{"c":242.13,"h":242.805,"l":242.12,"n":561,"o":242.58,"t":"2026-10-16T17:45:00Z","v":16472,"vw":242.526673},{"c":242.165,"h":242.355,"l":241.685,"n":496,"o":241.9225,"t":"2026-10-16T18:00:00Z","v":11906,"vw":242.04842},{"c":242.23,"h":242.61,"l":241.9,"n":728,"o":242.22,"t":"2026-10-16T18:15:00Z","v":15937,"vw":242.155135},{"c":241.1,"h":242.17,"l":240.95,"n":1096,"o":242.16,"t":"2026-10-16T18:30:00Z","v":44203,"vw":241.38916},{"c":240.75,"h":241.165,"l":240.42,"n":963,"o":241.02,"t":"2026-10-16T18:45:00Z","v":32750,"vw":240.669565},{"c":241.06,"h":241.14,"l":240.55,"n":846,"o":240.75,"t":"2026-10-16T19:00:00Z","v":22410,"vw":240.89807},{"c":241.085,"h":241.2,"l":240.29,"n":840,"o":240.94,"t":"2026-10-16T19:15:00Z","v":23024,"vw":240.852459},{"c":240.88,"h":241.355,"l":240.665,"n":1328,"o":241.15,"t":"2026-10-16T19:30:00Z","v":28385,"vw":240.94805},{"c":240.52,"h":240.945,"l":239.76,"n":3651,"o":240.73,"t":"2026-10-16T19:45:00Z","v":128627,"vw":240.416191},{"c":240.06,"h":240.54,"l":240.06,"n":111,"o":240.54,"t":"2026-10-16T20:00:00Z","v":161496,"vw":240.539681},{"c":240.0406,"h":240.0406,"l":240.0406,"n":1,"o":240.0406,"t":"2026-10-16T20:15:00Z","v":240,"vw":240.0406},{"c":240.54,"h":240.54,"l":240.54,"n":2,"o":240.54,"t":"2026-10-16T21:45:00Z","v":210,"vw":240.54},{"c":245,"h":245,"l":245,"n":1,"o":245,"t":"2026-10-19T11:15:00Z","v":100,"vw":245},{"c":244.01,"h":244.01,"l":244.01,"n":1,"o":244.01,"t":"2026-10-19T12:00:00Z","v":100,"vw":244.01},{"c":244.98,"h":244.99,"l":244,"n":12,"o":244,"t":"2026-10-19T12:30:00Z","v":684,"vw":244.786988},{"c":244.99,"h":244.99,"l":244.98,"n":12,"o":244.98,"t":"2026-10-19T13:00:00Z","v":899,"vw":244.981667},{"c":248.147,"h":248.147,"l":248.147,"n":1,"o":248.147,"t":"2026-10-19T13:15:00Z","v":100,"vw":248.147},{"c":244.435,"h":248.545,"l":243.66,"n":1598,"o":246.06,"t":"2026-10-19T13:30:00Z","v":94376,"vw":245.789379},{"c":242.19,"h":244.48,"l":241.49,"n":666,"o":244.435,"t":"2026-10-19T13:45:00Z","v":32462,"vw":242.951023},{"c":242.78,"h":242.78,"l":240.44,"n":1123,"o":241.785,"t":"2026-10-19T14:00:00Z","v":47941,"vw":241.821244},{"c":242.49,"h":243.325,"l":241.59,"n":746,"o":242.78,"t":"2026-10-19T14:15:00Z","v":21051,"vw":242.4361},{"c":242.38,"h":242.495,"l":241.61,"n":814,"o":242.27,"t":"2026-10-19T14:30:00Z","v":27658,"vw":242.079494},{"c":244.025,"h":244.025,"l":242.43,"n":786,"o":242.475,"t":"2026-10-19T14:45:00Z","v":29637,"vw":242.977537},{"c":243.73,"h":244.12,"l":243.15,"n":1312,"o":244.025,"t":"2026-10-19T15:00:00Z","v":57014,"vw":243.551825},{"c":244.175,"h":244.52,"l":243.46,"n":1043,"o":244.0794,"t":"2026-10-19T15:15:00Z","v":43968,"vw":243.984184},{"c":244.0575,"h":245,"l":244.0575,"n":1076,"o":244.29,"t":"2026-10-19T15:30:00Z","v":48418,"vw":244.561104},{"c":243.425,"h":244.13,"l":242.78,"n":809,"o":244.09,"t":"2026-10-19T15:45:00Z","v":25359,"vw":243.642743},{"c":242.91,"h":243.42,"l":242.74,"n":371,"o":243.42,"t":"2026-10-19T16:00:00Z","v":7556,"vw":243.010216},{"c":243.28,"h":243.6,"l":242.76,"n":719,"o":243.27,"t":"2026-10-19T16:15:00Z","v":19365,"vw":243.299691},{"c":243.45,"h":243.7396,"l":243.18,"n":601,"o":243.18,"t":"2026-10-19T16:30:00Z","v":14570,"vw":243.425226},{"c":243.21,"h":243.92,"l":242.95,"n":578,"o":243.645,"t":"2026-10-19T16:45:00Z","v":13357,"vw":243.440534},{"c":243.67,"h":243.73,"l":243.16,"n":456,"o":243.44,"t":"2026-10-19T17:00:00Z","v":11716,"vw":243.510768},{"c":243.59,"h":244.12,"l":243.2,"n":772,"o":244.0074,"t":"2026-10-19T17:15:00Z","v":25814,"vw":243.800137},{"c":243.77,"h":243.9,"l":243.28,"n":685,"o":243.71,"t":"2026-10-19T17:30:00Z","v":15301,"vw":243.597386},{"c":244.7,"h":244.82,"l":243,"n":1166,"o":243.54,"t":"2026-10-19T17:45:00Z","v":41756,"vw":244.026766},{"c":244.74,"h":244.9434,"l":243.6818,"n":710,"o":244.71,"t":"2026-10-19T18:00:00Z","v":20980,"vw":244.380471},{"c":245.09,"h":246.4,"l":244.7,"n":1421,"o":244.74,"t":"2026-10-19T18:15:00Z","v":74699,"vw":245.629258},{"c":243.98,"h":245.37,"l":243.98,"n":811,"o":245.09,"t":"2026-10-19T18:30:00Z","v":26699,"vw":244.774225},{"c":243.769,"h":245.28,"l":243.18,"n":1384,"o":244.27,"t":"2026-10-19T18:45:00Z","v":56560,"vw":244.418451},{"c":244.195,"h":244.7