{"symbol":"VAW","url":"https://intraalpha.com/companies/VAW","capturedAt":"2026-10-22T21:06:53.893Z","state":"ready","quote":{"symbol":"VAW","last_price":226.5,"prev_close":226.73,"regular_close":226.5,"change":-0.23,"change_pct":-0.1014,"regular_change":-0.23,"regular_change_pct":-0.1014,"extended_change":0,"extended_change_pct":0,"bid":225.35,"ask":229.29,"bid_size":1300,"ask_size":1300,"volume":44734,"vwap":225.028763,"open":224.65,"high":226.5,"low":223.3,"close":226.5,"trade_count":1214,"last_trade_at":"2026-10-22T20:10:00.000815849Z","last_quote_at":"2026-10-22T20:26:12.195904329Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:50.690550753-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4500000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.07,"dividend_yield":0.0129,"inception_date":"2004-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:53.496244+00:00"},"optionObservedAt":"2026-10-22T19:55:03.881Z","bars":[{"c":222.68,"h":222.68,"l":221.58,"n":30,"o":221.58,"t":"2026-10-15T13:30:00Z","v":3479,"vw":221.906328},{"c":222,"h":222.43,"l":222,"n":9,"o":222.43,"t":"2026-10-15T13:35:00Z","v":406,"vw":222.215},{"c":220.89,"h":220.89,"l":220.89,"n":5,"o":220.89,"t":"2026-10-15T13:45:00Z","v":113,"vw":220.89},{"c":221.21,"h":221.21,"l":221.21,"n":2,"o":221.21,"t":"2026-10-15T13:50:00Z","v":117,"vw":221.21},{"c":221.25,"h":221.25,"l":221.03,"n":7,"o":221.03,"t":"2026-10-15T13:55:00Z","v":1274,"vw":221.073404},{"c":221.39,"h":221.39,"l":221.39,"n":2,"o":221.39,"t":"2026-10-15T14:00:00Z","v":125,"vw":221.39},{"c":221.93,"h":221.93,"l":221.93,"n":4,"o":221.93,"t":"2026-10-15T14:10:00Z","v":123,"vw":221.93},{"c":221.67,"h":221.87,"l":221.67,"n":22,"o":221.78,"t":"2026-10-15T14:15:00Z","v":1277,"vw":221.801826},{"c":222.02,"h":222.02,"l":221.8999,"n":19,"o":221.8999,"t":"2026-10-15T14:20:00Z","v":828,"vw":221.937929},{"c":222.07,"h":222.14,"l":222.07,"n":12,"o":222.08,"t":"2026-10-15T14:25:00Z","v":1175,"vw":222.089606},{"c":222.13,"h":222.13,"l":221.96,"n":13,"o":221.96,"t":"2026-10-15T14:30:00Z","v":871,"vw":222.030141},{"c":222.82,"h":222.82,"l":222.48,"n":5,"o":222.48,"t":"2026-10-15T14:35:00Z","v":282,"vw":222.605926},{"c":222.83,"h":223,"l":222.67,"n":21,"o":222.73,"t":"2026-10-15T14:40:00Z","v":1563,"vw":222.794829},{"c":223,"h":223,"l":223,"n":1,"o":223,"t":"2026-10-15T14:45:00Z","v":170,"vw":223},{"c":223.34,"h":223.34,"l":223.21,"n":20,"o":223.21,"t":"2026-10-15T14:50:00Z","v":1522,"vw":223.272025},{"c":223.36,"h":223.45,"l":223.28,"n":15,"o":223.44,"t":"2026-10-15T14:55:00Z","v":997,"vw":223.389419},{"c":223.681,"h":223.681,"l":223.681,"n":3,"o":223.681,"t":"2026-10-15T15:00:00Z","v":137,"vw":223.681},{"c":223.66,"h":223.66,"l":223.66,"n":8,"o":223.66,"t":"2026-10-15T15:05:00Z","v":281,"vw":223.66},{"c":223.93,"h":223.93,"l":223.93,"n":7,"o":223.93,"t":"2026-10-15T15:10:00Z","v":115,"vw":223.93},{"c":224,"h":224.14,"l":224,"n":10,"o":224.11,"t":"2026-10-15T15:15:00Z","v":991,"vw":224.108894},{"c":224.0147,"h":224.0147,"l":224.0147,"n":4,"o":224.0147,"t":"2026-10-15T15:20:00Z","v":547,"vw":224.0147},{"c":223.83,"h":223.8854,"l":223.83,"n":9,"o":223.87,"t":"2026-10-15T15:25:00Z","v":835,"vw":223.871905},{"c":223.43,"h":223.43,"l":223.4,"n":12,"o":223.4,"t":"2026-10-15T15:30:00Z","v":715,"vw":223.408824},{"c":223.6627,"h":223.6627,"l":223.6627,"n":6,"o":223.6627,"t":"2026-10-15T15:40:00Z","v":706,"vw":223.6627},{"c":223.32,"h":223.41,"l":223.32,"n":13,"o":223.41,"t":"2026-10-15T15:45:00Z","v":652,"vw":223.355614},{"c":223.335,"h":223.42,"l":223.325,"n":28,"o":223.325,"t":"2026-10-15T15:50:00Z","v":4290,"vw":223.395602},{"c":223.175,"h":223.175,"l":223.1,"n":8,"o":223.1,"t":"2026-10-15T15:55:00Z","v":369,"vw":223.127778},{"c":223.02,"h":223.03,"l":223.02,"n":5,"o":223.03,"t":"2026-10-15T16:00:00Z","v":325,"vw":223.026667},{"c":222.84,"h":223.05,"l":222.84,"n":6,"o":223.05,"t":"2026-10-15T16:05:00Z","v":426,"vw":222.9975},{"c":222.94,"h":222.94,"l":222.94,"n":10,"o":222.94,"t":"2026-10-15T16:15:00Z","v":1357,"vw":222.94},{"c":223.04,"h":223.04,"l":223.04,"n":4,"o":223.04,"t":"2026-10-15T16:25:00Z","v":235,"vw":223.04},{"c":222.98,"h":223.14,"l":222.98,"n":2,"o":223.14,"t":"2026-10-15T16:30:00Z","v":207,"vw":223.057295},{"c":223.09,"h":223.09,"l":223.08,"n":7,"o":223.08,"t":"2026-10-15T16:40:00Z","v":571,"vw":223.0875},{"c":223.05,"h":223.05,"l":223.05,"n":3,"o":223.05,"t":"2026-10-15T16:45:00Z","v":102,"vw":223.05},{"c":222.85,"h":222.85,"l":222.85,"n":2,"o":222.85,"t":"2026-10-15T16:50:00Z","v":101,"vw":222.85},{"c":222.9,"h":222.9,"l":222.9,"n":1,"o":222.9,"t":"2026-10-15T16:55:00Z","v":452,"vw":222.9},{"c":222.99,"h":222.99,"l":222.98,"n":6,"o":222.98,"t":"2026-10-15T17:00:00Z","v":492,"vw":222.985405},{"c":222.82,"h":222.84,"l":222.82,"n":6,"o":222.84,"t":"2026-10-15T17:15:00Z","v":447,"vw":222.835},{"c":222.84,"h":222.84,"l":222.84,"n":2,"o":222.84,"t":"2026-10-15T17:20:00Z","v":102,"vw":222.84},{"c":222.8,"h":222.8,"l":222.8,"n":2,"o":222.8,"t":"2026-10-15T17:25:00Z","v":180,"vw":222.8},{"c":222.95,"h":222.95,"l":222.95,"n":7,"o":222.95,"t":"2026-10-15T17:30:00Z","v":262,"vw":222.95},{"c":223.05,"h":223.05,"l":223.04,"n":2,"o":223.04,"t":"2026-10-15T17:35:00Z","v":400,"vw":223.0475},{"c":223.51,"h":223.51,"l":223.51,"n":12,"o":223.51,"t":"2026-10-15T18:00:00Z","v":735,"vw":223.51},{"c":223.3935,"h":223.5,"l":223.3935,"n":7,"o":223.5,"t":"2026-10-15T18:05:00Z","v":375,"vw":223.463108},{"c":223.3,"h":223.34,"l":223.3,"n":10,"o":223.34,"t":"2026-10-15T18:10:00Z","v":350,"vw":223.32},{"c":223.35,"h":223.35,"l":223.35,"n":6,"o":223.35,"t":"2026-10-15T18:15:00Z","v":409,"vw":223.35},{"c":223.16,"h":223.16,"l":223.16,"n":6,"o":223.16,"t":"2026-10-15T18:25:00Z","v":109,"vw":223.16},{"c":223.185,"h":223.185,"l":223.16,"n":10,"o":223.16,"t":"2026-10-15T18:40:00Z","v":494,"vw":223.168333},{"c":223.27,"h":223.27,"l":223.27,"n":4,"o":223.27,"t":"2026-10-15T18:55:00Z","v":109,"vw":223.27},{"c":223.62,"h":223.62,"l":223.54,"n":12,"o":223.54,"t":"2026-10-15T19:00:00Z","v":773,"vw":223.582667},{"c":223.57,"h":223.57,"l":223.57,"n":5,"o":223.57,"t":"2026-10-15T19:05:00Z","v":291,"vw":223.57},{"c":223.72,"h":223.72,"l":223.72,"n":3,"o":223.72,"t":"2026-10-15T19:10:00Z","v":108,"vw":223.72},{"c":223.76,"h":223.76,"l":223.76,"n":5,"o":223.76,"t":"2026-10-15T19:15:00Z","v":129,"vw":223.76},{"c":223.875,"h":223.875,"l":223.84,"n":5,"o":223.8571,"t":"2026-10-15T19:20:00Z","v":392,"vw":223.857329},{"c":223.9,"h":223.95,"l":223.9,"n":12,"o":223.95,"t":"2026-10-15T19:25:00Z","v":461,"vw":223.916667},{"c":223.74,"h":223.74,"l":223.6601,"n":14,"o":223.6601,"t":"2026-10-15T19:30:00Z","v":641,"vw":223