{"symbol":"THG","url":"https://intraalpha.com/companies/THG","capturedAt":"2026-10-23T03:16:47.275Z","state":"ready","quote":{"symbol":"THG","last_price":241,"prev_close":231.93,"regular_close":239.59,"change":9.07,"change_pct":3.9107,"regular_change":7.66,"regular_change_pct":3.3027,"extended_change":1.41,"extended_change_pct":0.5885,"bid":124.05,"ask":381.93,"bid_size":100,"ask_size":100,"volume":375617,"vwap":238.411296,"open":233.37,"high":239.91,"low":233.17,"close":239.59,"trade_count":11546,"last_trade_at":"2026-10-22T23:47:47.081833679Z","last_quote_at":"2026-10-23T00:00:00.21197626Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","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":{"symbol":"THG","fetched_at":"2026-10-23T03:16:46.912314+00:00","name":"The Hanover Insurance Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Hanover Insurance Group, Inc. offers a variety of property and casualty insurance products and services in the United States. The company is headquartered in Worcester, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8075853000,"ebitda":888500000,"pe_ratio":11.1,"peg_ratio":0.34,"book_value":105.23,"dividend_per_share":3.75,"dividend_yield":0.0162,"eps":20.89,"revenue_ttm":6764400000,"gross_profit_ttm":1704000000,"profit_margin":0.112,"operating_margin_ttm":0.148,"return_on_assets_ttm":0.0389,"return_on_equity_ttm":0.219,"quarterly_earnings_growth":0.249,"quarterly_revenue_growth":0.043,"analyst_target_price":235.88,"analyst_number":1,"beta":0.246,"fifty_two_week_high":239.91,"fifty_two_week_low":163.54,"fifty_day_ma":224.29,"two_hundred_day_ma":197.95,"shares_outstanding":34820200,"forward_pe":11.15,"price_to_sales":1.194,"price_to_book":2.063,"ev_to_revenue":1.211,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:46.912314+00:00"},"optionObservedAt":"2026-10-22T19:57:05.717Z","bars":[{"c":229.73,"h":229.75,"l":228.16,"n":35,"o":228.16,"t":"2026-10-16T13:30:00Z","v":2986,"vw":228.393629},{"c":230.615,"h":230.98,"l":230.615,"n":58,"o":230.86,"t":"2026-10-16T13:35:00Z","v":598,"vw":230.811774},{"c":230.7,"h":231.05,"l":230.7,"n":68,"o":231.05,"t":"2026-10-16T13:40:00Z","v":1722,"vw":230.878236},{"c":231.06,"h":231.06,"l":231.06,"n":10,"o":231.06,"t":"2026-10-16T13:45:00Z","v":538,"vw":231.06},{"c":232.26,"h":232.26,"l":231.68,"n":29,"o":231.68,"t":"2026-10-16T13:50:00Z","v":702,"vw":231.99},{"c":230.97,"h":231.5,"l":230.97,"n":13,"o":231.5,"t":"2026-10-16T13:55:00Z","v":896,"vw":231.284407},{"c":232.24,"h":232.24,"l":231.76,"n":141,"o":231.9,"t":"2026-10-16T14:00:00Z","v":4207,"vw":231.936615},{"c":231.78,"h":232.415,"l":231.78,"n":105,"o":232.405,"t":"2026-10-16T14:05:00Z","v":2289,"vw":232.042647},{"c":230.96,"h":230.96,"l":230.96,"n":22,"o":230.96,"t":"2026-10-16T14:10:00Z","v":386,"vw":230.96},{"c":231.58,"h":231.77,"l":231.57,"n":77,"o":231.77,"t":"2026-10-16T14:20:00Z","v":2601,"vw":231.641505},{"c":231.39,"h":231.39,"l":231.38,"n":53,"o":231.38,"t":"2026-10-16T14:35:00Z","v":992,"vw":231.383333},{"c":231.33,"h":231.67,"l":231.33,"n":144,"o":231.42,"t":"2026-10-16T14:40:00Z","v":4141,"vw":231.552688},{"c":231.365,"h":231.365,"l":231.365,"n":7,"o":231.365,"t":"2026-10-16T14:45:00Z","v":229,"vw":231.365},{"c":231.375,"h":231.59,"l":231.375,"n":62,"o":231.56,"t":"2026-10-16T14:50:00Z","v":1301,"vw":231.47299},{"c":231.76,"h":231.87,"l":231.76,"n":89,"o":231.87,"t":"2026-10-16T14:55:00Z","v":1275,"vw":231.815},{"c":232.015,"h":232.015,"l":231.6701,"n":65,"o":231.79,"t":"2026-10-16T15:00:00Z","v":1506,"vw":231.806582},{"c":232.31,"h":232.34,"l":232.31,"n":40,"o":232.34,"t":"2026-10-16T15:05:00Z","v":564,"vw":232.33},{"c":232.415,"h":232.415,"l":232.415,"n":14,"o":232.415,"t":"2026-10-16T15:10:00Z","v":320,"vw":232.415},{"c":232.89,"h":232.89,"l":232.7,"n":92,"o":232.7,"t":"2026-10-16T15:15:00Z","v":1345,"vw":232.808},{"c":232.9288,"h":233.035,"l":232.8575,"n":129,"o":232.975,"t":"2026-10-16T15:20:00Z","v":2958,"vw":232.949509},{"c":232.54,"h":232.6,"l":232.43,"n":93,"o":232.49,"t":"2026-10-16T15:25:00Z","v":2394,"vw":232.513603},{"c":232.31,"h":232.43,"l":232.31,"n":75,"o":232.43,"t":"2026-10-16T15:30:00Z","v":1792,"vw":232.388333},{"c":232.085,"h":232.22,"l":232,"n":120,"o":232.115,"t":"2026-10-16T15:40:00Z","v":3521,"vw":232.108797},{"c":231.9,"h":231.96,"l":231.9,"n":56,"o":231.96,"t":"2026-10-16T15:45:00Z","v":1907,"vw":231.941538},{"c":231.88,"h":231.88,"l":231.88,"n":14,"o":231.88,"t":"2026-10-16T15:50:00Z","v":294,"vw":231.88},{"c":232.07,"h":232.12,"l":231.65,"n":133,"o":231.78,"t":"2026-10-16T15:55:00Z","v":4636,"vw":232.002866},{"c":231.87,"h":232.33,"l":231.87,"n":66,"o":232.235,"t":"2026-10-16T16:00:00Z","v":2149,"vw":232.219173},{"c":232.085,"h":232.1925,"l":232.05,"n":55,"o":232.1925,"t":"2026-10-16T16:05:00Z","v":812,"vw":232.109167},{"c":231.48,"h":232.21,"l":231.48,"n":68,"o":232.105,"t":"2026-10-16T16:10:00Z","v":2524,"vw":231.918072},{"c":231.33,"h":231.39,"l":231.33,"n":35,"o":231.39,"t":"2026-10-16T16:15:00Z","v":1051,"vw":231.381429},{"c":231.35,"h":231.39,"l":231.35,"n":94,"o":231.39,"t":"2026-10-16T16:20:00Z","v":1353,"vw":231.358511},{"c":230.98,"h":231.1,"l":230.98,"n":65,"o":231.1,"t":"2026-10-16T16:25:00Z","v":1842,"vw":231.034286},{"c":230.98,"h":230.98,"l":230.98,"n":14,"o":230.98,"t":"2026-10-16T16:30:00Z","v":176,"vw":230.98},{"c":230.84,"h":231,"l":230.84,"n":27,"o":231,"t":"2026-10-16T16:35:00Z","v":877,"vw":230.936735},{"c":230.87,"h":231,"l":230.87,"n":67,"o":230.985,"t":"2026-10-16T16:45:00Z","v":2288,"vw":230.925417},{"c":230.92,"h":230.92,"l":230.63,"n":53,"o":230.67,"t":"2026-10-16T16:50:00Z","v":1338,"vw":230.72},{"c":230.94,"h":231.03,"l":230.88,"n":112,"o":230.92,"t":"2026-10-16T17:05:00Z","v":1902,"vw":230.920116},{"c":230.73,"h":230.9625,"l":230.73,"n":69,"o":230.9625,"t":"2026-10-16T17:10:00Z","v":1726,"vw":230.879415},{"c":230.77,"h":230.77,"l":230.77,"n":9,"o":230.77,"t":"2026-10-16T17:15:00Z","v":228,"vw":230.77},{"c":230.77,"h":230.91,"l":230.7,"n":61,"o":230.79,"t":"2026-10-16T17:20:00Z","v":1746,"vw":230.844818},{"c":231.19,"h":231.32,"l":230.85,"n":182,"o":230.85,"t":"2026-10-16T17:25:00Z","v":3962,"vw":231.052969},{"c":231.05,"h":231.37,"l":230.82,"n":69,"o":231.37,"t":"2026-10-16T17:30:00Z","v":1548,"vw":231.077428},{"c":231.11,"h":231.13,"l":231.05,"n":47,"o":231.05,"t":"2026-10-16T17:35:00Z","v":1105,"vw":231.094},{"c":231.2,"h":231.2,"l":231.2,"n":60,"o":231.2,"t":"2026-10-16T17:40:00Z","v":760,"vw":231.2},{"c":231.04,"h":231.2,"l":231.04,"n":40,"o":231.2,"t":"2026-10-16T17:45:00Z","v":689,"vw":231.12},{"c":230.95,"h":231.17,"l":230.95,"n":51,"o":231.17,"t":"2026-10-16T17:50:00Z","v":957,"vw":231.077976},{"c":230.94,"h":230.94,"l":230.94,"n":28,"o":230.94,"t":"2026-10-16T17:55:00Z","v":324,"vw":230.94},{"c":231.175,"h":231.385,"l":230.72,"n":177,"o":230.94,"t":"2026-10-16T18:00:00Z","v":5771,"vw":231.082812},{"c":231.43,"h":231.48,"l":231.41,"n":56,"o":231.475,"t":"2026-10-16T18:05:00Z","v":2337,"vw":231.437149},{"c":231.031,"h":231.031,"l":231.031,"n":15,"o":231.031,"t":"2026-10-16T18:15:00Z","v":600,"vw":231.031},{"c":231.3,"h":231.355,"l":231.22,"n":55,"o":231.22,"t":"2026-10-16T18:20:00Z","v":1580,"vw":231.297093},{"c":231.38,"h":231.38,"l":231.215,"n":101,"o":231.3,"t":"2026-10-16T18:25:00Z","v":2026,"vw":231.301667},{"c":231.5,"h":231.51,"l":231.335,"n":71,"o":231.5,"t":"2026-10-16T18:30:00Z","v":1202,"vw":231.469},{"c":231.54,"h":231.58,"l":231.5,"n":110,"o":231.5,"t":"2026-10-16T18:35:00Z","v":2294,"vw":231.543386},{"c":231.74,"h":231.74,"l":231.565,"n":114,"o":231.565,"t":"2026-10-16T18:40:00Z","v":3474,"vw":231.612778},{"c":231.98,"h":231.98,"l":231.92,"n":44,"o":231.92,"t":"2026-10-16T18:45:00Z","v":720,"vw":231.95},{"c":231.96,"h":232,"l":231.96,"n":37,"o":231.98,"t":"2026-10-16T18:50:00Z","v":885,"vw":231.989228},{"c":232.47,"h":232.47,"l":231.955,"n":182,"o":231.96,"t":"2026-10-16T18:55:00Z","v":3494,"vw":232.166875},{"c":232.56,"h":232.56,"l":232.19,"n":124,"o":232.215,"t":"2026-10-16T19:00:00Z","v":2192,"vw":232.346667},{"c":232.53,"h":232.665,"l":232.53,"n":92,"o":232.585,"t":"2026-10-16T19:05:00Z","v":3081,"vw":232.549763},{"c":232.38,"h":232.505,"l":232.38,"n":115,"o":232.45,"t":"2026-10-16T19:10:00Z","v":3144,"vw":232.438458},{"c":232.725,"h":232.725,"l":232.315,"n":153,"o":232.3325,"t":"2026-10-16T19:15:00Z","v":3372,"vw":232.542615},{"c":232.62,"h":232.82,"l":232.62,"n":115,"o":232.82,"t":"2026-10-16T19:20:00Z","v":2531,"vw":232.675},{"c":232.425,"h":232.48,"l":232.32,"n":73,"o":232.48,"t":"2026-10-16T19:25:00Z","v":2530,"vw":232.420661},{"c":232.71,"h":232.71,"l":232.36,"n":201,"o":232.38,"t":"2026-10-16T19:30:00Z","v":3425,"vw":232.513855},{"c":232.71,"h":233,"l":232.71,"n":145,"o":232.87,"t":"2026-10-16T19:35:00Z","v":4353,"vw":232.913186},{"c":232.415,"h":232.48,"l":232.28,"n":230,"o":232.48,"t":"2026-10-16T19:40:00Z","v":6237,"vw":232.359982},{"c":232.44,"h":232.745,"l":232.26,"n":229,"o":232.69,"t":"2026-10-16T19:45:00Z","v":5097,"vw":232.626786},{"c":232.57,"h":232.6725,"l":232.23,"n":239,"o":232.485,"t":"2026-10-16T19:50:00Z","v":4346,"vw":232.543647},{"c":233.04,"h":233.12,"l":232.52,"n":1050,"o":232.74,"t":"2026-10-16T19:55:00Z","v":31122,"vw":232.834101},{"c":232.97,"h":233.13,"l":232.97,"n":39,"o":233.13,"t":"2026-10-16T20:00:00Z","v":90217,"vw":232.970254},{"c":232.36,"h":232.74,"l":231.52,"n":26,"o":231.52,"t":"2026-10-19T13:30:00Z","v":2145,"vw":231.795192},{"c":232.395,"h":232.395,"l":232.395,"n":12,"o":232.395,"t":"2026-10-19T13:35:00Z","v":1180,"vw":232.395},{"c":232.39,"h":232.39,"l":232.39,"n":14,"o":232.39,"t":"2026-10-19T13:40:00Z","v":538,"vw":232.39},{"c":232.09,"h":232.09,"l":232.09,"n":13,"o":232.09,"t":"2026-10-19T13:45:00Z","v":447,"vw":232.09},{"c":230.8867,"h":230.8867,"l":230.8867,"n":7,"o":230.8867,"t":"2026-10-19T13:50:00Z","v":336,"vw":230.8867},{"c":232.09,"h":232.09,"l":232.09,"n":8,"o":232.09,"t":"2026-10-19T13:55:00Z","v":182,"vw":232.09},{"c":231.8,"h":232.46,"l":231.75,"n":1649,"o":232.35,"t":"2026-10-19T14:00:00Z","v":31706,"vw":232.046984},{"c":231.6,"h":232.05,"l":231.6,"n":555,"o":231.85,"t":"2026-10-19T14:05:00Z","v":8128,"vw":231.901234},{"c":230.82,"h":230.84,"l":230.82,"n":41,"o":230.84,"t":"2026-10-19T14:20:00Z","v":987,"vw":230.831429},{"c":230.895,"h":230.895,"l":230.895,"n":6,"o":230.895,"t":"2026-10-19T14:30:00Z","v":119,"vw":230.895},{"c":230.825,"h":230.825,"l":230.825,"n":12,"o":230.825,"t":"2026-10-19T14:35:00Z","v":278,"vw":230.825},{"c":229.92,"h":230.39,"l":229.92,"n":47,"o":230.39,"t":"2026-10-19T14:40:00Z","v":1012,"vw":230.028},{"c":230.43,"h":230.43,"l":229.95,"n":86,"o":229.98,"t":"2026-10-19T14:45:00Z","v":1608,"vw":230.182083},{"c":230.33,"h":230.33,"l":230.33,"n":10,"o":230.33,"t":"2026-10-19T14:50:00Z","v":132,"vw":230.33},{"c":230.59,"h":230.6,"l":230.59,"n":11,"o":230.6,"t":"2026-10-19T15:10:00Z","v":243,"vw":230.595},{"c":230.925,"h":230.925,"l":230.8,"n":78,"o":230.85,"t":"2026-10-19T15:15:00Z","v":1555,"vw":230.891429},{"c":230.935,"h":230.935,"l":230.935,"n":13,"o":230.935,"t":"2026-10-19T15:20:00Z","v":138,"vw":230.935},{"c":230.96,"h":230.96,"l":230.96,"n":6,"o":230.96,"t":"2026-10-19T15:25:00Z","v":113,"vw":230.96},{"c":230.61,"h":230.61,"l":230.59,"n":29,"o":230.59,"t":"2026-10-19T15:30:00Z","v":951,"vw":230.599565},{"c":230.58,"h":230.58,"l":230.58,"n":18,"o":230.58,"t":"2026-10-19T15:35:00Z","v":262,"vw":230.58},{"c":230.64,"h":230.64,"l":230.64,"n":7,"o":230.64,"t":"2026-10-19T15:40:00Z","v":125,"vw":230.64},{"c":230.41,"h":230.41,"l":230.41,"n":5,"o":230.41,"t":"2026-10-19T15:45:00Z","v":152,"vw":230.41},{"c":230.41,"h":230.42,"l":230.41,"n":44,"o":230.42,"t":"2026-10-19T15:50:00Z","v":1097,"vw":230.416667},{"c":230.54,"h":230.55,"l":230.54,"n":17,"o":230.55,"t":"2026-10-19T16:00:00Z","v":819,"vw":230.545},{"c":230.56,"h":230.66,"l":230.56,"n":39,"o":230.66,"t":"2026-10-19T16:15:00Z","v":1067,"vw":230.6325},{"c":230.29,"h":230.29,"l":230.09,"n":127,"o":230.245,"t":"2026-10-19T16:20:00Z","v":2479,"vw":230.186667},{"c":229.94,"h":229.98,"l":229.94,"n":36,"o":229.98,"t":"2026-10-19T16:25:00Z","v":1277,"vw":229.976},{"c":230.01,"h":230.01,"l":230.01,"n":42,"o":230.01,"t":"2026-10-19T16:30:00Z","v":516,"vw":230.01},{"c":230.03,"h":230.03,"l":230.03,"n":12,"o":230.03,"t":"2026-10-19T16:35:00Z","v":145,"vw":230.03},{"c":230.12,"h":230.12,"l":230.07,"n":51,"o":230.07,"t":"2026-10-19T16:45:00Z","v":724,"vw":230.1075},{"c":230.26,"h":230.33,"l":230.26,"n":34,"o":230.31,"t":"2026-10-19T16:50:00Z","v":1285,"vw":230.311429},{"c":229.91,"h":229.91,"l":229.91,"n":45,"o":229.91,"t":"2026-10-19T17:00:00Z","v":600,"vw":229.91},{"c":229.91,"h":229.91,"l":229.91,"n":9,"o":229.91,"t":"2026-10-19T17:10:00Z","v":256,"vw":229.91},{"c":229.87,"h":229.87,"l":229.325,"n":89,"o":229.79,"t":"2026-10-19T17:15:00Z","v":2791,"vw":229.671137},{"c":230.05,"h":230.05,"l":229.835,"n":57,"o":230.02,"t":"2026-10-19T17:25:00Z","v":990,"vw":229.98125},{"c":230.095,"h":230.12,"l":230.095,"n":54,"o":230.12,"t":"2026-10-19T17:30:00Z","v":1348,"vw":230.105},{"c":229.89,"h":229.92,"l":229.89,"n":10,"o":229.92,"t":"2026-10-19T17:35:00Z","v":372,"vw":229.910909},{"c":229.84,"h":229.88,"l":229.84,"n":58,"o":229.88,"t":"2026-10-19T17:40:00Z","v":1350,"vw":229.872},{"c":230.24,"h":230.24,"l":229.985,"n":41,"o":229.985,"t":"2026-10-19T17:45:00Z","v":751,"vw":230.155},{"c":230.39,"h":230.39,"l":230.39,"n":38,"o":230.39,"t":"2026-10-19T17:50:00Z","v":826,"vw":230.39},{"c":229.86,"h":230.04,"l":229.86,"n":57,"o":230.04,"t":"2026-10-19T18:00:00Z","v":813,"vw":229.96},{"c":230.325,"h":230.325,"l":230.175,"n":29,"o":230.175,"t":"2026-10-19T18:15:00Z","v":597,"vw":230.25},{"c":230.31,"h":230.32,"l":230.31,"n":24,"o":230.32,"t":"2026-10-19T18:20:00Z","v":404,"vw":230.315},{"c":230.84,"h":230.84,"l":230.51,"n":117,"o":230.51,"t":"2026-10-19T18:25:00Z","v":2278,"vw":230.631667},{"c":230.57,"h":230.59,"l":230.57,"n":62,"o":230.59,"t":"2026-10-19T18:30:00Z","v":1092,"vw":230.582},{"c":230.5,"h":230.5,"l":230.5,"n":4,"o":230.5,"t":"2026-10-19T18:35:00Z","v":120,"vw":230.5},{"c":230.51,"h":230.51,"l":230.51,"n":11,"o":230.51,"t":"2026-10-19T18:40:00Z","v":251,"vw":230.51},{"c":230.3,"h":230.495,"l":230.15,"n":166,"o":230.24,"t":"2026-10-19T18:45:00Z","v":5444,"vw":230.27448},{"c":230.185,"h":230.2,"l":230.115,"n":55,"o":230.115,"t":"2026-10-19T18:50:00Z","v":1212,"vw":230.163523},{"c":230.605,"h":230.605,"l":230.23,"n":94,"o":230.23,"t":"2026-10-19T18:55:00Z","v":2574,"vw":230.474118},{"c":230.56,"h":230.595,"l":230.39,"n":30,"o":230.39,"t":"2026-10-19T19:00:00Z","v":915,"vw":230.558125},{"c":230.31,"h":230.6075,"l":230.31,"n":61,"o":230.6075,"t":"2026-10-19T19:05:00Z","v":1185,"vw":230.472083},{"c":230.41,"h":230.42,"l":230.29,"n":69,"o":230.29,"t":"2026-10-19T19:10:00Z","v":1605,"vw":230.384473},{"c":230.14,"h":230.44,"l":230.11,"n":145,"o":230.42,"t":"2026-10-19T19:15:00Z","v":2957,"vw":230.297857},{"c":229.97,"h":230.195,"l":229.96,"n":181,"o":230.195,"t":"2026-10-19T19:20:00Z","v":4583,"vw":230.0845},{"c":229.93,"h":229.93,"l":229.89,"n":42,"o":229.91,"t":"2026-10-19T19:25:00Z","v":1111,"vw":229.903333},{"c":229.95,"h":229.97,"l":229.92,"n":161,"o":229.92,"t":"2026-10-19T19:30:00Z","v":2866,"vw":229.944086},{"c":229.81,"h":229.89,"l":229.81,"n":107,"o":229.89,"t":"2026-10-19T19:35:00Z","v":2394,"vw":229.846923},{"c":230.18,"h":230.18,"l":229.9,"n":166,"o":229.905,"t":"2026-10-19T19:40:00Z","v":3882,"vw":230.028225},{"c":230.24,"h":230.24,"l":230.005,"n":154,"o":230.02,"t":"2026-10-19T19:45:00Z","v":2857,"vw":230.149231},{"c":230.495,"h":230.52,"l":230.235,"n":162,"o":230.235,"t":"2026-10-19T19:50:00Z","v":2242,"vw":230.36},{"c":230.565,"h":231.01,"l":230.1222,"n":967,"o":230.1222,"t":"2026-10-19T19:55:00Z","v":20658,"vw":230.57922},{"c":230.75,"h":230.75,"l":230.75,"n":39,"o":230.75,"t":"2026-10-19T20:00:00Z","v":76632,"vw":230.75},{"c":230.77,"h":230.77,"l":230.77,"n":12,"o":230.77,"t":"2026-10-19T22:40:00Z","v":527,"vw":230.77},{"c":230.81,"h":230.81,"l":230,"n":39,"o":230,"t":"2026-10-19T22:45:00Z","v":702,"vw":230.232759},{"c":229.99,"h":229.99,"l":229.99,"n":2,"o":229.99,"t":"2026-10-19T22:55:00Z","v":498,"vw":229.99},{"c":232.01,"h":232.01,"l":232.01,"n":17,"o":232.01,"t":"2026-10-20T13:30:00Z","v":1729,"vw":232.01},{"c":232.98,"h":234.01,"l":232.98,"n":51,"o":234,"t":"2026-10-20T13:35:00Z","v":1785,"vw":233.228786},{"c":232.99,"h":232.99,"l":232.99,"n":12,"o":232.99,"t":"2026-10-20T13:45:00Z","v":375,"vw":232.99},{"c":234.16,"h":234.33,"l":234.16,"n":15,"o":234.33,"t":"2026-10-20T13:50:00Z","v":571,"vw":234.245},{"c":232.42,"h":233.55,"l":232.42,"n":91,"o":233.55,"t":"2026-10-20T13:55:00Z","v":2499,"vw":232.869597},{"c":231.15,"h":231.15,"l":231.01,"n":40,"o":231.01,"t":"2026-10-20T14:10:00Z","v":1529,"vw":231.12692},{"c":231.39,"h":231.47,"l":231.34,"n":45,"o":231.47,"t":"2026-10-20T14:15:00Z","v":1260,"vw":231.4},{"c":231.24,"h":231.47,"l":231.065,"n":38,"o":231.43,"t":"2026-10-20T14:20:00Z","v":1361,"vw":231.31479},{"c":230.59,"h":231.24,"l":230.59,"n":69,"o":231.24,"t":"2026-10-20T14:25:00Z","v":1278,"vw":230.89},{"c":230.85,"h":230.85,"l":230.85,"n":12,"o":230.85,"t":"2026-10-20T14:35:00Z","v":203,"vw":230.85},{"c":231.32,"h":231.32,"l":231.32,"n":24,"o":231.32,"t":"2026-10-20T14:40:00Z","v":382,"vw":231.32},{"c":231.48,"h":231.48,"l":231.235,"n":79,"o":231.235,"t":"2026-10-20T14:45:00Z","v":1195,"vw":231.371111},{"c":231.49,"h":231.645,"l":231.49,"n":46,"o":231.645,"t":"2026-10-20T14:50:00Z","v":842,"vw":231.5675},{"c":230.98,"h":231.18,"l":230.98,"n":58,"o":231.18,"t":"2026-10-20T14:55:00Z","v":929,"vw":231.13},{"c":231.27,"h":231.27,"l":230.79,"n":139,"o":230.8,"t":"2026-10-20T15:05:00Z","v":3276,"vw":231.083973},{"c":231.415,"h":231.58,"l":231.415,"n":36,"o":231.43,"t":"2026-10-20T15:10:00Z","v":1871,"vw":231.531443},{"c":231.66,"h":231.67,"l":231.66,"n":82,"o":231.67,"t":"2026-10-20T15:15:00Z","v":1306,"vw":231.664975},{"c":231.66,"h":231.86,"l":231.66,"n":56,"o":231.86,"t":"2026-10-20T15:20:00Z","v":1191,"vw":231.781581},{"c":231.68,"h":231.68,"l":231.68,"n":28,"o":231.68,"t":"2026-10-20T15:25:00Z","v":542,"vw":231.68},{"c":231.89,"h":231.89,"l":231.89,"n":23,"o":231.89,"t":"2026-10-20T15:30:00Z","v":707,"vw":231.89},{"c":232.125,"h":232.125,"l":232.125,"n":14,"o":232.125,"t":"2026-10-20T15:35:00Z","v":188,"vw":232.125},{"c":232.04,"h":232.14,"l":232.04,"n":48,"o":232.14,"t":"2026-10-20T15:40:00Z","v":999,"vw":232.12},{"c":231.81,"h":231.93,"l":231.81,"n":52,"o":231.93,"t":"2026-10-20T15:45:00Z","v":1398,"vw":231.89},{"c":231.12,"h":231.28,"l":231.12,"n":70,"o":231.28,"t":"2026-10-20T16:05:00Z","v":1126,"vw":231.205141},{"c":231.6199,"h":231.6199,"l":231.6199,"n":19,"o":231.6199,"t":"2026-10-20T16:15:00Z","v":430,"vw":231.6199},{"c":231.35,"h":231.35,"l":231.315,"n":27,"o":231.315,"t":"2026-10-20T16:20:00Z","v":1079,"vw":231.335417},{"c":231.315,"h":231.315,"l":231.073,"n":9,"o":231.073,"t":"2026-10-20T16:25:00Z","v":297,"vw":231.194},{"c":231.6,"h":231.73,"l":231.49,"n":165,"o":231.57,"t":"2026-10-20T16:40:00Z","v":4639,"vw":231.626095},{"c":231.545,"h":231.8,"l":231.39,"n":134,"o":231.6804,"t":"2026-10-20T16:45:00Z","v":4140,"vw":231.621593},{"c":231.51,"h":231.51,"l":231.51,"n":20,"o":231.51,"t":"2026-10-20T16:50:00Z","v":526,"vw":231.51},{"c":231.58,"h":231.73,"l":231.525,"n":50,"o":231.72,"t":"2026-10-20T16:55:00Z","v":1552,"vw":231.61},{"c":231.695,"h":231.695,"l":231.695,"n":9,"o":231.695,"t":"2026-10-20T17:05:00Z","v":152,"vw":231.695},{"c":231.32,"h":231.46,"l":231.32,"n":66,"o":231.46,"t":"2026-10-20T17:15:00Z","v":1133,"vw":231.403821},{"c":231.19,"h":231.525,"l":231.19,"n":121,"o":231.52,"t":"2026-10-20T17:30:00Z","v":5334,"vw":231.351962},{"c":231.19,"h":231.23,"l":231.19,"n":8,"o":231.23,"t":"2026-10-20T17:40:00Z","v":490,"vw":231.22},{"c":231.385,"h":231.4936,"l":231.385,"n":25,"o":231.4936,"t":"2026-10-20T17:45:00Z","v":631,"vw":231.425936},{"c":231.61,"h":231.615,"l":231.365,"n":151,"o":231.365,"t":"2026-10-20T17:50:00Z","v":5417,"vw":231.457228},{"c":231.59,"h":231.59,"l":231.59,"n":8,"o":231.59,"t":"2026-10-20T17:55:00Z","v":169,"vw":231.59},{"c":231.51,"h":231.59,"l":231.51,"n":35,"o":231.59,"t":"2026-10-20T18:00:00Z","v":689,"vw":231.542},{"c":231.63,"h":231.72,"l":231.51,"n":117,"o":231.59,"t":"2026-10-20T18:05:00Z","v":4210,"vw":231.593945},{"c":231.635,"h":231.9399,"l":231.44,"n":91,"o":231.9399,"t":"2026-10-20T18:15:00Z","v":2340,"vw":231.655399},{"c":231.4,"h":231.575,"l":231.4,"n":39,"o":231.575,"t":"2026-10-20T18:20:00Z","v":917,"vw":231.489666},{"c":231.71,"h":231.71,"l":231.71,"n":20,"o":231.71,"t":"2026-10-20T18:35:00Z","v":756,"vw":231.71},{"c":231.57,"h":231.57,"l":231.57,"n":42,"o":231.57,"t":"2026-10-20T18:40:00Z","v":871,"vw":231.57},{"c":231.5,"h":231.51,"l":231.5,"n":58,"o":231.51,"t":"2026-10-20T18:45:00Z","v":1312,"vw":231.503333},{"c":231.56,"h":231.56,"l":231.5,"n":95,"o":231.5,"t":"2026-10-20T18:55:00Z","v":2882,"vw":231.523553},{"c":231.515,"h":231.525,"l":231.38,"n":47,"o":231.525,"t":"2026-10-20T19:00:00Z","v":1331,"vw":231.485251},{"c":231.81,"h":231.81,"l":231.4775,"n":126,"o":231.4775,"t":"2026-10-20T19:10:00Z","v":2977,"vw":231.643386},{"c":231.5815,"h":231.74,"l":231.49,"n":74,"o":231.7,"t":"2026-10-20T19:15:00Z","v":2760,"vw":231.593646},{"c":231.32,"h":231.7,"l":231.32,"n":136,"o":231.7,"t":"2026-10-20T19:20:00Z","v":2967,"vw":231.412062},{"c":231.6,"h":231.71,"l":231.46,"n":167,"o":231.575,"t":"2026-10-20T19:25:00Z","v":5420,"vw":231.5524},{"c":231.66,"h":231.67,"l":231.37,"n":186,"o":231.57,"t":"2026-10-20T19:30:00Z","v":6447,"vw":231.539864},{"c":231.745,"h":231.745,"l":231.58,"n":145,"o":231.71,"t":"2026-10-20T19:35:00Z","v":4179,"vw":231.681152},{"c":231.79,"h":231.79,"l":231.58,"n":219,"o":231.61,"t":"2026-10-20T19:40:00Z","v":6771,"vw":231.634353},{"c":231.4,"h":231.64,"l":231.37,"n":277