,"l":243.49,"n":1192,"o":243.49,"t":"2026-10-19T19:00:00Z","v":38325,"vw":244.185644},{"c":243.62,"h":244.25,"l":242.93,"n":2520,"o":244.11,"t":"2026-10-19T19:15:00Z","v":117512,"vw":243.63716},{"c":244.32,"h":244.7,"l":243.32,"n":1936,"o":243.77,"t":"2026-10-19T19:30:00Z","v":60271,"vw":243.912809},{"c":245.08,"h":245.87,"l":244.18,"n":6005,"o":244.4,"t":"2026-10-19T19:45:00Z","v":224211,"vw":244.862911},{"c":244.2,"h":246.72,"l":244,"n":158,"o":244.88,"t":"2026-10-19T20:00:00Z","v":212749,"vw":245.163563},{"c":245,"h":245,"l":245,"n":3,"o":245,"t":"2026-10-19T20:15:00Z","v":1008,"vw":245},{"c":229,"h":245.17,"l":222.88,"n":1265,"o":241.01,"t":"2026-10-19T20:30:00Z","v":57106,"vw":233.013397},{"c":228.2,"h":229.5,"l":226.01,"n":306,"o":229.5,"t":"2026-10-19T20:45:00Z","v":11668,"vw":228.047361},{"c":233,"h":233.12,"l":228.99,"n":259,"o":228.99,"t":"2026-10-19T21:00:00Z","v":14280,"vw":232.000218},{"c":232.64,"h":233,"l":232,"n":65,"o":232.2,"t":"2026-10-19T21:15:00Z","v":4307,"vw":232.611935},{"c":232,"h":232,"l":232,"n":11,"o":232,"t":"2026-10-19T21:30:00Z","v":1042,"vw":232},{"c":232.1,"h":232.4007,"l":231.6395,"n":8,"o":232.4007,"t":"2026-10-19T21:45:00Z","v":915,"vw":231.973294},{"c":231.51,"h":231.75,"l":231.5,"n":24,"o":231.75,"t":"2026-10-19T22:00:00Z","v":982,"vw":231.571162},{"c":232.13,"h":232.13,"l":231.71,"n":5,"o":231.71,"t":"2026-10-19T22:15:00Z","v":403,"vw":231.920526},{"c":232.1,"h":232.8218,"l":231.75,"n":41,"o":232.16,"t":"2026-10-19T22:30:00Z","v":1640,"vw":232.306405},{"c":232.75,"h":232.99,"l":232.6,"n":5,"o":232.6,"t":"2026-10-19T22:45:00Z","v":622,"vw":232.885},{"c":233.75,"h":233.99,"l":232.148,"n":34,"o":232.5,"t":"2026-10-19T23:00:00Z","v":1477,"vw":233.02827},{"c":233.65,"h":233.65,"l":233.65,"n":1,"o":233.65,"t":"2026-10-19T23:30:00Z","v":100,"vw":233.65},{"c":233.7943,"h":233.7943,"l":233.0696,"n":4,"o":233.0696,"t":"2026-10-19T23:45:00Z","v":394,"vw":233.323716},{"c":230,"h":230.114,"l":230,"n":8,"o":230.114,"t":"2026-10-20T08:15:00Z","v":1393,"vw":230.073613},{"c":231,"h":231,"l":231,"n":2,"o":231,"t":"2026-10-20T08:30:00Z","v":175,"vw":231},{"c":229.5,"h":229.5,"l":229.5,"n":3,"o":229.5,"t":"2026-10-20T08:45:00Z","v":209,"vw":229.5},{"c":229.3995,"h":229.3995,"l":229.3995,"n":1,"o":229.3995,"t":"2026-10-20T09:00:00Z","v":300,"vw":229.3995},{"c":232.9997,"h":232.9997,"l":231.99,"n":2,"o":231.99,"t":"2026-10-20T10:15:00Z","v":200,"vw":232.49485},{"c":230.99,"h":232,"l":230.99,"n":19,"o":231.79,"t":"2026-10-20T11:00:00Z","v":1276,"vw":231.503504},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-20T11:30:00Z","v":200,"vw":232},{"c":232,"h":232,"l":232,"n":3,"o":232,"t":"2026-10-20T11:45:00Z","v":201,"vw":232},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-20T12:00:00Z","v":200,"vw":232},{"c":233.2085,"h":233.2085,"l":232.99,"n":24,"o":232.99,"t":"2026-10-20T12:15:00Z","v":2449,"vw":233.019159},{"c":233.8,"h":233.8,"l":233.8,"n":1,"o":233.8,"t":"2026-10-20T12:30:00Z","v":142,"vw":233.8},{"c":233.8,"h":233.8,"l":233.8,"n":24,"o":233.8,"t":"2026-10-20T12:45:00Z","v":2299,"vw":233.8},{"c":232.0001,"h":233.79,"l":232.0001,"n":3,"o":233.79,"t":"2026-10-20T13:00:00Z","v":2100,"vw":232.170567},{"c":232.1549,"h":232.1549,"l":232.1549,"n":1,"o":232.1549,"t":"2026-10-20T13:15:00Z","v":300,"vw":232.1549},{"c":237.095,"h":241.52,"l":231.25,"n":3671,"o":232.65,"t":"2026-10-20T13:30:00Z","v":273132,"vw":237.158102},{"c":241.055,"h":241.31,"l":235.98,"n":1047,"o":236.685,"t":"2026-10-20T13:45:00Z","v":51433,"vw":239.005545},{"c":239.945,"h":243.145,"l":239.52,"n":1704,"o":240.75,"t":"2026-10-20T14:00:00Z","v":64506,"vw":241.246213},{"c":243.43,"h":243.505,"l":239.33,"n":1093,"o":239.36,"t":"2026-10-20T14:15:00Z","v":36889,"vw":241.821969},{"c":243.345,"h":243.78,"l":241.53,"n":1758,"o":243.42,"t":"2026-10-20T14:30:00Z","v":74630,"vw":242.527219},{"c":244.91,"h":245.15,"l":243.15,"n":848,"o":243.89,"t":"2026-10-20T14:45:00Z","v":30301,"vw":244.144893},{"c":244.11,"h":246.345,"l":243.35,"n":1323,"o":244.91,"t":"2026-10-20T15:00:00Z","v":60048,"vw":245.443569},{"c":243.17,"h":244.11,"l":242.41,"n":1196,"o":244.11,"t":"2026-10-20T15:15:00Z","v":51322,"vw":243.257901},{"c":241