.698351},{"c":223.73,"h":223.76,"l":223.73,"n":24,"o":223.76,"t":"2026-10-15T19:35:00Z","v":1596,"vw":223.755522},{"c":223.77,"h":223.84,"l":223.77,"n":20,"o":223.8,"t":"2026-10-15T19:40:00Z","v":1704,"vw":223.80735},{"c":223.83,"h":223.89,"l":223.83,"n":30,"o":223.86,"t":"2026-10-15T19:45:00Z","v":1341,"vw":223.855548},{"c":223.79,"h":223.79,"l":223.79,"n":8,"o":223.79,"t":"2026-10-15T19:50:00Z","v":512,"vw":223.79},{"c":223.99,"h":223.99,"l":223.72,"n":80,"o":223.72,"t":"2026-10-15T19:55:00Z","v":4838,"vw":223.900747},{"c":223.88,"h":223.88,"l":223.88,"n":7,"o":223.88,"t":"2026-10-15T20:00:00Z","v":144,"vw":223.88},{"c":224.54,"h":224.54,"l":224.54,"n":13,"o":224.54,"t":"2026-10-16T13:30:00Z","v":1430,"vw":224.54},{"c":225.65,"h":225.65,"l":225.15,"n":16,"o":225.15,"t":"2026-10-16T13:35:00Z","v":3071,"vw":225.354699},{"c":226.875,"h":227.175,"l":226.875,"n":17,"o":227.095,"t":"2026-10-16T13:45:00Z","v":1457,"vw":227.075577},{"c":227.1801,"h":227.1801,"l":227.1801,"n":3,"o":227.1801,"t":"2026-10-16T13:50:00Z","v":520,"vw":227.1801},{"c":227.36,"h":227.605,"l":227.36,"n":6,"o":227.605,"t":"2026-10-16T14:00:00Z","v":383,"vw":227.481667},{"c":227.23,"h":227.23,"l":227.23,"n":5,"o":227.23,"t":"2026-10-16T14:05:00Z","v":252,"vw":227.23},{"c":227.32,"h":227.32,"l":227.32,"n":3,"o":227.32,"t":"2026-10-16T14:10:00Z","v":117,"vw":227.32},{"c":227.1499,"h":227.1499,"l":227.1499,"n":4,"o":227.1499,"t":"2026-10-16T14:15:00Z","v":165,"vw":227.1499},{"c":227.88,"h":227.88,"l":227.88,"n":9,"o":227.88,"t":"2026-10-16T14:35:00Z","v":193,"vw":227.88},{"c":227.51,"h":227.51,"l":227.51,"n":5,"o":227.51,"t":"2026-10-16T14:40:00Z","v":227,"vw":227.51},{"c":227.17,"h":227.24,"l":227.17,"n":4,"o":227.24,"t":"2026-10-16T14:45:00Z","v":330,"vw":227.212549},{"c":227.835,"h":227.835,"l":227.835,"n":2,"o":227.835,"t":"2026-10-16T14:55:00Z","v":194,"vw":227.835},{"c":227.66,"h":227.66,"l":227.66,"n":3,"o":227.66,"t":"2026-10-16T15:00:00Z","v":200,"vw":227.66},{"c":227.82,"h":227.82,"l":227.82,"n":8,"o":227.82,"t":"2026-10-16T15:05:00Z","v":483,"vw":227.82},{"c":227.38,"h":227.38,"l":227.38,"n":5,"o":227.38,"t":"2026-10-16T15:10:00Z","v":282,"vw":227.38},{"c":226.74,"h":226.74,"l":226.74,"n":1,"o":226.74,"t":"2026-10-16T15:35:00Z","v":130,"vw":226.74},{"c":226.535,"h":226.6299,"l":226.41,"n":15,"o":226.41,"t":"2026-10-16T15:45:00Z","v":909,"vw":226.518645},{"c":225.86,"h":225.86,"l":225.86,"n":3,"o":225.86,"t":"2026-10-16T15:55:00Z","v":191,"vw":225.86},{"c":225.43,"h":225.59,"l":225.22,"n":52,"o":225.59,"t":"2026-10-16T16:00:00Z","v":5441,"vw":225.286631},{"c":225.75,"h":225.75,"l":225.75,"n":10,"o":225.75,"t":"2026-10-16T16:10:00Z","v":409,"vw":225.75},{"c":226.14,"h":226.14,"l":226.14,"n":6,"o":226.14,"t":"2026-10-16T16:15:00Z","v":306,"vw":226.14},{"c":226.052,"h":226.1,"l":225.98,"n":14,"o":226.1,"t":"2026-10-16T16:20:00Z","v":958,"vw":226.035554},{"c":225.765,"h":225.84,"l":225.765,"n":14,"o":225.84,"t":"2026-10-16T16:25:00Z","v":2737,"vw":225.82876},{"c":225.745,"h":225.745,"l":225.745,"n":1,"o":225.745,"t":"2026-10-16T16:30:00Z","v":100,"vw":225.745},{"c":225.86,"h":225.86,"l":225.86,"n":2,"o":225.86,"t":"2026-10-16T16:35:00Z","v":110,"vw":225.86},{"c":225.61,"h":225.61,"l":225.57,"n":12,"o":225.58,"t":"2026-10-16T16:40:00Z","v":1635,"vw":225.580602},{"c":225.59,"h":225.59,"l":225.475,"n":34,"o":225.545,"t":"2026-10-16T16:50:00Z","v":2555,"vw":225.485428},{"c":225.59,"h":225.69,"l":225.59,"n":71,"o":225.59,"t":"2026-10-16T16:55:00Z","v":14685,"vw":225.604469},{"c":225.02,"h":225.02,"l":225.02,"n":3,"o":225.02,"t":"2026-10-16T17:00:00Z","v":206,"vw":225.02},{"c":224.83,"h":224.91,"l":224.83,"n":4,"o":224.91,"t":"2026-10-16T17:05:00Z","v":452,"vw":224.855665},{"c":224.51,"h":224.51,"l":224.51,"n":3,"o":224.51,"t":"2026-10-16T17:15:00Z","v":120,"vw":224.51},{"c":225.07,"h":225.07,"l":224.78,"n":13,"o":224.78,"t":"2026-10-16T17:30:00Z","v":1030,"vw":224.968457},{"c":224.99,"h":225.055,"l":224.99,"n":9,"o":225.055,"t":"2026-10-16T17:35:00Z","v":451,"vw":225.023137},{"c":224.99,"h":224.99,"l":224.87,"n":5,"o":224.87,"t":"2026-10-16T17:40:00Z","v":325,"vw":224.93},{"c":225.01,"h":225.01,"l":225.01,"n":5,"o":225.01,"t":"2026-10-16T17:45:00Z","v":247,"vw":225.01},{"c":224.5501,"h":224.96,"l":224.5501,"n":41,"o":224.96,"t":"2026-10-16T17:50:00Z","v":995,"vw":224.699108},{"c":224.51,"h":224.57,"l":224.51,"n":6,"o":224.57,"t":"2026-10-16T17:55:00Z","v":303,"vw":224.54},{"c":224.2,"h":224.2,"l":224.2,"n":2,"o":224.2,"t":"2026-10-16T18:00:00Z","v":213,"vw":224.2},{"c":224.48,"h":224.48,"l":224.42,"n":8,"o":224.42,"t":"2026-10-16T18:05:00Z","v":1246,"vw":224.454019},{"c":224.35,"h":224.35,"l":224.35,"n":4,"o":224.35,"t":"2026-10-16T18:10:00Z","v":144,"vw":224.35},{"c":224.225,"h":224.455,"l":224.225,"n":16,"o":224.44,"t":"2026-10-16T18:15:00Z","v":1325,"vw":224.370663},{"c":224.165,"h":224.165,"l":224.06,"n":5,"o":224.06,"t":"2026-10-16T18:25:00Z","v":1140,"vw":224.115},{"c":224.14,"h":224.14,"l":224.14,"n":4,"o":224.14,"t":"2026-10-16T18:30:00Z","v":114,"vw":224.14},{"c":224.03,"h":224.11,"l":223.97,"n":6,"o":224.11,"t":"2026-10-16T18:35:00Z","v":534,"vw":224.0525},{"c":224.165,"h":224.255,"l":224.165,"n":5,"o":224.2,"t":"2026-10-16T18:40:00Z","v":467,"vw":224.218248},{"c":224.11,"h":224.15,"l":224.11,"n":14,"o":224.15,"t":"2026-10-16T18:50:00Z","v":413,"vw":224.136667},{"c":224.2,"h":224.2,"l":224.2,"n":3,"o":224.2,"t":"2026-10-16T18:55:00Z","v":111,"vw":224.2},{"c":224.22,"h":224.3586,"l":224.22,"n":9,"o":224.3586,"t":"2026-10-16T19:00:00Z","v":445,"vw":224.25465},{"c":224.1,"h":224.1,"l":224.1,"n":2,"o":224.1,"t":"2026-10-16T19:05:00Z","v":260,"vw":224.1},{"c":224.43,"h":224.43,"l":224.065,"n":16,"o":224.065,"t":"2026-10-16T19:10:00Z","v":1063,"vw":224.249108},{"c":224.22,"h":224.465,"l":224.22,"n":6,"o":224.465,"t":"2026-10-16T19:15:00Z","v":337,"vw":224.3425},{"c":224.51,"h":224.51,"l":224.28,"n":29,"o":224.28,"t":"2026-10-16T19:20:00Z","v":1635,"vw":224.398586},{"c":224.43,"h":224.43,"l":224.36,"n":10,"o":224.4,"t":"2026-10-16T19:25:00Z","v":507,"vw":224.39},{"c":224.47,"h":224.685,"l":224.47,"n":39,"o":224.68,"t":"2026-10-16T19:30:00Z","v":2869,"vw":224.643221},{"c":224.59,"h":224.59,"l":224.495,"n":26,"o":224.52,"t":"2026-10-16T19:35:00Z","v":2149,"vw":224.528983},{"c":224.47,"h":224.61,"l":224.47,"n":14,"o":224.61,"t":"2026-10-16T19:40:00Z","v":1152,"vw":224.49685},{"c":224.59,"h":224.63,"l":224.46,"n":36,"o":224.49,"t":"2026-10-16T19:45:00Z","v":3441,"vw":224.511731},{"c":225.14,"h":225.14,"l":224.88,"n":52,"o":224.89,"t":"2026-10-16T19:55:00Z","v":5596,"vw":225.016501},{"c":225.12,"h":225.12,"l":225.12,"n":7,"o":225.