,"o":231.57,"t":"2026-10-20T19:45:00Z","v":6279,"vw":231.496279},{"c":231.31,"h":231.47,"l":231.28,"n":285,"o":231.47,"t":"2026-10-20T19:50:00Z","v":5667,"vw":231.348421},{"c":231.97,"h":232.06,"l":231.31,"n":1275,"o":231.31,"t":"2026-10-20T19:55:00Z","v":42140,"vw":231.701421},{"c":231.97,"h":231.97,"l":231.92,"n":32,"o":231.92,"t":"2026-10-20T20:00:00Z","v":79514,"vw":231.969912},{"c":233.2,"h":233.2,"l":232.57,"n":21,"o":232.57,"t":"2026-10-21T13:30:00Z","v":1556,"vw":232.615652},{"c":232.165,"h":232.165,"l":231.28,"n":21,"o":231.28,"t":"2026-10-21T13:35:00Z","v":260,"vw":231.7225},{"c":232.49,"h":232.49,"l":231.84,"n":10,"o":231.84,"t":"2026-10-21T13:45:00Z","v":342,"vw":232.165},{"c":232.5975,"h":232.5975,"l":232.415,"n":55,"o":232.5325,"t":"2026-10-21T13:50:00Z","v":805,"vw":232.51875},{"c":232.19,"h":232.42,"l":232.15,"n":20,"o":232.42,"t":"2026-10-21T14:00:00Z","v":780,"vw":232.253333},{"c":232.09,"h":232.36,"l":232.09,"n":105,"o":232.2,"t":"2026-10-21T14:05:00Z","v":2708,"vw":232.197748},{"c":233.2964,"h":233.2964,"l":233.2964,"n":19,"o":233.2964,"t":"2026-10-21T14:10:00Z","v":683,"vw":233.2964},{"c":232.98,"h":232.98,"l":232.82,"n":27,"o":232.825,"t":"2026-10-21T14:15:00Z","v":1247,"vw":232.840275},{"c":232.87,"h":232.99,"l":232.87,"n":34,"o":232.99,"t":"2026-10-21T14:20:00Z","v":770,"vw":232.95},{"c":232.26,"h":233,"l":231.985,"n":81,"o":232.875,"t":"2026-10-21T14:25:00Z","v":3282,"vw":232.491746},{"c":232.79,"h":232.95,"l":232.34,"n":83,"o":232.94,"t":"2026-10-21T14:35:00Z","v":2935,"vw":232.717352},{"c":232.71,"h":233,"l":232.54,"n":57,"o":233,"t":"2026-10-21T14:40:00Z","v":1212,"vw":232.743572},{"c":232.32,"h":232.39,"l":232.32,"n":55,"o":232.39,"t":"2026-10-21T14:50:00Z","v":1296,"vw":232.355},{"c":232.43,"h":232.43,"l":232.43,"n":47,"o":232.43,"t":"2026-10-21T14:55:00Z","v":1807,"vw":232.43},{"c":232.21,"h":232.35,"l":232.21,"n":96,"o":232.25,"t":"2026-10-21T15:00:00Z","v":2416,"vw":232.291366},{"c":231.85,"h":232.09,"l":231.85,"n":46,"o":232.09,"t":"2026-10-21T15:10:00Z","v":1639,"vw":231.995},{"c":232,"h":232,"l":231.995,"n":31,"o":231.995,"t":"2026-10-21T15:15:00Z","v":484,"vw":231.9975},{"c":232.09,"h":232.21,"l":232.09,"n":21,"o":232.21,"t":"2026-10-21T15:20:00Z","v":337,"vw":232.15},{"c":232.38,"h":232.38,"l":232.2,"n":25,"o":232.2,"t":"2026-10-21T15:25:00Z","v":498,"vw":232.335},{"c":232.115,"h":232.385,"l":232.115,"n":101,"o":232.385,"t":"2026-10-21T15:30:00Z","v":1773,"vw":232.243333},{"c":232.38,"h":232.38,"l":232.37,"n":54,"o":232.37,"t":"2026-10-21T15:40:00Z","v":826,"vw":232.375},{"c":232.495,"h":232.495,"l":232.28,"n":59,"o":232.28,"t":"2026-10-21T15:45:00Z","v":2125,"vw":232.3265},{"c":232.52,"h":232.52,"l":232.52,"n":8,"o":232.52,"t":"2026-10-21T15:50:00Z","v":154,"vw":232.52},{"c":232.45,"h":232.535,"l":232.445,"n":73,"o":232.535,"t":"2026-10-21T15:55:00Z","v":1168,"vw":232.468},{"c":232.45,"h":232.45,"l":232.45,"n":65,"o":232.45,"t":"2026-10-21T16:00:00Z","v":3483,"vw":232.45},{"c":232.09,"h":232.09,"l":232.015,"n":60,"o":232.015,"t":"2026-10-21T16:05:00Z","v":1127,"vw":232.053054},{"c":231.805,"h":231.805,"l":231.805,"n":9,"o":231.805,"t":"2026-10-21T16:15:00Z","v":157,"vw":231.805},{"c":231.85,"h":232,"l":231.85,"n":60,"o":232,"t":"2026-10-21T16:20:00Z","v":1131,"vw":231.918702},{"c":231.99,"h":231.99,"l":231.91,"n":46,"o":231.99,"t":"2026-10-21T16:25:00Z","v":1165,"vw":231.963334},{"c":232.06,"h":232.13,"l":231.98,"n":37,"o":232.13,"t":"2026-10-21T16:30:00Z","v":939,"vw":232.056667},{"c":231.88,"h":232.09,"l":231.83,"n":124,"o":231.97,"t":"2026-10-21T16:35:00Z","v":3960,"vw":231.948336},{"c":231.705,"h":231.8,"l":231.705,"n":38,"o":231.8,"t":"2026-10-21T16:40:00Z","v":580,"vw":231.7525},{"c":231.705,"h":231.705,"l":231.705,"n":7,"o":231.705,"t":"2026-10-21T16:45:00Z","v":291,"vw":231.705},{"c":231.93,"h":231.93,"l":231.44,"n":42,"o":231.44,"t":"2026-10-21T16:55:00Z","v":1411,"vw":231.685},{"c":232.2,"h":232.2555,"l":232.08,"n":66,"o":232.08,"t":"2026-10-21T17:00:00Z","v":1844,"vw":232.177942},{"c":232.38,"h":232.38,"l":232.09,"n":63,"o":232.09,"t":"2026-10-21T17:05:00Z","v":1091,"vw":232.17625},{"c":232.02,"h":232.02,"l":231.96,"n":50,"o":232,"t":"2026-10-21T17:15:00Z","v":983,"vw":231.988},{"c":231.83,"h":231.89,"l":231.75,"n":61,"o":231.87,"t":"2026-10-21T17:20:00Z","v":1519,"vw":231.826667},{"c":231.77,"h":231.77,"l":231.66,"n":34,"o":231.66,"t":"2026-10-21T17:30:00Z","v":619,"vw":231.733333},{"c":231.71,"h":231.71,"l":231.68,"n":42,"o":231.68,"t":"2026-10-21T17:35:00Z","v":831,"vw":231.698},{"c":231.59,"h":231.665,"l":231.52,"n":120,"o":231.52,"t":"2026-10-21T17:40:00Z","v":3562,"vw":231.601505},{"c":231.585,"h":231.59,"l":231.585,"n":30,"o":231.59,"t":"2026-10-21T17:45:00Z","v":1328,"vw":231.589512},{"c":231.8,"h":231.81,"l":231.775,"n":55,"o":231.81,"t":"2026-10-21T17:50:00Z","v":1503,"vw":231.785},{"c":231.52,"h":231.52,"l":231.44,"n":45,"o":231.52,"t":"2026-10-21T17:55:00Z","v":1321,"vw":231.504},{"c":231.57,"h":231.57,"l":231.57,"n":36,"o":231.57,"t":"2026-10-21T18:00:00Z","v":359,"vw":231.57},{"c":231.31,"h":231.46,"l":231.2,"n":153,"o":231.435,"t":"2026-10-21T18:05:00Z","v":9566,"vw":231.39386},{"c":231.66,"h":231.66,"l":231.33,"n":100,"o":231.33,"t":"2026-10-21T18:10:00Z","v":1599,"vw":231.517945},{"c":231.2,"h":231.4,"l":231.2,"n":43,"o":231.4,"t":"2026-10-21T18:15:00Z","v":1319,"vw":231.364444},{"c":231.14,"h":231.21,"l":230.9901,"n":45,"o":230.9901,"t":"2026-10-21T18:20:00Z","v":714,"vw":231.125025},{"c":231.58,"h":231.58,"l":231.17,"n":43,"o":231.17,"t":"2026-10-21T18:25:00Z","v":947,"vw":231.468},{"c":231.96,"h":232.01,"l":231.9,"n":92,"o":231.93,"t":"2026-10-21T18:40:00Z","v":2864,"vw":231.941661},{"c":232.01,"h":232.01,"l":231.87,"n":78,"o":232,"t":"2026-10-21T18:45:00Z","v":2373,"vw":231.921667},{"c":231.915,"h":231.915,"l":231.915,"n":15,"o":231.915,"t":"2026-10-21T18:50:00Z","v":397,"vw":231.915},{"c":232.24,"h":232.29,"l":232,"n":149,"o":232.005,"t":"2026-10-21T19:00:00Z","v":4602,"vw":232.06375},{"c":232.32,"h":232.35,"l":232.31,"n":110,"o":232.31,"t":"2026-10-21T19:05:00Z","v":1886,"vw":232.338889},{"c":232.17,"h":232.305,"l":232.17,"n":48,"o":232.305,"t":"2026-10-21T19:10:00Z","v":761,"vw":232.215},{"c":232.13,"h":232.1525,"l":232.13,"n":42,"o":232.15,"t":"2026-10-21T19:15:00Z","v":834,"vw":232.141787},{"c":232.45,"h":232.64,"l":232.275,"n":244,"o":232.4,"t":"2026-10-21T19:20:00Z","v":4612,"vw":232.492143},{"c":232.74,"h":233.07,"l":232.74,"n":188,"o":233.07,"t":"2026-10-21T19:30:00Z","v":3728,"vw":232.888377},{"c":232.76,"h":232.88,"l":232.705,"n":99,"o":232.71,"t":"2026-10-21T19:35:00Z","v":1662,"vw":232.7625},{"c":233.175,"h":233.26,"l":232.76,"n":194,"o":232.76,"t":"2026-10-21T19:40:00Z","v":3107,"vw":233.055833},{"c":233.215,"h":233.36,"l":233.08,"n":331,"o":233.21,"t":"2026-10-21T19:45:00Z","v":9618,"vw":233.196174},{"c":233.29,"h":233.565,"l":233.255,"n":312,"o":233.36,"t":"2026-10-21T19:50:00Z","v":6517,"vw":233.397364},{"c":231.96,"h":233.27,"l":231.92,"n":1151,"o":233.27,"t":"2026-10-21T19:55:00Z","v":38924,"vw":232.390038},{"c":231.93,"h":232.11,"l":231.93,"n":31,"o":232.11,"t":"2026-10-21T20:00:00Z","v":58469,"vw":231.930325},{"c":233.2,"h":233.2,"l":233.2,"n":1,"o":233.2,"t":"2026-10-22T13:25:00Z","v":100,"vw":233.2},{"c":234.355,"h":234.355,"l":233.37,"n":17,"o":233.37,"t":"2026-10-22T13:30:00Z","v":1767,"vw":233.446923},{"c":233.17,"h":233.17,"l":233.17,"n":7,"o":233.17,"t":"2026-10-22T13:35:00Z","v":191,"vw":233.17},{"c":233.955,"h":233.96,"l":233.955,"n":22,"o":233.96,"t":"2026-10-22T13:40:00Z","v":506,"vw":233.9575},{"c":233.925,"h":234.5882,"l":233.925,"n":28,"o":233.945,"t":"2026-10-22T13:45:00Z","v":1388,"vw":234.236456},{"c":233.91,"h":234.74,"l":233.91,"n":20,"o":234.74,"t":"2026-10-22T13:50:00Z","v":544,"vw":234.140556},{"c":233.905,"h":234.56,"l":233.905,"n":22,"o":234.56,"t":"2026-10-22T13:55:00Z","v":1164,"vw":234.031627},{"c":234.33,"h":234.33,"l":234.33,"n":17,"o":234.33,"t":"2026-10-22T14:00:00Z","v":239,"vw":234.33},{"c":234.59,"h":234.59,"l":233.86,"n":88,"o":234.46,"t":"2026-10-22T14:05:00Z","v":1490,"vw":234.206269},{"c":234.105,"h":234.835,"l":234.105,"n":81,"o":234.835,"t":"2026-10-22T14:10:00Z","v":2233,"vw":234.387607},{"c":234.32,"h":234.77,"l":233.68,"n":28,"o":234.77,"t":"2026-10-22T14:15:00Z","v":4073,"vw":233.84946},{"c":235.275,"h":235.54,"l":234.73,"n":76,"o":234.73,"t":"2026-10-22T14:20:00Z","v":1749,"vw":234.9825},{"c":235.33,"h":235.58,"l":235.31,"n":34,"o":235.37,"t":"2026-10-22T14:25:00Z","v":1411,"vw":235.369545},{"c":234.755,"h":235.325,"l":234.755,"n":126,"o":235.325,"t":"2026-10-22T14:30:00Z","v":5385,"vw":235.117687},{"c":235.12,"h":235.2,"l":234.54,"n":95,"o":234.755,"t":"2026-10-22T14:35:00Z","v":1660,"vw":234.8085},{"c":235.185,"h":235.27,"l":235.185,"n":42,"o":235.22,"t":"2026-10-22T14:40:00Z","v":2028,"vw":235.238195},{"c":235.015,"h":235.27,"l":234.84,"n":21,"o":234.84,"t":"2026-10-22T14:45:00Z","v":1095,"vw":234.988369},{"c":235.405,"h":235.405,"l":235.26,"n":93,"o":235.26,"t":"2026-10-22T14:50:00Z","v":1470,"vw":235.324167},{"c":235.405,"h":235.58,"l":234.93,"n":95,"o":235.405,"t":"2026-10-22T14:55:00Z","v":5514,"vw":235.358928},{"c":235.475,"h":235.48,"l":235.36,"n":69,"o":235.36,"t":"2026-10-22T15:00:00Z","v":1094,"vw":235.446053},{"c":236.57,"h":236.57,"l":235.92,"n":100,"o":235.92,"t":"2026-10-22T15:05:00Z","v":3846,"vw":236.087748},{"c":236.54,"h":236.54,"l":236.12,"n":31,"o":236.12,"t":"2026-10-22T15:10:00Z","v":749,"vw":236.209375},{"c":236.58,"h":236.58,"l":236.32,"n":27,"o":236.34,"t":"2026-10-22T15:15:00Z","v":425,"vw":236.413333},{"c":236.21,"h":236.395,"l":235.92,"n":137,"o":236.375,"t":"2026-10-22T15:20:00Z","v":4991,"vw":236.302212},{"c":236.22,"h":236.22,"l":236.16,"n":45,"o":236.185,"t":"2026-10-22T15:25:00Z","v":1045,"vw":236.182143},{"c":236.355,"h":236.4,"l":236.15,"n":87,"o":236.155,"t":"2026-10-22T15:30:00Z","v":1230,"vw":236.27},{"c":236.61,"h":236.82,"l":236.56,"n":108,"o":236.56,"t":"2026-10-22T15:35:00Z","v":3248,"vw":236.657692},{"c":236.8325,"h":237.4599,"l":236.54,"n":63,"o":236.62,"t":"2026-10-22T15:40:00Z","v":1815,"vw":236.879789},{"c":237.09,"h":237.09,"l":236.68,"n":111,"o":236.83,"t":"2026-10-22T15:45:00Z","v":2688,"vw":236.761859},{"c":237.195,"h":237.2,"l":237.0875,"n":83,"o":237.0875,"t":"2026-10-22T15:50:00Z","v":2956,"vw":237.169265},{"c":236.53,"h":236.81,"l":236.53,"n":52,"o":236.75,"t":"2026-10-22T15:55:00Z","v":985,"vw":236.636786},{"c":236.505,"h":236.6,"l":236.42,"n":65,"o":236.46,"t":"2026-10-22T16:00:00Z","v":1227,"vw":236.504934},{"c":236.58,"h":236.8,"l":236.39,"n":64,"o":236.39,"t":"2026-10-22T16:05:00Z","v":856,"vw":236.59},{"c":236.545,"h":236.82,"l":236.545,"n":58,"o":236.82,"t":"2026-10-22T16:10:00Z","v":1110,"vw":236.59266},{"c":236.81,"h":236.81,"l":236.81,"n":11,"o":236.81,"t":"2026-10-22T16:15:00Z","v":133,"vw":236.81},{"c":236.7,"h":237,"l":236.7,"n":167,"o":236.79,"t":"2026-10-22T16:20:00Z","v":3670,"vw":236.776264},{"c":236.4801,"h":236.91,"l":236.4801,"n":46,"o":236.76,"t":"2026-10-22T16:25:00Z","v":1407,"vw":236.702723},{"c":236.96,"h":237,"l":236.74,"n":102,"o":236.74,"t":"2026-10-22T16:30:00Z","v":3477,"vw":236.90222},{"c":237.27,"h":237.27,"l":236.7401,"n":75,"o":236.7401,"t":"2026-10-22T16:35:00Z","v":8742,"vw":237.189644},{"c":236.98,"h":237.43,"l":236.98,"n":65,"o":237.28,"t":"2026-10-22T16:40:00Z","v":1749,"vw":237.20449},{"c":237.47,"h":237.47,"l":237.03,"n":51,"o":237.03,"t":"2026-10-22T16:45:00Z","v":838,"vw":237.318},{"c":237.73,"h":237.97,"l":237.25,"n":45,"o":237.485,"t":"2026-10-22T16:50:00Z","v":932,"vw":237.60875},{"c":237.88,"h":237.88,"l":237.8,"n":18,"o":237.8,"t":"2026-10-22T16:55:00Z","v":325,"vw":237.84},{"c":238.035,"h":238.035,"l":237.92,"n":73,"o":237.92,"t":"2026-10-22T17:00:00Z","v":1135,"vw":237.968333},{"c":238.095,"h":238.095,"l":237.75,"n":126,"o":238.05,"t":"2026-10-22T17:05:00Z","v":2462,"vw":238.024375},{"c":237.97,"h":238.1,"l":237.79,"n":67,"o":237.84,"t":"2026-10-22T17:10:00Z","v":1649,"vw":237.925},{"c":237.64,"h":237.78,"l":237.64,"n":64,"o":237.78,"t":"2026-10-22T17:15:00Z","v":1999,"vw":237.738676},{"c":237.93,"h":237.93,"l":237.54,"n":82,"o":237.75,"t":"2026-10-22T17:20:00Z","v":2680,"vw":237.710646},{"c":238.02,"h":238.02,"l":237.905,"n":97,"o":237.91,"t":"2026-10-22T17:25:00Z","v":2055,"vw":237.919981},{"c":238.055,"h":238.0575,"l":238.055,"n":119,"o":238.055,"t":"2026-10-22T17:30:00Z","v":2990,"vw":238.055195},{"c":238.34,"h":238.38,"l":238.34,"n":35,"o":238.38,"t":"2026-10-22T17:35:00Z","v":474,"vw":238.36},{"c":238.54,"h":238.74,"l":238.23,"n":118,"o":238.23,"t":"2026-10-22T17:40:00Z","v":2078,"vw":238.430851},{"c":238.78,"h":239.03,"l":238.63,"n":194,"o":238.96,"t":"2026-10-22T17:50:00Z","v":5783,"vw":238.868822},{"c":238.94,"h":238.94,"l":238.685,"n":101,"o":238.86,"t":"2026-10-22T17:55:00Z","v":1386,"vw":238.82938},{"c":239.12,"h":239.25,"l":238.94,"n":220,"o":239.25,"t":"2026-10-22T18:00:00Z","v":4215,"vw":239.080834},{"c":238.7,"h":239.27,"l":238.7,"n":65,"o":239.13,"t":"2026-10-22T18:05:00Z","v":1988,"vw":239.144634},{"c":238.93,"h":239.17,"l":238.9225,"n":37,"o":238.935,"t":"2026-10-22T18:10:00Z","v":1119,"vw":238.955655},{"c":238.915,"h":239.12,"l":238.915,"n":59,"o":238.93,"t":"2026-10-22T18:15:00Z","v":1110,"vw":238.960549},{"c":238.91,"h":239.1,"l":238.91,"n":45,"o":239.1,"t":"2026-10-22T18:20:00Z","v":740,"vw":239.05},{"c":239.38,"h":239.38,"l":238.8159,"n":211,"o":238.8159,"t":"2026-10-22T18:25:00Z","v":5202,"vw":239.283255},{"c":238.74,"h":239.405,"l":238.725,"n":240,"o":239.405,"t":"2026-10-22T18:30:00Z","v":8338,"vw":239.084064},{"c":238.625,"h":238.83,"l":238.625,"n":45,"o":238.83,"t":"2026-10-22T18:35:00Z","v":696,"vw":238.711667},{"c":238.625,"h":238.625,"l":238.625,"n":37,"o":238.625,"t":"2026-10-22T18:40:00Z","v":783,"vw":238.625},{"c":238.94,"h":239.33,"l":238.48,"n":314,"o":238.48,"t":"2026-10-22T18:45:00Z","v":13861,"vw":239.104041},{"c":238.91,"h":239.025,"l":238.655,"n":77,"o":238.77,"t":"2026-10-22T18:50:00Z","v":2444,"vw":238.780714},{"c":238.91,"h":238.91,"l":238.91,"n":17,"o":238.91,"t":"2026-10-22T18:55:00Z","v":435,"vw":238.91},{"c":239.055,"h":239.29,"l":238.83,"n":269,"o":238.92,"t":"2026-10-22T19:00:00Z","v":10010,"vw":238.959582},{"c":239.42,"h":239.64,"l":239.29,"n":283,"o":239.29,"t":"2026-10-22T19:05:00Z","v":6017,"vw":239.428005},{"c":238.875,"h":239.415,"l":238.875,"n":168,"o":239.415,"t":"2026-10-22T19:10:00Z","v":3114,"vw":239.077727},{"c":239.05,"h":239.06,"l":238.68,"n":109,"o":239.06,"t":"2026-10-22T19:15:00Z","v":1661,"vw":238.905833},{"c":238.65,"h":238.87,"l":238.62,"n":249,"o":238.87,"t":"2026-10-22T19:20:00Z","v":4700,"vw":238.760758},{"c":238.73,"h":238.73,"l":238.055,"n":336,"o":238.49,"t":"2026-10-22T19:25:00Z","v":11045,"vw":238.343219},{"c":239.47,"h":239.47,"l":238.475,"n":258,"o":238.475,"t":"2026-10-22T19:30:00Z","v":6741,"vw":239.024875},{"c":239.065,"h":239.35,"l":238.93,"n":277,"o":239.255,"t":"2026-10-22T19:35:00Z","v":10955,"vw":239.159456},{"c":239.13,"h":239.37,"l":238.9466,"n":326,"o":239.17,"t":"2026-10-22T19:40:00Z","v":7870,"vw":239.236135},{"c":238.99,"h":239.205,"l":238.74,"n":315,"o":239.165,"t":"2026-10-22T19:45:00Z","v":7598,"vw":238.992022},{"c":239.3,"h":239.3,"l":238.81,"n":333,"o":239.065,"t":"2026-10-22T19:50:00Z","v":8893,"vw":239.085665},{"c":239.8,"h":239.91,"l":239.225,"n":1358,"o":239.46,"t":"2026-10-22T19:55:00Z","v":41891,"vw":239.576551},{"c":239.59,"h":239.59,"l":239.59,"n":46,"o":239.59,"t":"2026-10-22T20:00:00Z","v":83765,"vw":239.59},{"c":239.02,"h":239.02,"l":239.02,"n":28,"o":239.02,"t":"2026-10-22T22:20:00Z","v":822,"vw":239.02},{"c":241,"h":241,"l":239.99,"n":29,"o":239.99,"t":"2026-10-22T22:25:00Z","v":857,"vw":240.224158},{"c":241,"h":241,"l":239.9,"n":30,"o":239.9,"t":"2026-10-22T23:40:00Z","v":717,"vw":240.23026},{"c":241,"h":241,"l":239.9,"n":9,"o":239.9,"t":"2026-10-22T23:45:00Z","v":432,"vw":240.177778}],"history":[{"c":152.85,"h":155.84,"l":152.84,"n":6102,"o":155.37,"t":"2024-10-21T04:00:00Z","v":189493,"vw":153.498813},{"c":150.83,"h":151.87,"l":149.655,"n":5496,"o":151.86,"t":"2024-10-22T04:00:00Z","v":189990,"vw":150.795601},{"c":150.36,"h":151.5,"l":149.38,"n":6055,"o":150.61,"t":"2024-10-23T04:00:00Z","v":169480,"vw":150.431208},{"c":150.89,"h":151.65,"l":150.15,"n":4239,"o":150.5,"t":"2024-10-24T04:00:00Z","v":113413,"vw":150.865998},{"c":147.82,"h":151.21,"l":147.66,"n":4399,"o":150.92,"t":"2024-10-25T04:00:00Z","v":106061,"vw":148.198341},{"c":149.15,"h":150.12,"l":147.94,"n":4726,"o":148.9,"t":"2024-10-28T04:00:00Z","v":111539,"vw":149.132454},{"c":148.34,"h":149.92,"l":147.86,"n":6868,"o":148.82,"t":"2024-10-29T04:00:00Z","v":203241,"vw":148.389504},{"c":151.43,"h":152.04,"l":149.19,"n":7105,"o":149.19,"t":"2024-10-30T04:00:00Z","v":189302,"vw":151.287693},{"c":148.33,"h":155,"l":146.29,"n":9218,"o":154.71,"t":"2024-10-31T04:00:00Z","v":407791,"vw":149.360403},{"c":147.9,"h":150.64,"l":147.05,"n":7821,"o":148.62,"t":"2024-11-01T04:00:00Z","v":304188,"vw":148.056128},{"c":147.14,"h":149.275,"l":146.48,"n":5964,"o":147.62,"t":"2024-11-04T05:00:00Z","v":133674,"vw":147.374991},{"c":150.15,"h":150.16,"l":146.48,"n":4383,"o":146.48,"t":"2024-11-05T05:00:00Z","v":127629,"vw":149.533517},{"c":157.03,"h":159.27,"l":155.48,"n":7292,"o":157.93,"t":"2024-11-06T05:00:00Z","v":216914,"vw":156.801755},{"c":156.35,"h":157.77,"l":154.64,"n":6371,"o":156.08,"t":"2024-11-07T05:00:00Z","v":154774,"vw":156.39559},{"c":159.62,"h":160.225,"l":155.66,"n":7406,"o":157.46,"t":"2024-11-08T05:00:00Z","v":199681,"vw":159.655358},{"c":162.55,"h":164.01,"l":160.75,"n":7474,"o":161.19,"t":"2024-11-11T05:00:00Z","v":263276,"vw":162.49641},{"c":164.04,"h":164.54,"l":161.48,"n":6124,"o":162.59,"t":"2024-11-12T05:00:00Z","v":200762,"vw":163.778938},{"c":162.56,"h":164.67,"l":161.38,"n":5739,"o":163.66,"t":"2024-11-13T05:00:00Z","v":170811,"vw":162.544226},{"c":162.09,"h":162.965,"l":160.318,"n":4635,"o":162.43,"t":"2024-11-14T05:00:00Z","v":140351,"vw":161.642953},{"c":163.48,"h":163.93,"l":161.87,"n":4867,"o":162.73,"t":"2024-11-15T05:00:00Z","v":163501,"vw":163.278167},{"c":164.39,"h":165.275,"l":163.1577,"n":5322,"o":163.19,"t":"2024-11-18T05:00:00Z","v":144114,"vw":164.390726},{"c":163.16,"h":163.52,"l":161.92,"n":5563,"o":163.03,"t":"2024-11-19T05:00:00Z","v":150277,"vw":162.912014},{"c":162.3,"h":163.8,"l":161.865,"n":5985,"o":163.65,"t":"2024-11-20T05:00:00Z","v":143764,"vw":162.468472},{"c":162.74,"h":164.24,"l":160.88,"n":5482,"o":160.88,"t":"2024-11-21T05:00:00Z","v":158292,"vw":162.959879},{"c":163.6,"h":164.99,"l":162.01,"n":5729,"o":162.27,"t":"2024-11-22T05:00:00Z","v":209039,"vw":163.771282},{"c":161.73,"h":164.63,"l":161.26,"n":11180,"o":164.02,"t":"2024-11-25T05:00:00Z","v":426292,"vw":162.896979},{"c":163.04,"h":163.2,"l":161.16,"n":6450,"o":162.48,"t":"2024-11-26T05:00:00Z","v":213504,"vw":162.635606},{"c":164.27,"h":164.95,"l":162.98,"n":6420,"o":162.98,"t":"2024-11-27T05:00:00Z","v":141582,"vw":164.244687},{"c":165.01,"h":166.13,"l":164.49,"n":3342,"o":164.7,"t":"2024-11-29T05:00:00Z","v":124510,"vw":165.192944},{"c":162.52,"h":165.34,"l":161.97,"n":5202,"o":165.34,"t":"2024-12-02T05:00:00Z","v":155624,"vw":162.713457},{"c":163.28,"h":164.59,"l":161.89,"n":5800,"o":163.26,"t":"2024-12-03T05:00:00Z","v":163292,"vw":163.420349},{"c":164.15,"h":164.2,"l":162.17,"n":4688,"o":162.27,"t":"2024-12-04T05:00:00Z","v":130225,"vw":163.698393},{"c":164.26,"h":164.87,"l":162.99,"n":5601,"o":164.03,"t":"2024-12-05T05:00:00Z","v":127882,"vw":164.107627},{"c":160.92,"h":164.64,"l":160.45,"n":5638,"o":163.97,"t":"2024-12-06T05:00:00Z","v":204823,"vw":160.988701},{"c":158.72,"h":161.505,"l":158.51,"n":5146,"o":160.97,"t":"2024-12-09T05:00:00Z","v":158899,"vw":159.124881},{"c":155.06,"h":158.31,"l":153.6,"n":8006,"o":158.31,"t":"2024-12-10T05:00:00Z","v":323405,"vw":155.271458},{"c":156.31,"h":157.7799,"l":154.84,"n":5947,"o":155.15,"t":"2024-12-11T05:00:00Z","v":208402,"vw":156.142694},{"c":155.09,"h":156.62,"l":154.96,"n":5057,"o":156.2,"t":"2024-12-12T05:00:00Z","v":129242,"vw":155.37795},{"c":154.16,"h":155.685,"l":153.7384,"n":5170,"o":155.19,"t":"2024-12-13T05:00:00Z","v":138534,"vw":154.469616},{"c":154.85,"h":155.72,"l":154.22,"n":6773,"o":154.69,"t":"2024-12-16T05:00:00Z","v":185855,"vw":154.855741},{"c":152.13,"h":154.35,"l":151.615,"n":6433,"o":153.8,"t":"2024-12-17T05:00:00Z","v":144205,"vw":152.25809},{"c":150.1,"h":154.88,"l":149.97,"n":7456,"o":151.99,"t":"2024-12-18T05:00:00Z","v":186057,"vw":151.154278},{"c":153.49,"h":154.17,"l":150.82,"n":7929,"o":150.82,"t":"2024-12-19T05:00:00Z","v":226799,"vw":153.29721},{"c":153.93,"h":155.48,"l":152.69,"n":8147,"o":152.89,"t":"2024-12-20T05:00:00Z","v":531831,"vw":153.890765},{"c":153.85,"h":154.61,"l":152.6597,"n":5158,"o":153.51,"t":"2024-12-23T05:00:00Z","v":151937,"vw":153.614521},{"c":155.4,"h":155.43,"l":153.875,"n":1965,"o":154.07,"t":"2024-12-24T05:00:00Z","v":42588,"vw":155.006085},{"c":156.02,"h":156.02,"l":153.58,"n":3559,"o":154.46,"t":"2024-12-26T05:00:00Z","v":94854,"vw":155.698743},{"c":154.33,"h":156.64,"l":153.64,"n":4260,"o":155.7,"t":"2024-12-27T05:00:00Z","v":102899,"vw":154.387314},{"c":153.85,"h":154.89,"l":151.52,"n":4004,"o":153.59,"t":"2024-12-30T05:00:00Z","v":85918,"vw":153.672422},{"c":154.66,"h":155.09,"l":153.82,"n":4354,"o":154.78,"t":"2024-12-31T05:00:00Z","v":105310,"vw":154.557664},{"c":152.44,"h":154.975,"l":152.04,"n":5275,"o":154.17,"t":"2025-01-02T05:00:00Z","v":152150,"vw":152.713682},{"c":153.2,"h":154.01,"l":152.13,"n":5055,"o":153.55,"t":"2025-01-03T05:00:00Z","v":159816,"vw":153.320175},{"c":151.3,"h":154.66,"l":151.07,"n":5343,"o":152.81,"t":"2025-01-06T05:00:00Z","v":188352,"vw":151.644231},{"c":152.72,"h":153.5,"l":150.48,"n":7404,"o":151.56,"t":"2025-01-07T05:00:00Z","v":207766,"vw":152.575128},