.38,"h":243.06,"l":240.49,"n":1086,"o":243.05,"t":"2026-10-20T15:30:00Z","v":41917,"vw":241.45663},{"c":242.36,"h":242.4876,"l":240.49,"n":1264,"o":241.05,"t":"2026-10-20T15:45:00Z","v":49516,"vw":241.301544},{"c":242.22,"h":242.71,"l":241.54,"n":686,"o":242.44,"t":"2026-10-20T16:00:00Z","v":21135,"vw":242.026954},{"c":241.3425,"h":242.275,"l":240.63,"n":782,"o":242.275,"t":"2026-10-20T16:15:00Z","v":21747,"vw":241.305596},{"c":241.25,"h":241.8993,"l":241.02,"n":837,"o":241.32,"t":"2026-10-20T16:30:00Z","v":17792,"vw":241.388463},{"c":242.83,"h":243.05,"l":241.04,"n":1022,"o":241.4098,"t":"2026-10-20T16:45:00Z","v":32396,"vw":242.113332},{"c":242.23,"h":243.27,"l":241.83,"n":1087,"o":242.54,"t":"2026-10-20T17:00:00Z","v":46900,"vw":242.787801},{"c":242.28,"h":243.14,"l":242.12,"n":893,"o":242.485,"t":"2026-10-20T17:15:00Z","v":37292,"vw":242.72832},{"c":242.63,"h":243.18,"l":242.28,"n":848,"o":242.28,"t":"2026-10-20T17:30:00Z","v":37489,"vw":242.640304},{"c":243.15,"h":243.43,"l":242.64,"n":787,"o":242.64,"t":"2026-10-20T17:45:00Z","v":22321,"vw":243.154838},{"c":244.45,"h":244.72,"l":242.51,"n":981,"o":242.93,"t":"2026-10-20T18:00:00Z","v":23764,"vw":243.465861},{"c":243.81,"h":244.855,"l":243.48,"n":788,"o":244.575,"t":"2026-10-20T18:15:00Z","v":23791,"vw":244.016648},{"c":243.795,"h":243.96,"l":243.13,"n":840,"o":243.8,"t":"2026-10-20T18:30:00Z","v":25335,"vw":243.60615},{"c":243.275,"h":243.98,"l":242.91,"n":1077,"o":243.796,"t":"2026-10-20T18:45:00Z","v":30008,"vw":243.376393},{"c":243.32,"h":243.62,"l":242.87,"n":865,"o":243.36,"t":"2026-10-20T19:00:00Z","v":23674,"vw":243.281964},{"c":243.89,"h":244.12,"l":242.87,"n":1330,"o":243.13,"t":"2026-10-20T19:15:00Z","v":46242,"vw":243.420015},{"c":243.83,"h":244.46,"l":243.03,"n":1489,"o":243.965,"t":"2026-10-20T19:30:00Z","v":52042,"vw":243.839841},{"c":244.41,"h":244.725,"l":243.705,"n":4830,"o":243.895,"t":"2026-10-20T19:45:00Z","v":190743,"vw":244.327582},{"c":244.37,"h":244.37,"l":244.37,"n":105,"o":244.37,"t":"2026-10-20T20:00:00Z","v":266879,"vw":244.37},{"c":243.5314,"h":243.5314,"l":243.5314,"n":1,"o":243.5314,"t":"2026-10-20T20:30:00Z","v":150,"vw":243.5314},{"c":245,"h":245,"l":245,"n":4,"o":245,"t":"2026-10-20T20:45:00Z","v":597,"vw":245},{"c":243.7325,"h":243.7325,"l":243.7325,"n":1,"o":243.7325,"t":"2026-10-20T22:00:00Z","v":200,"vw":243.7325},{"c":245.97,"h":245.97,"l":245.97,"n":1,"o":245.97,"t":"2026-10-21T12:00:00Z","v":290,"vw":245.97},{"c":242.63,"h":245.4871,"l":242.42,"n":768,"o":244.54,"t":"2026-10-21T13:30:00Z","v":37972,"vw":244.22732},{"c":245,"h":245.6,"l":241.56,"n":776,"o":242.09,"t":"2026-10-21T13:45:00Z","v":27624,"vw":244.015517},{"c":244.32,"h":245.42,"l":243.36,"n":667,"o":245.42,"t":"2026-10-21T14:00:00Z","v":16094,"vw":244.556426},{"c":246.38,"h":246.8199,"l":244.13,"n":818,"o":244.13,"t":"2026-10-21T14:15:00Z","v":22722,"vw":245.247397},{"c":245.775,"h":247.39,"l":244.99,"n":1105,"o":246.51,"t":"2026-10-21T14:30:00Z","v":31713,"vw":246.029171},{"c":245.95,"h":246.22,"l":245.4101,"n":511,"o":245.765,"t":"2026-10-21T14:45:00Z","v":13482,"vw":245.922984},{"c":244.15,"h":245.945,"l":244.15,"n":685,"o":245.945,"t":"2026-10-21T15:00:00Z","v":21508,"vw":245.071896},{"c":244.13,"h":244.635,"l":243.55,"n":1158,"o":244.57,"t":"2026-10-21T15:15:00Z","v":42289,"vw":244.364729},{"c":244.82,"h":245.04,"l":243.94,"n":561,"o":244.13,"t":"2026-10-21T15:30:00Z","v":13451,"vw":244.445935},{"c":245.15,"h":245.22,"l":244.395,"n":607,"o":244.82,"t":"2026-10-21T15:45:00Z","v":16534,"vw":244.894273},{"c":245.15,"h":245.46,"l":244.66,"n":589,"o":244.85,"t":"2026-10-21T16:00:00Z","v":14311,"vw":245.048885},{"c":245.53,"h":245.72,"l":245.01,"n":827,"o":245.37,"t":"2026-10-21T16:15:00Z","v":19443,"vw":245.328709},{"c":245.7,"h":245.76,"l":244.87,"n":691,"o":245.42,"t":"2026-10-21T16:30:00Z","v":15229,"vw":245.40679},{"c":246.2025,"h":246.5699,"l":245.545,"n":524,"o":245.6,"t":"2026-10-21T16:45:00Z","v":12317,"vw":246.084979},{"c":246.12,"h":246.21,"l":245.47,"n":463,"o":245.92,"t":"2026-10-21T17:00:00Z","v":10927,"vw":245.833362},{"c":248.2,"h":248.2,"l":246.14,"n":784,"o":246.14,"t":"2026-10-21T17:15:00Z","v":21778,"vw":247.51431},{"c":