12,"t":"2026-10-16T20:00:00Z","v":395,"vw":225.12},{"c":225.78,"h":226.0853,"l":225.59,"n":53,"o":225.7,"t":"2026-10-19T13:30:00Z","v":2458,"vw":225.753953},{"c":225.73,"h":225.73,"l":225.545,"n":11,"o":225.545,"t":"2026-10-19T13:35:00Z","v":539,"vw":225.645},{"c":224.88,"h":224.88,"l":224.77,"n":7,"o":224.77,"t":"2026-10-19T14:10:00Z","v":469,"vw":224.797919},{"c":225.5351,"h":225.5351,"l":225.5351,"n":5,"o":225.5351,"t":"2026-10-19T14:15:00Z","v":159,"vw":225.5351},{"c":224.99,"h":225.44,"l":224.99,"n":25,"o":225.44,"t":"2026-10-19T14:20:00Z","v":1199,"vw":225.188421},{"c":224.93,"h":225.03,"l":224.93,"n":21,"o":225.025,"t":"2026-10-19T14:25:00Z","v":1343,"vw":224.986197},{"c":224.66,"h":224.66,"l":224.66,"n":7,"o":224.66,"t":"2026-10-19T14:30:00Z","v":110,"vw":224.66},{"c":224.98,"h":224.98,"l":224.7202,"n":11,"o":224.85,"t":"2026-10-19T14:35:00Z","v":1132,"vw":224.790742},{"c":224.9,"h":224.9,"l":224.7606,"n":9,"o":224.7606,"t":"2026-10-19T14:40:00Z","v":632,"vw":224.802356},{"c":224.7308,"h":224.99,"l":224.7308,"n":31,"o":224.92,"t":"2026-10-19T14:45:00Z","v":1787,"vw":224.944034},{"c":224.69,"h":224.73,"l":224.69,"n":14,"o":224.73,"t":"2026-10-19T14:50:00Z","v":618,"vw":224.71},{"c":225.12,"h":225.17,"l":225.12,"n":11,"o":225.17,"t":"2026-10-19T15:00:00Z","v":777,"vw":225.136364},{"c":225.21,"h":225.2616,"l":225.21,"n":5,"o":225.2616,"t":"2026-10-19T15:05:00Z","v":577,"vw":225.219485},{"c":225.29,"h":225.3,"l":225.23,"n":10,"o":225.23,"t":"2026-10-19T15:10:00Z","v":584,"vw":225.269701},{"c":225.44,"h":225.44,"l":225.44,"n":4,"o":225.44,"t":"2026-10-19T15:15:00Z","v":141,"vw":225.44},{"c":225.67,"h":225.67,"l":225.67,"n":5,"o":225.67,"t":"2026-10-19T15:20:00Z","v":283,"vw":225.67},{"c":225.87,"h":225.87,"l":225.87,"n":5,"o":225.87,"t":"2026-10-19T15:25:00Z","v":223,"vw":225.87},{"c":225.67,"h":225.86,"l":225.67,"n":10,"o":225.86,"t":"2026-10-19T15:30:00Z","v":471,"vw":225.777391},{"c":225.75,"h":225.75,"l":225.75,"n":4,"o":225.75,"t":"2026-10-19T15:40:00Z","v":505,"vw":225.75},{"c":225.6,"h":225.6,"l":225.6,"n":5,"o":225.6,"t":"2026-10-19T15:50:00Z","v":161,"vw":225.6},{"c":225.125,"h":225.46,"l":225.11,"n":28,"o":225.46,"t":"2026-10-19T16:00:00Z","v":1951,"vw":225.222},{"c":225.1,"h":225.1,"l":225.1,"n":6,"o":225.1,"t":"2026-10-19T16:05:00Z","v":285,"vw":225.1},{"c":225.14,"h":225.15,"l":225.14,"n":23,"o":225.15,"t":"2026-10-19T16:10:00Z","v":1419,"vw":225.141857},{"c":225.16,"h":225.16,"l":225.16,"n":3,"o":225.16,"t":"2026-10-19T16:15:00Z","v":195,"vw":225.16},{"c":225.17,"h":225.17,"l":225.16,"n":8,"o":225.16,"t":"2026-10-19T16:20:00Z","v":963,"vw":225.161551},{"c":225.12,"h":225.12,"l":225.12,"n":4,"o":225.12,"t":"2026-10-19T16:25:00Z","v":193,"vw":225.12},{"c":225.09,"h":225.19,"l":225.09,"n":14,"o":225.19,"t":"2026-10-19T16:30:00Z","v":841,"vw":225.113333},{"c":225.14,"h":225.14,"l":225.14,"n":5,"o":225.14,"t":"2026-10-19T16:35:00Z","v":160,"vw":225.14},{"c":225.2,"h":225.2,"l":225.2,"n":3,"o":225.2,"t":"2026-10-19T16:50:00Z","v":151,"vw":225.2},{"c":225.14,"h":225.14,"l":225.035,"n":11,"o":225.04,"t":"2026-10-19T17:10:00Z","v":868,"vw":225.069512},{"c":225.26,"h":225.26,"l":225.09,"n":6,"o":225.09,"t":"2026-10-19T17:15:00Z","v":441,"vw":225.171833},{"c":225.32,"h":225.32,"l":225.32,"n":6,"o":225.32,"t":"2026-10-19T17:20:00Z","v":350,"vw":225.32},{"c":225.36,"h":225.36,"l":225.31,"n":17,"o":225.31,"t":"2026-10-19T17:25:00Z","v":2207,"vw":225.317716},{"c":225.2701,"h":225.2701,"l":225.2701,"n":9,"o":225.2701,"t":"2026-10-19T17:30:00Z","v":152,"vw":225.2701},{"c":225.255,"h":225.31,"l":225.255,"n":16,"o":225.31,"t":"2026-10-19T17:35:00Z","v":986,"vw":225.281241},{"c":225.31,"h":225.35,"l":225.31,"n":14,"o":225.35,"t":"2026-10-19T17:40:00Z","v":1105,"vw":225.341667},{"c":225.34,"h":225.34,"l":225.305,"n":10,"o":225.305,"t":"2026-10-19T17:45:00Z","v":526,"vw":225.317907},{"c":225.59,"h":225.675,"l":225.5602,"n":20,"o":225.675,"t":"2026-10-19T18:00:00Z","v":10116,"vw":225.569407},{"c":225.645,"h":225.645,"l":225.6101,"n":4,"o":225.6101,"t":"2026-10-19T18:05:00Z","v":465,"vw":225.626491},{"c":225.7,"h":225.7,"l":225.7,"n":3,"o":225.7,"t":"2026-10-19T18:10:00Z","v":165,"vw":225.7},{"c":225.89,"h":225.89,"l":225.75,"n":5,"o":225.75,"t":"2026-10-19T18:15:00Z","v":513,"vw":225.833665},{"c":225.9,"h":225.9,"l":225.9,"n":4,"o":225.9,"t":"2026-10-19T18:20:00Z","v":209,"vw":225.9},{"c":225.72,"h":225.72,"l":225.72,"n":4,"o":225.72,"t":"2026-10-19T18:25:00Z","v":162,"vw":225.72},{"c":225.77,"h":225.77,"l":225.77,"n":3,"o":225.77,"t":"2026-10-19T18:30:00Z","v":136,"vw":225.77},{"c":225.8801,"h":225.8801,"l":225.8801,"n":4,"o":225.8801,"t":"2026-10-19T18:50:00Z","v":207,"vw":225.8801},{"c":225.68,"h":225.6947,"l":225.68,"n":12,"o":225.6947,"t":"2026-10-19T19:00:00Z","v":542,"vw":225.686963},{"c":225.58,"h":225.61,"l":225.58,"n":14,"o":225.61,"t":"2026-10-19T19:05:00Z","v":924,"vw":225.595069},{"c":225.615,"h":225.63,"l":225.615,"n":7,"o":225.63,"t":"2026-10-19T19:10:00Z","v":355,"vw":225.622014},{"c":225.6,"h":225.65,"l":225.6,"n":4,"o":225.65,"t":"2026-10-19T19:15:00Z","v":290,"vw":225.622727},{"c":225.62,"h":225.62,"l":225.62,"n":2,"o":225.62,"t":"2026-10-19T19:25:00Z","v":135,"vw":225.62},{"c":225.65,"h":225.65,"l":225.65,"n":5,"o":225.65,"t":"2026-10-19T19:30:00Z","v":135,"vw":225.65},{"c":225.69,"h":225.69,"l":225.69,"n":6,"o":225.69,"t":"2026-10-19T19:35:00Z","v":234,"vw":225.69},{"c":225.675,"h":225.695,"l":225.67,"n":18,"o":225.68,"t":"2026-10-19T19:40:00Z","v":598,"vw":225.68},{"c":225.8,"h":225.8,"l":225.69,"n":25,"o":225.71,"t":"2026-10-19T19:45:00Z","v":522,"vw":225.721628},{"c":225.73,"h":225.73,"l":225.51,"n":7,"o":225.52,"t":"2026-10-19T19:50:00Z","v":724,"vw":225.668571},{"c":225.36,"h":225.645,"l":225.33,"n":21,"o":225.645,"t":"2026-10-19T19:55:00Z","v":944,"vw":225.397369},{"c":225.37,"h":225.37,"l":225.37,"n":5,"o":225.37,"t":"2026-10-19T20:00:00Z","v":477,"vw":225.37},{"c":223.92,"h":224.11,"l":223.92,"n":4,"o":224.11,"t":"2026-10-20T13:25:00Z","v":215,"vw":224.015},{"c":223.81,"h":224.33,"l":223.81,"n":22,"o":224.33,"t":"2026-10-20T13:30:00Z","v":1739,"vw":224.192938},{"c":224.685,"h":224.685,"l":224.685,"n":1,"o":224.685,"t":"2026-10-20T13:45:00Z","v":143,"vw":224.685},{"c":224.65,"h":224.65,"l":224.65,"n":4,"o":224.65,"t":"2026-10-20T13:50:00Z","v":136,"vw":224.65},{"c":224.675,"h":224.675,"l":224.675,"n":6,"o":224.675,"t":"2026-10-20T13:55:00Z","v":233,"vw":224.675},{"c":224.375,"h":224.375,"l":224.375,"n":4,"o":224.375,"t":"2026-10-20T14:10:00Z","v":104,"vw":224.375},{"c":224.83,"h":224.83,"l":224.45,"n":17,"o":224.59,"t":"2026-10-20T14:15:00Z","v":1111,"vw":224.642914},{"c":