{"c":152.43,"h":154.315,"l":151.62,"n":4686,"o":152,"t":"2025-01-08T05:00:00Z","v":207197,"vw":152.803472},{"c":147.13,"h":150.03,"l":145.17,"n":7749,"o":149.75,"t":"2025-01-10T05:00:00Z","v":207745,"vw":147.239013},{"c":149.85,"h":149.875,"l":145.5186,"n":6588,"o":147.13,"t":"2025-01-13T05:00:00Z","v":203594,"vw":149.209423},{"c":153.71,"h":153.89,"l":148.98,"n":5050,"o":150.4,"t":"2025-01-14T05:00:00Z","v":121805,"vw":152.896479},{"c":156.69,"h":156.73,"l":154.67,"n":5666,"o":155.74,"t":"2025-01-15T05:00:00Z","v":177200,"vw":156.058316},{"c":158.74,"h":159.21,"l":155.64,"n":6000,"o":156.66,"t":"2025-01-16T05:00:00Z","v":111357,"vw":158.127426},{"c":156.28,"h":159.999,"l":156.23,"n":5816,"o":158.42,"t":"2025-01-17T05:00:00Z","v":196813,"vw":157.097542},{"c":157.51,"h":158.505,"l":156.8,"n":7415,"o":156.8,"t":"2025-01-21T05:00:00Z","v":264563,"vw":157.630664},{"c":155.65,"h":158.42,"l":155.13,"n":6542,"o":155.62,"t":"2025-01-22T05:00:00Z","v":170257,"vw":156.178814},{"c":153.46,"h":156,"l":153.07,"n":6077,"o":156,"t":"2025-01-23T05:00:00Z","v":176342,"vw":153.651744},{"c":153.65,"h":154.38,"l":152.66,"n":5698,"o":153.52,"t":"2025-01-24T05:00:00Z","v":183149,"vw":153.416765},{"c":157.72,"h":158.24,"l":154.43,"n":6380,"o":154.88,"t":"2025-01-27T05:00:00Z","v":128402,"vw":156.725333},{"c":156.63,"h":158.01,"l":155.46,"n":4956,"o":157.37,"t":"2025-01-28T05:00:00Z","v":118454,"vw":156.549229},{"c":156.61,"h":158.26,"l":156.015,"n":5286,"o":156.35,"t":"2025-01-29T05:00:00Z","v":141360,"vw":157.2363},{"c":155.72,"h":158.41,"l":155.05,"n":7698,"o":157.66,"t":"2025-01-30T05:00:00Z","v":256650,"vw":156.525529},{"c":153.09,"h":155.095,"l":152.6,"n":8661,"o":154.96,"t":"2025-01-31T05:00:00Z","v":348016,"vw":153.266518},{"c":153.48,"h":154.24,"l":150.42,"n":9536,"o":151.53,"t":"2025-02-03T05:00:00Z","v":267115,"vw":153.276689},{"c":152.95,"h":155.02,"l":151.97,"n":8993,"o":154.18,"t":"2025-02-04T05:00:00Z","v":271967,"vw":153.0712},{"c":160.23,"h":161.09,"l":155.41,"n":14417,"o":159.11,"t":"2025-02-05T05:00:00Z","v":508641,"vw":158.841756},{"c":166.07,"h":166.98,"l":161.205,"n":13657,"o":162.01,"t":"2025-02-06T05:00:00Z","v":457059,"vw":164.944313},{"c":165.1,"h":165.64,"l":163.75,"n":12154,"o":165.64,"t":"2025-02-07T05:00:00Z","v":412628,"vw":164.911218},{"c":161.97,"h":164.94,"l":161.36,"n":7345,"o":164.46,"t":"2025-02-10T05:00:00Z","v":208065,"vw":162.223472},{"c":160.69,"h":162.7798,"l":160.613,"n":7389,"o":162,"t":"2025-02-11T05:00:00Z","v":218391,"vw":161.296562},{"c":160.06,"h":160.63,"l":159.13,"n":6521,"o":160.21,"t":"2025-02-12T05:00:00Z","v":205218,"vw":159.90666},{"c":163.9,"h":164,"l":160.21,"n":6568,"o":160.21,"t":"2025-02-13T05:00:00Z","v":194301,"vw":162.876617},{"c":162.66,"h":164,"l":162.245,"n":7935,"o":163.4,"t":"2025-02-14T05:00:00Z","v":263243,"vw":162.905568},{"c":160.47,"h":163.92,"l":160.11,"n":9034,"o":163,"t":"2025-02-18T05:00:00Z","v":280367,"vw":161.216586},{"c":159.14,"h":161.4,"l":157.92,"n":5998,"o":160.01,"t":"2025-02-19T05:00:00Z","v":186023,"vw":159.267108},{"c":158.54,"h":159.24,"l":157.04,"n":6011,"o":158.14,"t":"2025-02-20T05:00:00Z","v":150122,"vw":158.405452},{"c":156.57,"h":159.87,"l":156.52,"n":6261,"o":159.27,"t":"2025-02-21T05:00:00Z","v":248173,"vw":157.415627},{"c":159.05,"h":160,"l":156.41,"n":7451,"o":156.75,"t":"2025-02-24T05:00:00Z","v":225152,"vw":159.010966},{"c":161.82,"h":162.7121,"l":160.04,"n":5877,"o":160.04,"t":"2025-02-25T05:00:00Z","v":165514,"vw":161.806253},{"c":160.99,"h":162.84,"l":159.81,"n":5687,"o":161.12,"t":"2025-02-26T05:00:00Z","v":170265,"vw":161.038494},{"c":166,"h":166.16,"l":160.29,"n":7202,"o":161.49,"t":"2025-02-27T05:00:00Z","v":268694,"vw":165.355921},{"c":170.53,"h":170.61,"l":166.155,"n":8032,"o":166.73,"t":"2025-02-28T05:00:00Z","v":384164,"vw":169.264776},{"c":173,"h":173.3,"l":169.345,"n":10556,"o":170.43,"t":"2025-03-03T05:00:00Z","v":499442,"vw":172.438738},{"c":169.64,"h":173.17,"l":169.59,"n":9875,"o":173.17,"t":"2025-03-04T05:00:00Z","v":365590,"vw":170.738477},{"c":169.42,"h":171.36,"l":166.84,"n":9339,"o":169.48,"t":"2025-03-05T05:00:00Z","v":315792,"vw":168.811954},{"c":169.26,"h":170.23,"l":167.66,"n":7363,"o":168.77,"t":"2025-03-06T05:00:00Z","v":242805,"vw":169.215999},{"c":166.38,"h":170,"l":165.6,"n":7968,"o":168.6,"t":"2025-03-07T05:00:00Z","v":227960,"vw":166.774857},{"c":163.53,"h":167.41,"l":162.24,"n":9810,"o":165.2,"t":"2025-03-10T04:00:00Z","v":276846,"vw":163.864928},{"c":165,"h":166.1,"l":162.59,"n":8769,"o":163.79,"t":"2025-03-11T04:00:00Z","v":243045,"vw":164.675731},{"c":163.66,"h":165.33,"l":162.255,"n":7025,"o":165.33,"t":"2025-03-12T04:00:00Z","v":247415,"vw":163.674645},{"c":166.39,"h":168.11,"l":164.43,"n":8698,"o":164.43,"t":"2025-03-13T04:00:00Z","v":280527,"vw":166.839222},{"c":169.38,"h":169.815,"l":164.892,"n":8675,"o":166,"t":"2025-03-14T04:00:00Z","v":285567,"vw":168.804992},{"c":170.84,"h":171.87,"l":167.2701,"n":8812,"o":168.4,"t":"2025-03-17T04:00:00Z","v":218800,"vw":170.845599},{"c":169.5,"h":172.27,"l":169.33,"n":6083,"o":171.18,"t":"2025-03-18T04:00:00Z","v":139209,"vw":169.921027},{"c":170.64,"h":171.37,"l":168.685,"n":6264,"o":169.06,"t":"2025-03-19T04:00:00Z","v":151326,"vw":170.480845},{"c":171.04,"h":172.815,"l":169.8,"n":7900,"o":169.8,"t":"2025-03-20T04:00:00Z","v":224330,"vw":171.387074},{"c":170.05,"h":171.24,"l":169.08,"n":6872,"o":170.28,"t":"2025-03-21T04:00:00Z","v":586193,"vw":170.007635},{"c":172.54,"h":172.78,"l":170.2,"n":6589,"o":171.46,"t":"2025-03-24T04:00:00Z","v":145612,"vw":172.17274},{"c":172.66,"h":174,"l":170.62,"n":7953,"o":172.95,"t":"2025-03-25T04:00:00Z","v":146859,"vw":172.606461},{"c":173.78,"h":175.88,"l":172.435,"n":6853,"o":173.83,"t":"2025-03-26T04:00:00Z","v":180514,"vw":173.629991},{"c":174.61,"h":175.46,"l":172.85,"n":6606,"o":175.46,"t":"2025-03-27T04:00:00Z","v":206698,"vw":174.238626},{"c":172.63,"h":176,"l":171,"n":7696,"o":174.74,"t":"2025-03-28T04:00:00Z","v":217705,"vw":172.303826},{"c":173.95,"h":175,"l":172.18,"n":7706,"o":172.18,"t":"2025-03-31T04:00:00Z","v":243691,"vw":173.883284},{"c":174.95,"h":176.16,"l":172.73,"n":7860,"o":174.94,"t":"2025-04-01T04:00:00Z","v":207171,"vw":174.898842},{"c":175.14,"h":175.33,"l":173.32,"n":8031,"o":174.08,"t":"2025-04-02T04:00:00Z","v":205063,"vw":174.722929},{"c":172.75,"h":176.1,"l":172.34,"n":9567,"o":172.34,"t":"2025-04-03T04:00:00Z","v":305365,"vw":173.706372},{"c":157.64,"h":169.23,"l":156.445,"n":18034,"o":168.33,"t":"2025-04-04T04:00:00Z","v":453240,"vw":160.05363},{"c":150.66,"h":156.66,"l":148.265,"n":17660,"o":153.55,"t":"2025-04-07T04:00:00Z","v":508423,"vw":151.21339},{"c":152.69,"h":159.72,"l":150.73,"n":13278,"o":153.44,"t":"2025-04-08T04:00:00Z","v":363014,"vw":154.492029},{"c":156.77,"h":158.37,"l":147.76,"n":14359,"o":149.14,"t":"2025-04-09T04:00:00Z","v":412315,"vw":155.377897},{"c":156.04,"h":158.3014,"l":152.5,"n":12944,"o":156.07,"t":"2025-04-10T04:00:00Z","v":361407,"vw":155.784844},{"c":156.1,"h":156.64,"l":152.78,"n":11534,"o":156.05,"t":"2025-04-11T04:00:00Z","v":273085,"vw":155.610926},{"c":159.41,"h":161.455,"l":157.017,"n":8970,"o":158.08,"t":"2025-04-14T04:00:00Z","v":255389,"vw":159.806721},{"c":159.8,"h":161.87,"l":159.19,"n":8778,"o":159.19,"t":"2025-04-15T04:00:00Z","v":280289,"vw":160.188764},{"c":161.38,"h":163.05,"l":160.12,"n":14575,"o":160.63,"t":"2025-04-16T04:00:00Z","v":478586,"vw":161.467704},{"c":161.67,"h":162.72,"l":160.42,"n":9518,"o":161.63,"t":"2025-04-17T04:00:00Z","v":315366,"vw":161.688334},{"c":157.49,"h":161.4,"l":155.93,"n":7219,"o":161.4,"t":"2025-04-21T04:00:00Z","v":192793,"vw":157.215645},{"c":163.05,"h":163.53,"l":159.375,"n":6362,"o":159.77,"t":"2025-04-22T04:00:00Z","v":141626,"vw":162.290677},{"c":162.96,"h":165.44,"l":161.73,"n":9074,"o":163.41,"t":"2025-04-23T04:00:00Z","v":240032,"vw":163.248448},{"c":163.89,"h":164.15,"l":161,"n":8077,"o":161.86,"t":"2025-04-24T04:00:00Z","v":260223,"vw":163.317951},{"c":161.67,"h":164.2314,"l":159.58,"n":7884,"o":162.62,"t":"2025-04-25T04:00:00Z","v":221173,"vw":161.352664},{"c":162.91,"h":163.95,"l":162.35,"n":9633,"o":162.35,"t":"2025-04-28T04:00:00Z","v":271855,"vw":162.976625},{"c":165.99,"h":166.43,"l":161.84,"n":10182,"o":162.14,"t":"2025-04-29T04:00:00Z","v":268601,"vw":164.774199},{"c":166.1,"h":166.71,"l":162.83,"n":11751,"o":165.93,"t":"2025-04-30T04:00:00Z","v":388594,"vw":165.238427},{"c":165.59,"h":168.74,"l":161.28,"n":12266,"o":161.41,"t":"2025-05-01T04:00:00Z","v":360163,"vw":166.195057},{"c":170.34,"h":171.09,"l":165.965,"n":9979,"o":167.51,"t":"2025-05-02T04:00:00Z","v":278873,"vw":169.545314},{"c":168.36,"h":170.73,"l":166.8317,"n":7724,"o":170.34,"t":"2025-05-05T04:00:00Z","v":284790,"vw":168.903997},{"c":167.24,"h":168.91,"l":166.84,"n":6956,"o":167.42,"t":"2025-05-06T04:00:00Z","v":193373,"vw":167.443166},{"c":166.99,"h":168.11,"l":165.49,"n":8729,"o":167.24,"t":"2025-05-07T04:00:00Z","v":245636,"vw":166.720927},{"c":166.24,"h":167.88,"l":165.87,"n":9774,"o":167.4,"t":"2025-05-08T04:00:00Z","v":281243,"vw":166.5685},{"c":166.67,"h":168.005,"l":165.965,"n":7430,"o":167.32,"t":"2025-05-09T04:00:00Z","v":180882,"vw":166.731745},{"c":167.57,"h":168.035,"l":163.74,"n":7736,"o":167.35,"t":"2025-05-12T04:00:00Z","v":171574,"vw":166.828692},{"c":166.22,"h":168.4025,"l":166.07,"n":7037,"o":167.63,"t":"2025-05-13T04:00:00Z","v":175454,"vw":166.942437},{"c":163.64,"h":166.22,"l":162.73,"n":5440,"o":166.22,"t":"2025-05-14T04:00:00Z","v":157886,"vw":163.766214},{"c":165.93,"h":166.82,"l":164.14,"n":6062,"o":164.14,"t":"2025-05-15T04:00:00Z","v":149556,"vw":165.756385},{"c":168.37,"h":168.55,"l":166.07,"n":5900,"o":166.42,"t":"2025-05-16T04:00:00Z","v":158600,"vw":168.009749},{"c":169.93,"h":170.8,"l":167.6,"n":6629,"o":168.56,"t":"2025-05-19T04:00:00Z","v":156743,"vw":169.842545},{"c":169.25,"h":170.0842,"l":168.62,"n":5572,"o":169.07,"t":"2025-05-20T04:00:00Z","v":153312,"vw":169.194054},{"c":166.85,"h":168.705,"l":166.19,"n":5458,"o":168.56,"t":"2025-05-21T04:00:00Z","v":155896,"vw":166.923715},{"c":166.99,"h":167.01,"l":163.475,"n":6745,"o":166.28,"t":"2025-05-22T04:00:00Z","v":229180,"vw":166.476593},{"c":168.59,"h":168.61,"l":165.93,"n":7409,"o":165.93,"t":"2025-05-23T04:00:00Z","v":192420,"vw":168.133014},{"c":173.25,"h":173.28,"l":167.65,"n":8834,"o":169.52,"t":"2025-05-27T04:00:00Z","v":269263,"vw":171.784131},{"c":172.34,"h":173.795,"l":170.575,"n":13162,"o":173.07,"t":"2025-05-28T04:00:00Z","v":398358,"vw":172.258227},{"c":174.17,"h":174.33,"l":171.685,"n":9110,"o":172.54,"t":"2025-05-29T04:00:00Z","v":241972,"vw":173.774959},{"c":175.98,"h":176.71,"l":173.455,"n":8563,"o":173.52,"t":"2025-05-30T04:00:00Z","v":294943,"vw":175.819545},{"c":178.04,"h":178.05,"l":173.73,"n":6934,"o":174.91,"t":"2025-06-02T04:00:00Z","v":213019,"vw":176.739144},{"c":176.93,"h":178.6799,"l":173.35,"n":9285,"o":177.76,"t":"2025-06-03T04:00:00Z","v":304236,"vw":177.201923},{"c":173.36,"h":177,"l":172.8726,"n":5847,"o":177,"t":"2025-06-04T04:00:00Z","v":171333,"vw":174.190525},{"c":172.3,"h":173.8852,"l":171.3945,"n":6426,"o":173.46,"t":"2025-06-05T04:00:00Z","v":214103,"vw":172.376411},{"c":175.12,"h":175.43,"l":173.19,"n":7276,"o":174.39,"t":"2025-06-06T04:00:00Z","v":160661,"vw":174.800588},{"c":173.64,"h":175.285,"l":168.9,"n":6392,"o":174.46,"t":"2025-06-09T04:00:00Z","v":176282,"vw":173.064797},{"c":171.03,"h":173.32,"l":170.33,"n":5942,"o":172.99,"t":"2025-06-10T04:00:00Z","v":157830,"vw":171.685224},{"c":169.97,"h":171.9,"l":169.025,"n":7040,"o":170.86,"t":"2025-06-11T04:00:00Z","v":178249,"vw":170.198358},{"c":171.83,"h":171.86,"l":168.5,"n":5696,"o":169.67,"t":"2025-06-12T04:00:00Z","v":235035,"vw":171.393953},{"c":169.63,"h":172.42,"l":168.94,"n":6535,"o":169.97,"t":"2025-06-13T04:00:00Z","v":206332,"vw":169.942669},{"c":169.5,"h":171.21,"l":168.59,"n":8750,"o":169.97,"t":"2025-06-16T04:00:00Z","v":210879,"vw":169.71972},{"c":167.33,"h":169.7299,"l":165.61,"n":8029,"o":168.89,"t":"2025-06-17T04:00:00Z","v":243132,"vw":167.47123},{"c":166.92,"h":168.09,"l":166.075,"n":8714,"o":167.45,"t":"2025-06-18T04:00:00Z","v":297383,"vw":167.042329},{"c":168.09,"h":169.455,"l":167.56,"n":7755,"o":167.56,"t":"2025-06-20T04:00:00Z","v":417650,"vw":168.023239},{"c":170.67,"h":171.09,"l":168.07,"n":5950,"o":168.45,"t":"2025-06-23T04:00:00Z","v":178655,"vw":170.182668},{"c":168.91,"h":171.8,"l":168.56,"n":7770,"o":170.84,"t":"2025-06-24T04:00:00Z","v":247327,"vw":169.402452},{"c":165.66,"h":170.08,"l":165.21,"n":7356,"o":168.45,"t":"2025-06-25T04:00:00Z","v":236626,"vw":166.240646},{"c":168.89,"h":169.045,"l":165.95,"n":6080,"o":166.42,"t":"2025-06-26T04:00:00Z","v":175408,"vw":167.724194},{"c":167.5,"h":169.66,"l":167.09,"n":8690,"o":168.33,"t":"2025-06-27T04:00:00Z","v":429932,"vw":167.712239},{"c":169.87,"h":169.93,"l":167.5,"n":7264,"o":167.53,"t":"2025-06-30T04:00:00Z","v":269260,"vw":169.391705},{"c":167.36,"h":170.94,"l":166.495,"n":11630,"o":169.8,"t":"2025-07-01T04:00:00Z","v":384150,"vw":167.96329},{"c":162.08,"h":167.245,"l":160.7,"n":10354,"o":166.76,"t":"2025-07-02T04:00:00Z","v":310620,"vw":162.285124},{"c":163.98,"h":165.38,"l":162.34,"n":5658,"o":162.34,"t":"2025-07-03T04:00:00Z","v":228013,"vw":164.282398},{"c":162.42,"h":164.86,"l":161.56,"n":6958,"o":163.96,"t":"2025-07-07T04:00:00Z","v":205100,"vw":162.522242},{"c":162.88,"h":163.47,"l":160.97,"n":10223,"o":160.97,"t":"2025-07-08T04:00:00Z","v":361989,"vw":162.666232},{"c":165.81,"h":165.83,"l":162.43,"n":12243,"o":165.24,"t":"2025-07-09T04:00:00Z","v":351350,"vw":165.098424},{"c":163.49,"h":165.97,"l":162.875,"n":6110,"o":165.97,"t":"2025-07-10T04:00:00Z","v":187679,"vw":163.917993},{"c":163.44,"h":164.77,"l":162.66,"n":6762,"o":163.49,"t":"2025-07-11T04:00:00Z","v":186943,"vw":163.666351},{"c":166.12,"h":166.46,"l":163.36,"n":7746,"o":163.36,"t":"2025-07-14T04:00:00Z","v":252775,"vw":165.842674},{"c":163.33,"h":166,"l":163.33,"n":7080,"o":165.38,"t":"2025-07-15T04:00:00Z","v":196245,"vw":164.086809},{"c":163.76,"h":166.29,"l":163.19,"n":10089,"o":164.4,"t":"2025-07-16T04:00:00Z","v":353972,"vw":163.876504},{"c":164.86,"h":165.09,"l":162.69,"n":9147,"o":162.84,"t":"2025-07-17T04:00:00Z","v":261307,"vw":164.164081},{"c":165.5,"h":167.18,"l":164.27,"n":6669,"o":164.27,"t":"2025-07-18T04:00:00Z","v":179682,"vw":165.64081},{"c":164.55,"h":166.5,"l":164.445,"n":6876,"o":165.85,"t":"2025-07-21T04:00:00Z","v":176231,"vw":165.359593},{"c":167.81,"h":168.1,"l":164.54,"n":7997,"o":165.3,"t":"2025-07-22T04:00:00Z","v":198264,"vw":167.191442},{"c":166.92,"h":168.9,"l":164.78,"n":6642,"o":168.9,"t":"2025-07-23T04:00:00Z","v":241012,"vw":166.404309},{"c":163.22,"h":166.53,"l":163.175,"n":7245,"o":166.53,"t":"2025-07-24T04:00:00Z","v":185628,"vw":163.937543},{"c":166.99,"h":167.02,"l":163.78,"n":8115,"o":164.26,"t":"2025-07-25T04:00:00Z","v":249912,"vw":165.80692},{"c":165.12,"h":166.63,"l":164.2301,"n":7720,"o":166.63,"t":"2025-07-28T04:00:00Z","v":296748,"vw":165.127274},{"c":166.45,"h":168.32,"l":166.07,"n":11563,"o":166.07,"t":"2025-07-29T04:00:00Z","v":370464,"vw":166.814174},{"c":165.24,"h":168.04,"l":164.855,"n":10362,"o":167.18,"t":"2025-07-30T04:00:00Z","v":336868,"vw":165.882165},{"c":171.63,"h":178.3,"l":167.85,"n":21214,"o":167.85,"t":"2025-07-31T04:00:00Z","v":754931,"vw":173.530397},{"c":168.83,"h":171.59,"l":165.17,"n":13997,"o":171.59,"t":"2025-08-01T04:00:00Z","v":412993,"vw":168.304889},{"c":171.39,"h":172.03,"l":169.45,"n":7501,"o":169.62,"t":"2025-08-04T04:00:00Z","v":173414,"vw":171.330489},{"c":171.18,"h":172.43,"l":170.62,"n":6670,"o":171.97,"t":"2025-08-05T04:00:00Z","v":175565,"vw":171.251544},{"c":173.56,"h":173.57,"l":169.6301,"n":8565,"o":171.42,"t":"2025-08-06T04:00:00Z","v":267415,"vw":172.883594},{"c":169.58,"h":173.32,"l":168.82,"n":7739,"o":173.32,"t":"2025-08-07T04:00:00Z","v":194269,"vw":169.680338},{"c":168.86,"h":170.8925,"l":168.325,"n":8190,"o":169.83,"t":"2025-08-08T04:00:00Z","v":230993,"vw":169.255518},{"c":169.32,"h":170.77,"l":168.88,"n":7184,"o":168.88,"t":"2025-08-11T04:00:00Z","v":266966,"vw":169.64954},{"c":169.65,"h":170.45,"l":168.6501,"n":7885,"o":169.49,"t":"2025-08-12T04:00:00Z","v":211342,"vw":169.426762},{"c":171.95,"h":172.03,"l":169.08,"n":7412,"o":170.19,"t":"2025-08-13T04:00:00Z","v":207710,"vw":171.34524},{"c":171.59,"h":172.3531,"l":170.21,"n":7637,"o":170.21,"t":"2025-08-14T04:00:00Z","v":192134,"vw":171.688913},{"c":169.6,"h":172.65,"l":169.32,"n":8083,"o":172.65,"t":"2025-08-15T04:00:00Z","v":198635,"vw":169.865601},{"c":169.73,"h":169.735,"l":165.5,"n":8502,"o":168.15,"t":"2025-08-18T04:00:00Z","v":214951,"vw":169.419434},{"c":172.66,"h":172.66,"l":169.34,"n":6169,"o":170,"t":"2025-08-19T04:00:00Z","v":162763,"vw":171.814568},{"c":173.86,"h":175.85,"l":173.08,"n":6616,"o":173.08,"t":"2025-08-20T04:00:00Z","v":162062,"vw":174.101523},{"c":174.1,"h":174.98,"l":172.45,"n":5172,"o":173.68,"t":"2025-08-21T04:00:00Z","v":135351,"vw":174.223756},{"c":175.61,"h":176.97,"l":174.76,"n":7669,"o":174.8,"t":"2025-08-22T04:00:00Z","v":156110,"vw":175.546209},{"c":173.19,"h":175.15,"l":172.95,"n":7045,"o":174.93,"t":"2025-08-25T04:00:00Z","v":158078,"vw":173.472038},{"c":173.13,"h":173.775,"l":172.21,"n":6898,"o":173.19,"t":"2025-08-26T04:00:00Z","v":233168,"vw":172.989749},{"c":174.64,"h":175.4758,"l":172,"n":6955,"o":172.97,"t":"2025-08-27T04:00:00Z","v":193874,"vw":174.565308},{"c":173.42,"h":174.83,"l":172.72,"n":5767,"o":174.83,"t":"2025-08-28T04:00:00Z","v":130252,"vw":173.411027},{"c":173.48,"h":174.9,"l":172.98,"n":6709,"o":173.99,"t":"2025-08-29T04:00:00Z","v":182846,"vw":173.533836},{"c":175.98,"h":176.02,"l":172.865,"n":8749,"o":173.49,"t":"2025-09-02T04:00:00Z","v":242059,"vw":175.210942},{"c":177.43,"h":177.43,"l":174.85,"n":7498,"o":174.85,"t":"2025-09-03T04:00:00Z","v":197769,"vw":176.885566},{"c":181.34,"h":181.38,"l":178,"n":7619,"o":178,"t":"2025-09-04T04:00:00Z","v":196818,"vw":180.487132},{"c":177.62,"h":180.675,"l":176.87,"n":7921,"o":180.57,"t":"2025-09-05T04:00:00Z","v":194133,"vw":177.816795},{"c":177.71,"h":178.1,"l":176.095,"n":7021,"o":177.21,"t":"2025-09-08T04:00:00Z","v":168028,"vw":177.484036},{"c":179.3,"h":179.49,"l":177.48,"n":7094,"o":177.48,"t":"2025-09-09T04:00:00Z","v":192175,"vw":179.116072},{"c":178.14,"h":178.25,"l":177.08,"n":8870,"o":178.12,"t":"2025-09-10T04:00:00Z","v":218554,"vw":177.935213},{"c":182.1,"h":182.64,"l":177.21,"n":8740,"o":178.41,"t":"2025-09-11T04:00:00Z","v":263357,"vw":181.29497},{"c":180.37,"h":182.34,"l":179.81,"n":7968,"o":180.86,"t":"2025-09-12T04:00:00Z","v":188938,"vw":180.685503},{"c":176.53,"h":181.36,"l":176.26,"n":9245,"o":180.25,"t":"2025-09-15T04:00:00Z","v":221985,"vw":177.583048},{"c":174.65,"h":176.28,"l":173.69,"n":8627,"o":176.15,"t":"2025-09-16T04:00:00Z","v":219776,"vw":174.641742},{"c":174.92,"h":176.92,"l":174.55,"n":8493,"o":175.31,"t":"2025-09-17T04:00:00Z","v":244718,"vw":175.176523},{"c":175.56,"h":176.73,"l":174.11,"n":11241,"o":174.3,"t":"2025-09-18T04:00:00Z","v":326102,"vw":175.668231},{"c":174.85,"h":177.49,"l":174.2,"n":8035,"o":176.15,"t":"2025-09-19T04:00:00Z","v":795527,"vw":174.964866},{"c":175.99,"h":176.28,"l":173.97,"n":7142,"o":174.63,"t":"2025-09-22T04:00:00Z","v":216525,"vw":175.789937},{"c":175.47,"h":177.44,"l":174.67,"n":6922,"o":175.42,"t":"2025-09-23T04:00:00Z","v":162849,"vw":175.668911},{"c":175.13,"h":176.77,"l":174.255,"n":6037,"o":174.75,"t":"2025-09-24T04:00:00Z","v":171672,"vw":175.187279},{"c":175.77,"h":177.6899,"l":174.09,"n":7649,"o":175.4,"t":"2025-09-25T04:00:00Z","v":165376,"vw":175.627384},{"c":179.31,"h":180.505,"l":175.8201,"n":8715,"o":177.02,"t":"2025-09-26T04:00:00Z","v":252002,"vw":179.223779},{"c":179.11,"h":180.47,"l":177.6325,"n":8001,"o":179.01,"t":"2025-09-29T04:00:00Z","v":204205,"vw":178.733806},{"c":181.63,"h":182.23,"l":179.05,"n":8680,"o":179.05,"t":"2025-09-30T04:00:00Z","v":222424,"vw":181.128967},{"c":181.5,"h":183.39,"l":180.705,"n":8966,"o":180.81,"t":"2025-10-01T04:00:00Z","v":237486,"vw":181.762797},{"c":182.12,"h":182.25,"l":180.13,"n":9986,"o":181.72,"t":"2025-10-02T04:00:00Z","v":252649,"vw":181.631762},{"c":183.75,"h":184.97,"l":181.2596,"n":8291,"o":182,"t":"2025-10-03T04:00:00Z","v":218542,"vw":183.883857},{"c":184.62,"h":185.79,"l":183.48,"n":6770,"o":184.05,"t":"2025-10-06T04:00:00Z","v":179199,"vw":184.418526},{"c":184.5,"h":186.235,"l":183.2,"n":6916,"o":185,"t":"2025-10-07T04:00:00Z","v":181646,"vw":184.519017},{"c":183.91,"h":186.46,"l":183.73,"n":5961,"o":186,"t":"2025-10-08T04:00:00Z","v":137713,"vw":184.372898},{"c":179.52,"h":184.08,"l":179.015,"n":7549,"o":184.08,"t":"2025-10-09T04:00:00Z","v":152053,"vw":180.125014},{"c":177.54,"h":181.65,"l":176.9,"n":7885,"o":180.71,"t":"2025-10-10T04:00:00Z","v":214339,"vw":178.006623},{"c":175.79,"h":177.14,"l":174.1301,"n":6820,"o":176.67,"t":"2025-10-13T04:00:00Z","v":186715,"vw":176.123924},{"c":177.74,"h":177.97,"l":175.26,"n":9752,"o":176.69,"t":"2025-10-14T04:00:00Z","v":279403,"vw":176.959859},{"c":172.09,"h":177.581,"l":171.25,"n":12758,"o":176,"t":"2025-10-15T04:00:00Z","v":321267,"vw":172.521648},{"c":168.48,"h":170.78,"l":166.8,"n":13012,"o":170.57,"t":"2025-10-16T04:00:00Z","v":372570,"vw":168.145092},{"c":171.13,"h":171.2151,"l":168.81,"n":8977,"o":168.81,"t":"2025-10-17T04:00:00Z","v":197968,"vw":170.644379},{"c":171.82,"h":172.19,"l":170.43,"n":5516,"o":171.84,"t":"2025-10-20T04:00:00Z","v":128352,"vw":171.730343},{"c":175.23,"h":175.32,"l":171.725,"n":8374,"o":172,"t":"2025-10-21T04:00:00Z","v":226336,"vw":174.812368},{"c":175.26,"h":177.11,"l":174.335,"n":8444,"o":175.42,"t":"2025-10-22T04:00:00Z","v":262135,"vw":175.294735},{"c":174.43,"h":176.175,"l":174.09,"n":8724,"o":175.83,"t":"2025-10-23T04:00:00Z","v":198563,"vw":174.560024},{"c":174.79,"h":175.19,"l":173.61,"n":6916,"o":174.43,"t":"2025-10-24T04