248.255,"h":248.96,"l":247.99,"n":681,"o":247.99,"t":"2026-10-21T17:30:00Z","v":11330,"vw":248.389868},{"c":248.715,"h":248.81,"l":247.6518,"n":669,"o":248.34,"t":"2026-10-21T17:45:00Z","v":13813,"vw":248.223062},{"c":248.54,"h":248.7,"l":248.1872,"n":692,"o":248.7,"t":"2026-10-21T18:00:00Z","v":14773,"vw":248.357657},{"c":248.28,"h":248.565,"l":247.99,"n":702,"o":248.56,"t":"2026-10-21T18:15:00Z","v":13797,"vw":248.200783},{"c":248.265,"h":248.93,"l":248.17,"n":624,"o":248.37,"t":"2026-10-21T18:30:00Z","v":12671,"vw":248.52661},{"c":248.785,"h":248.89,"l":247.44,"n":1021,"o":248.24,"t":"2026-10-21T18:45:00Z","v":20104,"vw":248.3562},{"c":247.2,"h":248.78,"l":246.76,"n":1172,"o":248.78,"t":"2026-10-21T19:00:00Z","v":32599,"vw":247.378901},{"c":247.98,"h":248.02,"l":247.2,"n":1191,"o":247.33,"t":"2026-10-21T19:15:00Z","v":34217,"vw":247.470759},{"c":248.41,"h":248.635,"l":247.855,"n":1025,"o":247.855,"t":"2026-10-21T19:30:00Z","v":20641,"vw":248.30083},{"c":247.96,"h":248.5782,"l":247.665,"n":3067,"o":248.29,"t":"2026-10-21T19:45:00Z","v":75156,"vw":248.044518},{"c":248.47,"h":248.47,"l":247.97,"n":89,"o":247.97,"t":"2026-10-21T20:00:00Z","v":153583,"vw":247.970431},{"c":248.45,"h":248.45,"l":248.45,"n":1,"o":248.45,"t":"2026-10-21T20:30:00Z","v":100,"vw":248.45},{"c":248.47,"h":248.47,"l":248.47,"n":1,"o":248.47,"t":"2026-10-21T21:15:00Z","v":120,"vw":248.47},{"c":246.68,"h":246.68,"l":246.68,"n":2,"o":246.68,"t":"2026-10-22T08:00:00Z","v":142,"vw":246.68},{"c":243.5,"h":243.5,"l":243.5,"n":1,"o":243.5,"t":"2026-10-22T11:00:00Z","v":100,"vw":243.5},{"c":235.635,"h":244.82,"l":235.635,"n":987,"o":243.52,"t":"2026-10-22T13:30:00Z","v":50247,"vw":240.374882},{"c":237.4599,"h":237.71,"l":235.1,"n":855,"o":235.24,"t":"2026-10-22T13:45:00Z","v":29425,"vw":236.433866},{"c":232.825,"h":236.875,"l":232.55,"n":1056,"o":236.63,"t":"2026-10-22T14:00:00Z","v":33898,"vw":234.052985},{"c":233.26,"h":234.215,"l":232.4702,"n":867,"o":232.93,"t":"2026-10-22T14:15:00Z","v":23702,"vw":233.368923},{"c":233.62,"h":234,"l":232.67,"n":891,"o":233.46,"t":"2026-10-22T14:30:00Z","v":20600,"vw":233.213227},{"c":234.8945,"h":234.8945,"l":232.44,"n":745,"o":233.63,"t":"2026-10-22T14:45:00Z","v":24672,"vw":233.876982},{"c":233.91,"h":234.74,"l":233.38,"n":660,"o":234.74,"t":"2026-10-22T15:00:00Z","v":15882,"vw":234.10022},{"c":235.74,"h":237.73,"l":233.5,"n":1754,"o":233.63,"t":"2026-10-22T15:15:00Z","v":80177,"vw":236.13501},{"c":236.8751,"h":237.98,"l":235.5,"n":1218,"o":235.77,"t":"2026-10-22T15:30:00Z","v":37104,"vw":236.828707},{"c":237.86,"h":238.39,"l":237.08,"n":1025,"o":237.25,"t":"2026-10-22T15:45:00Z","v":31588,"vw":237.725659},{"c":238.515,"h":239.08,"l":237.84,"n":1063,"o":237.84,"t":"2026-10-22T16:00:00Z","v":35225,"vw":238.616624},{"c":239.94,"h":239.99,"l":238.42,"n":1215,"o":238.51,"t":"2026-10-22T16:15:00Z","v":39517,"vw":239.462809},{"c":239.265,"h":240.02,"l":238.97,"n":939,"o":239.53,"t":"2026-10-22T16:30:00Z","v":30468,"vw":239.500036},{"c":240.72,"h":240.99,"l":238.86,"n":1082,"o":239.26,"t":"2026-10-22T16:45:00Z","v":24574,"vw":240.020732},{"c":240.555,"h":240.75,"l":240.15,"n":867,"o":240.61,"t":"2026-10-22T17:00:00Z","v":23316,"vw":240.411928},{"c":241.11,"h":241.325,"l":240.04,"n":1017,"o":240.76,"t":"2026-10-22T17:15:00Z","v":26372,"vw":240.700455},{"c":240.83,"h":241.9607,"l":240.83,"n":1117,"o":241.085,"t":"2026-10-22T17:30:00Z","v":30091,"vw":241.307495},{"c":240.81,"h":241.025,"l":240.53,"n":1011,"o":240.68,"t":"2026-10-22T17:45:00Z","v":22854,"vw":240.782711},{"c":240.54,"h":240.83,"l":239.88,"n":1143,"o":240.68,"t":"2026-10-22T18:00:00Z","v":33043,"vw":240.381493},{"c":239.8,"h":240.89,"l":239.795,"n":981,"o":240.52,"t":"2026-10-22T18:15:00Z","v":22267,"vw":240.502671},{"c":240.37,"h":240.495,"l":239.58,"n":924,"o":239.8,"t":"2026-10-22T18:30:00Z","v":21871,"vw":240.010124},{"c":239.645,"h":240.71,"l":239.55,"n":1095,"o":240.37,"t":"2026-10-22T18:45:00Z","v":34336,"vw":240.292397},{"c":239.59,"h":239.95,"l":239.035,"n":1580,"o":239.61,"t":"2026-10-22T19:00:00Z","v":51895,"vw":239.467482},{"c":238.56,"h":239.515,"l":238,"n":1706,"o":239.515,"t":"2026-10-22T19:15:00Z","v":45544,"vw":238.662759},{"c":237.9,"h":238.71,"l":237.72,"n":1834,"o":238.39,"t":"2026-10-22T19:30:00Z","v":49599,"vw":238.240857},{"c":239.9,"h":240.19,"l":237.525,"n":5020,"o":237.8,"t":"2026-10-22T19:45:00Z","v":167931,"vw":239.373642},{"c":239.9,"h":239.9,"l":239.9,"n":76,"o":239.9,"t":"2026-10-22T20:00:00Z","v":292612,"vw":239.