225.17,"h":225.17,"l":225.02,"n":13,"o":225.02,"t":"2026-10-20T14:20:00Z","v":679,"vw":225.124651},{"c":225.28,"h":225.35,"l":225.28,"n":14,"o":225.35,"t":"2026-10-20T14:25:00Z","v":499,"vw":225.312241},{"c":225.84,"h":226.28,"l":225.84,"n":15,"o":226.2,"t":"2026-10-20T14:30:00Z","v":570,"vw":226.15},{"c":225.62,"h":225.975,"l":225.62,"n":14,"o":225.975,"t":"2026-10-20T14:35:00Z","v":1201,"vw":225.771768},{"c":226.3,"h":226.3,"l":225.84,"n":17,"o":225.86,"t":"2026-10-20T14:40:00Z","v":1099,"vw":226.099342},{"c":226.695,"h":226.695,"l":226.695,"n":2,"o":226.695,"t":"2026-10-20T14:55:00Z","v":142,"vw":226.695},{"c":226.48,"h":226.5,"l":226.48,"n":9,"o":226.5,"t":"2026-10-20T15:00:00Z","v":500,"vw":226.49},{"c":226.335,"h":226.34,"l":226.285,"n":10,"o":226.34,"t":"2026-10-20T15:05:00Z","v":477,"vw":226.321338},{"c":225.43,"h":226.21,"l":225.43,"n":57,"o":226.21,"t":"2026-10-20T15:10:00Z","v":3296,"vw":225.79724},{"c":225.62,"h":225.62,"l":225.62,"n":5,"o":225.62,"t":"2026-10-20T15:15:00Z","v":718,"vw":225.62},{"c":225.9885,"h":225.9885,"l":225.96,"n":3,"o":225.96,"t":"2026-10-20T15:20:00Z","v":741,"vw":225.984649},{"c":225.74,"h":225.74,"l":225.74,"n":5,"o":225.74,"t":"2026-10-20T15:25:00Z","v":145,"vw":225.74},{"c":225.33,"h":225.64,"l":225.33,"n":12,"o":225.64,"t":"2026-10-20T15:30:00Z","v":680,"vw":225.453},{"c":225.52,"h":225.725,"l":225.52,"n":6,"o":225.725,"t":"2026-10-20T15:45:00Z","v":1279,"vw":225.658172},{"c":225.66,"h":225.66,"l":225.66,"n":4,"o":225.66,"t":"2026-10-20T16:00:00Z","v":155,"vw":225.66},{"c":225.3888,"h":225.53,"l":225.3888,"n":5,"o":225.53,"t":"2026-10-20T16:05:00Z","v":384,"vw":225.482621},{"c":225.135,"h":225.135,"l":225.035,"n":16,"o":225.05,"t":"2026-10-20T16:20:00Z","v":1599,"vw":225.11309},{"c":225.34,"h":225.34,"l":225.34,"n":5,"o":225.34,"t":"2026-10-20T16:30:00Z","v":319,"vw":225.34},{"c":225.36,"h":225.36,"l":225.31,"n":19,"o":225.31,"t":"2026-10-20T16:35:00Z","v":1978,"vw":225.348462},{"c":225.58,"h":225.58,"l":225.435,"n":8,"o":225.435,"t":"2026-10-20T16:45:00Z","v":470,"vw":225.529463},{"c":225.23,"h":225.67,"l":225.23,"n":14,"o":225.67,"t":"2026-10-20T16:50:00Z","v":636,"vw":225.527859},{"c":225.21,"h":225.21,"l":225.21,"n":3,"o":225.21,"t":"2026-10-20T16:55:00Z","v":102,"vw":225.21},{"c":225.2,"h":225.23,"l":225.16,"n":10,"o":225.17,"t":"2026-10-20T17:00:00Z","v":633,"vw":225.183795},{"c":225.21,"h":225.21,"l":225.21,"n":3,"o":225.21,"t":"2026-10-20T17:10:00Z","v":229,"vw":225.21},{"c":225.23,"h":225.23,"l":225.23,"n":1,"o":225.23,"t":"2026-10-20T17:15:00Z","v":196,"vw":225.23},{"c":225.61,"h":225.61,"l":225.47,"n":5,"o":225.47,"t":"2026-10-20T17:35:00Z","v":886,"vw":225.5113},{"c":226.14,"h":226.14,"l":226.14,"n":6,"o":226.14,"t":"2026-10-20T18:00:00Z","v":293,"vw":226.14},{"c":226.13,"h":226.13,"l":226.0792,"n":8,"o":226.0792,"t":"2026-10-20T18:05:00Z","v":479,"vw":226.110081},{"c":226.285,"h":226.285,"l":226.285,"n":1,"o":226.285,"t":"2026-10-20T18:15:00Z","v":100,"vw":226.285},{"c":226.05,"h":226.05,"l":226.05,"n":2,"o":226.05,"t":"2026-10-20T18:20:00Z","v":117,"vw":226.05},{"c":226.115,"h":226.115,"l":226.115,"n":3,"o":226.115,"t":"2026-10-20T18:25:00Z","v":190,"vw":226.115},{"c":226.115,"h":226.115,"l":226.09,"n":5,"o":226.09,"t":"2026-10-20T18:40:00Z","v":425,"vw":226.100995},{"c":226.16,"h":226.16,"l":226.16,"n":8,"o":226.16,"t":"2026-10-20T19:00:00Z","v":205,"vw":226.16},{"c":226.195,"h":226.22,"l":226.195,"n":9,"o":226.22,"t":"2026-10-20T19:05:00Z","v":550,"vw":226.209164},{"c":226.1661,"h":226.1661,"l":226.1661,"n":2,"o":226.1661,"t":"2026-10-20T19:35:00Z","v":191,"vw":226.1661},{"c":226.185,"h":226.19,"l":226.15,"n":18,"o":226.15,"t":"2026-10-20T19:40:00Z","v":4629,"vw":226.153341},{"c":226.25,"h":226.26,"l":226.22,"n":17,"o":226.26,"t":"2026-10-20T19:45:00Z","v":629,"vw":226.243333},{"c":226.1905,"h":226.1905,"l":226.1905,"n":9,"o":226.1905,"t":"2026-10-20T19:50:00Z","v":188,"vw":226.1905},{"c":226.16,"h":226.22,"l":226.16,"n":60,"o":226.2,"t":"2026-10-20T19:55:00Z","v":2032,"vw":226.180619},{"c":226.23,"h":226.23,"l":226.23,"n":6,"o":226.23,"t":"2026-10-20T20:00:00Z","v":569,"vw":226.23},{"c":225.88,"h":226.57,"l":225.88,"n":26,"o":226.57,"t":"2026-10-21T13:30:00Z","v":2149,"vw":226.406593},{"c":225.65,"h":225.65,"l":225.65,"n":8,"o":225.65,"t":"2026-10-21T13:35:00Z","v":217,"vw":225.65},{"c":225.915,"h":225.915,"l":225.915,"n":5,"o":225.915,"t":"2026-10-21T13:45:00Z","v":170,"vw":225.915},{"c":226.1701,"h":226.1701,"l":226.1701,"n":1,"o":226.1701,"t":"2026-10-21T13:55:00Z","v":322,"vw":226.1701},{"c":226.185,"h":226.185,"l":226,"n":7,"o":226,"t":"2026-10-21T14:00:00Z","v":1359,"vw":226.087778},{"c":225.55,"h":225.57,"l":225.53,"n":12,"o":225.54,"t":"2026-10-21T14:05:00Z","v":837,"vw":225.55113},{"c":225.78,"h":225.78,"l":225.78,"n":1,"o":225.78,"t":"2026-10-21T14:10:00Z","v":110,"vw":225.78},{"c":225.765,"h":225.765,"l":225.765,"n":3,"o":225.765,"t":"2026-10-21T14:25:00Z","v":135,"vw":225.765},{"c":225.82,"h":225.82,"l":225.82,"n":2,"o":225.82,"t":"2026-10-21T14:30:00Z","v":128,"vw":225.82},{"c":225.87,"h":225.87,"l":225.87,"n":7,"o":225.87,"t":"2026-10-21T14:55:00Z","v":141,"vw":225.87},{"c":225.48,"h":225.48,"l":225.48,"n":2,"o":225.48,"t":"2026-10-21T15:00:00Z","v":115,"vw":225.48},{"c":225.395,"h":225.395,"l":225.395,"n":2,"o":225.395,"t":"2026-10-21T15:20:00Z","v":240,"vw":225.395},{"c":225.625,"h":225.72,"l":225.625,"n":9,"o":225.72,"t":"2026-10-21T15:25:00Z","v":415,"vw":225.674223},{"c":225.65,"h":225.65,"l":225.65,"n":4,"o":225.65,"t":"2026-10-21T15:30:00Z","v":667,"vw":225.65},{"c":225.735,"h":225.78,"l":225.735,"n":4,"o":225.78,"t":"2026-10-21T15:40:00Z","v":431,"vw":225.769104},{"c":225.76,"h":225.76,"l":225.76,"n":2,"o":225.76,"t":"2026-10-21T15:45:00Z","v":192,"vw":225.76},{"c":225.83,"h":225.83,"l":225.775,"n":2,"o":225.775,"t":"2026-10-21T15:50:00Z","v":203,"vw":225.802094},{"c":225.815,"h":225.815,"l":225.815,"n":4,"o":225.815,"t":"2026-10-21T16:10:00Z","v":397,"vw":225.815},{"c":225.815,"h":225.815,"l":225.815,"n":6,"o":225.815,"t":"2026-10-21T16:15:00Z","v":221,"vw":225.815},{"c":225.87,"h":225.87,"l":225.8,"n":12,"o":225.8,"t":"2026-10-21T16:20:00Z","v":2295,"vw":225.803173},{"c":225.811,"h":225.811,"l":225.811,"n":4,"o":225.811,"t":"2026-10-21T16:25:00Z","v":388,"vw":225.811},{"c":226.43,"h":226.43,"l":225.62,"n":22,"o":225.62,"t":"2026-10-21T16:35:00Z","v":1476,"vw":226.10326},{"c":225.86,"h":226.535,"l":225.86,"n":15,"o":226.535,"t":"2026-10-21T16:40:00Z","v":1126,"vw":226.0605},{"c":226.2142,"h":226.2142,"l":226.2142,"n":3,"o":226.2142,"t":"2026-10-21T16:45:00Z","v":867,"vw":226.2142},{"c":225.98,"h":225.98,"l":225.98