:00:00Z","v":171075,"vw":174.458985},{"c":173.84,"h":175.955,"l":173.21,"n":7655,"o":174.94,"t":"2025-10-27T04:00:00Z","v":203042,"vw":173.864886},{"c":168.9,"h":173.12,"l":168.55,"n":9383,"o":173.12,"t":"2025-10-28T04:00:00Z","v":266188,"vw":169.778484},{"c":168.39,"h":169.445,"l":167.44,"n":11131,"o":167.5,"t":"2025-10-29T04:00:00Z","v":338794,"vw":168.471304},{"c":170.26,"h":173.18,"l":168.75,"n":13395,"o":170.09,"t":"2025-10-30T04:00:00Z","v":376568,"vw":170.640911},{"c":170.88,"h":172.02,"l":169.1,"n":8025,"o":169.1,"t":"2025-10-31T04:00:00Z","v":282372,"vw":170.793499},{"c":170.75,"h":171.455,"l":166.795,"n":9514,"o":170.12,"t":"2025-11-03T05:00:00Z","v":251122,"vw":170.48322},{"c":175.17,"h":175.45,"l":170.65,"n":8135,"o":171.03,"t":"2025-11-04T05:00:00Z","v":179403,"vw":174.375029},{"c":176.01,"h":177.3547,"l":175.32,"n":7290,"o":176.12,"t":"2025-11-05T05:00:00Z","v":206657,"vw":176.239648},{"c":176.78,"h":177.79,"l":175.74,"n":6429,"o":177.02,"t":"2025-11-06T05:00:00Z","v":130661,"vw":176.64294},{"c":179.56,"h":179.9998,"l":177.22,"n":7955,"o":177.22,"t":"2025-11-07T05:00:00Z","v":166000,"vw":179.139486},{"c":181.5,"h":182.11,"l":176.5238,"n":6871,"o":178.09,"t":"2025-11-10T05:00:00Z","v":142357,"vw":181.063423},{"c":181.1,"h":183.94,"l":178.92,"n":7530,"o":182.1,"t":"2025-11-11T05:00:00Z","v":212775,"vw":181.719445},{"c":182.39,"h":182.83,"l":180.92,"n":6200,"o":180.94,"t":"2025-11-12T05:00:00Z","v":121783,"vw":182.288339},{"c":182.23,"h":184.09,"l":181.15,"n":7767,"o":182.9,"t":"2025-11-13T05:00:00Z","v":152251,"vw":182.199546},{"c":181.31,"h":182.58,"l":179.57,"n":6873,"o":181.56,"t":"2025-11-14T05:00:00Z","v":218737,"vw":181.319272},{"c":178.55,"h":184.47,"l":178.21,"n":6348,"o":182.24,"t":"2025-11-17T05:00:00Z","v":157185,"vw":179.633219},{"c":181.12,"h":181.55,"l":178.07,"n":6815,"o":178.07,"t":"2025-11-18T05:00:00Z","v":153722,"vw":180.771495},{"c":178.73,"h":181.66,"l":178.09,"n":6424,"o":181.47,"t":"2025-11-19T05:00:00Z","v":199022,"vw":179.014546},{"c":180.6,"h":182,"l":179.48,"n":6407,"o":180.47,"t":"2025-11-20T05:00:00Z","v":114575,"vw":180.625321},{"c":183.33,"h":185,"l":180.91,"n":8383,"o":181.94,"t":"2025-11-21T05:00:00Z","v":201558,"vw":183.360678},{"c":184.22,"h":185.81,"l":182.1,"n":7528,"o":183.01,"t":"2025-11-24T05:00:00Z","v":259382,"vw":184.486519},{"c":185.52,"h":187.205,"l":185.02,"n":7458,"o":185.34,"t":"2025-11-25T05:00:00Z","v":240468,"vw":185.692449},{"c":185.79,"h":187.405,"l":185.39,"n":9489,"o":185.43,"t":"2025-11-26T05:00:00Z","v":295995,"vw":186.047486},{"c":185.55,"h":187.125,"l":185,"n":4751,"o":185,"t":"2025-11-28T05:00:00Z","v":104594,"vw":185.84977},{"c":185.91,"h":188.18,"l":185.23,"n":8283,"o":186.49,"t":"2025-12-01T05:00:00Z","v":292602,"vw":186.148693},{"c":184.44,"h":186.52,"l":183.9,"n":8058,"o":186.28,"t":"2025-12-02T05:00:00Z","v":197086,"vw":184.771821},{"c":179.98,"h":185.4415,"l":178.73,"n":7924,"o":184.43,"t":"2025-12-03T05:00:00Z","v":330055,"vw":180.187038},{"c":178.46,"h":181.165,"l":178.145,"n":8124,"o":179.92,"t":"2025-12-04T05:00:00Z","v":226044,"vw":178.786792},{"c":177.82,"h":179.78,"l":177.1,"n":8429,"o":178.5,"t":"2025-12-05T05:00:00Z","v":238170,"vw":177.864686},{"c":178.05,"h":178.46,"l":175.3358,"n":7708,"o":178.13,"t":"2025-12-08T05:00:00Z","v":227298,"vw":177.64355},{"c":178.96,"h":180.85,"l":178.33,"n":8659,"o":178.69,"t":"2025-12-09T05:00:00Z","v":232409,"vw":179.264579},{"c":180.82,"h":182.08,"l":179.0051,"n":8427,"o":179.27,"t":"2025-12-10T05:00:00Z","v":228538,"vw":180.764825},{"c":184.87,"h":185.295,"l":179.96,"n":8298,"o":179.96,"t":"2025-12-11T05:00:00Z","v":211872,"vw":184.495373},{"c":185.18,"h":186.11,"l":184.2092,"n":8958,"o":184.23,"t":"2025-12-12T05:00:00Z","v":202763,"vw":185.066811},{"c":186.22,"h":188.17,"l":184.2,"n":10096,"o":185.99,"t":"2025-12-15T05:00:00Z","v":276545,"vw":185.977589},{"c":183.76,"h":187.55,"l":181.79,"n":8531,"o":186.79,"t":"2025-12-16T05:00:00Z","v":231937,"vw":183.833925},{"c":184.58,"h":186.52,"l":183.07,"n":7617,"o":183.25,"t":"2025-12-17T05:00:00Z","v":191044,"vw":184.378763},{"c":185.26,"h":186.33,"l":183.72,"n":8850,"o":184.16,"t":"2025-12-18T05:00:00Z","v":254936,"vw":185.1014},{"c":184.77,"h":185.625,"l":184.07,"n":7644,"o":184.72,"t":"2025-12-19T05:00:00Z","v":1160024,"vw":184.773569},{"c":185.77,"h":186.805,"l":182.7,"n":7123,"o":183.54,"t":"2025-12-22T05:00:00Z","v":199492,"vw":185.747937},{"c":185.53,"h":187.37,"l":185.3,"n":6492,"o":186.01,"t":"2025-12-23T05:00:00Z","v":153309,"vw":185.899536},{"c":186.17,"h":187.18,"l":184.52,"n":3659,"o":184.52,"t":"2025-12-24T05:00:00Z","v":78802,"vw":186.313373},{"c":184.2,"h":186.68,"l":183.875,"n":5768,"o":186.31,"t":"2025-12-26T05:00:00Z","v":127460,"vw":184.559143},{"c":184.97,"h":185.26,"l":183.2801,"n":5957,"o":185.26,"t":"2025-12-29T05:00:00Z","v":137369,"vw":184.81691},{"c":184.28,"h":184.87,"l":183.41,"n":5908,"o":184.75,"t":"2025-12-30T05:00:00Z","v":163080,"vw":184.220165},{"c":182.77,"h":184.66,"l":181.91,"n":5843,"o":184.66,"t":"2025-12-31T05:00:00Z","v":161271,"vw":183.010001},{"c":179.06,"h":182.18,"l":177.87,"n":10061,"o":181.84,"t":"2026-01-02T05:00:00Z","v":258444,"vw":179.008545},{"c":180.48,"h":182,"l":177.33,"n":9934,"o":177.33,"t":"2026-01-05T05:00:00Z","v":197368,"vw":180.594135},{"c":177.17,"h":179.9473,"l":175.56,"n":8069,"o":179,"t":"2026-01-06T05:00:00Z","v":291148,"vw":177.30471},{"c":178.19,"h":178.23,"l":175.54,"n":7392,"o":177.11,"t":"2026-01-07T05:00:00Z","v":178364,"vw":177.702811},{"c":176.76,"h":181.035,"l":175.57,"n":10566,"o":178.27,"t":"2026-01-08T05:00:00Z","v":508253,"vw":177.158396},{"c":173.19,"h":179.4,"l":172.75,"n":11267,"o":176.27,"t":"2026-01-09T05:00:00Z","v":438333,"vw":174.407123},{"c":174.09,"h":174.89,"l":171.32,"n":8335,"o":173.19,"t":"2026-01-12T05:00:00Z","v":273157,"vw":173.914459},{"c":167.57,"h":174.12,"l":166.54,"n":13429,"o":174.09,"t":"2026-01-13T05:00:00Z","v":546235,"vw":168.842827},{"c":170.66,"h":171.66,"l":166.95,"n":14955,"o":168,"t":"2026-01-14T05:00:00Z","v":753057,"vw":168.969084},{"c":170.15,"h":171.46,"l":169.4,"n":9159,"o":170.91,"t":"2026-01-15T05:00:00Z","v":313382,"vw":170.158121},{"c":169.96,"h":171.16,"l":168.13,"n":10105,"o":169.14,"t":"2026-01-16T05:00:00Z","v":415892,"vw":169.338501},{"c":170.9,"h":171.89,"l":169.455,"n":10648,"o":169.46,"t":"2026-01-20T05:00:00Z","v":348644,"vw":170.752722},{"c":171.96,"h":173.94,"l":170.52,"n":11161,"o":172.02,"t":"2026-01-21T05:00:00Z","v":447699,"vw":171.881846},{"c":171.69,"h":172.44,"l":169.445,"n":9614,"o":171.09,"t":"2026-01-22T05:00:00Z","v":416883,"vw":171.617862},{"c":169.49,"h":171.19,"l":168.18,"n":10720,"o":171.19,"t":"2026-01-23T05:00:00Z","v":356565,"vw":169.427877},{"c":171.06,"h":173.34,"l":170.02,"n":11679,"o":170.51,"t":"2026-01-26T05:00:00Z","v":404722,"vw":171.100795},{"c":170.04,"h":171.16,"l":169.32,"n":8892,"o":171.16,"t":"2026-01-27T05:00:00Z","v":344703,"vw":170.128657},{"c":171.34,"h":173.05,"l":169.18,"n":11301,"o":169.18,"t":"2026-01-28T05:00:00Z","v":402889,"vw":171.255272},{"c":173.76,"h":174.11,"l":172.07,"n":10427,"o":172.4,"t":"2026-01-29T05:00:00Z","v":333982,"vw":173.352632},{"c":174.14,"h":174.41,"l":171.1,"n":13825,"o":173.34,"t":"2026-01-30T05:00:00Z","v":1136346,"vw":173.688955},{"c":174.5,"h":175.49,"l":173.3,"n":11332,"o":174.15,"t":"2026-02-02T05:00:00Z","v":348951,"vw":174.418708},{"c":174.05,"h":177.29,"l":173.52,"n":13357,"o":173.6,"t":"2026-02-03T05:00:00Z","v":475223,"vw":174.638302},{"c":175.07,"h":181.595,"l":173.44,"n":14784,"o":177.25,"t":"2026-02-04T05:00:00Z","v":944522,"vw":177.876412},{"c":178.06,"h":181.54,"l":176.37,"n":14018,"o":176.37,"t":"2026-02-05T05:00:00Z","v":459705,"vw":178.924944},{"c":175.97,"h":181.16,"l":175.96,"n":10962,"o":178.87,"t":"2026-02-06T05:00:00Z","v":489813,"vw":176.684637},{"c":171.57,"h":176.91,"l":169.835,"n":11682,"o":176.45,"t":"2026-02-09T05:00:00Z","v":388686,"vw":172.02963},{"c":174.42,"h":175.13,"l":170.86,"n":10748,"o":171.83,"t":"2026-02-10T05:00:00Z","v":292537,"vw":173.678867},{"c":172.59,"h":174.33,"l":171.5301,"n":8447,"o":174.33,"t":"2026-02-11T05:00:00Z","v":294856,"vw":172.695199},{"c":171.43,"h":174,"l":170.46,"n":8261,"o":173.2,"t":"2026-02-12T05:00:00Z","v":253534,"vw":171.71167},{"c":171.8,"h":171.82,"l":169.19,"n":10788,"o":170.55,"t":"2026-02-13T05:00:00Z","v":267702,"vw":171.235586},{"c":174.95,"h":175.54,"l":172.23,"n":6481,"o":172.8,"t":"2026-02-17T05:00:00Z","v":217836,"vw":174.650395},{"c":174.47,"h":175.325,"l":170.91,"n":7148,"o":174.95,"t":"2026-02-18T05:00:00Z","v":240113,"vw":174.069491},{"c":175.12,"h":175.36,"l":172.16,"n":7733,"o":174.44,"t":"2026-02-19T05:00:00Z","v":181779,"vw":174.927465},{"c":175.92,"h":177.17,"l":174.12,"n":8192,"o":176.14,"t":"2026-02-20T05:00:00Z","v":215941,"vw":175.877512},{"c":173.91,"h":176.09,"l":173.73,"n":8655,"o":176.09,"t":"2026-02-23T05:00:00Z","v":266453,"vw":174.288971},{"c":173.56,"h":176.81,"l":171.79,"n":6553,"o":173,"t":"2026-02-24T05:00:00Z","v":169368,"vw":173.535158},{"c":176.11,"h":176.3,"l":172.68,"n":6196,"o":174.21,"t":"2026-02-25T05:00:00Z","v":202334,"vw":175.532603},{"c":179.16,"h":180,"l":176.28,"n":9036,"o":177.03,"t":"2026-02-26T05:00:00Z","v":270101,"vw":178.57913},{"c":180.63,"h":181.42,"l":176.93,"n":7268,"o":179.61,"t":"2026-02-27T05:00:00Z","v":307264,"vw":180.329925},{"c":181.68,"h":182.63,"l":177.705,"n":8776,"o":178.53,"t":"2026-03-02T05:00:00Z","v":314167,"vw":181.306259},{"c":179.22,"h":180.03,"l":175.47,"n":7705,"o":179.37,"t":"2026-03-03T05:00:00Z","v":287771,"vw":178.775015},{"c":179.46,"h":179.78,"l":177.58,"n":8116,"o":179.14,"t":"2026-03-04T05:00:00Z","v":241360,"vw":179.070866},{"c":178.39,"h":180.34,"l":177.33,"n":6916,"o":179.11,"t":"2026-03-05T05:00:00Z","v":198157,"vw":178.410478},{"c":177.69,"h":178.305,"l":173.87,"n":8461,"o":177.33,"t":"2026-03-06T05:00:00Z","v":228054,"vw":177.383524},{"c":174.43,"h":178.52,"l":173.085,"n":9470,"o":178.52,"t":"2026-03-09T04:00:00Z","v":263753,"vw":174.392912},{"c":174.38,"h":176.43,"l":172.63,"n":8525,"o":173.76,"t":"2026-03-10T04:00:00Z","v":263746,"vw":174.713584},{"c":173.26,"h":174.37,"l":171.23,"n":9998,"o":173.06,"t":"2026-03-11T04:00:00Z","v":324724,"vw":173.251665},{"c":174.28,"h":175.355,"l":170.975,"n":9860,"o":171.55,"t":"2026-03-12T04:00:00Z","v":292090,"vw":174.185794},{"c":173.39,"h":176.235,"l":172.7,"n":8390,"o":175.01,"t":"2026-03-13T04:00:00Z","v":257357,"vw":173.755036},{"c":173.75,"h":176.99,"l":173.54,"n":6507,"o":174.39,"t":"2026-03-16T04:00:00Z","v":181534,"vw":174.518207},{"c":173.77,"h":177.89,"l":173.37,"n":8715,"o":175.05,"t":"2026-03-17T04:00:00Z","v":266244,"vw":174.545247},{"c":170.41,"h":173.05,"l":169.43,"n":8864,"o":172.65,"t":"2026-03-18T04:00:00Z","v":392717,"vw":170.236899},{"c":169.58,"h":171.76,"l":168.41,"n":8459,"o":170.66,"t":"2026-03-19T04:00:00Z","v":292288,"vw":169.837242},{"c":168.84,"h":170.215,"l":168.5845,"n":9332,"o":169.53,"t":"2026-03-20T04:00:00Z","v":850284,"vw":168.961989},{"c":171.22,"h":172.8725,"l":169.695,"n":8048,"o":172.17,"t":"2026-03-23T04:00:00Z","v":294138,"vw":171.479407},{"c":172.23,"h":173.43,"l":171.26,"n":8022,"o":171.26,"t":"2026-03-24T04:00:00Z","v":272955,"vw":172.404873},{"c":170.5,"h":174.45,"l":169.97,"n":8865,"o":173.13,"t":"2026-03-25T04:00:00Z","v":290366,"vw":170.721988},{"c":172.28,"h":172.62,"l":170.15,"n":9004,"o":170.15,"t":"2026-03-26T04:00:00Z","v":261553,"vw":172.028167},{"c":169.38,"h":172.4375,"l":169,"n":9335,"o":172.15,"t":"2026-03-27T04:00:00Z","v":278510,"vw":169.974098},{"c":172.59,"h":172.9,"l":169.87,"n":7585,"o":170.8,"t":"2026-03-30T04:00:00Z","v":265620,"vw":172.234433},{"c":173.35,"h":174.8,"l":171.88,"n":9131,"o":174.22,"t":"2026-03-31T04:00:00Z","v":341731,"vw":173.263545},{"c":172.31,"h":173.5,"l":171,"n":9512,"o":172.92,"t":"2026-04-01T04:00:00Z","v":351331,"vw":172.52163},{"c":176.1,"h":176.19,"l":171.54,"n":9184,"o":172.32,"t":"2026-04-02T04:00:00Z","v":379134,"vw":175.169294},{"c":175.31,"h":175.81,"l":173.095,"n":9238,"o":174.17,"t":"2026-04-06T04:00:00Z","v":322605,"vw":174.864092},{"c":175.59,"h":177.56,"l":173.1247,"n":8169,"o":174.85,"t":"2026-04-07T04:00:00Z","v":322497,"vw":176.145313},{"c":178.63,"h":179.2699,"l":175.89,"n":10100,"o":176.46,"t":"2026-04-08T04:00:00Z","v":387506,"vw":178.468228},{"c":179.87,"h":182.395,"l":177.86,"n":9195,"o":177.86,"t":"2026-04-09T04:00:00Z","v":292002,"vw":180.281461},{"c":176.78,"h":180.575,"l":175.16,"n":8442,"o":179.88,"t":"2026-04-10T04:00:00Z","v":265388,"vw":177.16496},{"c":179.35,"h":179.9,"l":176.19,"n":10487,"o":176.78,"t":"2026-04-13T04:00:00Z","v":398439,"vw":179.054472},{"c":178.43,"h":180.4899,"l":177.88,"n":6791,"o":178.23,"t":"2026-04-14T04:00:00Z","v":223468,"vw":178.703812},{"c":177.15,"h":179.35,"l":176.97,"n":8634,"o":178.21,"t":"2026-04-15T04:00:00Z","v":282235,"vw":177.73814},{"c":178.35,"h":178.77,"l":175.49,"n":8699,"o":176.81,"t":"2026-04-16T04:00:00Z","v":260719,"vw":177.690129},{"c":181.85,"h":182.59,"l":178.57,"n":7087,"o":178.57,"t":"2026-04-17T04:00:00Z","v":210557,"vw":181.648646},{"c":179.99,"h":183.63,"l":179.751,"n":7289,"o":181.77,"t":"2026-04-20T04:00:00Z","v":209419,"vw":180.729896},{"c":180.69,"h":181.44,"l":178.59,"n":7259,"o":180.58,"t":"2026-04-21T04:00:00Z","v":192993,"vw":180.439393},{"c":178.88,"h":180.13,"l":177.41,"n":7844,"o":180.13,"t":"2026-04-22T04:00:00Z","v":238196,"vw":178.575909},{"c":181.87,"h":182.67,"l":178.65,"n":9220,"o":179.33,"t":"2026-04-23T04:00:00Z","v":280435,"vw":181.13187},{"c":177.54,"h":182.27,"l":177.15,"n":9259,"o":180.62,"t":"2026-04-24T04:00:00Z","v":294578,"vw":178.310997},{"c":179.2,"h":181.1899,"l":177.04,"n":8203,"o":177.04,"t":"2026-04-27T04:00:00Z","v":229075,"vw":179.611252},{"c":180.71,"h":182.33,"l":179.5,"n":7605,"o":180.93,"t":"2026-04-28T04:00:00Z","v":197789,"vw":180.94181},{"c":177.51,"h":180.53,"l":177.35,"n":10674,"o":180.53,"t":"2026-04-29T04:00:00Z","v":283369,"vw":178.202398},{"c":187.69,"h":191.66,"l":181.735,"n":14973,"o":191.66,"t":"2026-04-30T04:00:00Z","v":499473,"vw":187.221464},{"c":186.84,"h":189.73,"l":186.51,"n":12655,"o":189.3,"t":"2026-05-01T04:00:00Z","v":369018,"vw":187.501294},{"c":183.28,"h":188.37,"l":182.68,"n":12547,"o":185.36,"t":"2026-05-04T04:00:00Z","v":310637,"vw":184.062523},{"c":184.63,"h":185.88,"l":182.68,"n":10260,"o":182.9,"t":"2026-05-05T04:00:00Z","v":310509,"vw":184.862882},{"c":186.37,"h":188,"l":184.72,"n":9914,"o":184.72,"t":"2026-05-06T04:00:00Z","v":337230,"vw":186.654959},{"c":186.3,"h":188.225,"l":185.56,"n":9530,"o":185.56,"t":"2026-05-07T04:00:00Z","v":279192,"vw":186.53162},{"c":189.14,"h":189.22,"l":184.78,"n":9105,"o":187.16,"t":"2026-05-08T04:00:00Z","v":279374,"vw":188.521896},{"c":189.89,"h":190.615,"l":188.7307,"n":10394,"o":190.09,"t":"2026-05-11T04:00:00Z","v":264869,"vw":189.800804},{"c":189.59,"h":191.315,"l":188.525,"n":9337,"o":190.94,"t":"2026-05-12T04:00:00Z","v":260399,"vw":189.963194},{"c":189.3,"h":190.79,"l":186.665,"n":8993,"o":188.61,"t":"2026-05-13T04:00:00Z","v":281655,"vw":188.885222},{"c":191.87,"h":193.32,"l":191.02,"n":9903,"o":191.97,"t":"2026-05-14T04:00:00Z","v":216504,"vw":191.855416},{"c":194.64,"h":195.74,"l":192.24,"n":8314,"o":192.3,"t":"2026-05-15T04:00:00Z","v":308723,"vw":194.562039},{"c":197.54,"h":199.59,"l":195.36,"n":10180,"o":195.42,"t":"2026-05-18T04:00:00Z","v":397511,"vw":197.729006},{"c":193.79,"h":197.5299,"l":193.02,"n":8474,"o":194.71,"t":"2026-05-19T04:00:00Z","v":259652,"vw":194.522508},{"c":194.56,"h":195.445,"l":192.0401,"n":8498,"o":194.43,"t":"2026-05-20T04:00:00Z","v":262095,"vw":193.925989},{"c":195.58,"h":195.945,"l":191.37,"n":7435,"o":193.59,"t":"2026-05-21T04:00:00Z","v":279221,"vw":195.105361},{"c":195.13,"h":196.81,"l":192.97,"n":7281,"o":194.61,"t":"2026-05-22T04:00:00Z","v":192660,"vw":195.351182},{"c":195.87,"h":198.98,"l":194.28,"n":8573,"o":195.06,"t":"2026-05-26T04:00:00Z","v":251674,"vw":195.898484},{"c":191.75,"h":197.4299,"l":190.63,"n":9875,"o":196.98,"t":"2026-05-27T04:00:00Z","v":276164,"vw":192.662841},{"c":187.39,"h":193.585,"l":187.23,"n":11127,"o":190.64,"t":"2026-05-28T04:00:00Z","v":355261,"vw":188.964694},{"c":186.2,"h":189.35,"l":186.1651,"n":10622,"o":187.32,"t":"2026-05-29T04:00:00Z","v":340626,"vw":187.175699},{"c":185.1,"h":187.46,"l":184.695,"n":12097,"o":185.11,"t":"2026-06-01T04:00:00Z","v":337244,"vw":185.391723},{"c":187.04,"h":189.06,"l":185.52,"n":12690,"o":185.6,"t":"2026-06-02T04:00:00Z","v":427457,"vw":187.535482},{"c":186.35,"h":188.205,"l":184.93,"n":11350,"o":187.06,"t":"2026-06-03T04:00:00Z","v":313656,"vw":186.282899},{"c":186.99,"h":191.105,"l":186.78,"n":8938,"o":189.18,"t":"2026-06-04T04:00:00Z","v":225264,"vw":187.807175},{"c":193.19,"h":193.795,"l":188.38,"n":7710,"o":188.38,"t":"2026-06-05T04:00:00Z","v":216218,"vw":192.539143},{"c":190.87,"h":192.315,"l":190.44,"n":7989,"o":191.86,"t":"2026-06-08T04:00:00Z","v":324771,"vw":191.168782},{"c":192.43,"h":194.445,"l":191.455,"n":9542,"o":191.99,"t":"2026-06-09T04:00:00Z","v":308690,"vw":192.613738},{"c":197.39,"h":197.97,"l":194.035,"n":8278,"o":194.64,"t":"2026-06-10T04:00:00Z","v":339903,"vw":196.938452},{"c":196.07,"h":199.365,"l":196.07,"n":9502,"o":198.34,"t":"2026-06-11T04:00:00Z","v":337479,"vw":197.326916},{"c":197.65,"h":198.495,"l":195.64,"n":10442,"o":195.64,"t":"2026-06-12T04:00:00Z","v":307492,"vw":197.394775},{"c":198.27,"h":199.58,"l":196.01,"n":9226,"o":196.54,"t":"2026-06-15T04:00:00Z","v":301481,"vw":198.598864},{"c":199.2,"h":201.45,"l":198.43,"n":9575,"o":199.81,"t":"2026-06-16T04:00:00Z","v":299071,"vw":199.570353},{"c":199.67,"h":201.36,"l":197.635,"n":8920,"o":197.86,"t":"2026-06-17T04:00:00Z","v":254826,"vw":199.431225},{"c":197.93,"h":201.13,"l":197.01,"n":9017,"o":201.13,"t":"2026-06-18T04:00:00Z","v":567128,"vw":198.172379},{"c":201.29,"h":203.17,"l":198.35,"n":10538,"o":198.35,"t":"2026-06-22T04:00:00Z","v":354925,"vw":201.638203},{"c":207.64,"h":207.79,"l":202.39,"n":9947,"o":202.72,"t":"2026-06-23T04:00:00Z","v":420718,"vw":206.274384},{"c":210.4,"h":213.05,"l":207.575,"n":15623,"o":209.28,"t":"2026-06-24T04:00:00Z","v":598056,"vw":211.292148},{"c":207.56,"h":212.1,"l":206.825,"n":10146,"o":210.79,"t":"2026-06-25T04:00:00Z","v":259885,"vw":208.20384},{"c":212.61,"h":213.13,"l":209.585,"n":10790,"o":210.13,"t":"2026-06-26T04:00:00Z","v":435025,"vw":212.240613},{"c":214.54,"h":214.755,"l":210.22,"n":10128,"o":211.56,"t":"2026-06-29T04:00:00Z","v":268114,"vw":213.681485},{"c":214.12,"h":220,"l":212.19,"n":7956,"o":213.55,"t":"2026-06-30T04:00:00Z","v":258416,"vw":214.4893},{"c":216.76,"h":219.3,"l":215.71,"n":10526,"o":215.8,"t":"2026-07-01T04:00:00Z","v":298043,"vw":217.298166},{"c":221.61,"h":221.7,"l":215.21,"n":12511,"o":217.3,"t":"2026-07-02T04:00:00Z","v":440907,"vw":220.36213},{"c":220.19,"h":222.0699,"l":219.54,"n":8038,"o":221.1,"t":"2026-07-06T04:00:00Z","v":282118,"vw":220.258322},{"c":218.46,"h":225.285,"l":217.56,"n":9684,"o":221.61,"t":"2026-07-07T04:00:00Z","v":407049,"vw":220.108118},{"c":212.24,"h":218.79,"l":212.01,"n":13061,"o":216.55,"t":"2026-07-08T04:00:00Z","v":352776,"vw":213.115988},{"c":214.34,"h":215.455,"l":210.73,"n":10194,"o":213,"t":"2026-07-09T04:00:00Z","v":371939,"vw":214.081224},{"c":213.99,"h":216.14,"l":212.5,"n":8604,"o":215.14,"t":"2026-07-10T04:00:00Z","v":267308,"vw":213.987876},{"c":216.86,"h":217.46,"l":214.75,"n":6875,"o":216.05,"t":"2026-07-13T04:00:00Z","v":216536,"vw":216.617364},{"c":214.16,"h":217.255,"l":213.78,"n":8728,"o":215.31,"t":"2026-07-14T04:00:00Z","v":269126,"vw":214.558925},{"c":206.9,"h":211.115,"l":206.12,"n":11745,"o":209.91,"t":"2026-07-15T04:00:00Z","v":420623,"vw":207.610613},{"c":207,"h":210.27,"l":203.3613,"n":17011,"o":205.65,"t":"2026-07-16T04:00:00Z","v":702592,"vw":206.396442},{"c":213.23,"h":213.86,"l":207.9,"n":11194,"o":207.9,"t":"2026-07-17T04:00:00Z","v":329974,"vw":212.439356},{"c":214.35,"h":216,"l":212.98,"n":9236,"o":213.17,"t":"2026-07-20T04:00:00Z","v":287359,"vw":214.643765},{"c":215.06,"h":215.68,"l":212.01,"n":11046,"o":213.97,"t":"2026-07-21T04:00:00Z","v":284630,"vw":214.482264},{"c":212.87,"h":214.49,"l":211.17,"n":10828,"o":214.41,"t":"2026-07-22T04:00:00Z","v":233602,"vw":212.502391},{"c":214.13,"h":214.46,"l":210.955,"n":8228,"o":212.36,"t":"2026-07-23T04:00:00Z","v":227844,"vw":213.587551},{"c":218.11,"h":218.12,"l":214.05,"n":8915,"o":214.48,"t":"2026-07-24T04:00:00Z","v":240754,"vw":217.525673},{"c":219.52,"h":221.19,"l":217.67,"n":10604,"o":217.67,"t":"2026-07-27T04:00:00Z","v":310899,"vw":219.633415},{"c":224.15,"h":224.69,"l":220.41,"n":12138,"o":220.41,"t":"2026-07-28T04:00:00Z","v":319650,"vw":223.754552},{"c":232.34,"h":235.155,"l":223.02,"n":17126,"o":226.51,"t":"2026-07-29T04:00:00Z","v":516852,"vw":232.566087},{"c":230.09,"h":232.755,"l":226.15,"n":14617,"o":232.44,"t":"2026-07-30T04:00:00Z","v":527631,"vw":229.400929},{"c":232.63,"h":233.18,"l":228.325,"n":12906,"o":228.56,"t":"2026-07-31T04:00:00Z","v":456512,"vw":231.706508},{"c":232.33,"h":236.065,"l":231.29,"n":10288,"o":232.58,"t":"2026-08-03T04:00:00Z","v":264512,"vw":232.884377},{"c":228.04,"h":231.19,"l":226.9,"n":11454,"o":230.14,"t":"2026-08-04T04:00:00Z","v":365983,"vw":228.165002},{"c":229.12,"h":231.69,"l":227.83,"n":9921,"o":229.24,"t":"2026-08-05T04:00:00Z","v":301558,"vw":228.994829},{"c":231.46,"h":232.96,"l":228.71,"n":10101,"o":230.55,"t":"2026-08-06T04:00:00Z","v":211185,"vw":230.902996},{"c":229.08,"h":231.321,"l":227.06,"n":6991,"o":229,"t":"2026-08-07T04:00:00Z","v":148179,"vw":229.283259},{"c":225.75,"h":229.04,"l":224.9063,"n":8520,"o":227.58,"t":"2026-08-10T04:00:00Z","v":203523,"vw":226.13421},{"c":221.94,"h":225.96,"l":221.92,"n":9055,"o":224.56,"t":"2026-08-11T04:00:00Z","v":281858,"vw":223.593438},{"c":222.18,"h":224.61,"l":219.24,"n":10180,"o":220.12,"t":"2026-08-12