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2388584474885846,"strike":278.34703196347033,"iv":0.38967570776255706,"gamma":0.006528949771689498,"theta":-0.0829923287671233,"vega":0.11382292237442923,"rho":0.01750646723345168,"breakevenPct":16.54268045475568},{"delta":0.15,"premium":2.1749315068493154,"strike":273.7808219178082,"iv":0.41999534246575343,"gamma":0.007990136986301369,"theta":-0.1188827397260274,"vega":0.15062657534246576,"rho":0.026047926632245845,"breakevenPct":15.029492882308258},{"delta":0.2,"premium":3.05767366720517,"strike":268.61066235864297,"iv":0.4373752827140549,"gamma":0.00964458804523425,"theta":-0.14935024232633282,"vega":0.18547641357027467,"rho":0.03459531495771724,"breakevenPct":13.242324312566955},{"delta":0.25,"premium":3.683683360258481,"strike":260.5331179321486,"iv":0.3924641357027464,"gamma":0.012229402261712439,"theta":-0.15371211631663972,"vega":0.21092067851373184,"rho":0.043171244860448744,"breakevenPct":10.136223965155118},{"delta":0.3,"premium":4.708641732283464,"strike":256.3228346456693,"iv":0.388065905511811,"gamma":0.013319291338582676,"theta":-0.16481086614173227,"vega":0.22749251968503936,"rho":0.05158424852067419,"breakevenPct":8.80845201248552},{"delta":0.35,"premium":5.761791338582676,"strike":252.38582677165354,"iv":0.3865304724409449,"gamma":0.014303543307086613,"theta":-0.1763856692913386,"vega":0.24343740157480312,"rho":0.059985739191600496,"breakevenPct":7.606343522399419},{"delta":0.4,"premium":7.005452742894911,"strike":248.69795109054857,"iv":0.3882301387970919,"gamma":0.014886979510905486,"theta":-0.18608222075346995,"vega":0.2545452742894911,"rho":0.06827965538755566,"breakevenPct":6.587496387429539},{"delta":0.45,"premium":8.542134831460675,"strike":245.3932584269663,"iv":0.3949056179775281,"gamma":0.014853932584269662,"theta":-0.19288988764044943,"vega":0.2582134831460674,"rho":0.07640811439611866,"breakevenPct":5.850518240278013},{"delta":0.5,"premium":10.078816920026439,"strike":242.088565763384,"iv":0.4015810971579643,"gamma":0.01482088565763384,"theta":-0.19969755452742893,"vega":0.2618816920026438,"rho":0.08453657340468165,"breakevenPct":5.113540093126486},{"delta":0.55,"premium":11.761602209944755,"strike":238.7292817679558,"iv":0.40582541436464087,"gamma":0.01460939226519337,"theta":-0.20205580110497234,"vega":0.2609596685082873,"rho":0.09257688599925878,"breakevenPct":4.414707785702607},{"delta":0.6,"premium":13.695303867403315,"strike":235.27624309392266,"iv":0.40589447513812155,"gamma":0.014091436464088399,"theta":-0.19677265193370166,"vega":0.25215441988950277,"rho":0.10046581670894711,"breakevenPct":3.781386811724039},{"delta":0.65,"premium":15.629005524861878,"strike":231.8232044198895,"iv":0.4059635359116022,"gamma":0.013573480662983424,"theta":-0.19148950276243093,"vega":0.24334917127071823,"rho":0.10835474741863546,"breakevenPct":3.1480658377454693},{"delta":0.7,"premium":18.09167364016736,"strike":228.02510460251045,"iv":0.40890309623430965,"gamma":0.012668033472803349,"theta":-0.18291355648535568,"vega":0.22874652719665273,"rho":0.11589639687344058,"breakevenPct":2.5914040194571997},{"delta":0.75,"premium":21.146066945606695,"strike":223.84100418410043,"iv":0.4150537238493724,"gamma":0.011329121338912135,"theta":-0.17065414225941422,"vega":0.20765866108786613,"rho":0.12304956221261366,"breakevenPct":2.120496510924178},{"delta":0.8,"premium":24.287474437627814,"strike":219.58077709611453,"iv":0.42038558282208593,"gamma":0.009957464212678936,"theta":-0.15730807770961144,"vega":0.1855163599182004,"rho":0.13014459260952846,"breakevenPct":1.6541273587921277},{"delta":0.85,"premium":28.403016359918198,"strike":214.46830265848672,"iv":0.41655122699386504,"gamma":0.008219222903885482,"theta":-0.1317968302658487,"vega":0.15156952965235176,"rho":0.13658879523823467,"breakevenPct":1.2385656600270523},{"delta":0.9,"premium":33.186863543788185,"strike":208.71690427698576,"iv":0.41662586558044806,"gamma":0.006340733197556009,"theta":-0.10568920570264767,"vega":0.116049083503055,"rho":0.1425366883530358,"breakevenPct":0.8352512800224783}],"put":[{"delta":0.1,"premium":1.5551437216338884,"strike":205.5521936459909,"iv":0.458853706505295,"gamma":0.005654614220877459,"theta":-0.09116217851739788,"vega":0.11448063540090772,"rho":-0.021375492008785458,"breakevenPct":14.965798280801572},{"delta":0.15,"premium":2.46496062992126,"strike":212.70341207349082,"iv":0.45118923884514434,"gamma":0.00776509186351706,"theta":-0.1187477690288714,"vega":0.15334671916010498,"rho":-0.031865686762808265,"breakevenPct":12.364130286131907},{"delta":0.2,"premium":3.350787401574803,"strike":219.26509186351706,"iv":0.4266485564304462,"gamma":0.009864829396325459,"theta":-0.13561128608923886,"vega":0.18549895013123358,"rho":-0.04228429151712685,"breakevenPct":9.998205726576797},{"delta":0.25,"premium":4.26021897810219,"strike":224.05109489051094,"iv":0.40623722627737224,"gamma":0.01172043795620438,"theta":-0.14321204379562044,"vega":0.20814014598540145,"rho":-0.05263235153732859,"breakevenPct":8.382294325798764},{"delta":0.3,"premium":5.172627737226278,"strike":228.61313868613138,"iv":0.38634671532846715,"gamma":0.013545255474452554,"theta":-0.14964452554744526,"vega":0.22958175182481752,"rho":-0.06297151402349757,"breakevenPct":6.860979179280902},{"delta":0.35,"premium":6.5744125326370755,"strike":232.2715404699739,"iv":0.38584255874673634,"gamma":0.014259007832898173,"theta":-0.1575514360313316,"vega":0.24248302872062663,"rho":-0.0735294234290205,"breakevenPct":5.920330163677859},{"delta":0.4,"premium":8.189947780678851,"strike":235.53524804177545,"iv":0.39380600522193215,"gamma":0.014487467362924283,"theta":-0.16610234986945172,"vega":0.251654046997389,"rho":-0.08418287746598539,"breakevenPct":5.233305435141057},{"delta":0.45,"premium":9.805483028720626,"strike":238.79895561357702,"iv":0.40176945169712797,"gamma":0.014715926892950391,"theta":-0.1746532637075718,"vega":0.26082506527415145,"rho":-0.09483633150295026,"breakevenPct":4.546280706604257},{"delta":0.5,"premium":11.670131670131669,"strike":242.18988218988218,"iv":0.4043934164934165,"gamma":0.01469050589050589,"theta":-0.17515024255024256,"vega":0.26205391545391543,"rho":-0.10564174370947813,"breakevenPct":3.910066477803038},{"delta":0.55,"premium":13.679833679833681,"strike":245.65488565488565,"iv":0.403908316008316,"gamma":0.014517255717255718,"theta":-0.17095758835758834,"vega":0.25865821205821204,"rho":-0.1165356378881566,"breakevenPct":3.303438109607347},{"delta":0.6,"premium":15.689535689535688,"strike":249.1198891198891,"iv":0.40342321552321553,"gamma":0.014344005544005544,"theta":-0.16676493416493415,"vega":0.25526250866250866,"rho":-0.12742953206683505,"breakevenPct":2.6968097414116574},{"delta":0.65,"premium":18.109603886397608,"strike":252.7877428998505,"iv":0.3995365470852018,"gamma":0.013770328849028401,"theta":-0.15471629297458894,"vega":0.24277511210762334,"rho":-0.13860990886562435,"breakevenPct":2.1766823620454714},{"delta":0.7,"premium":20.669394618834076,"strike":256.52466367713004,"iv":0.3944917040358744,"gamma":0.013060313901345292,"theta":-0.13999282511210764,"vega":0.22719215246636776,"rho":-0.1498878280042369,"breakevenPct":1.6860070619858472},{"delta":0.75,"premium":23.468581081081076,"strike":260.47297297297297,"iv":0.39151689189189187,"gamma":0.01225337837837838,"theta":-0.12542972972972974,"vega":0.21087432432432435,"rho":-0.16134449472598553,"breakevenPct":1.2070062976690812},{"delta":0.8,"premium":29.448310810810813,"strike":267.22972972972974,"iv":0.4160439189189189,"gamma":0.010158783783783782,"theta":-0.11299729729729728,"vega":0.18479324324324323,"rho":-0.17517595076654222,"breakevenPct":0.88311007965031},{"delta":0.85,"premium":35.66231884057971,"strike":274.27536231884056,"iv":0.4262710144927536,"gamma":0.00818840579710145,"theta":-0.0909268115942029,"vega":0.15323623188405797,"rho":-0.18924894581175342,"breakevenPct":0.5364554071442829},{"delta":0.9,"premium":45.87085427135681,"strike":285.27638190954775,"iv":0.45472864321608053,"gamma":0.005855