,"n":6,"o":225.98,"t":"2026-10-21T17:00:00Z","v":360,"vw":225.98},{"c":226.275,"h":226.275,"l":226.25,"n":10,"o":226.25,"t":"2026-10-21T17:20:00Z","v":520,"vw":226.261905},{"c":226.3,"h":226.3,"l":226.3,"n":4,"o":226.3,"t":"2026-10-21T17:25:00Z","v":163,"vw":226.3},{"c":226.46,"h":226.49,"l":226.29,"n":11,"o":226.29,"t":"2026-10-21T17:30:00Z","v":731,"vw":226.435156},{"c":226.6422,"h":226.68,"l":226.5199,"n":8,"o":226.5199,"t":"2026-10-21T17:40:00Z","v":1105,"vw":226.65126},{"c":226.67,"h":226.67,"l":226.67,"n":3,"o":226.67,"t":"2026-10-21T17:45:00Z","v":222,"vw":226.67},{"c":226.705,"h":226.705,"l":226.705,"n":3,"o":226.705,"t":"2026-10-21T17:50:00Z","v":126,"vw":226.705},{"c":226.855,"h":226.855,"l":226.855,"n":2,"o":226.855,"t":"2026-10-21T17:55:00Z","v":106,"vw":226.855},{"c":226.76,"h":226.86,"l":226.76,"n":8,"o":226.86,"t":"2026-10-21T18:05:00Z","v":212,"vw":226.809505},{"c":226.915,"h":226.915,"l":226.915,"n":1,"o":226.915,"t":"2026-10-21T18:10:00Z","v":100,"vw":226.915},{"c":226.99,"h":226.99,"l":226.99,"n":1,"o":226.99,"t":"2026-10-21T18:15:00Z","v":100,"vw":226.99},{"c":226.8691,"h":226.8691,"l":226.8691,"n":3,"o":226.8691,"t":"2026-10-21T18:30:00Z","v":187,"vw":226.8691},{"c":226.76,"h":226.76,"l":226.76,"n":1,"o":226.76,"t":"2026-10-21T18:35:00Z","v":382,"vw":226.76},{"c":226.66,"h":226.66,"l":226.66,"n":2,"o":226.66,"t":"2026-10-21T18:40:00Z","v":307,"vw":226.66},{"c":226.43,"h":226.43,"l":226.43,"n":5,"o":226.43,"t":"2026-10-21T18:45:00Z","v":108,"vw":226.43},{"c":226.4,"h":226.4,"l":226.4,"n":2,"o":226.4,"t":"2026-10-21T18:50:00Z","v":225,"vw":226.4},{"c":226.1899,"h":226.1899,"l":226.1899,"n":9,"o":226.1899,"t":"2026-10-21T18:55:00Z","v":337,"vw":226.1899},{"c":225.49,"h":225.59,"l":225.49,"n":10,"o":225.59,"t":"2026-10-21T19:00:00Z","v":744,"vw":225.527028},{"c":225.39,"h":225.48,"l":225.23,"n":13,"o":225.48,"t":"2026-10-21T19:05:00Z","v":605,"vw":225.365938},{"c":225.545,"h":225.545,"l":225.545,"n":4,"o":225.545,"t":"2026-10-21T19:15:00Z","v":638,"vw":225.545},{"c":225.74,"h":225.74,"l":225.74,"n":13,"o":225.74,"t":"2026-10-21T19:20:00Z","v":569,"vw":225.74},{"c":226.3,"h":226.3,"l":226.3,"n":3,"o":226.3,"t":"2026-10-21T19:30:00Z","v":271,"vw":226.3},{"c":226.52,"h":226.52,"l":226.52,"n":4,"o":226.52,"t":"2026-10-21T19:35:00Z","v":132,"vw":226.52},{"c":226.67,"h":226.67,"l":226.67,"n":8,"o":226.67,"t":"2026-10-21T19:45:00Z","v":262,"vw":226.67},{"c":226.81,"h":226.81,"l":226.8,"n":10,"o":226.8,"t":"2026-10-21T19:50:00Z","v":286,"vw":226.804762},{"c":226.73,"h":226.73,"l":226.66,"n":34,"o":226.66,"t":"2026-10-21T19:55:00Z","v":1466,"vw":226.702467},{"c":226.73,"h":226.73,"l":226.73,"n":9,"o":226.73,"t":"2026-10-21T20:00:00Z","v":173,"vw":226.73},{"c":224.72,"h":224.88,"l":224.465,"n":32,"o":224.65,"t":"2026-10-22T13:30:00Z","v":2099,"vw":224.646412},{"c":224.68,"h":224.78,"l":224.68,"n":11,"o":224.78,"t":"2026-10-22T13:35:00Z","v":386,"vw":224.746667},{"c":223.88,"h":224.77,"l":223.88,"n":9,"o":224.77,"t":"2026-10-22T13:40:00Z","v":604,"vw":224.592},{"c":223.63,"h":223.63,"l":223.3,"n":11,"o":223.31,"t":"2026-10-22T13:45:00Z","v":377,"vw":223.413333},{"c":224.52,"h":224.52,"l":224.52,"n":2,"o":224.52,"t":"2026-10-22T13:50:00Z","v":101,"vw":224.52},{"c":224.805,"h":224.805,"l":224.805,"n":4,"o":224.805,"t":"2026-10-22T14:00:00Z","v":322,"vw":224.805},{"c":224.5087,"h":224.5087,"l":224.5087,"n":5,"o":224.5087,"t":"2026-10-22T14:05:00Z","v":138,"vw":224.5087},{"c":224.76,"h":224.76,"l":224.71,"n":9,"o":224.71,"t":"2026-10-22T14:10:00Z","v":508,"vw":224.735},{"c":224.99,"h":225.07,"l":224.8,"n":43,"o":224.805,"t":"2026-10-22T14:15:00Z","v":2678,"vw":224.94471},{"c":224.39,"h":224.82,"l":224.39,"n":10,"o":224.82,"t":"2026-10-22T14:20:00Z","v":880,"vw":224.570347},{"c":224.41,"h":224.41,"l":224.41,"n":8,"o":224.41,"t":"2026-10-22T14:25:00Z","v":371,"vw":224.41},{"c":223.92,"h":224.175,"l":223.92,"n":27,"o":224.175,"t":"2026-10-22T14:30:00Z","v":3188,"vw":224.060232},{"c":223.89,"h":223.89,"l":223.89,"n":2,"o":223.89,"t":"2026-10-22T14:35:00Z","v":101,"vw":223.89},{"c":224.24,"h":224.24,"l":224.13,"n":11,"o":224.13,"t":"2026-10-22T14:40:00Z","v":570,"vw":224.198},{"c":224.25,"h":224.53,"l":224.25,"n":10,"o":224.53,"t":"2026-10-22T14:45:00Z","v":331,"vw":224.43},{"c":224.655,"h":224.655,"l":224.14,"n":22,"o":224.14,"t":"2026-10-22T14:50:00Z","v":2617,"vw":224.327118},{"c":224.685,"h":224.685,"l":224.685,"n":2,"o":224.685,"t":"2026-10-22T14:55:00Z","v":163,"vw":224.685},{"c":224.69,"h":224.69,"l":224.69,"n":3,"o":224.69,"t":"2026-10-22T15:05:00Z","v":112,"vw":224.69},{"c":224.705,"h":224.705,"l":224.705,"n":4,"o":224.705,"t":"2026-10-22T15:10:00Z","v":105,"vw":224.705},{"c":225.28,"h":225.28,"l":225.28,"n":3,"o":225.28,"t":"2026-10-22T15:25:00Z","v":117,"vw":225.28},{"c":225.12,"h":225.12,"l":225.12,"n":2,"o":225.12,"t":"2026-10-22T15:30:00Z","v":102,"vw":225.12},{"c":225.41,"h":225.41,"l":225.41,"n":7,"o":225.41,"t":"2026-10-22T15:35:00Z","v":1116,"vw":225.41},{"c":225.29,"h":225.29,"l":225.125,"n":132,"o":225.15,"t":"2026-10-22T15:40:00Z","v":5317,"vw":225.149377},{"c":224.985,"h":224.985,"l":224.84,"n":11,"o":224.89,"t":"2026-10-22T15:45:00Z","v":902,"vw":224.902822},{"c":225.9,"h":225.9,"l":225.9,"n":6,"o":225.9,"t":"2026-10-22T16:20:00Z","v":339,"vw":225.9},{"c":225.835,"h":225.835,"l":225.835,"n":1,"o":225.835,"t":"2026-10-22T16:25:00Z","v":222,"vw":225.835},{"c":225.68,"h":225.68,"l":225.68,"n":3,"o":225.68,"t":"2026-10-22T16:35:00Z","v":115,"vw":225.68},{"c":225.315,"h":225.315,"l":225.315,"n":3,"o":225.315,"t":"2026-10-22T16:45:00Z","v":501,"vw":225.315},{"c":225.58,"h":225.58,"l":225.5,"n":4,"o":225.5,"t":"2026-10-22T16:50:00Z","v":512,"vw":225.517255},{"c":225.6625,"h":225.6625,"l":225.6625,"n":2,"o":225.6625,"t":"2026-10-22T17:00:00Z","v":161,"vw":225.6625},{"c":225.31,"h":225.3899,"l":225.17,"n":4,"o":225.17,"t":"2026-10-22T17:10:00Z","v":1031,"vw":225.320121},{"c":225.29,"h":225.29,"l":225.29,"n":1,"o":225.29,"t":"2026-10-22T17:15:00Z","v":110,"vw":225.29},{"c":225.46,"h":225.46,"l":225.385,"n":5,"o":225.385,"t":"2026-10-22T17:30:00Z","v":1018,"vw":225.43006},{"c":225.525,"h":225.525,"l":225.525,"n":4,"o":225.525,"t":"2026-10-22T17:35:00Z","v":178,"vw":225.525},{"c":225.46,"h":225.53,"l":225.455,"n":13,"o":225.5,"t":"2026-10-22T17:40:00Z","v":1058,"vw":225.490077},{"c":225.39,"h":225.47,"l":225.39,"n":3,"o":225.47,"t":"2026-10-22T17:45:00Z","v":229,"vw":225.43},{"c":225.32,"h":225.32,"l":225.24,"n":38,"o":225.28,"t":"2026-10-22T17:50:00Z","v":1217,"vw":225.26434},{"c":225.22,"h":225.27,"l":225.18,"n":8,"o":225.27,"t":"2026-10-22T18:00:00Z","v":718,"vw":225.221978},{"c":225