T04:00:00Z","v":320114,"vw":223.00606},{"c":223.19,"h":224.6,"l":220.89,"n":9455,"o":224,"t":"2026-08-13T04:00:00Z","v":237863,"vw":222.578755},{"c":225.29,"h":225.38,"l":222.66,"n":9558,"o":223.73,"t":"2026-08-14T04:00:00Z","v":286597,"vw":224.49754},{"c":222.1,"h":226.38,"l":221.53,"n":9256,"o":225,"t":"2026-08-17T04:00:00Z","v":268175,"vw":222.647667},{"c":222.17,"h":225.74,"l":221.965,"n":10906,"o":223.3,"t":"2026-08-18T04:00:00Z","v":411493,"vw":223.676955},{"c":218.91,"h":222.95,"l":218.89,"n":9590,"o":222.95,"t":"2026-08-19T04:00:00Z","v":321256,"vw":220.076562},{"c":223.11,"h":224.26,"l":217,"n":11010,"o":218.35,"t":"2026-08-20T04:00:00Z","v":338843,"vw":222.867252},{"c":223.16,"h":224.82,"l":222.68,"n":8026,"o":223.67,"t":"2026-08-21T04:00:00Z","v":206896,"vw":223.308123},{"c":227.47,"h":229.28,"l":224.282,"n":9983,"o":224.3,"t":"2026-08-24T04:00:00Z","v":448922,"vw":228.163195},{"c":227.12,"h":230.155,"l":225.73,"n":6841,"o":227.32,"t":"2026-08-25T04:00:00Z","v":212404,"vw":227.292162},{"c":228.41,"h":229.835,"l":226.82,"n":8730,"o":226.82,"t":"2026-08-26T04:00:00Z","v":302157,"vw":228.887776},{"c":227.66,"h":228.56,"l":224.52,"n":7328,"o":226.14,"t":"2026-08-27T04:00:00Z","v":236217,"vw":227.356337},{"c":227.67,"h":228.73,"l":226.49,"n":6960,"o":228.73,"t":"2026-08-28T04:00:00Z","v":173002,"vw":227.57348},{"c":226.11,"h":227.61,"l":225.67,"n":7530,"o":227.57,"t":"2026-08-31T04:00:00Z","v":205837,"vw":226.287133},{"c":225.92,"h":229.03,"l":224.585,"n":8129,"o":227.35,"t":"2026-09-01T04:00:00Z","v":193381,"vw":226.106548},{"c":227.12,"h":228.66,"l":226.05,"n":11087,"o":227.71,"t":"2026-09-02T04:00:00Z","v":238699,"vw":227.069489},{"c":231.68,"h":232,"l":226.93,"n":9817,"o":229.27,"t":"2026-09-03T04:00:00Z","v":246027,"vw":231.175071},{"c":228.38,"h":233.28,"l":228.295,"n":8492,"o":233.28,"t":"2026-09-04T04:00:00Z","v":209442,"vw":229.50362},{"c":224.48,"h":227.635,"l":223.82,"n":9463,"o":225.76,"t":"2026-09-08T04:00:00Z","v":233531,"vw":225.181382},{"c":223.9,"h":228.35,"l":222.045,"n":9578,"o":222.85,"t":"2026-09-09T04:00:00Z","v":237572,"vw":224.059306},{"c":224.01,"h":228.645,"l":223.42,"n":9753,"o":226.4,"t":"2026-09-10T04:00:00Z","v":221258,"vw":224.230013},{"c":225.84,"h":226.43,"l":222.69,"n":10959,"o":224.75,"t":"2026-09-11T04:00:00Z","v":341300,"vw":225.427281},{"c":231.19,"h":233.075,"l":228.07,"n":13255,"o":228.07,"t":"2026-09-14T04:00:00Z","v":326328,"vw":231.109417},{"c":232.83,"h":233.22,"l":229.5801,"n":11435,"o":231.04,"t":"2026-09-15T04:00:00Z","v":305094,"vw":232.34095},{"c":231.76,"h":234.48,"l":230.18,"n":13455,"o":231.98,"t":"2026-09-16T04:00:00Z","v":416719,"vw":232.350253},{"c":229.17,"h":232.45,"l":229.17,"n":11180,"o":232.45,"t":"2026-09-17T04:00:00Z","v":328625,"vw":229.802423},{"c":227.31,"h":228.96,"l":225.28,"n":12717,"o":228.96,"t":"2026-09-18T04:00:00Z","v":949280,"vw":227.372246},{"c":223.21,"h":228.615,"l":222.98,"n":13263,"o":226.9,"t":"2026-09-21T04:00:00Z","v":348565,"vw":224.43296},{"c":218.41,"h":222.955,"l":217.92,"n":11654,"o":222.74,"t":"2026-09-22T04:00:00Z","v":531700,"vw":219.077781},{"c":217.57,"h":222.245,"l":217.51,"n":10711,"o":217.91,"t":"2026-09-23T04:00:00Z","v":229753,"vw":218.944645},{"c":217.93,"h":220.8399,"l":217.6,"n":8734,"o":217.6,"t":"2026-09-24T04:00:00Z","v":243175,"vw":218.290089},{"c":217.44,"h":218.69,"l":216.3088,"n":8888,"o":217.69,"t":"2026-09-25T04:00:00Z","v":212915,"vw":217.526987},{"c":217.57,"h":219.315,"l":215.2435,"n":8998,"o":217.65,"t":"2026-09-28T04:00:00Z","v":278406,"vw":217.739488},{"c":217.96,"h":219.145,"l":215.19,"n":8160,"o":215.9,"t":"2026-09-29T04:00:00Z","v":183279,"vw":217.470147},{"c":214.12,"h":219.485,"l":214.07,"n":9766,"o":217.72,"t":"2026-09-30T04:00:00Z","v":305899,"vw":215.269813},{"c":216.94,"h":218.32,"l":213.63,"n":12046,"o":214,"t":"2026-10-01T04:00:00Z","v":279744,"vw":217.10897},{"c":219.43,"h":220.995,"l":215.51,"n":13453,"o":217.51,"t":"2026-10-02T04:00:00Z","v":318240,"vw":219.5596},{"c":220.4,"h":222.35,"l":219.02,"n":10524,"o":219.63,"t":"2026-10-05T04:00:00Z","v":403342,"vw":220.873851},{"c":220.04,"h":222.555,"l":219.22,"n":8866,"o":219.35,"t":"2026-10-06T04:00:00Z","v":248334,"vw":220.318526},{"c":217.61,"h":221.24,"l":216.91,"n":8109,"o":218.75,"t":"2026-10-07T04:00:00Z","v":272916,"vw":218.051819},{"c":221.93,"h":223.9799,"l":218.18,"n":8123,"o":218.18,"t":"2026-10-08T04:00:00Z","v":192297,"vw":221.815936},{"c":219.33,"h":222.46,"l":219.23,"n":7675,"o":221.17,"t":"2026-10-09T04:00:00Z","v":199783,"vw":219.964291},{"c":221.65,"h":223.0699,"l":220.2,"n":6575,"o":220.2,"t":"2026-10-12T04:00:00Z","v":154161,"vw":221.757868},{"c":222.44,"h":223.6999,"l":221.63,"n":5776,"o":223.6,"t":"2026-10-13T04:00:00Z","v":127214,"vw":222.603076},{"c":226.17,"h":226.35,"l":219.97,"n":7998,"o":221.43,"t":"2026-10-14T04:00:00Z","v":230713,"vw":225.442485},{"c":228.42,"h":231.38,"l":227.87,"n":9159,"o":229.82,"t":"2026-10-15T04:00:00Z","v":238712,"vw":228.844983},{"c":232.97,"h":233.13,"l":228.16,"n":9227,"o":228.16,"t":"2026-10-16T04:00:00Z","v":281154,"vw":232.436898},{"c":230.75,"h":232.74,"l":229.325,"n":9158,"o":231.52,"t":"2026-10-19T04:00:00Z","v":231974,"vw":230.918637},{"c":231.97,"h":234.33,"l":230.59,"n":8381,"o":232.01,"t":"2026-10-20T04:00:00Z","v":332368,"vw":231.809916},{"c":231.93,"h":233.565,"l":230.9901,"n":8501,"o":232.57,"t":"2026-10-21T04:00:00Z","v":239375,"vw":232.138476},{"c":239.59,"h":239.91,"l":233.17,"n":11546,"o":233.37,"t":"2026-10-22T04:00:00Z","v":375617,"vw":238.411296}],"volatilityBars":[{"c":223.4,"h":223.4,"l":223.4,"n":9,"o":223.4,"t":"2026-09-22T08:15:00Z","v":671,"vw":223.4},{"c":220.74,"h":222.8,"l":219.62,"n":172,"o":222.74,"t":"2026-09-22T13:30:00Z","v":5179,"vw":221.546934},{"c":221.47,"h":221.54,"l":220.19,"n":101,"o":220.52,"t":"2026-09-22T13:45:00Z","v":4686,"vw":221.096661},{"c":221.27,"h":222.955,"l":221.27,"n":253,"o":221.44,"t":"2026-09-22T14:00:00Z","v":5970,"vw":222.110522},{"c":220.405,"h":221.29,"l":220.36,"n":224,"o":220.986,"t":"2026-09-22T14:15:00Z","v":7540,"vw":220.824344},{"c":221.18,"h":221.18,"l":220.03,"n":264,"o":220.13,"t":"2026-09-22T14:30:00Z","v":7238,"vw":220.502474},{"c":219.99,"h":220.59,"l":219.99,"n":118,"o":220.5,"t":"2026-09-22T14:45:00Z","v":3440,"vw":220.274762},{"c":220.23,"h":220.44,"l":219.91,"n":167,"o":220.13,"t":"2026-09-22T15:00:00Z","v":4105,"vw":220.083243},{"c":219.435,"h":220.2,"l":219.435,"n":138,"o":219.95,"t":"2026-09-22T15:15:00Z","v":3095,"vw":219.731667},{"c":219.63,"h":219.79,"l":219.32,"n":124,"o":219.465,"t":"2026-09-22T15:30:00Z","v":2764,"vw":219.514462},{"c":219.775,"h":219.795,"l":219.495,"n":148,"o":219.495,"t":"2026-09-22T15:45:00Z","v":2893,"vw":219.682576},{"c":218.87,"h":220.04,"l":218.84,"n":314,"o":219.78,"t":"2026-09-22T16:00:00Z","v":11174,"vw":219.599935},{"c":219.4975,"h":219.5,"l":218.79,"n":287,"o":218.995,"t":"2026-09-22T16:15:00Z","v":17571,"vw":219.17248},{"c":218.98,"h":219.74,"l":218.98,"n":334,"o":219.57,"t":"2026-09-22T16:30:00Z","v":8475,"vw":219.335576},{"c":218.75,"h":218.975,"l":218.69,"n":291,"o":218.975,"t":"2026-09-22T16:45:00Z","v":6436,"vw":218.756702},{"c":218.95,"h":219.115,"l":218.74,"n":256,"o":218.765,"t":"2026-09-22T17:00:00Z","v":4935,"vw":218.863077},{"c":218.81,"h":218.81,"l":218.6025,"n":169,"o":218.71,"t":"2026-09-22T17:15:00Z","v":5020,"vw":218.705565},{"c":219.63,"h":219.7,"l":218.87,"n":246,"o":218.87,"t":"2026-09-22T17:30:00Z","v":4531,"vw":219.408776},{"c":219.86,"h":220.09,"l":219.605,"n":338,"o":219.605,"t":"2026-09-22T17:45:00Z","v":7697,"vw":219.794289},{"c":219.05,"h":219.89,"l":218.96,"n":383,"o":219.89,"t":"2026-09-22T18:00:00Z","v":8031,"vw":219.296195},{"c":219.17,"h":219.385,"l":219.125,"n":165,"o":219.125,"t":"2026-09-22T18:15:00Z","v":2444,"vw":219.251187},{"c":218.59,"h":218.96,"l":218.545,"n":291,"o":218.96,"t":"2026-09-22T18:30:00Z","v":5980,"vw":218.706904},{"c":218.76,"h":218.83,"l":218.755,"n":162,"o":218.755,"t":"2026-09-22T18:45:00Z","v":2339,"vw":218.797401},{"c":219.86,"h":219.94,"l":218.905,"n":730,"o":218.905,"t":"2026-09-22T19:00:00Z","v":32324,"vw":219.546721},{"c":219.96,"h":220.16,"l":219.895,"n":370,"o":219.895,"t":"2026-09-22T19:15:00Z","v":9804,"vw":220.066156},{"c":219.395,"h":220.12,"l":219.32,"n":895,"o":219.89,"t":"2026-09-22T19:30:00Z","v":27812,"vw":219.799674},{"c":218.37,"h":219.575,"l":217.92,"n":2362,"o":219.51,"t":"2026-09-22T19:45:00Z","v":91503,"vw":218.575686},{"c":218,"h":218.41,"l":218,"n":47,"o":218.41,"t":"2026-09-22T20:00:00Z","v":204895,"vw":218.182405},{"c":218.41,"h":218.41,"l":218.41,"n":37,"o":218.41,"t":"2026-09-23T08:45:00Z","v":436,"vw":218.41},{"c":218.41,"h":218.41,"l":218.41,"n":9,"o":218.41,"t":"2026-09-23T09:00:00Z","v":404,"vw":218.41},{"c":217.93,"h":218.99,"l":217.91,"n":44,"o":217.91,"t":"2026-09-23T13:30:00Z","v":1831,"vw":217.996342},{"c":220.04,"h":220.04,"l":219.46,"n":107,"o":219.76,"t":"2026-09-23T13:45:00Z","v":2669,"vw":219.747887},{"c":221.52,"h":221.52,"l":220.5,"n":240,"o":220.5,"t":"2026-09-23T14:00:00Z","v":4320,"vw":221.060348},{"c":221.25,"h":222.245,"l":221.25,"n":236,"o":221.28,"t":"2026-09-23T14:15:00Z","v":6551,"vw":221.747761},{"c":221.65,"h":221.98,"l":221.46,"n":171,"o":221.63,"t":"2026-09-23T14:30:00Z","v":3809,"vw":221.624706},{"c":220.75,"h":221.51,"l":220.56,"n":372,"o":221.46,"t":"2026-09-23T14:45:00Z","v":5258,"vw":221.065863},{"c":220.44,"h":220.81,"l":220.44,"n":97,"o":220.8,"t":"2026-09-23T15:00:00Z","v":1435,"vw":220.752143},{"c":221.38,"h":221.38,"l":221.12,"n":148,"o":221.18,"t":"2026-09-23T15:15:00Z","v":2561,"vw":221.236724},{"c":221.32,"h":221.55,"l":221.1185,"n":438,"o":221.45,"t":"2026-09-23T15:30:00Z","v":8447,"vw":221.29782},{"c":221.79,"h":221.8,"l":221.265,"n":156,"o":221.265,"t":"2026-09-23T15:45:00Z","v":1989,"vw":221.449524},{"c":221.165,"h":221.5,"l":221.03,"n":248,"o":221.5,"t":"2026-09-23T16:00:00Z","v":5585,"vw":221.322529},{"c":221.52,"h":221.52,"l":221.14,"n":113,"o":221.14,"t":"2026-09-23T16:15:00Z","v":1565,"vw":221.25989},{"c":221.37,"h":221.67,"l":221.28,"n":187,"o":221.65,"t":"2026-09-23T16:30:00Z","v":3161,"vw":221.450786},{"c":221.015,"h":221.385,"l":221,"n":295,"o":221.385,"t":"2026-09-23T16:45:00Z","v":6765,"vw":221.118071},{"c":221.055,"h":221.055,"l":220.7,"n":104,"o":220.82,"t":"2026-09-23T17:00:00Z","v":2038,"vw":220.8715},{"c":221.43,"h":221.57,"l":221.27,"n":183,"o":221.27,"t":"2026-09-23T17:15:00Z","v":3306,"vw":221.406268},{"c":221.21,"h":221.67,"l":221.09,"n":155,"o":221.46,"t":"2026-09-23T17:30:00Z","v":3307,"vw":221.306308},{"c":220.77,"h":221.195,"l":220.56,"n":116,"o":221.195,"t":"2026-09-23T17:45:00Z","v":1942,"vw":220.850235},{"c":220.01,"h":220.8,"l":220.01,"n":219,"o":220.795,"t":"2026-09-23T18:00:00Z","v":3487,"vw":220.379482},{"c":219.98,"h":220.08,"l":219.81,"n":218,"o":220.01,"t":"2026-09-23T18:15:00Z","v":3906,"vw":219.933811},{"c":219.52,"h":219.945,"l":219.35,"n":186,"o":219.945,"t":"2026-09-23T18:30:00Z","v":4555,"vw":219.601886},{"c":219.685,"h":219.71,"l":219.35,"n":515,"o":219.52,"t":"2026-09-23T18:45:00Z","v":10124,"vw":219.514301},{"c":218.92,"h":219.76,"l":218.92,"n":465,"o":219.69,"t":"2026-09-23T19:00:00Z","v":7641,"vw":219.398093},{"c":218.77,"h":219.05,"l":218.35,"n":410,"o":219.035,"t":"2026-09-23T19:15:00Z","v":7065,"vw":218.652337},{"c":218.87,"h":218.95,"l":218.34,"n":491,"o":218.83,"t":"2026-09-23T19:30:00Z","v":10533,"vw":218.771139},{"c":217.58,"h":218.82,"l":217.51,"n":1687,"o":218.81,"t":"2026-09-23T19:45:00Z","v":34755,"vw":217.940692},{"c":217.57,"h":217.57,"l":217.57,"n":47,"o":217.57,"t":"2026-09-23T20:00:00Z","v":56290,"vw":217.57},{"c":218.42,"h":218.725,"l":217.6,"n":90,"o":217.6,"t":"2026-09-24T13:30:00Z","v":3015,"vw":217.934242},{"c":220.69,"h":220.69,"l":219.5,"n":52,"o":219.5,"t":"2026-09-24T13:45:00Z","v":1005,"vw":220.104286},{"c":220.02,"h":220.69,"l":219.99,"n":166,"o":220.69,"t":"2026-09-24T14:00:00Z","v":4266,"vw":220.248274},{"c":219.35,"h":220.18,"l":219.35,"n":106,"o":219.83,"t":"2026-09-24T14:15:00Z","v":2944,"vw":219.655763},{"c":219.69,"h":219.815,"l":219.17,"n":79,"o":219.225,"t":"2026-09-24T14:30:00Z","v":1923,"vw":219.527945},{"c":219.265,"h":219.465,"l":219.08,"n":131,"o":219.32,"t":"2026-09-24T14:45:00Z","v":3102,"vw":219.205893},{"c":219.18,"h":219.6,"l":219.18,"n":91,"o":219.6,"t":"2026-09-24T15:00:00Z","v":1842,"vw":219.405046},{"c":219.47,"h":219.5,"l":219.41,"n":87,"o":219.45,"t":"2026-09-24T15:15:00Z","v":2587,"vw":219.43656},{"c":219.29,"h":219.535,"l":219.28,"n":93,"o":219.4825,"t":"2026-09-24T15:30:00Z","v":1689,"vw":219.403056},{"c":219.125,"h":219.125,"l":219,"n":88,"o":219,"t":"2026-09-24T16:00:00Z","v":1553,"vw":219.068294},{"c":219.49,"h":220.8399,"l":219.23,"n":196,"o":219.27,"t":"2026-09-24T16:15:00Z","v":5166,"vw":219.541449},{"c":219.13,"h":219.585,"l":219.13,"n":181,"o":219.54,"t":"2026-09-24T16:30:00Z","v":3900,"vw":219.367691},{"c":219.15,"h":219.38,"l":219.15,"n":51,"o":219.33,"t":"2026-09-24T16:45:00Z","v":764,"vw":219.30125},{"c":219.13,"h":219.15,"l":219.01,"n":115,"o":219.15,"t":"2026-09-24T17:00:00Z","v":2095,"vw":219.044797},{"c":218.935,"h":219.13,"l":218.82,"n":118,"o":219.13,"t":"2026-09-24T17:15:00Z","v":2154,"vw":218.889268},{"c":218.78,"h":218.835,"l":218.74,"n":111,"o":218.76,"t":"2026-09-24T17:30:00Z","v":1080,"vw":218.773333},{"c":219.145,"h":219.145,"l":218.64,"n":208,"o":218.69,"t":"2026-09-24T17:45:00Z","v":3719,"vw":218.765128},{"c":218.695,"h":219.0799,"l":218.59,"n":201,"o":218.955,"t":"2026-09-24T18:00:00Z","v":3358,"vw":218.790312},{"c":218.825,"h":218.825,"l":218.695,"n":116,"o":218.775,"t":"2026-09-24T18:15:00Z","v":1709,"vw":218.783427},{"c":218.87,"h":218.87,"l":218.685,"n":169,"o":218.81,"t":"2026-09-24T18:30:00Z","v":3264,"vw":218.768365},{"c":218.475,"h":218.82,"l":218.42,"n":162,"o":218.8,"t":"2026-09-24T18:45:00Z","v":2918,"vw":218.535425},{"c":218.48,"h":218.905,"l":218.48,"n":272,"o":218.625,"t":"2026-09-24T19:00:00Z","v":4763,"vw":218.670369},{"c":218.16,"h":218.395,"l":218.08,"n":283,"o":218.39,"t":"2026-09-24T19:15:00Z","v":5404,"vw":218.249489},{"c":218.63,"h":218.63,"l":218.13,"n":515,"o":218.16,"t":"2026-09-24T19:30:00Z","v":12320,"vw":218.437715},{"c":218.03,"h":218.63,"l":217.91,"n":1935,"o":218.63,"t":"2026-09-24T19:45:00Z","v":52578,"vw":218.166405},{"c":217.93,"h":217.93,"l":217.93,"n":35,"o":217.93,"t":"2026-09-24T20:00:00Z","v":71945,"vw":217.93},{"c":218.3,"h":218.3,"l":218.3,"n":11,"o":218.3,"t":"2026-09-25T10:45:00Z","v":354,"vw":218.3},{"c":218.8,"h":218.8,"l":218.8,"n":4,"o":218.8,"t":"2026-09-25T12:15:00Z","v":304,"vw":218.8},{"c":217.245,"h":218.69,"l":216.96,"n":140,"o":217.69,"t":"2026-09-25T13:30:00Z","v":10450,"vw":217.713794},{"c":216.97,"h":217.87,"l":216.97,"n":170,"o":217.82,"t":"2026-09-25T13:45:00Z","v":4759,"vw":217.483492},{"c":216.46,"h":218.26,"l":216.43,"n":75,"o":218.26,"t":"2026-09-25T14:00:00Z","v":2531,"vw":216.857485},{"c":217.86,"h":218.27,"l":217.1473,"n":72,"o":217.51,"t":"2026-09-25T14:15:00Z","v":1613,"vw":217.640795},{"c":217.695,"h":217.91,"l":217.17,"n":56,"o":217.85,"t":"2026-09-25T14:30:00Z","v":1896,"vw":217.719832},{"c":217.27,"h":217.66,"l":217.26,"n":105,"o":217.66,"t":"2026-09-25T14:45:00Z","v":3094,"vw":217.316316},{"c":217.025,"h":217.025,"l":217.02,"n":58,"o":217.02,"t":"2026-09-25T15:00:00Z","v":1212,"vw":217.024249},{"c":216.4,"h":216.8,"l":216.3088,"n":201,"o":216.61,"t":"2026-09-25T15:15:00Z","v":4823,"vw":216.652095},{"c":216.99,"h":217.54,"l":216.99,"n":58,"o":217.16,"t":"2026-09-25T15:30:00Z","v":1031,"vw":217.305},{"c":217.575,"h":217.69,"l":217.29,"n":159,"o":217.29,"t":"2026-09-25T15:45:00Z","v":4098,"vw":217.521135},{"c":218.04,"h":218.04,"l":217.71,"n":144,"o":217.73,"t":"2026-09-25T16:00:00Z","v":3242,"vw":217.780882},{"c":217.7,"h":217.97,"l":217.575,"n":146,"o":217.8,"t":"2026-09-25T16:15:00Z","v":3528,"vw":217.789074},{"c":217.93,"h":218.02,"l":217.685,"n":127,"o":217.71,"t":"2026-09-25T16:30:00Z","v":2813,"vw":217.883824},{"c":218.01,"h":218.01,"l":217.605,"n":92,"o":217.735,"t":"2026-09-25T16:45:00Z","v":2370,"vw":217.81718},{"c":217.49,"h":217.56,"l":217.49,"n":85,"o":217.56,"t":"2026-09-25T17:00:00Z","v":1661,"vw":217.547707},{"c":217.26,"h":217.485,"l":217.26,"n":140,"o":217.45,"t":"2026-09-25T17:15:00Z","v":2531,"vw":217.311094},{"c":217.185,"h":217.485,"l":217.115,"n":152,"o":217.485,"t":"2026-09-25T17:30:00Z","v":3637,"vw":217.278633},{"c":217.325,"h":217.45,"l":217.03,"n":105,"o":217.04,"t":"2026-09-25T17:45:00Z","v":1691,"vw":217.188},{"c":217.85,"h":217.85,"l":217.42,"n":135,"o":217.61,"t":"2026-09-25T18:00:00Z","v":2529,"vw":217.593833},{"c":217.55,"h":217.55,"l":217.37,"n":140,"o":217.48,"t":"2026-09-25T18:15:00Z","v":2614,"vw":217.4475},{"c":217.425,"h":217.59,"l":217.22,"n":124,"o":217.22,"t":"2026-09-25T18:30:00Z","v":1946,"vw":217.398546},{"c":217.91,"h":218.09,"l":217.485,"n":175,"o":217.63,"t":"2026-09-25T18:45:00Z","v":2960,"vw":217.866154},{"c":218.295,"h":218.295,"l":217.74,"n":302,"o":217.975,"t":"2026-09-25T19:00:00Z","v":5087,"vw":217.947558},{"c":217.88,"h":218.46,"l":217.88,"n":315,"o":218.455,"t":"2026-09-25T19:15:00Z","v":5241,"vw":218.26249},{"c":217.72,"h":217.98,"l":217.44,"n":611,"o":217.98,"t":"2026-09-25T19:30:00Z","v":13732,"vw":217.715713},{"c":217.28,"h":218.49,"l":217.22,"n":1620,"o":217.865,"t":"2026-09-25T19:45:00Z","v":37007,"vw":217.695429},{"c":217.44,"h":217.44,"l":217.44,"n":55,"o":217.44,"t":"2026-09-25T20:00:00Z","v":54008,"vw":217.44},{"c":217.3,"h":217.3,"l":217.3,"n":4,"o":217.3,"t":"2026-09-28T11:30:00Z","v":2001,"vw":217.3},{"c":217.4,"h":217.4,"l":217.4,"n":1,"o":217.4,"t":"2026-09-28T12:00:00Z","v":2000,"vw":217.4},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-09-28T13:15:00Z","v":181,"vw":217},{"c":217.09,"h":217.65,"l":215.2435,"n":45,"o":217.65,"t":"2026-09-28T13:30:00Z","v":2345,"vw":217.187743},{"c":217.97,"h":218.562,"l":217.6,"n":253,"o":217.77,"t":"2026-09-28T13:45:00Z","v":14290,"vw":218.261348},{"c":219.135,"h":219.315,"l":218.11,"n":148,"o":218.18,"t":"2026-09-28T14:00:00Z","v":3267,"vw":218.799629},{"c":218.6,"h":219.065,"l":218.6,"n":127,"o":218.65,"t":"2026-09-28T14:15:00Z","v":2866,"vw":218.829961},{"c":218.965,"h":218.97,"l":218.08,"n":98,"o":218.08,"t":"2026-09-28T14:30:00Z","v":1788,"vw":218.629722},{"c":218.0701,"h":218.815,"l":218.0701,"n":114,"o":218.72,"t":"2026-09-28T14:45:00Z","v":2047,"vw":218.654412},{"c":218.44,"h":218.5,"l":218.07,"n":249,"o":218.37,"t":"2026-09-28T15:00:00Z","v":3962,"vw":218.389722},{"c":218.42,"h":218.955,"l":218.42,"n":188,"o":218.69,"t":"2026-09-28T15:15:00Z","v":3049,"vw":218.619506},{"c":218.24,"h":218.74,"l":218.24,"n":197,"o":218.6,"t":"2026-09-28T15:30:00Z","v":4559,"vw":218.466436},{"c":217.89,"h":218.16,"l":217.89,"n":91,"o":218.16,"t":"2026-09-28T15:45:00Z","v":1525,"vw":217.953333},{"c":218.045,"h":218.21,"l":217.91,"n":174,"o":218.08,"t":"2026-09-28T16:00:00Z","v":4972,"vw":218.085633},{"c":218.07,"h":218.25,"l":217.88,"n":164,"o":217.88,"t":"2026-09-28T16:15:00Z","v":2626,"vw":218.128333},{"c":218.13,"h":218.18,"l":218.05,"n":71,"o":218.08,"t":"2026-09-28T16:30:00Z","v":961,"vw":218.125},{"c":218.39,"h":218.39,"l":218.22,"n":133,"o":218.22,"t":"2026-09-28T16:45:00Z","v":2650,"vw":218.291429},{"c":218.04,"h":218.4375,"l":218.04,"n":121,"o":218.25,"t":"2026-09-28T17:00:00Z","v":2222,"vw":218.240625},{"c":217.88,"h":218.06,"l":217.88,"n":43,"o":218.04,"t":"2026-09-28T17:15:00Z","v":648,"vw":218.02},{"c":217.67,"h":218.09,"l":217.63,"n":268,"o":217.88,"t":"2026-09-28T17:30:00Z","v":6953,"vw":217.89456},{"c":218.3475,"h":218.3475,"l":217.825,"n":130,"o":217.94,"t":"2026-09-28T17:45:00Z","v":2122,"vw":218.07883},{"c":218.02,"h":218.46,"l":217.51,"n":212,"o":218.25,"t":"2026-09-28T18:00:00Z","v":6612,"vw":218.113812},{"c":217.81,"h":217.9,"l":217.6,"n":79,"o":217.83,"t":"2026-09-28T18:15:00Z","v":1343,"vw":217.802857},{"c":218.05,"h":218.08,"l":217.91,"n":205,"o":217.91,"t":"2026-09-28T18:30:00Z","v":4210,"vw":217.997087},{"c":217.965,"h":217.965,"l":217.66,"n":200,"o":217.88,"t":"2026-09-28T18:45:00Z","v":5484,"vw":217.885051},{"c":217.43,"h":218.0429,"l":217.43,"n":228,"o":217.77,"t":"2026-09-28T19:00:00Z","v":4710,"vw":217.713213},{"c":217.41,"h":217.451,"l":217.28,"n":281,"o":217.33,"t":"2026-09-28T19:15:00Z","v":6522,"vw":217.377295},{"c":217.24,"h":217.29,"l":216.969,"n":457,"o":217.18,"t":"2026-09-28T19:30:00Z","v":9349,"vw":217.14936},{"c":217.53,"h":217.89,"l":217.07,"n":1424,"o":217.07,"t":"2026-09-28T19:45:00Z","v":35618,"vw":217.57987},{"c":217.57,"h":217.57,"l":217.484,"n":45,"o":217.484,"t":"2026-09-28T20:00:00Z","v":101573,"vw":217.569885},{"c":216.8,"h":219.145,"l":215.19,"n":109,"o":215.9,"t":"2026-09-29T13:30:00Z","v":3479,"vw":216.645964},{"c":217.08,"h":217.08,"l":217.08,"n":33,"o":217.08,"t":"2026-09-29T13:45:00Z","v":1224,"vw":217.08},{"c":217,"h":217.245,"l":216.64,"n":124,"o":216.64,"t":"2026-09-29T14:00:00Z","v":2335,"vw":217.093485},{"c":216.64,"h":217.51,"l":216.64,"n":95,"o":217.51,"t":"2026-09-29T14:15:00Z","v":1989,"vw":216.970052},{"c":216.2,"h":216.51,"l":216.2,"n":49,"o":216.51,"t":"2026-09-29T14:30:00Z","v":982,"vw":216.403125},{"c":216.575,"h":216.905,"l":216.2,"n":196,"o":216.2,"t":"2026-09-29T14:45:00Z","v":3018,"vw":216.565034},{"c":217.0699,"h":217.07,"l":216.57,"n":91,"o":216.57,"t":"2026-09-29T15:00:00Z","v":4037,"vw":216.824479},{"c":216.685,"h":217.2,"l":216.675,"n":208,"o":216.71,"t":"2026-09-29T15:15:00Z","v":4799,"vw":216.83954},{"c":216.46,"h":216.75,"l":216.43,"n":64,"o":216.74,"t":"2026-09-29T15:30:00Z","v":2003,"vw":216.556933},{"c":216.345,"h":216.62,"l":216.345,"n":79,"o":216.6,"t":"2026-09-29T15:45:00Z","v":1292,"vw":216.4925},{"c":215.865,"h":216.05,"l":215.865,"n":32,"o":216.05,"t":"2026-09-29T16:00:00Z","v":558,"vw":216.00375},{"c":215.64,"h":215.93,"l":215.64,"n":145,"o":215