778894472358,"theta":-0.06598391959798994,"vega":0.11638291457286427,"rho":-0.20646644035384062,"breakevenPct":0.20611603243394958}]},"raw":{"call":[{"delta":0.1,"premium":1.2388584474885846,"strike":278.34703196347033,"iv":0.38967570776255706,"gamma":0.006528949771689498,"theta":-0.0829923287671233,"vega":0.11382292237442923,"rho":0.01750646723345168,"breakevenPct":16.54268045475568},{"delta":0.15,"premium":2.1749315068493154,"strike":273.7808219178082,"iv":0.41999534246575343,"gamma":0.007990136986301369,"theta":-0.1188827397260274,"vega":0.15062657534246576,"rho":0.026047926632245845,"breakevenPct":15.029492882308258},{"delta":0.2,"premium":3.05767366720517,"strike":268.61066235864297,"iv":0.4373752827140549,"gamma":0.00964458804523425,"theta":-0.14935024232633282,"vega":0.18547641357027467,"rho":0.03459531495771724,"breakevenPct":13.242324312566955},{"delta":0.25,"premium":3.683683360258481,"strike":260.5331179321486,"iv":0.3924641357027464,"gamma":0.012229402261712439,"theta":-0.15371211631663972,"vega":0.21092067851373184,"rho":0.043171244860448744,"breakevenPct":10.136223965155118},{"delta":0.3,"premium":4.708641732283464,"strike":256.3228346456693,"iv":0.388065905511811,"gamma":0.013319291338582676,"theta":-0.16481086614173227,"vega":0.22749251968503936,"rho":0.05158424852067419,"breakevenPct":8.80845201248552},{"delta":0.35,"premium":5.761791338582676,"strike":252.38582677165354,"iv":0.3865304724409449,"gamma":0.014303543307086613,"theta":-0.1763856692913386,"vega":0.24343740157480312,"rho":0.059985739191600496,"breakevenPct":7.606343522399419},{"delta":0.4,"premium":7.005452742894911,"strike":248.69795109054857,"iv":0.3882301387970919,"gamma":0.014886979510905486,"theta":-0.18608222075346995,"vega":0.2545452742894911,"rho":0.06827965538755566,"breakevenPct":6.587496387429539},{"delta":0.45,"premium":8.542134831460675,"strike":245.3932584269663,"iv":0.3949056179775281,"gamma":0.014853932584269662,"theta":-0.19288988764044943,"vega":0.2582134831460674,"rho":0.07640811439611866,"breakevenPct":5.850518240278013},{"delta":0.5,"premium":10.078816920026439,"strike":242.088565763384,"iv":0.4015810971579643,"gamma":0.01482088565763384,"theta":-0.19969755452742893,"vega":0.2618816920026438,"rho":0.08453657340468165,"breakevenPct":5.113540093126486},{"delta":0.55,"premium":11.761602209944755,"strike":238.7292817679558,"iv":0.40582541436464087,"gamma":0.01460939226519337,"theta":-0.20205580110497234,"vega":0.2609596685082873,"rho":0.09257688599925878,"breakevenPct":4.414707785702607},{"delta":0.6,"premium":13.695303867403315,"strike":235.27624309392266,"iv":0.40589447513812155,"gamma":0.014091436464088399,"theta":-0.19677265193370166,"vega":0.25215441988950277,"rho":0.10046581670894711,"breakevenPct":3.781386811724039},{"delta":0.65,"premium":15.629005524861878,"strike":231.8232044198895,"iv":0.4059635359116022,"gamma":0.013573480662983424,"theta":-0.19148950276243093,"vega":0.24334917127071823,"rho":0.10835474741863546,"breakevenPct":3.1480658377454693},{"delta":0.7,"premium":18.09167364016736,"strike":228.02510460251045,"iv":0.40890309623430965,"gamma":0.012668033472803349,"theta":-0.18291355648535568,"vega":0.22874652719665273,"rho":0.11589639687344058,"breakevenPct":2.5914040194571997},{"delta":0.75,"premium":21.146066945606695,"strike":223.84100418410043,"iv":0.4150537238493724,"gamma":0.011329121338912135,"theta":-0.17065414225941422,"vega":0.20765866108786613,"rho":0.12304956221261366,"breakevenPct":2.120496510924178},{"delta":0.8,"premium":24.287474437627814,"strike":219.58077709611453,"iv":0.42038558282208593,"gamma":0.009957464212678936,"theta":-0.15730807770961144,"vega":0.1855163599182004,"rho":0.13014459260952846,"breakevenPct":1.6541273587921277},{"delta":0.85,"premium":28.403016359918198,"strike":214.46830265848672,"iv":0.41655122699386504,"gamma":0.008219222903885482,"theta":-0.1317968302658487,"vega":0.15156952965235176,"rho":0.13658879523823467,"breakevenPct":1.2385656600270523},{"delta":0.9,"premium":33.186863543788185,"strike":208.71690427698576,"iv":0.41662586558044806,"gamma":0.006340733197556009,"theta":-0.10568920570264767,"vega":0.116049083503055,"rho":0.1425366883530358,