.69,"h":225.7296,"l":225.6707,"n":6,"o":225.7296,"t":"2026-10-22T18:30:00Z","v":790,"vw":225.701939},{"c":225.65,"h":225.65,"l":225.65,"n":4,"o":225.65,"t":"2026-10-22T18:35:00Z","v":119,"vw":225.65},{"c":225.445,"h":225.445,"l":225.445,"n":3,"o":225.445,"t":"2026-10-22T18:45:00Z","v":102,"vw":225.445},{"c":225.45,"h":225.45,"l":225.45,"n":6,"o":225.45,"t":"2026-10-22T18:50:00Z","v":185,"vw":225.45},{"c":225.55,"h":225.55,"l":225.55,"n":4,"o":225.55,"t":"2026-10-22T18:55:00Z","v":170,"vw":225.55},{"c":225.76,"h":225.88,"l":225.76,"n":16,"o":225.88,"t":"2026-10-22T19:30:00Z","v":739,"vw":225.794146},{"c":225.615,"h":225.615,"l":225.615,"n":9,"o":225.615,"t":"2026-10-22T19:45:00Z","v":275,"vw":225.615},{"c":226.31,"h":226.31,"l":226.1001,"n":12,"o":226.1001,"t":"2026-10-22T19:50:00Z","v":485,"vw":226.219643},{"c":226.41,"h":226.43,"l":226.26,"n":49,"o":226.39,"t":"2026-10-22T19:55:00Z","v":2576,"vw":226.403325},{"c":226.5,"h":226.5,"l":226.5,"n":6,"o":226.5,"t":"2026-10-22T20:00:00Z","v":460,"vw":226.5}],"history":[{"c":213.34,"h":215.08,"l":212.98,"n":1074,"o":215.08,"t":"2024-10-21T04:00:00Z","v":27981,"vw":213.68336},{"c":211.43,"h":213.42,"l":210.79,"n":1255,"o":212.71,"t":"2024-10-22T04:00:00Z","v":23182,"vw":211.664594},{"c":210.6,"h":211.626,"l":210,"n":1122,"o":210.52,"t":"2024-10-23T04:00:00Z","v":23030,"vw":210.770979},{"c":208.87,"h":210.64,"l":208.3304,"n":986,"o":210.64,"t":"2024-10-24T04:00:00Z","v":15139,"vw":208.983551},{"c":207.57,"h":209.44,"l":207.47,"n":919,"o":209.21,"t":"2024-10-25T04:00:00Z","v":17478,"vw":208.410877},{"c":209.69,"h":209.7663,"l":208.34,"n":1194,"o":208.38,"t":"2024-10-28T04:00:00Z","v":30819,"vw":209.428164},{"c":208.24,"h":209.15,"l":207.97,"n":1008,"o":208.56,"t":"2024-10-29T04:00:00Z","v":38388,"vw":208.376788},{"c":208.86,"h":210.25,"l":208.11,"n":830,"o":208.11,"t":"2024-10-30T04:00:00Z","v":18333,"vw":209.168452},{"c":205.8,"h":207.96,"l":205.8,"n":958,"o":207.62,"t":"2024-10-31T04:00:00Z","v":18585,"vw":207.019113},{"c":205.76,"h":207.11,"l":205.65,"n":1094,"o":206.37,"t":"2024-11-01T04:00:00Z","v":38227,"vw":206.080816},{"c":206.42,"h":207.7046,"l":205.7554,"n":1037,"o":207,"t":"2024-11-04T05:00:00Z","v":27605,"vw":206.615534},{"c":207.72,"h":207.9399,"l":205.53,"n":1136,"o":206.19,"t":"2024-11-05T05:00:00Z","v":31049,"vw":207.556368},{"c":212.19,"h":213.36,"l":210.11,"n":1240,"o":213.36,"t":"2024-11-06T05:00:00Z","v":32766,"vw":212.165472},{"c":212.63,"h":213.51,"l":212.2233,"n":1441,"o":212.95,"t":"2024-11-07T05:00:00Z","v":40109,"vw":212.758796},{"c":211.26,"h":212.005,"l":210.84,"n":1213,"o":211.53,"t":"2024-11-08T05:00:00Z","v":28258,"vw":211.251546},{"c":210.53,"h":211.765,"l":210.525,"n":1043,"o":211.16,"t":"2024-11-11T05:00:00Z","v":25717,"vw":211.041222},{"c":207.17,"h":209.67,"l":207.06,"n":1191,"o":209.67,"t":"2024-11-12T05:00:00Z","v":27205,"vw":207.937734},{"c":206.92,"h":207.735,"l":206.75,"n":1017,"o":207.3,"t":"2024-11-13T05:00:00Z","v":27446,"vw":207.296689},{"c":205.52,"h":207.115,"l":205.33,"n":1211,"o":207,"t":"2024-11-14T05:00:00Z","v":26740,"vw":206.188991},{"c":204.1,"h":205.85,"l":203.898,"n":1401,"o":205.59,"t":"2024-11-15T05:00:00Z","v":27391,"vw":204.53319},{"c":205.659,"h":205.659,"l":204.5,"n":1069,"o":204.5,"t":"2024-11-18T05:00:00Z","v":27315,"vw":205.261243},{"c":205.41,"h":205.555,"l":203.35,"n":1728,"o":204.48,"t":"2024-11-19T05:00:00Z","v":84643,"vw":204.338476},{"c":206.55,"h":206.7,"l":204.8049,"n":1372,"o":205.18,"t":"2024-11-20T05:00:00Z","v":41544,"vw":205.609029},{"c":209.38,"h":209.38,"l":206.7,"n":1063,"o":206.96,"t":"2024-11-21T05:00:00Z","v":25559,"vw":208.364366},{"c":210.7,"h":210.95,"l":209.38,"n":1001,"o":209.38,"t":"2024-11-22T05:00:00Z","v":27483,"vw":210.399261},{"c":213.02,"h":213.52,"l":211.21,"n":1275,"o":211.21,"t":"2024-11-25T05:00:00Z","v":35815,"vw":212.809013},{"c":211.57,"h":212.21,"l":210.79,"n":1172,"o":212.21,"t":"2024-11-26T05:00:00Z","v":26767,"vw":211.438082},{"c":211.29,"h":213.1701,"l":211.05,"n":1046,"o":212.25,"t":"2024-11-27T05:00:00Z","v":27759,"vw":212.109642},{"c":212.45,"h":212.46,"l":211.58,"n":519,"o":211.74,"t":"2024-11-29T05:00:00Z","v":9460,"vw":212.13656},{"c":212.18,"h":212.53,"l":210.91,"n":1160,"o":212.21,"t":"2024-12-02T05:00:00Z","v":29794,"vw":211.440817},{"c":211.47,"h":212.96,"l":211.1821,"n":949,"o":212.96,"t":"2024-12-03T05:00:00Z","v":23484,"vw":211.690969},{"c":209.89,"h":211.13,"l":209.4209,"n":1083,"o":211.13,"t":"2024-12-04T05:00:00Z","v":37218,"vw":209.993841},{"c":207.23,"h":209.27,"l":206.65,"n":1203,"o":209.27,"t":"2024-12-05T05:00:00Z","v":41182,"vw":207.53844},{"c":206.47,"h":207.945,"l":206.3,"n":940,"o":207.78,"t":"2024-12-06T05:00:00Z","v":17537,"vw":207.058576},{"c":206.13,"h":208.785,"l":206.13,"n":1083,"o":207.92,"t":"2024-12-09T05:00:00Z","v":24979,"vw":207.728773},{"c":204.22,"h":206.18,"l":203.375,"n":1179,"o":206.18,"t":"2024-12-10T05:00:00Z","v":30552,"vw":204.801456},{"c":203.34,"h":204.48,"l":203.34,"n":1325,"o":204.48,"t":"2024-12-11T05:00:00Z","v":29242,"vw":203.881567},{"c":201.84,"h":203.18,"l":201.84,"n":1203,"o":202.81,"t":"2024-12-12T05:00:00Z","v":34905,"vw":202.614549},{"c":199.97,"h":201.34,"l":199.41,"n":1801,"o":201.34,"t":"2024-12-13T05:00:00Z","v":104789,"vw":199.963716},{"c":198.38,"h":200.0592,"l":198.27,"n":1341,"o":199.9,"t":"2024-12-16T05:00:00Z","v":48050,"vw":199.287966},{"c":196.79,"h":198.52,"l":196.7684,"n":1510,"o":197.33,"t":"2024-12-17T05:00:00Z","v":41491,"vw":197.150461},{"c":189.69,"h":196.456,"l":189.69,"n":1767,"o":196.01,"t":"2024-12-18T05:00:00Z","v":58825,"vw":193.416354},{"c":187.73,"h":191.195,"l":187.73,"n":2445,"o":190.19,"t":"2024-12-19T05:00:00Z","v":411154,"vw":188.92829},{"c":189.83,"h":190.88,"l":187.52,"n":1790,"o":187.62,"t":"2024-12-20T05:00:00Z","v":100501,"vw":189.356385},{"c":189.62,"h":189.7282,"l":188.045,"n":1543,"o":189.49,"t":"2024-12-23T05:00:00Z","v":61653,"vw":189.006797},{"c":190.8,"h":190.8628,"l":189.27,"n":923,"o":189.93,"t":"2024-12-24T05:00:00Z","v":44695,"vw":190.109626},{"c":190.78,"h":191.23,"l":189.79,"n":1121,"o":189.9,"t":"2024-12-26T05:00:00Z","v":40134,"vw":190.686854},{"c":189.34,"h":191.2307,"l":188.62,"n":1120,"o":189.77,"t":"2024-12-27T05:00:00Z","v":41326,"vw":189.532593},{"c":186.91,"h":188,"l":186.085,"n":1677,"o":188,"t":"2024-12-30T05:00:00Z","v":61091,"vw":187.117635},{"c":187.84,"h":188.49,"l":187.05,"n":1426,"o":187.6,"t":"2024-12-31T05:00:00Z","v":58980,"vw":187.581823},{"c":185.94,"h":189.405,"l":185.83,"n":1824,"o":188.58,"t":"2025-01-02T05:00:00Z","v":141419,"vw":186.69971},{"c":185.96,"h":186.715,"l":185.49,"n":1429,"o":186.34,"t":"2025-01-03T05:00:00Z","v":78496,"vw":186.246824},{"c":187.15,"h":189.0115,"l":186.99,"n":1706,"o":187.68,"t":"2025-01-06T05:00:00Z","v":78432,"vw":187.81555},{"c":186.81,"h":188.845,"l":185.93,"n":1404,"o":187.52,"t":"2025-01-07T05:00:00Z","v":48867,"vw":187.444709},{"c":187.61,"h":187.61,"l":185.82,"n":1512,"o":186.72,"t":"2025-01-08T05:00:00Z","v":61958,"vw":186.782568},{"c":185.71,"h":186.614,"l":185.1575,"n":1752,"o":186,"t":"2025-01-10T05:00:00Z","v":60289,"vw":185.774427},{"c":189.52,"h":189.52,"l":185,"n":1518,"o":185,"t":"2025-01-13T05:00:00Z","v":66003,"vw":188.170599},{"c":191.88,"h":191.91,"l":190.18,"n":1124,"o":190.78,"t":"2025-01-14T05:00:00Z","v":42869,"vw":191.285643},{"c":193.91,"h":195.14,"l":192.81,"n":1295,"o":194.65,"t":"2025-01-15T05:00:00Z","v":155581,"vw":193.323963},{"c":195.47,"h":195.53,"l":193.74,"n":1292,"o":194.26,"t":"2025-01-16T05:00:00Z","v":45468,"vw":194.682326},{"c":196.77,"h":198.0299,"l":196.34,"n":1440,"o":197.01,"t":"2025-01-17T05:00:00Z","v":56148,"vw":197.340061},{"c":199.38,"h":199.9391,"l":198.57,"n":1460,"o":198.57,"t":"2025-01-21T05:00:00Z","v":54784,"vw":199.180226},{"c":198.01,"h":199.39,"l":197.9258,"n":1280,"o":199.39,"t":"2025-01-22T05:00:00Z","v":33321,"vw":198.728813},{"c":198.75,"h":198.87,"l":196.9655,"n":1123,"o":197.89,"t":"2025-01-23T05:00:00Z","v":35049,"vw":198.273116},{"c":198.51,"h":199.63,"l":198.17,"n":1226,"o":199.32,"t":"2025-01-24T05:00:00Z","v":38171,"vw":199.048708},{"c":198,"h":198.2511,"l":196.85,"n":1212,"o":197.64,"t":"2025-01-27T05:00:00Z","v":38990,"vw":197.618041},{"c":197.58,"h":198.27,"l":197.03,"n":1080,"o":198.02,"t":"2025-01-28T05:00:00Z","v":54810,"vw":197.641027},{"c":197.21,"h":198.35,"l":196.81,"n":1123,"o":197,"t":"2025-01-29T05:00:00Z","v":29245,"vw":197.574221},{"c":198.88,"h":199.08,"l":197.22,"n":1316,"o":197.22,"t":"2025-01-30T05:00:00Z","v":61558,"vw":197.689622},{"c":197.33,"h":199.256,"l":196.66,"n":1186,"o":198.37,"t":"2025-01-31T05:00:00Z","v":32109,"vw":198.055495},{"c":196.72,"h":197.35,"l":192.9807,"n":1864,"o":194.77,"t":"2025-02-03T05:00:00Z","v":72189,"vw":195.82004},{"c":197.71,"h":198.355,"l":197.2,"n":1313,"o":197.25,"t":"2025-02-04T05:00:00Z","v":43701,"vw":197.627913},{"c":198.08,"h":198.9499,"l":196.864,"n":947,"o":197.49,"t":"2025-02-05T05:00:00Z","v":26553,"vw":198.164626},{"c":199.11,"h":199.41,"l":197.84,"n":1047,"o":198.89,"t":"2025-02-06T05:00:00Z","v":33129,"vw":198.843741},{"c":196.57,"h":199.26,"l":196.32,"n":1294,"o":199.26,"t":"2025-02-07T05:00:00Z","v":36038,"vw":197.317951},{"c":197.6,"h":198.3,"l":196.66,"n":1086,"o":198.3,"t":"2025-02-10T05:00:00Z","v":39092,"vw":197.504913},{"c":198.5,"h":199.56,"l":197.91,"n":1185,"o":197.91,"t":"2025-02-11T05:00:00Z","v":188901,"vw":198.933063},{"c":197.21,"h":198.08,"l":195.07,"n":1212,"o":196.03,"t":"2025-02-12T05:00:00Z","v":48925,"vw":197.09705},{"c":200.37,"h":200.55,"l":198.09,"n":1124,"o":198.21,"t":"2025-02-13T05:00:00Z","v":35589,"vw":199.456989},{"c":199.78,"h":201.83,"l":199.78,"n":1071,"o":200.89,"t":"2025-02-14T05:00:00Z","v":38925,"vw":200.402744},{"c":202.46,"h":202.46,"l":199.5,"n":1321,"o":200.64,"t":"2025-02-18T05:00:00Z","v":41094,"vw":201.49325},{"c":199.79,"h":200.45,"l":199.2749,"n":1239,"o":199.83,"t":"2025-02-19T05:00:00Z","v":45011,"vw":199.855994},{"c":198.92,"h":200.08,"l":197.991,"n":1256,"o":199.22,"t":"2025-02-20T05:00:00Z","v":39294,"vw":198.89865},{"c":195.09,"h":199.5919,"l":194.88,"n":1453,"o":199.53,"t":"2025-02-21T05:00:00Z","v":45647,"vw":196.349565},{"c":194.9,"h":196.14,"l":194.43,"n":1430,"o":195.6,"t":"2025-02-24T05:00:00Z","v":36402,"vw":195.433471},{"c":196.36,"h":196.89,"l":194.9015,"n":1195,"o":195.24,"t":"2025-02-25T05:00:00Z","v":39388,"vw":195.992547},{"c":196.24,"h":198.22,"l":196.13,"n":1024,"o":196.86,"t":"2025-02-26T05:00:00Z","v":39537,"vw":196.96685},{"c":194.69,"h":197.43,"l":194.62,"n":1226,"o":196.24,"t":"2025-02-27T05:00:00Z","v":41285,"vw":196.232072},{"c":196.53,"h":196.62,"l":194.251,"n":1131,"o":195.05,"t":"2025-02-28T05:00:00Z","v":29061,"vw":195.378708},{"c":192.32,"h":198.835,"l":191.91,"n":1459,"o":198.16,"t":"2025-03-03T05:00:00Z","v":42699,"vw":195.060503},{"c":189.24,"h":191.9001,"l":188.5827,"n":2553,"o":191.81,"t":"2025-03-04T05:00:00Z","v":86057,"vw":189.818946},{"c":194.74,"h":195.06,"l":190.9405,"n":1321,"o":191.14,"t":"2025-03-05T05:00:00Z","v":41981,"vw":193.771432},{"c":193.58,"h":195.3208,"l":192.54,"n":1375,"o":193.39,"t":"2025-03-06T05:00:00Z","v":38192,"vw":193.671811},{"c":193.8,"h":194.29,"l":191,"n":1423,"o":192.76,"t":"2025-03-07T05:00:00Z","v":52760,"vw":192.820234},{"c":189.53,"h":192.4375,"l":187.915,"n":1779,"o":191.17,"t":"2025-03-10T04:00:00Z","v":66528,"vw":189.968123},{"c":188.43,"h":190.44,"l":187.19,"n":1761,"o":189.73,"t":"2025-03-11T04:00:00Z","v":88653,"vw":188.472133},{"c":188.05,"h":189.46,"l":187.3685,"n":1465,"o":189.46,"t":"2025-03-12T04:00:00Z","v":69751,"vw":188.759104},{"c":187.3,"h":189.53,"l":186,"n":1433,"o":188.06,"t":"2025-03-13T04:00:00Z","v":48410,"vw":187.74336},{"c":190.35,"h":190.5,"l":188.475,"n":1154,"o":188.99,"t":"2025-03-14T04:00:00Z","v":62288,"vw":189.358651},{"c":192.3,"h":193.0599,"l":189.84,"n":1152,"o":189.84,"t":"2025-03-17T04:00:00Z","v":35799,"vw":191.837436},{"c":192.03,"h":192.62,"l":191.285,"n":1047,"o":192.62,"t":"2025-03-18T04:00:00Z","v":29523,"vw":191.831292},{"c":192.87,"h":193.5172,"l":191.25,"n":903,"o":191.95,"t":"2025-03-19T04:00:00Z","v":20418,"vw":192.385353},{"c":191.48,"h":193.25,"l":191.48,"n":858,"o":191.87,"t":"2025-03-20T04:00:00Z","v":24249,"vw":192.180466},{"c":189.2668,"h":189.84,"l":186.97,"n":1274,"o":189.84,"t":"2025-03-21T04:00:00Z","v":44305,"vw":188.424328},{"c":192.24,"h":192.4692,"l":190.89,"n":1088,"o":190.89,"t":"2025-03-24T04:00:00Z","v":39366,"vw":192.096658},{"c":191.44,"h":192,"l":190.57,"n":932,"o":191.54,"t":"2025-03-25T04:00:00Z","v":37356,"vw":191.52904},{"c":191.35,"h":192.63,"l":190.54,"n":1079,"o":191.53,"t":"2025-03-26T04:00:00Z","v":27599,"vw":191.454681},{"c":191.02,"h":191.35,"l":189.465,"n":1008,"o":190.66,"t":"2025-03-27T04:00:00Z","v":35138,"vw":190.614009},{"c":187.1,"h":191.095,"l":187.02,"n":1249,"o":190.92,"t":"2025-03-28T04:00:00Z","v":29163,"vw":188.354194},{"c":188.81,"h":189.57,"l":184.43,"n":1432,"o":186.02,"t":"2025-03-31T04:00:00Z","v":81926,"vw":187.747859},{"c":189.37,"h":189.49,"l":186.82,"n":1089,"o":187.86,"t":"2025-04-01T04:00:00Z","v":27080,"vw":188.244632},{"c":191.22,"h":191.27,"l":187.71,"n":1520,"o":187.71,"t":"2025-04-02T04:00:00Z","v":39342,"vw":189.964086},{"c":182.14,"h":185.6735,"l":182.09,"n":2317,"o":185.32,"t":"2025-04-03T04:00:00Z","v":104304