.88,"t":"2026-09-29T16:15:00Z","v":2573,"vw":215.789546},{"c":215.89,"h":215.89,"l":215.675,"n":114,"o":215.72,"t":"2026-09-29T16:30:00Z","v":2622,"vw":215.788929},{"c":216.13,"h":216.405,"l":215.78,"n":124,"o":216.22,"t":"2026-09-29T16:45:00Z","v":4035,"vw":216.151348},{"c":216.065,"h":216.33,"l":215.93,"n":189,"o":216.12,"t":"2026-09-29T17:00:00Z","v":4100,"vw":216.150174},{"c":216.07,"h":216.23,"l":215.92,"n":81,"o":216.23,"t":"2026-09-29T17:15:00Z","v":1592,"vw":216.105714},{"c":216.11,"h":216.28,"l":216.11,"n":102,"o":216.28,"t":"2026-09-29T17:30:00Z","v":2023,"vw":216.19},{"c":216.025,"h":216.2,"l":215.791,"n":146,"o":216.2,"t":"2026-09-29T17:45:00Z","v":2301,"vw":216.01667},{"c":215.795,"h":216.09,"l":215.74,"n":120,"o":216.06,"t":"2026-09-29T18:00:00Z","v":2510,"vw":215.876183},{"c":216.12,"h":216.12,"l":215.975,"n":96,"o":215.975,"t":"2026-09-29T18:15:00Z","v":2282,"vw":216.093534},{"c":216.52,"h":216.64,"l":216.36,"n":169,"o":216.38,"t":"2026-09-29T18:30:00Z","v":3313,"vw":216.516395},{"c":216.72,"h":216.72,"l":216.46,"n":270,"o":216.6947,"t":"2026-09-29T18:45:00Z","v":6044,"vw":216.583199},{"c":217,"h":217,"l":216.8775,"n":124,"o":216.91,"t":"2026-09-29T19:00:00Z","v":2169,"vw":216.936829},{"c":217.525,"h":217.67,"l":217.32,"n":253,"o":217.325,"t":"2026-09-29T19:15:00Z","v":4175,"vw":217.52875},{"c":218.035,"h":218.115,"l":217.66,"n":468,"o":217.66,"t":"2026-09-29T19:30:00Z","v":7032,"vw":217.969942},{"c":217.96,"h":218.215,"l":217.78,"n":1556,"o":218.0375,"t":"2026-09-29T19:45:00Z","v":33967,"vw":217.946953},{"c":217.96,"h":217.96,"l":217.96,"n":30,"o":217.96,"t":"2026-09-29T20:00:00Z","v":54674,"vw":217.96},{"c":219.06,"h":219.485,"l":217.085,"n":90,"o":217.72,"t":"2026-09-30T13:30:00Z","v":3839,"vw":218.155724},{"c":218.04,"h":218.82,"l":217.69,"n":130,"o":218.03,"t":"2026-09-30T13:45:00Z","v":6217,"vw":217.88179},{"c":217.805,"h":217.805,"l":216.84,"n":271,"o":217.32,"t":"2026-09-30T14:00:00Z","v":4016,"vw":217.347386},{"c":217.48,"h":218,"l":217.48,"n":155,"o":217.81,"t":"2026-09-30T14:15:00Z","v":4362,"vw":217.630208},{"c":217.67,"h":217.82,"l":217.67,"n":37,"o":217.82,"t":"2026-09-30T14:30:00Z","v":543,"vw":217.753014},{"c":217.62,"h":218.0375,"l":217.59,"n":161,"o":217.59,"t":"2026-09-30T14:45:00Z","v":4035,"vw":217.798876},{"c":217.86,"h":217.88,"l":217.62,"n":118,"o":217.63,"t":"2026-09-30T15:00:00Z","v":2616,"vw":217.704643},{"c":217.895,"h":218.11,"l":217.69,"n":108,"o":218.11,"t":"2026-09-30T15:15:00Z","v":3008,"vw":217.800606},{"c":217.985,"h":218.225,"l":217.64,"n":171,"o":218.225,"t":"2026-09-30T15:30:00Z","v":3694,"vw":217.835263},{"c":217.93,"h":218.07,"l":217.77,"n":186,"o":218.07,"t":"2026-09-30T15:45:00Z","v":5790,"vw":217.871014},{"c":218.265,"h":218.335,"l":217.99,"n":92,"o":217.99,"t":"2026-09-30T16:00:00Z","v":2689,"vw":218.268243},{"c":217.9,"h":218.45,"l":217.9,"n":82,"o":218.35,"t":"2026-09-30T16:15:00Z","v":1590,"vw":218.1},{"c":217.9475,"h":218.2,"l":217.77,"n":227,"o":217.865,"t":"2026-09-30T16:30:00Z","v":6004,"vw":217.96357},{"c":217.73,"h":218.06,"l":217.47,"n":174,"o":218.03,"t":"2026-09-30T16:45:00Z","v":4507,"vw":217.72437},{"c":217.17,"h":217.885,"l":217.11,"n":161,"o":217.86,"t":"2026-09-30T17:00:00Z","v":5356,"vw":217.528301},{"c":216.47,"h":217.2,"l":216.47,"n":258,"o":217.2,"t":"2026-09-30T17:15:00Z","v":8845,"vw":216.706909},{"c":216.785,"h":216.83,"l":216.34,"n":358,"o":216.34,"t":"2026-09-30T17:30:00Z","v":9839,"vw":216.66391},{"c":216.7,"h":216.8,"l":216.62,"n":105,"o":216.62,"t":"2026-09-30T17:45:00Z","v":1845,"vw":216.7276},{"c":216.28,"h":216.81,"l":216.24,"n":165,"o":216.81,"t":"2026-09-30T18:00:00Z","v":4301,"vw":216.509583},{"c":216.16,"h":216.31,"l":216.16,"n":73,"o":216.31,"t":"2026-09-30T18:15:00Z","v":1295,"vw":216.21625},{"c":215.7075,"h":216.32,"l":215.69,"n":143,"o":216.32,"t":"2026-09-30T18:30:00Z","v":3839,"vw":215.919342},{"c":216.045,"h":216.1,"l":215.715,"n":206,"o":215.87,"t":"2026-09-30T18:45:00Z","v":5030,"vw":215.946645},{"c":215.28,"h":216.03,"l":215.05,"n":412,"o":216.03,"t":"2026-09-30T19:00:00Z","v":13110,"vw":215.40223},{"c":214.925,"h":215.35,"l":214.84,"n":510,"o":215.28,"t":"2026-09-30T19:15:00Z","v":15385,"vw":215.053326},{"c":214.69,"h":215.1,"l":214.525,"n":882,"o":214.91,"t":"2026-09-30T19:30:00Z","v":21024,"vw":214.8395},{"c":214.11,"h":214.9025,"l":214.07,"n":1939,"o":214.635,"t":"2026-09-30T19:45:00Z","v":54255,"vw":214.424336},{"c":214.12,"h":214.24,"l":214.12,"n":56,"o":214.24,"t":"2026-09-30T20:00:00Z","v":88457,"vw":214.120576},{"c":214.395,"h":215.3532,"l":214,"n":62,"o":214,"t":"2026-10-01T13:30:00Z","v":3324,"vw":214.284865},{"c":214.985,"h":215.42,"l":213.63,"n":115,"o":215,"t":"2026-10-01T13:45:00Z","v":4614,"vw":214.608207},{"c":214.645,"h":215.02,"l":214.225,"n":180,"o":214.62,"t":"2026-10-01T14:00:00Z","v":5811,"vw":214.691439},{"c":215.65,"h":215.95,"l":215.34,"n":164,"o":215.34,"t":"2026-10-01T14:15:00Z","v":4765,"vw":215.4968},{"c":216.48,"h":216.63,"l":216.44,"n":176,"o":216.44,"t":"2026-10-01T14:30:00Z","v":3752,"vw":216.527614},{"c":216.705,"h":216.8942,"l":216.705,"n":160,"o":216.87,"t":"2026-10-01T14:45:00Z","v":2807,"vw":216.833563},{"c":217.89,"h":217.9773,"l":216.52,"n":299,"o":216.52,"t":"2026-10-01T15:00:00Z","v":5433,"vw":217.073013},{"c":217.59,"h":218,"l":217.33,"n":207,"o":217.99,"t":"2026-10-01T15:15:00Z","v":4717,"vw":217.696111},{"c":218.06,"h":218.08,"l":217.48,"n":265,"o":217.48,"t":"2026-10-01T15:30:00Z","v":5062,"vw":217.876424},{"c":218.05,"h":218.22,"l":217.72,"n":293,"o":217.94,"t":"2026-10-01T15:45:00Z","v":4834,"vw":217.994286},{"c":217.99,"h":218.045,"l":217.665,"n":194,"o":218.045,"t":"2026-10-01T16:00:00Z","v":2855,"vw":217.942174},{"c":217.8083,"h":218.14,"l":217.635,"n":339,"o":217.76,"t":"2026-10-01T16:15:00Z","v":6427,"vw":217.973228},{"c":218.28,"h":218.28,"l":217.86,"n":231,"o":218.05,"t":"2026-10-01T16:30:00Z","v":3262,"vw":218.099091},{"c":218.05,"h":218.32,"l":217.9,"n":185,"o":218.3,"t":"2026-10-01T16:45:00Z","v":4102,"vw":218.126923},{"c":217.8399,"h":218.1,"l":217.645,"n":133,"o":218.1,"t":"2026-10-01T17:00:00Z","v":3151,"vw":217.907642},{"c":217.61,"h":217.84,"l":217.61,"n":166,"o":217.68,"t":"2026-10-01T17:15:00Z","v":2259,"vw":217.689091},{"c":217.225,"h":217.6575,"l":216.87,"n":575,"o":217.65,"t":"2026-10-01T17:30:00Z","v":16089,"vw":217.191507},{"c":217.27,"h":217.28,"l":216.95,"n":426,"o":217.235,"t":"2026-10-01T17:45:00Z","v":13937,"vw":217.154692},{"c":217.315,"h":217.48,"l":217.15,"n":384,"o":217.21,"t":"2026-10-01T18:00:00Z","v":7287,"vw":217.317604},{"c":217.12,"h":217.5036,"l":217.08,"n":172,"o":217.27,"t":"2026-10-01T18:15:00Z","v":2526,"vw":217.22017},{"c":217.4319,"h":217.58,"l":217.28,"n":416,"o":217.28,"t":"2026-10-01T18:30:00Z","v":11948,"vw":217.444364},{"c":217.2575,"h":217.569,"l":217.065,"n":199,"o":217.43,"t":"2026-10-01T18:45:00Z","v":4067,"vw":217.320152},{"c":217.9,"h":217.9,"l":217.37,"n":280,"o":217.46,"t":"2026-10-01T19:00:00Z","v":4119,"vw":217.598452},{"c":217.83,"h":218.24,"l":217.83,"n":282,"o":217.95,"t":"2026-10-01T19:15:00Z","v":12333,"vw":218.047113},{"c":217.44,"h":217.84,"l":217.41,"n":679,"o":217.84,"t":"2026-10-01T19:30:00Z","v":13829,"vw":217.513953},{"c":216.87,"h":217.77,"l":216.74,"n":1825,"o":217.44,"t":"2026-10-01T19:45:00Z","v":54810,"vw":217.306071},{"c":216.94,"h":217.04,"l":216.94,"n":43,"o":217.04,"t":"2026-10-01T20:00:00Z","v":45906,"vw":216.94024},{"c":217.2,"h":217.2,"l":217.2,"n":11,"o":217.2,"t":"2026-10-02T08:45:00Z","v":576,"vw":217.2},{"c":218.075,"h":219.11,"l":215.51,"n":147,"o":217.51,"t":"2026-10-02T13:30:00Z","v":5388,"vw":217.598455},{"c":217.4,"h":218.91,"l":217.4,"n":65,"o":218.75,"t":"2026-10-02T13:45:00Z","v":1723,"vw":218.258108},{"c":218.555,"h":218.555,"l":218.49,"n":91,"o":218.495,"t":"2026-10-02T14:00:00Z","v":1567,"vw":218.504},{"c":219.15,"h":219.15,"l":218.83,"n":169,"o":218.83,"t":"2026-10-02T14:15:00Z","v":3128,"vw":218.949549},{"c":219.38,"h":219.38,"l":219.155,"n":125,"o":219.155,"t":"2026-10-02T14:30:00Z","v":2260,"vw":219.299},{"c":219.75,"h":219.79,"l":218.84,"n":251,"o":219.69,"t":"2026-10-02T14:45:00Z","v":7162,"vw":219.4011},{"c":219.6,"h":219.955,"l":219.6,"n":263,"o":219.78,"t":"2026-10-02T15:00:00Z","v":4678,"vw":219.714392},{"c":220.03,"h":220.03,"l":219.575,"n":326,"o":219.9,"t":"2026-10-02T15:30:00Z","v":5730,"vw":219.80375},{"c":219.98,"h":219.98,"l":219.51,"n":119,"o":219.73,"t":"2026-10-02T15:45:00Z","v":1646,"vw":219.665},{"c":219.66,"h":219.8,"l":219.3,"n":407,"o":219.77,"t":"2026-10-02T16:00:00Z","v":6566,"vw":219.462941},{"c":219.26,"h":219.65,"l":219.26,"n":98,"o":219.65,"t":"2026-10-02T16:15:00Z","v":2105,"vw":219.543125},{"c":219.42,"h":219.51,"l":219.35,"n":102,"o":219.51,"t":"2026-10-02T16:30:00Z","v":2632,"vw":219.430769},{"c":219.84,"h":219.91,"l":219.465,"n":266,"o":219.4752,"t":"2026-10-02T16:45:00Z","v":7186,"vw":219.708359},{"c":219.595,"h":219.86,"l":219.545,"n":190,"o":219.78,"t":"2026-10-02T17:00:00Z","v":6855,"vw":219.678882},{"c":219.545,"h":219.64,"l":219.52,"n":115,"o":219.58,"t":"2026-10-02T17:15:00Z","v":2162,"vw":219.557719},{"c":219.87,"h":220.02,"l":219.53,"n":368,"o":219.68,"t":"2026-10-02T17:30:00Z","v":6288,"vw":219.789176},{"c":219.74,"h":219.895,"l":219.74,"n":217,"o":219.895,"t":"2026-10-02T17:45:00Z","v":3258,"vw":219.807984},{"c":219.93,"h":219.93,"l":219.7,"n":270,"o":219.78,"t":"2026-10-02T18:00:00Z","v":5039,"vw":219.791599},{"c":219.86,"h":219.94,"l":219.625,"n":456,"o":219.94,"t":"2026-10-02T18:15:00Z","v":13229,"vw":219.755253},{"c":220.27,"h":220.27,"l":219.95,"n":198,"o":219.95,"t":"2026-10-02T18:30:00Z","v":2876,"vw":220.107412},{"c":220.6,"h":220.6,"l":220.24,"n":224,"o":220.345,"t":"2026-10-02T18:45:00Z","v":3089,"vw":220.399688},{"c":220.97,"h":220.99,"l":220.885,"n":201,"o":220.885,"t":"2026-10-02T19:00:00Z","v":3872,"vw":220.965872},{"c":220.35,"h":220.995,"l":220.35,"n":497,"o":220.995,"t":"2026-10-02T19:15:00Z","v":8622,"vw":220.594869},{"c":220.25,"h":220.4,"l":219.89,"n":1024,"o":220.4,"t":"2026-10-02T19:30:00Z","v":24185,"vw":220.12703},{"c":219.41,"h":220.29,"l":219.31,"n":2466,"o":220.28,"t":"2026-10-02T19:45:00Z","v":61057,"vw":219.665279},{"c":219.43,"h":219.53,"l":219.43,"n":44,"o":219.53,"t":"2026-10-02T20:00:00Z","v":85494,"vw":219.430297},{"c":219.65,"h":219.65,"l":219.65,"n":1,"o":219.65,"t":"2026-10-02T23:30:00Z","v":100,"vw":219.65},{"c":220.1,"h":220.1,"l":220.1,"n":5,"o":220.1,"t":"2026-10-05T09:15:00Z","v":306,"vw":220.1},{"c":219.02,"h":221.23,"l":219.02,"n":76,"o":219.63,"t":"2026-10-05T13:30:00Z","v":2771,"vw":219.683649},{"c":219.55,"h":219.555,"l":219.06,"n":33,"o":219.06,"t":"2026-10-05T13:45:00Z","v":1202,"vw":219.466695},{"c":221.33,"h":221.33,"l":220.25,"n":50,"o":220.25,"t":"2026-10-05T14:00:00Z","v":1219,"vw":220.61375},{"c":220.87,"h":221.7199,"l":220.85,"n":146,"o":221.7199,"t":"2026-10-05T14:15:00Z","v":2954,"vw":221.114264},{"c":221.2,"h":221.895,"l":220.91,"n":282,"o":221.02,"t":"2026-10-05T14:30:00Z","v":7232,"vw":221.30959},{"c":221.19,"h":221.74,"l":220.64,"n":233,"o":221.48,"t":"2026-10-05T14:45:00Z","v":5969,"vw":221.194248},{"c":220.65,"h":221.18,"l":220.2303,"n":410,"o":221.17,"t":"2026-10-05T15:00:00Z","v":13597,"vw":220.696803},{"c":221.08,"h":221.11,"l":220.745,"n":140,"o":220.975,"t":"2026-10-05T15:15:00Z","v":2622,"vw":220.944729},{"c":220.88,"h":221.29,"l":220.84,"n":145,"o":221.08,"t":"2026-10-05T15:30:00Z","v":3061,"vw":220.959167},{"c":220.75,"h":221,"l":220.745,"n":163,"o":220.88,"t":"2026-10-05T15:45:00Z","v":5305,"vw":220.883615},{"c":221.09,"h":221.12,"l":220.94,"n":169,"o":221.12,"t":"2026-10-05T16:00:00Z","v":3824,"vw":221.037818},{"c":221.02,"h":221.235,"l":220.94,"n":190,"o":221.235,"t":"2026-10-05T16:15:00Z","v":7704,"vw":221.047474},{"c":221.595,"h":221.7,"l":221.1,"n":250,"o":221.13,"t":"2026-10-05T16:30:00Z","v":5191,"vw":221.413042},{"c":221.33,"h":221.6,"l":221.3058,"n":112,"o":221.59,"t":"2026-10-05T16:45:00Z","v":3327,"vw":221.384294},{"c":221.75,"h":221.75,"l":221.28,"n":530,"o":221.28,"t":"2026-10-05T17:00:00Z","v":19028,"vw":221.553155},{"c":221.28,"h":221.74,"l":221.28,"n":159,"o":221.74,"t":"2026-10-05T17:15:00Z","v":4738,"vw":221.504693},{"c":221.79,"h":221.79,"l":221.3,"n":331,"o":221.41,"t":"2026-10-05T17:30:00Z","v":9954,"vw":221.530042},{"c":221.75,"h":222.1,"l":221.63,"n":229,"o":221.635,"t":"2026-10-05T17:45:00Z","v":7133,"vw":221.80728},{"c":222.05,"h":222.05,"l":221.745,"n":232,"o":221.95,"t":"2026-10-05T18:00:00Z","v":4548,"vw":221.904977},{"c":222.11,"h":222.11,"l":221.71,"n":192,"o":221.945,"t":"2026-10-05T18:15:00Z","v":4217,"vw":221.954577},{"c":222,"h":222.2,"l":222,"n":212,"o":222.12,"t":"2026-10-05T18:30:00Z","v":4703,"vw":222.102204},{"c":221.8,"h":222,"l":221.8,"n":185,"o":221.95,"t":"2026-10-05T18:45:00Z","v":3567,"vw":221.946305},{"c":222.34,"h":222.35,"l":221.9,"n":324,"o":221.95,"t":"2026-10-05T19:00:00Z","v":10106,"vw":222.121977},{"c":222.21,"h":222.285,"l":221.93,"n":322,"o":222.255,"t":"2026-10-05T19:15:00Z","v":7231,"vw":222.100024},{"c":222.085,"h":222.085,"l":221.76,"n":466,"o":221.845,"t":"2026-10-05T19:30:00Z","v":7193,"vw":221.918383},{"c":220.47,"h":221.975,"l":220.45,"n":2177,"o":221.97,"t":"2026-10-05T19:45:00Z","v":79496,"vw":221.098505},{"c":220.4,"h":220.4,"l":220.4,"n":50,"o":220.4,"t":"2026-10-05T20:00:00Z","v":142033,"vw":220.4},{"c":221.37,"h":221.37,"l":219.22,"n":109,"o":219.35,"t":"2026-10-06T13:30:00Z","v":5003,"vw":219.824532},{"c":221.5,"h":221.75,"l":221.31,"n":138,"o":221.33,"t":"2026-10-06T13:45:00Z","v":5782,"vw":221.430488},{"c":222.085,"h":222.31,"l":221.32,"n":241,"o":221.92,"t":"2026-10-06T14:00:00Z","v":6787,"vw":221.960508},{"c":221.775,"h":222.085,"l":221.47,"n":117,"o":222.075,"t":"2026-10-06T14:15:00Z","v":3887,"vw":221.663049},{"c":222.35,"h":222.43,"l":221.81,"n":162,"o":221.81,"t":"2026-10-06T14:30:00Z","v":3779,"vw":222.235},{"c":221.8,"h":222.555,"l":221.8,"n":108,"o":222.555,"t":"2026-10-06T14:45:00Z","v":3116,"vw":222.319615},{"c":222.06,"h":222.06,"l":221.56,"n":150,"o":221.91,"t":"2026-10-06T15:00:00Z","v":4921,"vw":221.855409},{"c":222.035,"h":222.14,"l":221.92,"n":93,"o":222.14,"t":"2026-10-06T15:15:00Z","v":1587,"vw":222.02125},{"c":221.88,"h":222.05,"l":221.6,"n":219,"o":222.04,"t":"2026-10-06T15:30:00Z","v":6224,"vw":221.868903},{"c":221.68,"h":221.855,"l":221.68,"n":135,"o":221.85,"t":"2026-10-06T15:45:00Z","v":3719,"vw":221.785},{"c":221.4,"h":221.8,"l":221.4,"n":176,"o":221.51,"t":"2026-10-06T16:00:00Z","v":7005,"vw":221.597808},{"c":221.14,"h":221.16,"l":220.8,"n":261,"o":221.12,"t":"2026-10-06T16:15:00Z","v":8504,"vw":221.021844},{"c":220.9,"h":221.2,"l":220.9,"n":81,"o":221.16,"t":"2026-10-06T16:30:00Z","v":2482,"vw":221.065267},{"c":220.09,"h":220.77,"l":220.09,"n":145,"o":220.77,"t":"2026-10-06T16:45:00Z","v":3920,"vw":220.28619},{"c":220.445,"h":220.445,"l":220.15,"n":66,"o":220.15,"t":"2026-10-06T17:00:00Z","v":1470,"vw":220.329444},{"c":220.2575,"h":220.44,"l":219.92,"n":210,"o":220.38,"t":"2026-10-06T17:15:00Z","v":9839,"vw":220.167902},{"c":219.81,"h":220.175,"l":219.81,"n":131,"o":220.175,"t":"2026-10-06T17:30:00Z","v":4535,"vw":220.02558},{"c":219.825,"h":219.97,"l":219.54,"n":244,"o":219.78,"t":"2026-10-06T17:45:00Z","v":10464,"vw":219.734305},{"c":219.75,"h":219.81,"l":219.645,"n":128,"o":219.81,"t":"2026-10-06T18:00:00Z","v":4548,"vw":219.718621},{"c":219.46,"h":219.765,"l":219.24,"n":272,"o":219.69,"t":"2026-10-06T18:15:00Z","v":8673,"vw":219.490563},{"c":219.81,"h":219.91,"l":219.38,"n":115,"o":219.46,"t":"2026-10-06T18:30:00Z","v":2713,"vw":219.686152},{"c":219.965,"h":219.99,"l":219.81,"n":276,"o":219.9,"t":"2026-10-06T18:45:00Z","v":10006,"vw":219.906326},{"c":219.89,"h":220.06,"l":219.89,"n":178,"o":219.99,"t":"2026-10-06T19:00:00Z","v":5132,"vw":219.999217},{"c":219.54,"h":219.915,"l":219.47,"n":460,"o":219.915,"t":"2026-10-06T19:15:00Z","v":9661,"vw":219.690788},{"c":219.725,"h":220.07,"l":219.515,"n":597,"o":219.515,"t":"2026-10-06T19:30:00Z","v":15089,"vw":219.814835},{"c":220.04,"h":220.27,"l":219.35,"n":1559,"o":219.75,"t":"2026-10-06T19:45:00Z","v":36464,"vw":219.811014},{"c":220.04,"h":220.04,"l":220.04,"n":30,"o":220.04,"t":"2026-10-06T20:00:00Z","v":41868,"vw":220.04},{"c":220.1,"h":220.1,"l":220.1,"n":20,"o":220.1,"t":"2026-10-06T22:45:00Z","v":1014,"vw":220.1},{"c":221.24,"h":221.24,"l":218.75,"n":71,"o":218.75,"t":"2026-10-07T13:30:00Z","v":3598,"vw":219.373396},{"c":219.59,"h":220.76,"l":219.59,"n":43,"o":220.76,"t":"2026-10-07T13:45:00Z","v":868,"vw":220.012},{"c":219.29,"h":220.065,"l":219.29,"n":107,"o":220.06,"t":"2026-10-07T14:00:00Z","v":3205,"vw":219.629287},{"c":219.26,"h":219.99,"l":219.26,"n":80,"o":219.53,"t":"2026-10-07T14:15:00Z","v":2213,"vw":219.544867},{"c":219.04,"h":219.33,"l":219.04,"n":33,"o":219.26,"t":"2026-10-07T14:30:00Z","v":1250,"vw":219.166744},{"c":219.21,"h":219.31,"l":219.1,"n":115,"o":219.12,"t":"2026-10-07T14:45:00Z","v":3140,"vw":219.182011},{"c":218.89,"h":218.99,"l":218.76,"n":121,"o":218.76,"t":"2026-10-07T15:00:00Z","v":4015,"vw":218.885556},{"c":219.44,"h":219.44,"l":218.87,"n":76,"o":218.89,"t":"2026-10-07T15:15:00Z","v":2675,"vw":219.266479},{"c":219.61,"h":219.61,"l":218.98,"n":71,"o":219.44,"t":"2026-10-07T15:30:00Z","v":1989,"vw":219.286827},{"c":219.31,"h":219.605,"l":219.31,"n":32,"o":219.605,"t":"2026-10-07T15:45:00Z","v":722,"vw":219.516677},{"c":220.065,"h":220.065,"l":219.68,"n":101,"o":219.68,"t":"2026-10-07T16:00:00Z","v":2584,"vw":219.823636},{"c":220.17,"h":220.17,"l":220.07,"n":34,"o":220.07,"t":"2026-10-07T16:15:00Z","v":746,"vw":220.095625},{"c":220.055,"h":220.74,"l":219.97,"n":240,"o":220.74,"t":"2026-10-07T16:45:00Z","v":8421,"vw":220.208013},{"c":220.56,"h":220.565,"l":220.055,"n":81,"o":220.055,"t":"2026-10-07T17:00:00Z","v":3588,"vw":220.153683},{"c":220.02,"h":220.47,"l":220.02,"n":108,"o":220.47,"t":"2026-10-07T17:15:00Z","v":3043,"vw":220.139474},{"c":219.39,"h":219.81,"l":219.39,"n":108,"o":219.81,"t":"2026-10-07T17:30:00Z","v":1902,"vw":219.53},{"c":219.33,"h":219.41,"l":219.29,"n":127,"o":219.3,"t":"2026-10-07T17:45:00Z","v":5013,"vw":219.322569},{"c":219.24,"h":219.3,"l":219.21,"n":120,"o":219.3,"t":"2026-10-07T18:00:00Z","v":3486,"vw":219.228429},{"c":219.26,"h":219.28,"l":219.19,"n":220,"o":219.24,"t":"2026-10-07T18:15:00Z","v":4039,"vw":219.241667},{"c":219.28,"h":219.36,"l":219.28,"n":55,"o":219.28,"t":"2026-10-07T18:30:00Z","v":1472,"vw":219.32195},{"c":219.405,"h":219.44,"l":219.31,"n":123,"o":219.31,"t":"2026-10-07T18:45:00Z","v":3873,"vw":219.355109},{"c":219.025,"h":219.54,"l":218.77,"n":210,"o":219.54,"t":"2026-10-07T19:00:00Z","v":9194,"vw":219.043129},{"c":217.785,"h":218.9,"l":217.67,"n":575,"o":218.9,"t":"2026-10-07T19:15:00Z","v":20571,"vw":218.204523},{"c":217.21,"h":217.785,"l":217.01,"n":848,"o":217.785,"t":"2026-10-07T19:30:00Z","v":23369,"vw":217.349571},{"c":217.61,"h":217.69,"l":216.91,"n":2004,"o":217.14,"t":"2026-10-07T19:45:00Z","v":72498,"vw":217.319618},{"c":217.61,"h":217.61,"l":217.61,"n":63,"o":217.61,"t":"2026-10-07T20:00:00Z","v":60235,"vw":217.61},{"c":217.8,"h":217.8,"l":217.8,"n":14,"o":217.8,"t":"2026-10-07T21:00:00Z","v":2004,"vw":217.8},{"c":219.2,"h":219.2,"l":218.18,"n":13,"o":218.18,"t":"2026-10-08T13:30:00Z","v":1214,"vw":218.267554},{"c":219.6789,"h":219.86,"l":219.6789,"n":17,"o":219.771,"t":"2026-10-08T13:45:00Z","v":689,"vw":219.76566},{"c":219.235,"h":219.55,"l":218.96,"n":41,"o":219.55,"t":"2026-10-08T14:00:00Z","v":1471,"vw":219.237564},{"c":218.575,"h":218.915,"l":218.53,"n":104,"o":218.915,"t":"2026-10-08T14:15:00Z","v":3577,"vw":218.730272},{"c":218.84,"h":219.32,"l":218.31,"n":192,"o":218.58,"t":"2026-10-08T14:30:00Z","v":6216,"vw":218.758965},{"c":219.58,"h":219.58,"l":219.17,"n":74,"o":219.17,"t":"2026-10-08T14:45:00Z","v":2001,"vw":219.301613},{"c":219.95,"h":219.95,"l":219.84,"n":43,"o":219.84,"t":"2026-10-08T15:00:00Z","v":1444,"vw":219.8725},{"c":219.67,"h":219.6799,"l":219.4025,"n":146,"o":219.52,"t":"2026-10-08T15:15:00Z","v":2410,"vw":219.537889},{"c":219.79,"h":220.09,"l":219.67,"n":124,"o":219.67,"t":"2026-10-08T15:30:00Z","v":2092,"vw":219.834444},{"c":219.66,"h":219.7,"l":219.66,"n":59,"o":219.7,"t":"2026-10-08T15:45:00Z","v":890,"vw":219.668},{"c":219.935,"h":219.935,"l":219.935,"n":20,"o":219.935,"t":"2026-10-08T16:00:00Z","v":309,"vw":219.935},{"c":219.97,"h":220.62,"l":219.84,"n":226,"o":220.165,"t":"2026-10-08T16:15:00Z","v":5181,"vw":220.143325},{"c":219.9201,"h":220.09,"l":219.845,"n":58,"o":219.845,"t":"2026-10-08T16:30:00Z","v":1885,"vw":219.931125},{"c":221.285,"h":221.3,"l":220.72,"n":90,"o":220.72,"t":"2026-10-08T16:45:00Z","v":1521,"vw":221.010714},{"c":221.54,"h":221.565,"l":221.47,"n":61,"o":221.5287,"t":"2026-10-08T17:00:00Z","v":1279,"vw":221.519751},{"c":222.97,"h":223,"l":222.14,"n":61,"o":222.17,"t":"2026-10-08T17:15:00Z","v":1796,"vw":222.70399},{"c":223.45,"h":223.45,"l":222.96,"n":118,"o":223.23,"t":"2026-10-08T17:30:00Z","v":2158,"vw":223.221111},{"c":223.41,"h":223.81,"l":222.97,"n":237,"o":223.76,"t":"2026-10-08T17:45:00Z","v":4862,"vw":223.357519},{"c":223.32,"h":223.67,"l":223.32,"n":56,"o":223.65,"t":"2026-10-08T18:00:00Z","v":1523,"vw":223.589091},{"c":223.13,"h":223.345,"l":223.13,"n":105,"o":223.345,"t":"2026-10-08T18:15:00Z","v":2513,"vw":223.188214},{"c":223.195,"h":223.4599,"l":222.92,"n":271,"o":223.45,"t":"2026-10-08T18:45:00Z","v":4825,"vw":223.142541},{"c":223.81,"h":223.81,"l":223.41,"n":74,"o":223.435,"t":"2026-10-08T19:00:00Z","v":2040,"vw":223.712361},{"c":223.805,"h":223.9799,"l":223.69,"n":220,"o":223.72,"t":"2026-10-08T19:15:00Z","v":5792,"vw":223.85974},{"c":222.75,"h":223.8,"l":222.63,"n":705,"o":223.8,"t":"2026-10-08T19:30:00Z","v":15615,"vw":223.107736},{"c":222.02,"h":222.75,"l":221.64,"n":1599,"o":222.75,"t":"2026-10-08T19:45:00Z","v":32849,"vw":222.056