"breakevenPct":0.8352512800224783}],"put":[{"delta":0.1,"premium":1.5551437216338884,"strike":205.5521936459909,"iv":0.458853706505295,"gamma":0.005654614220877459,"theta":-0.09116217851739788,"vega":0.11448063540090772,"rho":-0.021375492008785458,"breakevenPct":14.965798280801572},{"delta":0.15,"premium":2.46496062992126,"strike":212.70341207349082,"iv":0.45118923884514434,"gamma":0.00776509186351706,"theta":-0.1187477690288714,"vega":0.15334671916010498,"rho":-0.031865686762808265,"breakevenPct":12.364130286131907},{"delta":0.2,"premium":3.350787401574803,"strike":219.26509186351706,"iv":0.4266485564304462,"gamma":0.009864829396325459,"theta":-0.13561128608923886,"vega":0.18549895013123358,"rho":-0.04228429151712685,"breakevenPct":9.998205726576797},{"delta":0.25,"premium":4.26021897810219,"strike":224.05109489051094,"iv":0.40623722627737224,"gamma":0.01172043795620438,"theta":-0.14321204379562044,"vega":0.20814014598540145,"rho":-0.05263235153732859,"breakevenPct":8.382294325798764},{"delta":0.3,"premium":5.172627737226278,"strike":228.61313868613138,"iv":0.38634671532846715,"gamma":0.013545255474452554,"theta":-0.14964452554744526,"vega":0.22958175182481752,"rho":-0.06297151402349757,"breakevenPct":6.860979179280902},{"delta":0.35,"premium":6.5744125326370755,"strike":232.2715404699739,"iv":0.38584255874673634,"gamma":0.014259007832898173,"theta":-0.1575514360313316,"vega":0.24248302872062663,"rho":-0.0735294234290205,"breakevenPct":5.920330163677859},{"delta":0.4,"premium":8.189947780678851,"strike":235.53524804177545,"iv":0.39380600522193215,"gamma":0.014487467362924283,"theta":-0.16610234986945172,"vega":0.251654046997389,"rho":-0.08418287746598539,"breakevenPct":5.233305435141057},{"delta":0.45,"premium":9.805483028720626,"strike":238.79895561357702,"iv":0.40176945169712797,"gamma":0.014715926892950391,"theta":-0.1746532637075718,"vega":0.26082506527415145,"rho":-0.09483633150295026,"breakevenPct":4.546280706604257},{"delta":0.5,"premium":11.670131670131669,"strike":242.18988218988218,"iv":0.4043934164934165,"gamma":0.01469050589050589,"theta":-0.17515024255024256,"vega":0.26205391545391543,"rho":-0.10564174370947813,"breakevenPct":3.910066477803038},{"delta":0.55,"premium":13.679833679833681,"strike":245.65488565488565,"iv":0.403908316008316,"gamma":0.014517255717255718,"theta":-0.17095758835758834,"vega":0.25865821205821204,"rho":-0.1165356378881566,"breakevenPct":3.303438109607347},{"delta":0.6,"premium":15.689535689535688,"strike":249.1198891198891,"iv":0.40342321552321553,"gamma":0.014344005544005544,"theta":-0.16676493416493415,"vega":0.25526250866250866,"rho":-0.12742953206683505,"breakevenPct":2.6968097414116574},{"delta":0.65,"premium":18.109603886397608,"strike":252.7877428998505,"iv":0.3995365470852018,"gamma":0.013770328849028401,"theta":-0.15471629297458894,"vega":0.24277511210762334,"rho":-0.13860990886562435,"breakevenPct":2.1766823620454714},{"delta":0.7,"premium":20.669394618834076,"strike":256.52466367713004,"iv":0.3944917040358744,"gamma":0.013060313901345292,"theta":-0.13999282511210764,"vega":0.22719215246636776,"rho":-0.1498878280042369,"breakevenPct":1.6860070619858472},{"delta":0.75,"premium":23.468581081081076,"strike":260.47297297297297,"iv":0.39151689189189187,"gamma":0.01225337837837838,"theta":-0.12542972972972974,"vega":0.21087432432432435,"rho":-0.16134449472598553,"breakevenPct":1.2070062976690812},{"delta":0.8,"premium":29.448310810810813,"strike":267.22972972972974,"iv":0.4160439189189189,"gamma":0.010158783783783782,"theta":-0.11299729729729728,"vega":0.18479324324324323,"rho":-0.17517595076654222,"breakevenPct":0.88311007965031},{"delta":0.85,"premium":35.66231884057971,"strike":274.27536231884056,"iv":0.4262710144927536,"gamma":0.00818840579710145,"theta":-0.0909268115942029,"vega":0.15323623188405797,"rho":-0.18924894581175342,"breakevenPct":0.5364554071442829},{"delta":0.9,"premium":45.87085427135681,"strike":285.27638190954775,"iv":0.45472864321608053,"gamma":0.005855778894472358,"theta":-0.06598391959798994,"vega":0.11638291457286427,"rho":-0.20646644035384062,"breakevenPct":0.20611603243394958}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}