613},{"c":222.93,"h":222.93,"l":221.93,"n":57,"o":222.03,"t":"2026-10-08T20:00:00Z","v":61326,"vw":221.935178},{"c":222.39,"h":222.46,"l":221.17,"n":49,"o":221.17,"t":"2026-10-09T13:30:00Z","v":2054,"vw":221.526787},{"c":221.6,"h":222.19,"l":221.6,"n":21,"o":222.19,"t":"2026-10-09T13:45:00Z","v":465,"vw":221.993333},{"c":221.48,"h":221.62,"l":221.48,"n":46,"o":221.62,"t":"2026-10-09T14:00:00Z","v":1076,"vw":221.55},{"c":221.625,"h":221.76,"l":221.38,"n":142,"o":221.58,"t":"2026-10-09T14:15:00Z","v":5009,"vw":221.585581},{"c":220.8301,"h":221.1674,"l":220.8301,"n":43,"o":221.11,"t":"2026-10-09T14:30:00Z","v":2067,"vw":221.100819},{"c":220.415,"h":221.01,"l":220.36,"n":213,"o":221.01,"t":"2026-10-09T14:45:00Z","v":5839,"vw":220.583714},{"c":220.96,"h":221.42,"l":220.96,"n":73,"o":221.42,"t":"2026-10-09T15:30:00Z","v":2141,"vw":221.292992},{"c":220.74,"h":220.96,"l":220.73,"n":91,"o":220.96,"t":"2026-10-09T15:45:00Z","v":3317,"vw":220.757222},{"c":220.39,"h":220.39,"l":220.31,"n":10,"o":220.31,"t":"2026-10-09T16:00:00Z","v":297,"vw":220.35},{"c":220.55,"h":220.735,"l":220.49,"n":83,"o":220.63,"t":"2026-10-09T16:15:00Z","v":2312,"vw":220.612704},{"c":220.99,"h":220.99,"l":220.88,"n":56,"o":220.88,"t":"2026-10-09T16:30:00Z","v":1369,"vw":220.922},{"c":220.865,"h":221.2599,"l":220.55,"n":141,"o":220.99,"t":"2026-10-09T16:45:00Z","v":5369,"vw":220.868984},{"c":220.9,"h":220.99,"l":220.88,"n":61,"o":220.88,"t":"2026-10-09T17:00:00Z","v":1683,"vw":220.901994},{"c":220.97,"h":220.99,"l":220.6,"n":84,"o":220.795,"t":"2026-10-09T17:15:00Z","v":2008,"vw":220.854035},{"c":221.08,"h":221.17,"l":220.76,"n":128,"o":220.76,"t":"2026-10-09T17:30:00Z","v":2589,"vw":221.081056},{"c":221.18,"h":221.19,"l":221.1,"n":72,"o":221.15,"t":"2026-10-09T17:45:00Z","v":2134,"vw":221.172955},{"c":220.98,"h":221.22,"l":220.98,"n":121,"o":221.22,"t":"2026-10-09T18:00:00Z","v":2649,"vw":221.044885},{"c":220.76,"h":220.925,"l":220.74,"n":77,"o":220.84,"t":"2026-10-09T18:15:00Z","v":1617,"vw":220.831513},{"c":221.125,"h":221.15,"l":220.76,"n":216,"o":220.9,"t":"2026-10-09T18:30:00Z","v":5107,"vw":220.972939},{"c":220.98,"h":221.12,"l":220.98,"n":145,"o":221.12,"t":"2026-10-09T18:45:00Z","v":3170,"vw":221.085062},{"c":220.37,"h":221.12,"l":220.32,"n":355,"o":221,"t":"2026-10-09T19:00:00Z","v":10692,"vw":220.581878},{"c":220.13,"h":220.21,"l":219.92,"n":256,"o":220.21,"t":"2026-10-09T19:15:00Z","v":4011,"vw":220.118786},{"c":220.0175,"h":220.32,"l":219.94,"n":660,"o":220.13,"t":"2026-10-09T19:30:00Z","v":13844,"vw":220.12399},{"c":219.34,"h":219.92,"l":219.23,"n":1731,"o":219.92,"t":"2026-10-09T19:45:00Z","v":40120,"vw":219.541968},{"c":219.33,"h":219.44,"l":219.33,"n":39,"o":219.44,"t":"2026-10-09T20:00:00Z","v":55785,"vw":219.330305},{"c":221.17,"h":221.17,"l":220.2,"n":11,"o":220.2,"t":"2026-10-12T13:30:00Z","v":1780,"vw":220.85229},{"c":221.365,"h":221.4,"l":221.17,"n":50,"o":221.17,"t":"2026-10-12T13:45:00Z","v":1334,"vw":221.323571},{"c":221.76,"h":222.115,"l":221.315,"n":123,"o":221.315,"t":"2026-10-12T14:00:00Z","v":2514,"vw":221.863181},{"c":221.905,"h":221.905,"l":221.3,"n":36,"o":221.3,"t":"2026-10-12T14:15:00Z","v":1026,"vw":221.778818},{"c":221.475,"h":221.91,"l":221.475,"n":94,"o":221.9,"t":"2026-10-12T14:30:00Z","v":1989,"vw":221.864478},{"c":221.89,"h":221.89,"l":221.63,"n":142,"o":221.63,"t":"2026-10-12T15:00:00Z","v":3240,"vw":221.79099},{"c":221.99,"h":221.99,"l":221.99,"n":33,"o":221.99,"t":"2026-10-12T15:15:00Z","v":598,"vw":221.99},{"c":221.99,"h":222.03,"l":221.99,"n":79,"o":222.03,"t":"2026-10-12T15:30:00Z","v":1860,"vw":221.999091},{"c":222.5368,"h":222.63,"l":222.28,"n":76,"o":222.28,"t":"2026-10-12T15:45:00Z","v":1678,"vw":222.389159},{"c":223.0699,"h":223.0699,"l":222.43,"n":62,"o":222.81,"t":"2026-10-12T16:00:00Z","v":1715,"vw":222.592843},{"c":222.605,"h":222.605,"l":222.43,"n":93,"o":222.43,"t":"2026-10-12T16:15:00Z","v":1579,"vw":222.487003},{"c":222.4394,"h":222.6,"l":222.4394,"n":31,"o":222.6,"t":"2026-10-12T16:30:00Z","v":354,"vw":222.518905},{"c":222.9,"h":222.9,"l":222.55,"n":82,"o":222.76,"t":"2026-10-12T16:45:00Z","v":2526,"vw":222.739666},{"c":222.63,"h":222.67,"l":222.63,"n":94,"o":222.67,"t":"2026-10-12T17:00:00Z","v":1595,"vw":222.647242},{"c":222.5528,"h":222.7201,"l":222.46,"n":44,"o":222.54,"t":"2026-10-12T17:15:00Z","v":1007,"vw":222.539782},{"c":222.21,"h":222.575,"l":222.21,"n":58,"o":222.575,"t":"2026-10-12T17:30:00Z","v":1679,"vw":222.409337},{"c":222.07,"h":222.21,"l":221.89,"n":128,"o":222.21,"t":"2026-10-12T17:45:00Z","v":2279,"vw":222.049604},{"c":221.92,"h":221.92,"l":221.515,"n":125,"o":221.84,"t":"2026-10-12T18:00:00Z","v":2270,"vw":221.783032},{"c":221.8,"h":221.87,"l":221.8,"n":101,"o":221.87,"t":"2026-10-12T18:15:00Z","v":1903,"vw":221.806699},{"c":221.73,"h":221.735,"l":221.5583,"n":50,"o":221.5583,"t":"2026-10-12T18:30:00Z","v":943,"vw":221.691292},{"c":221.94,"h":222.02,"l":221.84,"n":158,"o":221.84,"t":"2026-10-12T18:45:00Z","v":2787,"vw":221.985714},{"c":222.21,"h":222.34,"l":221.85,"n":164,"o":221.96,"t":"2026-10-12T19:00:00Z","v":3407,"vw":222.02254},{"c":221.925,"h":222.15,"l":221.74,"n":135,"o":222.15,"t":"2026-10-12T19:15:00Z","v":3246,"vw":221.935925},{"c":221.92,"h":221.97,"l":221.64,"n":316,"o":221.84,"t":"2026-10-12T19:30:00Z","v":6491,"vw":221.836984},{"c":221.69,"h":222.075,"l":221.43,"n":1222,"o":221.845,"t":"2026-10-12T19:45:00Z","v":31010,"vw":221.721835},{"c":221.65,"h":221.65,"l":221.65,"n":21,"o":221.65,"t":"2026-10-12T20:00:00Z","v":51765,"vw":221.65},{"c":222.18,"h":223.6,"l":222.18,"n":29,"o":223.6,"t":"2026-10-13T13:30:00Z","v":1424,"vw":223.333901},{"c":222.41,"h":223.12,"l":222.14,"n":90,"o":223.12,"t":"2026-10-13T13:45:00Z","v":2796,"vw":222.621071},{"c":221.75,"h":222.4,"l":221.65,"n":79,"o":222.4,"t":"2026-10-13T14:00:00Z","v":2248,"vw":221.792994},{"c":221.63,"h":221.75,"l":221.63,"n":61,"o":221.75,"t":"2026-10-13T14:15:00Z","v":1184,"vw":221.69},{"c":221.865,"h":221.865,"l":221.6301,"n":25,"o":221.6301,"t":"2026-10-13T14:30:00Z","v":611,"vw":221.693775},{"c":222.91,"h":222.91,"l":221.87,"n":110,"o":221.87,"t":"2026-10-13T14:45:00Z","v":2511,"vw":222.469869},{"c":222.795,"h":222.845,"l":222.795,"n":11,"o":222.845,"t":"2026-10-13T15:00:00Z","v":305,"vw":222.82},{"c":223.09,"h":223.68,"l":222.86,"n":173,"o":222.98,"t":"2026-10-13T15:15:00Z","v":6686,"vw":223.028229},{"c":223.02,"h":223.02,"l":222.84,"n":62,"o":222.8406,"t":"2026-10-13T15:30:00Z","v":1360,"vw":222.859949},{"c":222.54,"h":223.27,"l":222.54,"n":60,"o":223.22,"t":"2026-10-13T15:45:00Z","v":1412,"vw":222.965555},{"c":222.42,"h":222.53,"l":222.42,"n":48,"o":222.53,"t":"2026-10-13T16:00:00Z","v":1150,"vw":222.459286},{"c":222.335,"h":222.425,"l":222.335,"n":37,"o":222.425,"t":"2026-10-13T16:15:00Z","v":911,"vw":222.410625},{"c":222.73,"h":222.73,"l":222.56,"n":43,"o":222.56,"t":"2026-10-13T16:30:00Z","v":856,"vw":222.685},{"c":222.73,"h":222.73,"l":222.73,"n":4,"o":222.73,"t":"2026-10-13T16:45:00Z","v":142,"vw":222.73},{"c":223.015,"h":223.04,"l":223.015,"n":59,"o":223.04,"t":"2026-10-13T17:00:00Z","v":656,"vw":223.0275},{"c":223.24,"h":223.24,"l":223.09,"n":70,"o":223.09,"t":"2026-10-13T17:15:00Z","v":1078,"vw":223.209592},{"c":222.8,"h":223.07,"l":222.8,"n":79,"o":223.07,"t":"2026-10-13T17:30:00Z","v":1367,"vw":223.012797},{"c":223.13,"h":223.13,"l":222.99,"n":73,"o":222.99,"t":"2026-10-13T17:45:00Z","v":1805,"vw":223.078424},{"c":222.965,"h":223.15,"l":222.965,"n":71,"o":223.13,"t":"2026-10-13T18:00:00Z","v":1390,"vw":223.083208},{"c":222.795,"h":222.795,"l":222.62,"n":118,"o":222.75,"t":"2026-10-13T18:15:00Z","v":2429,"vw":222.714281},{"c":223.035,"h":223.035,"l":222.94,"n":48,"o":222.94,"t":"2026-10-13T18:30:00Z","v":950,"vw":222.959},{"c":223.14,"h":223.145,"l":223.05,"n":84,"o":223.06,"t":"2026-10-13T18:45:00Z","v":2116,"vw":223.097917},{"c":223.11,"h":223.6999,"l":222.97,"n":180,"o":223.21,"t":"2026-10-13T19:00:00Z","v":4062,"vw":223.207978},{"c":222.99,"h":223.2,"l":222.99,"n":152,"o":223.11,"t":"2026-10-13T19:15:00Z","v":2939,"vw":223.106311},{"c":222.64,"h":222.925,"l":222.64,"n":179,"o":222.915,"t":"2026-10-13T19:30:00Z","v":3614,"vw":222.787955},{"c":222.44,"h":222.805,"l":222.27,"n":917,"o":222.64,"t":"2026-10-13T19:45:00Z","v":16651,"vw":222.601089},{"c":222.44,"h":222.44,"l":222.44,"n":38,"o":222.44,"t":"2026-10-13T20:00:00Z","v":41764,"vw":222.44},{"c":222.14,"h":222.14,"l":221.62,"n":4,"o":221.62,"t":"2026-10-14T13:00:00Z","v":400,"vw":221.9475},{"c":221.99,"h":222.02,"l":221.91,"n":14,"o":222.02,"t":"2026-10-14T13:15:00Z","v":377,"vw":221.973333},{"c":221.28,"h":222.62,"l":221.28,"n":78,"o":221.43,"t":"2026-10-14T13:30:00Z","v":2848,"vw":221.523863},{"c":221.05,"h":221.07,"l":219.97,"n":76,"o":220.53,"t":"2026-10-14T13:45:00Z","v":2123,"vw":220.923025},{"c":221.23,"h":221.28,"l":220.89,"n":98,"o":220.89,"t":"2026-10-14T14:00:00Z","v":2629,"vw":221.116115},{"c":221.72,"h":221.9,"l":221.17,"n":97,"o":221.17,"t":"2026-10-14T14:15:00Z","v":1972,"vw":221.545598},{"c":222.18,"h":222.53,"l":221.76,"n":86,"o":221.76,"t":"2026-10-14T14:30:00Z","v":2865,"vw":222.317633},{"c":222.68,"h":222.73,"l":222.17,"n":111,"o":222.18,"t":"2026-10-14T14:45:00Z","v":2732,"vw":222.490542},{"c":223.345,"h":223.345,"l":222.68,"n":147,"o":222.68,"t":"2026-10-14T15:00:00Z","v":1989,"vw":223.157442},{"c":223.5275,"h":223.76,"l":223.5275,"n":99,"o":223.54,"t":"2026-10-14T15:15:00Z","v":2118,"vw":223.596389},{"c":223.5875,"h":223.7599,"l":223.27,"n":107,"o":223.27,"t":"2026-10-14T15:30:00Z","v":2965,"vw":223.43628},{"c":223.88,"h":223.88,"l":223.58,"n":136,"o":223.58,"t":"2026-10-14T15:45:00Z","v":2538,"vw":223.736539},{"c":224.04,"h":224.08,"l":223.67,"n":210,"o":223.945,"t":"2026-10-14T16:00:00Z","v":4370,"vw":223.917994},{"c":224.3,"h":224.33,"l":224.18,"n":188,"o":224.19,"t":"2026-10-14T16:15:00Z","v":3626,"vw":224.24808},{"c":223.46,"h":224.29,"l":223.46,"n":76,"o":224.29,"t":"2026-10-14T16:30:00Z","v":1540,"vw":223.793333},{"c":223.37,"h":223.49,"l":223.33,"n":54,"o":223.455,"t":"2026-10-14T16:45:00Z","v":786,"vw":223.392715},{"c":222.98,"h":223.495,"l":222.98,"n":148,"o":223.495,"t":"2026-10-14T17:00:00Z","v":5153,"vw":223.351583},{"c":223.6325,"h":223.6325,"l":223.07,"n":144,"o":223.07,"t":"2026-10-14T17:15:00Z","v":2466,"vw":223.32075},{"c":224.06,"h":224.06,"l":223.45,"n":65,"o":223.45,"t":"2026-10-14T17:30:00Z","v":1251,"vw":223.802991},{"c":224.41,"h":224.59,"l":224.41,"n":122,"o":224.58,"t":"2026-10-14T17:45:00Z","v":1719,"vw":224.526667},{"c":224.94,"h":224.94,"l":224.63,"n":77,"o":224.67,"t":"2026-10-14T18:00:00Z","v":2050,"vw":224.736364},{"c":225.18,"h":225.5,"l":224.925,"n":343,"o":224.925,"t":"2026-10-14T18:15:00Z","v":13533,"vw":225.207508},{"c":225.57,"h":225.65,"l":225.22,"n":116,"o":225.22,"t":"2026-10-14T18:30:00Z","v":2477,"vw":225.431189},{"c":225.24,"h":225.57,"l":225.24,"n":196,"o":225.41,"t":"2026-10-14T18:45:00Z","v":4632,"vw":225.445152},{"c":225.2,"h":225.685,"l":225.2,"n":266,"o":225.4,"t":"2026-10-14T19:00:00Z","v":6365,"vw":225.475206},{"c":225.15,"h":225.52,"l":225.15,"n":189,"o":225.19,"t":"2026-10-14T19:15:00Z","v":4227,"vw":225.27361},{"c":225.28,"h":225.69,"l":225.01,"n":263,"o":225.06,"t":"2026-10-14T19:30:00Z","v":6593,"vw":225.136158},{"c":226.18,"h":226.35,"l":225.05,"n":1348,"o":225.395,"t":"2026-10-14T19:45:00Z","v":35868,"vw":225.88117},{"c":226.17,"h":226.17,"l":225.91,"n":41,"o":225.91,"t":"2026-10-14T20:00:00Z","v":83343,"vw":226.169669},{"c":230.51,"h":230.755,"l":228.84,"n":192,"o":229.82,"t":"2026-10-15T13:30:00Z","v":7504,"vw":230.21303},{"c":230.76,"h":231.38,"l":230.438451,"n":105,"o":230.96,"t":"2026-10-15T13:45:00Z","v":2840,"vw":231.071209},{"c":230.09,"h":230.455,"l":229.04,"n":200,"o":230.455,"t":"2026-10-15T14:00:00Z","v":6929,"vw":229.682305},{"c":229.595,"h":230.15,"l":229.595,"n":107,"o":230.12,"t":"2026-10-15T14:15:00Z","v":5396,"vw":229.781092},{"c":229.76,"h":230.225,"l":229.5,"n":171,"o":230,"t":"2026-10-15T14:30:00Z","v":5149,"vw":229.945286},{"c":230,"h":230.175,"l":229.835,"n":110,"o":229.835,"t":"2026-10-15T14:45:00Z","v":2017,"vw":230.023892},{"c":229.02,"h":229.885,"l":229,"n":182,"o":229.885,"t":"2026-10-15T15:00:00Z","v":3979,"vw":229.220556},{"c":228.59,"h":228.84,"l":228.31,"n":226,"o":228.77,"t":"2026-10-15T15:15:00Z","v":4881,"vw":228.519331},{"c":228.61,"h":228.61,"l":228.22,"n":254,"o":228.525,"t":"2026-10-15T15:30:00Z","v":4418,"vw":228.355111},{"c":228.11,"h":228.58,"l":228.04,"n":146,"o":228.58,"t":"2026-10-15T15:45:00Z","v":5386,"vw":228.323542},{"c":228.49,"h":228.6599,"l":228,"n":283,"o":228.11,"t":"2026-10-15T16:00:00Z","v":7347,"vw":228.202715},{"c":229.17,"h":229.1775,"l":228.6,"n":152,"o":228.6,"t":"2026-10-15T16:15:00Z","v":4523,"vw":228.781884},{"c":229.41,"h":229.44,"l":228.98,"n":145,"o":228.98,"t":"2026-10-15T16:30:00Z","v":3874,"vw":229.185701},{"c":229.18,"h":229.36,"l":229.15,"n":136,"o":229.36,"t":"2026-10-15T16:45:00Z","v":3502,"vw":229.215707},{"c":228.8625,"h":229.2,"l":228.8625,"n":193,"o":229.2,"t":"2026-10-15T17:00:00Z","v":6305,"vw":228.989085},{"c":229.39,"h":229.39,"l":228.75,"n":228,"o":228.75,"t":"2026-10-15T17:15:00Z","v":3125,"vw":229.098572},{"c":229.35,"h":229.39,"l":229.315,"n":65,"o":229.39,"t":"2026-10-15T17:30:00Z","v":1486,"vw":229.370559},{"c":228.94,"h":229.23,"l":228.795,"n":180,"o":228.81,"t":"2026-10-15T17:45:00Z","v":3753,"vw":228.965074},{"c":229.435,"h":229.435,"l":228.74,"n":236,"o":228.74,"t":"2026-10-15T18:00:00Z","v":5369,"vw":229.083839},{"c":229.225,"h":229.63,"l":229.12,"n":159,"o":229.63,"t":"2026-10-15T18:15:00Z","v":4362,"vw":229.312006},{"c":229,"h":229.44,"l":228.85,"n":525,"o":229.215,"t":"2026-10-15T18:30:00Z","v":18021,"vw":229.095056},{"c":229.115,"h":229.4,"l":229.03,"n":177,"o":229.31,"t":"2026-10-15T18:45:00Z","v":3330,"vw":229.26},{"c":228.935,"h":229.17,"l":228.89,"n":260,"o":229.01,"t":"2026-10-15T19:00:00Z","v":6452,"vw":229.023746},{"c":229.38,"h":229.44,"l":228.935,"n":239,"o":228.935,"t":"2026-10-15T19:15:00Z","v":5386,"vw":229.227471},{"c":228.625,"h":229.35,"l":228.625,"n":363,"o":229.35,"t":"2026-10-15T19:30:00Z","v":7062,"vw":229.047742},{"c":228.39,"h":228.87,"l":227.87,"n":1422,"o":228.82,"t":"2026-10-15T19:45:00Z","v":30155,"vw":228.31809},{"c":228.42,"h":228.42,"l":228.42,"n":41,"o":228.42,"t":"2026-10-15T20:00:00Z","v":50991,"vw":228.42},{"c":230.7,"h":231.05,"l":228.16,"n":161,"o":228.16,"t":"2026-10-16T13:30:00Z","v":5306,"vw":229.208187},{"c":230.97,"h":232.26,"l":230.97,"n":52,"o":231.06,"t":"2026-10-16T13:45:00Z","v":2136,"vw":231.451695},{"c":230.96,"h":232.415,"l":230.96,"n":268,"o":231.9,"t":"2026-10-16T14:00:00Z","v":6882,"vw":231.91088},{"c":231.58,"h":231.77,"l":231.57,"n":77,"o":231.77,"t":"2026-10-16T14:15:00Z","v":2601,"vw":231.641505},{"c":231.33,"h":231.67,"l":231.33,"n":197,"o":231.38,"t":"2026-10-16T14:30:00Z","v":5133,"vw":231.530027},{"c":231.76,"h":231.87,"l":231.365,"n":158,"o":231.365,"t":"2026-10-16T14:45:00Z","v":2805,"vw":231.519935},{"c":232.415,"h":232.415,"l":231.6701,"n":119,"o":231.79,"t":"2026-10-16T15:00:00Z","v":2390,"vw":232.03673},{"c":232.54,"h":233.035,"l":232.43,"n":314,"o":232.7,"t":"2026-10-16T15:15:00Z","v":6697,"vw":232.740769},{"c":232.085,"h":232.43,"l":232,"n":195,"o":232.43,"t":"2026-10-16T15:30:00Z","v":5313,"vw":232.174468},{"c":232.07,"h":232.12,"l":231.65,"n":203,"o":231.96,"t":"2026-10-16T15:45:00Z","v":6837,"vw":231.981844},{"c":231.48,"h":232.33,"l":231.48,"n":189,"o":232.235,"t":"2026-10-16T16:00:00Z","v":5485,"vw":232.089453},{"c":230.98,"h":231.39,"l":230.98,"n":194,"o":231.39,"t":"2026-10-16T16:15:00Z","v":4246,"vw":231.245722},{"c":230.84,"h":231,"l":230.84,"n":41,"o":230.98,"t":"2026-10-16T16:30:00Z","v":1053,"vw":230.944068},{"c":230.92,"h":231,"l":230.63,"n":120,"o":230.985,"t":"2026-10-16T16:45:00Z","v":3626,"vw":230.83966},{"c":230.73,"h":231.03,"l":230.73,"n":181,"o":230.92,"t":"2026-10-16T17:00:00Z","v":3628,"vw":230.898861},{"c":231.19,"h":231.32,"l":230.7,"n":252,"o":230.77,"t":"2026-10-16T17:15:00Z","v":5936,"vw":230.960142},{"c":231.2,"h":231.37,"l":230.82,"n":176,"o":231.37,"t":"2026-10-16T17:30:00Z","v":3413,"vw":231.093771},{"c":230.94,"h":231.2,"l":230.94,"n":119,"o":231.2,"t":"2026-10-16T17:45:00Z","v":1970,"vw":231.071227},{"c":231.43,"h":231.48,"l":230.72,"n":233,"o":230.94,"t":"2026-10-16T18:00:00Z","v":8108,"vw":231.179215},{"c":231.38,"h":231.38,"l":231.031,"n":171,"o":231.031,"t":"2026-10-16T18:15:00Z","v":4206,"vw":231.239399},{"c":231.74,"h":231.74,"l":231.335,"n":295,"o":231.5,"t":"2026-10-16T18:30:00Z","v":6970,"vw":231.570917},{"c":232.47,"h":232.47,"l":231.92,"n":263,"o":231.92,"t":"2026-10-16T18:45:00Z","v":5099,"vw":232.106491},{"c":232.38,"h":232.665,"l":232.19,"n":331,"o":232.215,"t":"2026-10-16T19:00:00Z","v":8417,"vw":232.460065},{"c":232.425,"h":232.82,"l":232.315,"n":341,"o":232.3325,"t":"2026-10-16T19:15:00Z","v":8433,"vw":232.543494},{"c":232.415,"h":233,"l":232.28,"n":576,"o":232.38,"t":"2026-10-16T19:30:00Z","v":14015,"vw":232.53314},{"c":233.04,"h":233.12,"l":232.23,"n":1518,"o":232.69,"t":"2026-10-16T19:45:00Z","v":40565,"vw":232.790754},{"c":232.97,"h":233.13,"l":232.97,"n":39,"o":233.13,"t":"2026-10-16T20:00:00Z","v":90217,"vw":232.970254},{"c":232.39,"h":232.74,"l":231.52,"n":52,"o":231.52,"t":"2026-10-19T13:30:00Z","v":3863,"vw":232.05933},{"c":232.09,"h":232.09,"l":230.8867,"n":28,"o":232.09,"t":"2026-10-19T13:45:00Z","v":965,"vw":231.602347},{"c":231.6,"h":232.46,"l":231.6,"n":2204,"o":232.35,"t":"2026-10-19T14:00:00Z","v":39834,"vw":232.017857},{"c":230.82,"h":230.84,"l":230.82,"n":41,"o":230.84,"t":"2026-10-19T14:15:00Z","v":987,"vw":230.831429},{"c":229.92,"h":230.895,"l":229.92,"n":65,"o":230.895,"t":"2026-10-19T14:30:00Z","v":1409,"vw":230.279735},{"c":230.33,"h":230.43,"l":229.95,"n":96,"o":229.98,"t":"2026-10-19T14:45:00Z","v":1740,"vw":230.203214},{"c":230.59,"h":230.6,"l":230.59,"n":11,"o":230.6,"t":"2026-10-19T15:00:00Z","v":243,"vw":230.595},{"c":230.96,"h":230.96,"l":230.8,"n":97,"o":230.85,"t":"2026-10-19T15:15:00Z","v":1806,"vw":230.904199},{"c":230.64,"h":230.64,"l":230.58,"n":54,"o":230.59,"t":"2026-10-19T15:30:00Z","v":1338,"vw":230.602258},{"c":230.41,"h":230.42,"l":230.41,"n":49,"o":230.41,"t":"2026-10-19T15:45:00Z","v":1249,"vw":230.41551},{"c":230.54,"h":230.55,"l":230.54,"n":17,"o":230.55,"t":"2026-10-19T16:00:00Z","v":819,"vw":230.545},{"c":229.94,"h":230.66,"l":229.94,"n":202,"o":230.66,"t":"2026-10-19T16:15:00Z","v":4823,"vw":230.1705},{"c":230.03,"h":230.03,"l":230.01,"n":54,"o":230.01,"t":"2026-10-19T16:30:00Z","v":661,"vw":230.02},{"c":230.26,"h":230.33,"l":230.07,"n":85,"o":230.07,"t":"2026-10-19T16:45:00Z","v":2009,"vw":230.237273},{"c":229.91,"h":229.91,"l":229.91,"n":54,"o":229.91,"t":"2026-10-19T17:00:00Z","v":856,"vw":229.91},{"c":230.05,"h":230.05,"l":229.325,"n":146,"o":229.79,"t":"2026-10-19T17:15:00Z","v":3781,"vw":229.726788},{"c":229.84,"h":230.12,"l":229.84,"n":122,"o":230.12,"t":"2026-10-19T17:30:00Z","v":3070,"vw":229.969248},{"c":230.39,"h":230.39,"l":229.985,"n":79,"o":229.985,"t":"2026-10-19T17:45:00Z","v":1577,"vw":230.21375},{"c":229.86,"h":230.04,"l":229.86,"n":57,"o":230.04,"t":"2026-10-19T18:00:00Z","v":813,"vw":229.96},{"c":230.84,"h":230.84,"l":230.175,"n":170,"o":230.175,"t":"2026-10-19T18:15:00Z","v":3279,"vw":230.540262},{"c":230.51,"h":230.59,"l":230.5,"n":77,"o":230.59,"t":"2026-10-19T18:30:00Z","v":1463,"vw":230.55375},{"c":230.605,"h":230.605,"l":230.115,"n":315,"o":230.24,"t":"2026-10-19T18:45:00Z","v":9230,"vw":230.311074},{"c":230.41,"h":230.6075,"l":230.29,"n":160,"o":230.39,"t":"2026-10-19T19:00:00Z","v":3705,"vw":230.467292},{"c":229.93,"h":230.44,"l":229.89,"n":368,"o":230.42,"t":"2026-10-19T19:15:00Z","v":8651,"vw":230.1225},{"c":230.18,"h":230.18,"l":229.81,"n":434,"o":229.92,"t":"2026-10-19T19:30:00Z","v":9142,"vw":229.951921},{"c":230.565,"h":231.01,"l":230.005,"n":1283,"o":230.02,"t":"2026-10-19T19:45:00Z","v":25757,"vw":230.519143},{"c":230.75,"h":230.75,"l":230.75,"n":39,"o":230.75,"t":"2026-10-19T20:00:00Z","v":76632,"vw":230.75},{"c":230.77,"h":230.77,"l":230.77,"n":12,"o":230.77,"t":"2026-10-19T22:30:00Z","v":527,"vw":230.77},{"c":229.99,"h":230.81,"l":229.99,"n":41,"o":230,"t":"2026-10-19T22:45:00Z","v":1200,"vw":230.089976},{"c":232.98,"h":234.01,"l":232.01,"n":68,"o":232.01,"t":"2026-10-20T13:30:00Z","v":3514,"vw":232.41365},{"c":232.42,"h":234.33,"l":232.42,"n":118,"o":232.99,"t":"2026-10-20T13:45:00Z","v":3445,"vw":233.247885},{"c":231.15,"h":231.15,"l":231.01,"n":40,"o":231.01,"t":"2026-10-20T14:00:00Z","v":1529,"vw":231.12692},{"c":230.59,"h":231.47,"l":230.59,"n":152,"o":231.47,"t":"2026-10-20T14:15:00Z","v":3899,"vw":231.22954},{"c":231.32,"h":231.32,"l":230.85,"n":36,"o":230.85,"t":"2026-10-20T14:30:00Z","v":585,"vw":231.085},{"c":230.98,"h":231.645,"l":230.98,"n":183,"o":231.235,"t":"2026-10-20T14:45:00Z","v":2966,"vw":231.301818},{"c":231.415,"h":231.58,"l":230.79,"n":175,"o":230.8,"t":"2026-10-20T15:00:00Z","v":5147,"vw":231.357416},{"c":231.68,"h":231.86,"l":231.66,"n":166,"o":231.67,"t":"2026-10-20T15:15:00Z","v":3039,"vw":231.728254},{"c":232.04,"h":232.14,"l":231.89,"n":85,"o":231.89,"t":"2026-10-20T15:30:00Z","v":1894,"vw":232.044604},{"c":231.81,"h":231.93,"l":231.81,"n":52,"o":231.93,"t":"2026-10-20T15:45:00Z","v":1398,"vw":231.89},{"c":231.12,"h":231.28,"l":231.12,"n":70,"o":231.28,"t":"2026-10-20T16:00:00Z","v":1126,"vw":231.205141},{"c":231.315,"h":231.6199,"l":231.073,"n":55,"o":231.6199,"t":"2026-10-20T16:15:00Z","v":1806,"vw":231.3975},{"c":231.6,"h":231.73,"l":231.49,"n":165,"o":231.57,"t":"2026-10-20T16:30:00Z","v":4639,"vw":231.626095},{"c":231.58,"h":231.8,"l":231.39,"n":204,"o":231.6804,"t":"2026-10-20T16:45:00Z","v":6218,"vw":231.607091},{"c":231.695,"h":231.695,"l":231.695,"n":9,"o":231.695,"t":"2026-10-20T17:00:00Z","v":152,"vw":231.695},{"c":231.32,"h":231.46,"l":231.32,"n":66,"o":231.46,"t":"2026-10-20T17:15:00Z","v":1133,"vw":231.403821},{"c":231.19,"h":231.525,"l":231.19,"n":129,"o":231.52,"t":"2026-10-20T17:30:00Z","v":5824,"vw":231.336327},{"c":231.59,"h":231.615,"l":231.365,"n":184,"o":231.4936,"t":"2026-10-20T17:45:00Z","v":6217,"vw":231.458368},{"c":231.63,"h":231.72,"l":231.51,"n":152,"o":231.59,"t":"2026-10-20T18:00:00Z","v":4899,"vw":231.588545},{"c":231.4,"h":231.9399,"l":231.4,"n":130,"o":231.9399,"t":"2026-10-20T18:15:00Z","v":3257,"vw":231.610373},{"c":231.57,"h":231.71,"l":231.57,"n":62,"o":231.71,"t":"2026-10-20T18:30:00Z","v":1627,"vw":231.665766},{"c":231.56,"h":231.56,"l":231.5,"n":153,"o":231.51,"t":"2026-10-20T18:45:00Z","v":4194,"vw":231.518954},{"c":231.81,"h":231.81,"l":231.38,"n":173,"o":231.525,"t":"2026-10-20T19:00:00Z","v":4308,"vw":231.589803},{"c":231.6,"h":231.74,"l":231.32,"n":377,"o":231.7,"t":"2026-10-20T19:15:00Z","v":11147,"vw":231.531602},{"c":231.79,"h":231.79,"l":231.37,"n":550,"o":231.57,"t":"2026-10-20T19:30:00Z","v":17397,"vw":231.608685},{"c":231.97,"h":232.06,"l":231.28,"n":1837,"o":231.57,"t":"2026-10-20T19:45:00Z","v":54086,"vw":231.663793},{"c":231.97,"h":231.97,"l":231.92,"n":32,"o":231.92,"t":"2026-10-20T20:00:00Z","v":79514,"vw":231.969912},{"c":232.165,"h":233.2,"l":231.28,"n":42,"o":232.57,"t":"2026-10-21T13:30:00Z","v":1816,"vw":232.502595},{"c":232.5975,"h":232.5975,"l":231.84,"n":65,"o":231.84,"t":"2026-10-21T13:45:00Z","v":1147,"vw":232.400834},{"c":233.2964,"h":233.2964,"l":232.09,"n":144,"o":232.42,"t":"2026-10-21T14:00:00Z","v":4171,"vw":232.507004},{"c":232.26,"h":233,"l":231.985,"n":142,"o":232.825,"t":"2026-10-21T14:15:00Z","v":5299,"vw":232.626351},{"c":232.71,"h":233,"l":232.34,"n":140,"o":232.94,"t":"2026-10-21T14:30:00Z","v":4147,"vw":232.724433},{"c":232.43,"h":232.43,"l":232.32,"n":102,"o":232.39,"t":"2026-10-21T14:45:00Z","v":3103,"vw":232.408571},{"c":231.85,"h":232.35,"l":231.85,"n":142,"o":232.25,"t":"2026-10-21T15:00:00Z","v":4055,"vw":232.136606},{"c":232.38,"h":232.38,"l":231.995,"n":77,"o":231.995,"t":"2026-10-21T15:15:00Z","v":1319,"vw":232.204375},{"c":232.38,"h":232.385,"l":232.115,"n":155,"o":232.385,"t":"2026-10-21T15:30:00Z","v":2599,"vw":232.318571},{"c":232.45,"h":232.535,"l":232.28,"n":140,"o":232.28,"t":"2026-10-21T15:45:00Z","v":3447,"vw":232.381339},{"c":232.09,"h":232.45,"l":232.015,"n":125,"o":232.45,"t":"2026-10-21T16:00:00Z","v":4610,"vw":232.420189},{"c":231.99,"h":232,"l":231.805,"n":115,"o":231.805,"t":"2026-10-21T16:15:00Z","v":2453,"vw":231.930074},{"c":231.705,"h":232.13,"l":231.705,"n":199,"o":232.13,"t":"2026-10-21T16:30:00Z","v":5479,"vw":231.945651},{"c":231.93,"h":231.93,"l":231.44,"n":49,"o":231.705,"t":"2026-10-21T16:45:00Z","v":1702,"vw":231.694899},{"c":232.38,"h":232.38,"l":232.08,"n":129,"o":232.08,"t":"2026-10-21T17:00:00Z","v":2935,"vw":232.177235},{"c":231.83,"h":232.02,"l":231.75,"n":111,"o":232,"t":"2026-10-21T17:15:00Z","v":2502,"vw":231.884286},{"c":231.59,"h":231.77,"l":231.52,"n":196,"o":231.66,"t":"2026-10-21T17:30:00Z","v":5012,"vw":231.637369},{"c":231.52,"h":231.81,"l":231.44,"n":130,"o":231.59,"t":"2026-10-21T17:45:00Z","v":4152,"vw":231.624605},{"c":231.66,"h":231.66,"l":231.2,"n":289,"o":231.57,"t":"2026-10-21T18:00:00Z","v":11524,"vw":231.406334},{"c":231.58,"h":231.58,"l":230.9901,"n":131,"o":231.4,"t":"2026-10-21T18:15:00Z","v":2980,"vw":231.340006},{"c":231.96,"h":232.01,"l":231.9,"n":92,"o":231.93,"t":"2026-10-21T18:30:00Z","v":2864,"vw":231.941661},{"c":231.915,"h":232.01,"l":231.87,"n":93,"o":232,"t":"2026-10-21T18:45:00Z","v":2770,"vw":231.920461},{"c":232.17,"h":232.35,"l":232,"n":307,"o":232.005,"t":"2026-10-21T19:00:00Z","v":7249,"vw":232.155313},{"c":232.45,"h":232.64,"l":232.13,"n":286,"o":232.15,"t":"2026-10-21T19:15:00Z","v":5446,"vw":232.435733},{"c":233.175,"h":233.26,"l":232.705,"n":481,"o":233.07,"t":"2026-10-21T19:30:00Z","v":8497,"vw":232.927669},{"c":231.96,"h":233.565,"l":231.92,"n":1794,"o":233.21,"t":"2026-10-21T19:45:00Z","v":55059,"vw":232.616509},{"c":231.93,"h":232.11,"l":231.93,"n":31,"o":232.11,"t":"2026-10-21T20:00:00Z","v":58469,"vw":231.930325},{"c":233.2,"h":233.2,"l":233.2,"n":1,"o":233.2,"t":"2026-10-22T13:15:00Z","v":100,"vw":233.2},{"c":233.955,"h":234.355,"l":233.17,"n":46,"o":233.37,"t":"2026-10-22T13:30:00Z","v":2464,"vw":233.485584},{"c":233.905,"h":234.74,"l":233.905,"n":70,"o":233.945,"t":"2026-10-22T13:45:00Z","v":3096,"vw":234.128721},{"c":234.105,"h":234.835,"l":233.86,"n":186,"o":234.33,"t":"2026-10-22T14:00:00Z","v":3962,"vw":234.319664},{"c":235.33,"h":235.58,"l":233.68,"n":138,"o":234.77,"t":"2026-10-22T14:15:00Z","v":7233,"vw":234.333103},{"c":235.185,"h":235.325,"l":234.54,"n":263,"o":235.325,"t":"2026-10-22T14:30:00Z","v":9073,"vw":235.104118},{"c":235.405,"h":235.58,"l":234.84,"n":209,"o":234.84,"t":"2026-10-22T14:45:00Z","v":8079,"vw":235.294395},{"c":236.54,"h":236.57,"l":235.36,"n":200,"o":235.36,"t":"2026-10-22T15:00:00Z","v":5689,"vw":236.035652},{"c":236.22,"h":236.58,"l":235.92,"n":209,"o":236.34,"t":"2026-10-22T15:15:00Z","v":6461,"vw":236.291461},{"c":236.8325,"h":237.4599,"l":236.15,"n":258,"o":236.155,"t":"2026-10-22T15:30:00Z","v":6293,"vw":236.691517},{"c":236.53,"h":237.2,"l":236.53,"n":246,"o":236.83,"t":"2026-10-22T15:45:00Z","v":6629,"vw":236.914646},{"c":236.545,"h":236.82,"l":236.39,"n":187,"o":236.46,"t":"2026-10-22T16:00:00Z","v":3193,"vw":236.551587},{"c":236.4801,"h":237,"l":236.4801,"n":224,"o":236.81,"t":"2026-10-22T16:15:00Z","v":5210,"vw":236.752625},{"c":236.98,"h":237.43,"l":236.74,"n":242,"o":236.74,"t":"2026-10-22T16:30:00Z","v":13968,"vw":237.134307},{"c":237.88,"h":237.97,"l":237.03,"n":114,"o":237.03,"t":"2026-10-22T16:45:00Z","v":2095,"vw":237.518636},{"c":237.97,"h":238.1,"l":237.75,"n":266,"o":237.92,"t":"2026-10-22T17:00:00Z","v":5246,"vw":237.969048},{"c":238.02,"h":238.02,"l":237.54,"n":243,"o":237.78,"t":"2026-10-22T17:15:00Z","v":6734,"vw":237.789863},{"c":238.54,"h":238.74,"l":238.055,"n":272,"o":238.055,"t":"2026-10-22T17:30:00Z","v":5542,"vw":238.226301},{"c":238.94,"h":239.03,"l":238.63,"n":295,"o":238.96,"t":"2026-10-22T17:45:00Z","v":7169,"vw":238.858527},{"c":238.93,"h":239.27,"l":238.7,"n":322,"o":239.25,"t":"2026-10-22T18:00:00Z","v":7322,"vw":239.070317},{"c":239.38,"h":239.38,"l":238.8159,"n":315,"o":238.93,"t":"2026-10-22T18:15:00Z","v":7052,"vw":239.209819},{"c":238.625,"h":239.405,"l":238.625,"n":322,"o":239.405,"t":"2026-10-22T18:30:00Z","v":9817,"vw":239.033915},{"c":238.91,"h":239.33,"l":238.48,"n":408,"o":238.48,"t":"2026-10-22T18:45:00Z","v":16740,"vw":239.068355},{"c":238.875,"h":239.64,"l":238.83,"n":720,"o":238.92,"t":"2026-10-22T19:00:00Z","v":19141,"vw":239.073086},{"c":238.73,"h":239.06,"l":238.055,"n":694,"o":239.06,"t":"2026-10-22T19:15:00Z","v":17406,"vw":238.473999},{"c":239.13,"h":239.47,"l":238.475,"n":861,"o":238.475,"t":"2026-10-22T19:30:00Z","v":25566,"vw":239.143386},{"c":239.8,"h":239.91,"l":238.74,"n":2006,"o":239.165,"t":"2026-10-22T19:45:00Z","v":58382,"vw":239.430365},{"c":239.59,"h":239.59,"l":239.59,"n":46,"o":239.59,"t":"2026-10-22T20:00:00Z","v":83765,"vw":239.59},{"c":241,"h":241,"l":239.02,"n":57,"o":239.02,"t":"2026-10-22T22:15:00Z","v":1679,"vw":239.701023},{"c":241,"h":241,"l":239.9,"n":30,"o":239.9,"t":"2026-10-22T23:30:00Z","v":717,"vw":240.23026},{"c":241,"h":241,"l":239.9,"n":9,"o":239.9,"t":"2026-10-22T23:45:00Z","v":432,"vw":240.177778}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.5,"strike":264.3943391922119,"iv":0.35125165181551943,"gamma":0.012032737521528097,"theta":-0.12023104619724789,"vega":0.18889483915440444,"rho":0.0341480271411035,"breakevenPct":10.744539083905336},{"delta":0.25,"premium":2.5,"strike":255.65123028038246,"iv":0.2657572536975578,"gamma":0.018603574439882427,"theta":-0.10422589983011588,"vega":0.21335830150060228,"rho":0.04261805333468755,"breakevenPct":7.116693062399368},{"delta":0.3,"premium":2.5890393582608446,"strike":249.75605655271002,"iv":0.20590887686467627,"gamma":0.02480783372251703,"theta":-0.0921903146033851,"vega":0.2335903028783853,"rho":0.0510876892416432,"breakevenPct":4.707508676751394},{"delta":0.35,"premium":3.2639750371348315,"strike":247.9069177064799,"iv":0.20359483651883165,"gamma":0.02577299033310895,"theta":-0.09429601691510135,"vega":0.2400174630606474,"rho":0.060004873125344416,"breakevenPct":4.220287445483297},{"delta":0.4,"premium":3.9389107160088193,"strike":246.0577788602498,"iv":0.20128079617298703,"gamma":0.026738146943700872,"theta":-0.09640171922681759,"vega":0.24644462324290947,"rho":0.06892205700904565,"breakevenPct":3.7330662142152002},{"delta":0.45,"premium":4.613846394882806,"strike":244.20864001401972,"iv":0.19896675582714238,"gamma":0.02770330355429279,"theta":-0.09850742153853384,"vega":0.2528717834251715,"rho":0.07783924089274688,"breakevenPct":3.245844982947103},{"delta":0.5,"premium":5.288782073756794,"strike":242.3595011677896,"iv":0.19665271548129776,"gamma":0.02866846016488471,"theta":-0.10061312385025008,"vega":0.2592989436074336,"rho":0.0867564247764481,"breakevenPct":2.7586237516790066},{"delta":0.55,"premium":5.963717752630781,"strike":240.5103623215595,"iv":0.19433867513545314,"gamma":0.02963361677547663,"theta":-0.10271882616196633,"vega":0.2657261037896957,"rho":0.09567360866014933,"breakevenPct":2.2714025204109096},{"delta":0.6,"premium":7.043991890895688,"strike":238.6656837449318,"iv":0.19272594913380023,"gamma":0.028525654257279764,"theta":-0.09944382602285293,"vega":0.25430361223737563,"rho":0.10453001497391973,"breakevenPct":1.9542222555300837},{"delta":0.65,"premium":8.278787320309622,"strike":236.8227054920752,"iv":0.1913805750092149,"gamma":0.026627386656837445,"theta":-0.0941176188720973,"vega":0.23607655731662364,"rho":0.11336325193782701,"breakevenPct":1.701864237504073},{"delta":0.7,"premium":9.513582749723554,"strike":234.9797272392186,"iv":0.19003520088462958,"gamma":0.024729119056395132,"theta":-0.0887914117213417,"vega":0.21784950239587175,"rho":0.12219648890173426,"breakevenPct":1.4495062194780628},{"delta":0.75,"premium":10.748378179137488,"strike":233.13674898636197,"iv":0.18868982676004425,"gamma":0.022830851455952816,"theta":-0.08346520457058607,"vega":0.19962244747511979,"rho":0.13102972586564154,"breakevenPct":1.1971482014520518},{"delta":0.8,"premium":11.983173608551422,"strike":231.29377073350534,"iv":0.1873444526354589,"gamma":0.0209325838555105,"theta":-0.07813899741983044,"vega":0.18139539255436782,"rho":0.13986296282954883,"breakevenPct":0.944790183426041},{"delta":0.85,"premium":13.895377603366272,"strike":228.7555028531354,"iv":0.1874784683970219,"gamma":0.01805810715051495,"theta":-0.06785751826113753,"vega":0.1556167735672682,"rho":0.1483379188172918,"breakevenPct":0.6850126375525548},{"delta":0.9,"premium":17.40335613815242,"strike":224.57933793077092,"iv":0.1910974898635383,"gamma":0.012883970071706066,"theta":-0.045902881553545424,"vega":0.11204889963192659,"rho":0.1559688706262854,"breakevenPct":0.4077568750719276}],"put":[{"delta":0.1,"premium":2.5,"strike":190.70976813025814,"iv":0.7167843936401493,"gamma":0.0036254468467810156,"theta":-0.14462502821254838,"vega":0.11866544978199954,"rho":-0.02158355079850378,"breakevenPct":21.904660526863836},{"delta":0.15,"premium":2.739956331877729,"strike":211.00436681222706,"iv":0.4948910480349345,"gamma":0.007147379912663755,"theta":-0.12939541484716158,"vega":0.1578419213973799,"rho":-0.031514751507571596,"breakevenPct":13.583232165830148},{"delta":0.2,"premium":2.630786026200873,"strike":221.92139737991266,"iv":0.36001113537117896,"gamma":0.013097161572052405,"theta":-0.10543253275109168,"vega":0.18764541484716157,"rho":-0.04180193669585281,"breakevenPct":9.008045081447392},{"delta":0.25,"premium":2.736074721009219,"strike":230.63076176613293,"iv":0.258591557496361,"gamma":0.01796045608927705,"theta":-0.088255070354197,"vega":0.21338995633187774,"rho":-0.05210939881336746,"breakevenPct":5.4378891928947235},{"delta":0.3,"premium":3.4517467248908296,"strike":233.05676855895197,"iv":0.2524052401746725,"gamma":0.019731441048034936,"theta":-0.09038995633187773,"vega":0.22758209606986898,"rho":-0.06247457219100807,"breakevenPct":4.728206707858454},{"delta":0.35,"premium":4.16741872877244,"strike":235.48277535177098,"iv":0.24621892285298397,"gamma":0.021502426006792818,"theta":-0.09252484230955847,"vega":0.24177423580786025,"rho":-0.07283974556864867,"breakevenPct":4.018524222822183},{"delta":0.4,"premium":4.883090732654052,"strike":237.90878214459002,"iv":0.24003260553129546,"gamma":0.023273410965550703,"theta":-0.0946597282872392,"vega":0.25596637554585155,"rho":-0.08320491894628929,"breakevenPct":3.308841737785912},{"delta":0.45,"premium":5.72090395480226,"strike":240.32485875706215,"iv":0.2358954802259887,"gamma":0.02464406779661017,"theta":-0.0965747175141243,"vega":0.2676152542372881,"rho":-0.09360863591619918,"breakevenPct":2.6539606629627026},{"delta":0.5,"premium":7.32165725047081,"strike":242.6789077212806,"iv":0.24455838041431263,"gamma":0.02351412429378531,"theta":-0.09711614877589454,"vega":0.2633779661016949,"rho":-0.10425311068709546,"breakevenPct":2.341389846137017},{"delta":0.55,"premium":8.922410546139362,"strike":245.03295668549907,"iv":0.25322128060263654,"gamma":0.02238418079096045,"theta":-0.09765758003766478,"vega":0.2591406779661017,"rho":-0.11489758545799175,"breakevenPct":2.0288190293113306},{"delta":0.6,"premium":10.52316384180791,"strike":247.3870056497175,"iv":0.2618841807909605,"gamma":0.021254237288135594,"theta":-0.09819901129943504,"vega":0.2549033898305085,"rho":-0.12554206022888803,"breakevenPct":1.7162482124856449},{"delta":0.65,"premium":12.123917137476461,"strike":249.74105461393597,"iv":0.27054708097928437,"gamma":0.020124293785310735,"theta":-0.09874044256120527,"vega":0.2506661016949152,"rho":-0.1361865349997843,"breakevenPct":1.4036773956599584},{"delta":0.7,"premium":15.284325396825396,"strike":253.53174603174602,"iv":0.28658055555555556,"gamma":0.01781031746031746,"theta":-0.09427936507936507,"vega":0.2325765873015873,"rho":-0.1478950308814341,"breakevenPct":1.1421491141408184},{"delta":0.75,"premium":18.637500000000003,"strike":257.5,"iv":0.303525,"gamma":0.015349999999999999,"theta":-0.08919999999999999,"vega":0.212775,"rho":-0.1597350349902557,"breakevenPct":0.8869294605809139},{"delta":0.8,"premium":23.86061946902656,"strike":263.27433628318585,"iv":0.33482831858407086,"gamma":0.012424778761061942,"theta":-0.08514867256637168,"vega":0.18926548672566368,"rho":-0.17297247868095555,"breakevenPct":0.6582087908052727}]},"raw":{"call":[{"delta":0.2,"premium":2.5,"strike":264.3943391922119,"iv":0.35125165181551943,"gamma":0.012032737521528097,"theta":-0.12023104619724789,"vega":0.18889483915440444,"rho":0.0341480271411035,"breakevenPct":10.744539083905336},{"delta":0.25,"premium":2.5,"strike":255.65123028038246,"iv":0.2657572536975578,"gamma":0.018603574439882427,"theta":-0.10422589983011588,"vega":0.21335830150060228,"rho":0.04261805333468755,"breakevenPct":7.116693062399368},{"delta":0.3,"premium":2.5890393582608446,"strike":249.75605655271002,"iv":0.20590887686467627,"gamma":0.02480783372251703,"theta":-0.0921903146033851,"vega":0.2335903028783853,"rho":0.0510876892416432,"breakevenPct":4.707508676751394},{"delta":0.35,"premium":3.2639750371348315,"strike":247.9069177064799,"iv":0.20359483651883165,"gamma":0.02577299033310895,"theta":-0.09429601691510135,"vega":0.2400174630606474,"rho":0.060004873125344416,"breakevenPct":4.220287445483297},{"delta":0.4,"premium":3.9389107160088193,"strike":246.0577788602498,"iv":0.20128079617298703,"gamma":0.026738146943700872,"theta":-0.09640171922681759,"vega":0.24644462324290947,"rho":0.06892205700904565,"breakevenPct":3.7330662142152002},{"delta":0.45,"premium":4.613846394882806,"strike":244.20864001401972,"iv":0.19896675582714238,"gamma":0.02770330355429279,"theta":-0.09850742153853384,"vega":0.2528717834251715,"rho":0.07783924089274688,"breakevenPct":3.245844982947103},{"delta":0.5,"premium":5.288782073756794,"strike":242.3595011677896,"iv":0.19665271548129776,"gamma":0.02866846016488471,"theta":-0.10061312385025008,"vega":0.2592989436074336,"rho":0.0867564247764481,"breakevenPct":2.7586237516790066},{"delta":0.55,"premium":5.963717752630781,"strike":240.5103623215595,"iv":0.19433867513545314,"gamma":0.02963361677547663,"theta":-0.10271882616196633,"vega":0.2657261037896957,"rho":0.09567360866014933,"breakevenPct":2.2714025204109096},{"delta":0.6,"premium":7.043991890895688,"strike":238.6656837449318,"iv":0.19272594913380023,"gamma":0.028525654257279764,"theta":-0.09944382602285293,"vega":0.25430361223737563,"rho":0.10453001497391973,"breakevenPct":1.9542222555300837},{"delta":0.65,"premium":8.278787320309622,"strike":236.8227054920752,"iv":0.1913805750092149,"gamma":0.026627386656837445,"theta":-0.0941176188720973,"vega":0.23607655731662364,"rho":0.11336325193782701,"breakevenPct":1.701864237504073},{"delta":0.7,"premium":9.513582749723554,"strike":234.9797272392186,"iv":0.19003520088462958,"gamma":0.024729119056395132,"theta":-0.0887914117213417,"vega":0.21784950239587175,"rho":0.12219648890173426,"breakevenPct":1.4495062194780628},{"delta":0.75,"premium":10.748378179137488,"strike":233.13674898636197,"iv":0.18868982676004425,"gamma":0.022830851455952816,"theta":-0.08346520457058607,"vega":0.19962244747511979,"rho":0.13102972586564154,"breakevenPct":1.1971482014520518},{"delta":0.8,"premium":11.983173608551422,"strike":231.29377073350534,"iv":0.1873444526354589,"gamma":0.0209325838555105,"theta":-0.07813899741983044,"vega":0.18139539255436782,"rho":0.13986296282954883,"breakevenPct":0.944790183426041},{"delta":0.85,"premium":13.895377603366272,"strike":228.7555028531354,"iv":0.1874784683970219,"gamma":0.01805810715051495,"theta":-0.06785751826113753,"vega":0.1556167735672682,"rho":0.1483379188172918,"breakevenPct":0.6850126375525548},{"delta":0.9,"premium":17.40335613815242,"strike":224.57933793077092,"iv":0.1910974898635383,"gamma":0.012883970071706066,"theta":-0.045902881553545424,"vega":0.11204889963192659,"rho":0.1559688706262854,"breakevenPct":0.4077568750719276}],"put":[{"delta":0.1,"premium":2.5,"strike":190.70976813025814,"iv":0.7167843936401493,"gamma":0.0036254468467810156,"theta":-0.14462502821254838,"vega":0.11866544978199954,"rho":-0.02158355079850378,"breakevenPct":21.904660526863836},{"delta":0.15,"premium":2.739956331877729,"strike":211.00436681222706,"iv":0.4948910480349345,"gamma":0.007147379912663755,"theta":-0.12939541484716158,"vega":0.1578419213973799,"rho":-0.031514751507571596,"breakevenPct":13.583232165830148},{"delta":0.2,"premium":2.630786026200873,"strike":221.92139737991266,"iv":0.36001113537117896,"gamma":0.013097161572052405,"theta":-0.10543253275109168,"vega":0.18764541484716157,"rho":-0.04180193669585281,"breakevenPct":9.008045081447392},{"delta":0.25,"premium":2.736074721009219,"strike":230.63076176613293,"iv":0.258591557496361,"gamma":0.01796045608927705,"theta":-0.088255070354197,"vega":0.21338995633187774,"rho":-0.05210939881336746,"breakevenPct":5.4378891928947235},{"delta":0.3,"premium":3.4517467248908296,"strike":233.05676855895197,"iv":0.2524052401746725,"gamma":0.019731441048034936,"theta":-0.09038995633187773,"vega":0.22758209606986898,"rho":-0.06247457219100807,"breakevenPct":4.728206707858454},{"delta":0.35,"premium":4.16741872877244,"strike":235.48277535177098,"iv":0.24621892285298397,"gamma":0.021502426006792818,"theta":-0.09252484230955847,"vega":0.24177423580786025,"rho":-0.07283974556864867,"breakevenPct":4.018524222822183},{"delta":0.4,"premium":4.883090732654052,"strike":237.90878214459002,"iv":0.24003260553129546,"gamma":0.023273410965550703,"theta":-0.0946597282872392,"vega":0.25596637554585155,"rho":-0.08320491894628929,"breakevenPct":3.308841737785912},{"delta":0.45,"premium":5.72090395480226,"strike":240.32485875706215,"iv":0.2358954802259887,"gamma":0.02464406779661017,"theta":-0.0965747175141243,"vega":0.2676152542372881,"rho":-0.09360863591619918,"breakevenPct":2.6539606629627026},{"delta":0.5,"premium":7.32165725047081,"strike":242.6789077212806,"iv":0.24455838041431263,"gamma":0.02351412429378531,"theta":-0.09711614877589454,"vega":0.2633779661016949,"rho":-0.10425311068709546,"breakevenPct":2.341389846137017},{"delta":0.55,"premium":8.922410546139362,"strike":245.03295668549907,"iv":0.25322128060263654,"gamma":0.02238418079096045,"theta":-0.09765758003766478,"vega":0.2591406779661017,"rho":-0.11489758545799175,"breakevenPct":2.0288190293113306},{"delta":0.6,"premium":10.52316384180791,"strike":247.3870056497175,"iv":0.2618841807909605,"gamma":0.021254237288135594,"theta":-0.09819901129943504,"vega":0.2549033898305085,"rho":-0.12554206022888803,"breakevenPct":1.7162482124856449},{"delta":0.65,"premium":12.123917137476461,"strike":249.74105461393597,"iv":0.27054708097928437,"gamma":0.020124293785310735,"theta":-0.09874044256120527,"vega":0.2506661016949152,"rho":-0.1361865349997843,"breakevenPct":1.4036773956599584},{"delta":0.7,"premium":15.284325396825396,"strike":253.53174603174602,"iv":0.28658055555555556,"gamma":0.01781031746031746,"theta":-0.09427936507936507,"vega":0.2325765873015873,"rho":-0.1478950308814341,"breakevenPct":1.1421491141408184},{"delta":0.75,"premium":18.637500000000003,"strike":257.5,"iv":0.303525,"gamma":0.015349999999999999,"theta":-0.08919999999999999,"vega":0.212775,"rho":-0.1597350349902557,"breakevenPct":0.8869294605809139},{"delta":0.8,"premium":23.86061946902656,"strike":263.27433628318585,"iv":0.33482831858407086,"gamma":0.012424778761061942,"theta":-0.08514867256637168,"vega":0.18926548672566368,"rho":-0.17297247868095555,"breakevenPct":0.6582087908052727}]}},"errors":[],"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"}}