,"vw":183.399866},{"c":171.02,"h":177.425,"l":170.59,"n":3841,"o":177.3,"t":"2025-04-04T04:00:00Z","v":249668,"vw":172.568279},{"c":168.91,"h":175.86,"l":163.235,"n":6807,"o":166.63,"t":"2025-04-07T04:00:00Z","v":1296413,"vw":168.57824},{"c":163.82,"h":173.31,"l":161.43,"n":5222,"o":173.31,"t":"2025-04-08T04:00:00Z","v":181623,"vw":166.948589},{"c":178.28,"h":179.34,"l":162.86,"n":4363,"o":163.11,"t":"2025-04-09T04:00:00Z","v":268974,"vw":171.127257},{"c":172.68,"h":174.8482,"l":168.77,"n":2407,"o":174.6,"t":"2025-04-10T04:00:00Z","v":107407,"vw":172.339464},{"c":177.51,"h":178.28,"l":172.4113,"n":1360,"o":173.01,"t":"2025-04-11T04:00:00Z","v":74939,"vw":176.251332},{"c":179.56,"h":180.345,"l":177.78,"n":1314,"o":179.09,"t":"2025-04-14T04:00:00Z","v":46134,"vw":179.153345},{"c":178.55,"h":180.3,"l":178.23,"n":1247,"o":179.15,"t":"2025-04-15T04:00:00Z","v":58187,"vw":179.352353},{"c":177.06,"h":179.77,"l":175.94,"n":1298,"o":178.34,"t":"2025-04-16T04:00:00Z","v":60084,"vw":177.82867},{"c":178.07,"h":179.41,"l":177.16,"n":1185,"o":177.16,"t":"2025-04-17T04:00:00Z","v":48930,"vw":178.518347},{"c":175.02,"h":177.79,"l":173.52,"n":1242,"o":177.79,"t":"2025-04-21T04:00:00Z","v":44272,"vw":175.338836},{"c":179.32,"h":179.72,"l":176.67,"n":961,"o":176.67,"t":"2025-04-22T04:00:00Z","v":39824,"vw":178.504797},{"c":180.05,"h":184.23,"l":179.52,"n":1083,"o":181.94,"t":"2025-04-23T04:00:00Z","v":52852,"vw":181.109597},{"c":184.02,"h":184.29,"l":180.31,"n":851,"o":180.31,"t":"2025-04-24T04:00:00Z","v":25317,"vw":183.189263},{"c":182.85,"h":183.2605,"l":181.61,"n":1015,"o":182.68,"t":"2025-04-25T04:00:00Z","v":23118,"vw":182.624006},{"c":183.47,"h":184.51,"l":181.64,"n":1117,"o":182.98,"t":"2025-04-28T04:00:00Z","v":36703,"vw":183.092758},{"c":184.94,"h":185.545,"l":183.02,"n":1068,"o":183.59,"t":"2025-04-29T04:00:00Z","v":43615,"vw":184.740953},{"c":185.48,"h":186.0475,"l":181.79,"n":1210,"o":182.64,"t":"2025-04-30T04:00:00Z","v":99862,"vw":184.397089},{"c":184.79,"h":186.09,"l":183.43,"n":1095,"o":183.93,"t":"2025-05-01T04:00:00Z","v":51747,"vw":185.276901},{"c":188.03,"h":188.71,"l":186.403,"n":1079,"o":187,"t":"2025-05-02T04:00:00Z","v":32446,"vw":187.656686},{"c":186.78,"h":187.95,"l":186.53,"n":1110,"o":187.16,"t":"2025-05-05T04:00:00Z","v":32791,"vw":187.312343},{"c":185.47,"h":187,"l":184.8801,"n":1042,"o":186.17,"t":"2025-05-06T04:00:00Z","v":37044,"vw":185.87438},{"c":184.08,"h":185.48,"l":183.54,"n":1123,"o":185.48,"t":"2025-05-07T04:00:00Z","v":30932,"vw":184.522674},{"c":186.63,"h":188.3276,"l":185.02,"n":1130,"o":185.56,"t":"2025-05-08T04:00:00Z","v":31931,"vw":186.781255},{"c":187.1,"h":187.3499,"l":186.35,"n":982,"o":186.66,"t":"2025-05-09T04:00:00Z","v":21338,"vw":186.82223},{"c":191.22,"h":193.2541,"l":190.4405,"n":1155,"o":192,"t":"2025-05-12T04:00:00Z","v":41977,"vw":191.423569},{"c":190.42,"h":192,"l":190.42,"n":1119,"o":191.5,"t":"2025-05-13T04:00:00Z","v":40127,"vw":191.308932},{"c":188.71,"h":189.61,"l":188.22,"n":990,"o":189.61,"t":"2025-05-14T04:00:00Z","v":31517,"vw":188.78032},{"c":190.52,"h":190.6,"l":188.08,"n":1029,"o":188.08,"t":"2025-05-15T04:00:00Z","v":30302,"vw":189.625959},{"c":192.39,"h":192.39,"l":190.06,"n":913,"o":190.17,"t":"2025-05-16T04:00:00Z","v":22873,"vw":191.636577},{"c":192.98,"h":192.98,"l":190.46,"n":912,"o":190.93,"t":"2025-05-19T04:00:00Z","v":74815,"vw":192.130966},{"c":192.3,"h":192.7,"l":191.63,"n":1059,"o":192.2,"t":"2025-05-20T04:00:00Z","v":35619,"vw":192.135914},{"c":189.61,"h":191.6711,"l":189.5052,"n":971,"o":190.79,"t":"2025-05-21T04:00:00Z","v":27217,"vw":190.507847},{"c":189.41,"h":190.29,"l":188.33,"n":926,"o":188.89,"t":"2025-05-22T04:00:00Z","v":25990,"vw":189.525888},{"c":189.47,"h":190.04,"l":187.58,"n":963,"o":187.58,"t":"2025-05-23T04:00:00Z","v":30211,"vw":189.144932},{"c":193.01,"h":193.06,"l":191.09,"n":1200,"o":191.09,"t":"2025-05-27T04:00:00Z","v":24504,"vw":192.390888},{"c":190.18,"h":192.41,"l":190.06,"n":859,"o":192.41,"t":"2025-05-28T04:00:00Z","v":18991,"vw":190.813774},{"c":190.77,"h":191.29,"l":189.509,"n":919,"o":191.29,"t":"2025-05-29T04:00:00Z","v":20168,"vw":190.537778},{"c":190.6,"h":190.78,"l":188.4985,"n":1125,"o":190.1,"t":"2025-05-30T04:00:00Z","v":24316,"vw":189.65354},{"c":191.57,"h":191.74,"l":190.43,"n":1202,"o":191.74,"t":"2025-06-02T04:00:00Z","v":31731,"vw":191.279123},{"c":193.76,"h":193.76,"l":190.3,"n":841,"o":190.7,"t":"2025-06-03T04:00:00Z","v":17216,"vw":192.43972},{"c":194.4,"h":195,"l":193.7106,"n":922,"o":193.79,"t":"2025-06-04T04:00:00Z","v":22420,"vw":194.49298},{"c":193.88,"h":195.3195,"l":193.71,"n":865,"o":195.13,"t":"2025-06-05T04:00:00Z","v":31553,"vw":194.425674},{"c":194.37,"h":195.9,"l":193.975,"n":930,"o":195.15,"t":"2025-06-06T04:00:00Z","v":20148,"vw":194.738895},{"c":195.68,"h":196.92,"l":194.81,"n":1480,"o":194.81,"t":"2025-06-09T04:00:00Z","v":336529,"vw":196.448035},{"c":196.64,"h":196.86,"l":195.79,"n":1134,"o":195.79,"t":"2025-06-10T04:00:00Z","v":521364,"vw":196.649192},{"c":194.63,"h":196.47,"l":194,"n":1372,"o":196.47,"t":"2025-06-11T04:00:00Z","v":76041,"vw":194.745575},{"c":195.47,"h":195.68,"l":193.015,"n":930,"o":193.72,"t":"2025-06-12T04:00:00Z","v":41171,"vw":195.005459},{"c":192.64,"h":195.0001,"l":192.26,"n":981,"o":193.32,"t":"2025-06-13T04:00:00Z","v":26591,"vw":193.716996},{"c":194.2,"h":195.135,"l":193.782,"n":1315,"o":193.98,"t":"2025-06-16T04:00:00Z","v":40782,"vw":194.380415},{"c":192.62,"h":193.99,"l":192.2876,"n":1225,"o":193.78,"t":"2025-06-17T04:00:00Z","v":36110,"vw":192.966428},{"c":192.12,"h":193.575,"l":191.74,"n":937,"o":192.8,"t":"2025-06-18T04:00:00Z","v":38415,"vw":192.617235},{"c":190.68,"h":192.73,"l":190.478,"n":949,"o":192.73,"t":"2025-06-20T04:00:00Z","v":21859,"vw":191.419631},{"c":193.3,"h":193.4,"l":190.01,"n":1144,"o":190.43,"t":"2025-06-23T04:00:00Z","v":36839,"vw":191.731313},{"c":194.83,"h":195.08,"l":193.28,"n":845,"o":193.91,"t":"2025-06-24T04:00:00Z","v":28171,"vw":194.69908},{"c":193.18,"h":194.45,"l":193.12,"n":1053,"o":194.45,"t":"2025-06-25T04:00:00Z","v":24500,"vw":193.417762},{"c":194.7,"h":194.8903,"l":193.48,"n":950,"o":193.48,"t":"2025-06-26T04:00:00Z","v":25015,"vw":194.536685},{"c":194.77,"h":195.48,"l":193.843,"n":977,"o":194.33,"t":"2025-06-27T04:00:00Z","v":26055,"vw":194.880795},{"c":194.83,"h":195.18,"l":193.99,"n":1101,"o":195.03,"t":"2025-06-30T04:00:00Z","v":48615,"vw":194.867771},{"c":199.27,"h":200.4576,"l":194.98,"n":1593,"o":194.98,"t":"2025-07-01T04:00:00Z","v":50262,"vw":198.646091},{"c":202.17,"h":202.3,"l":199.72,"n":1521,"o":199.72,"t":"2025-07-02T04:00:00Z","v":48947,"vw":201.207187},{"c":202.46,"h":202.75,"l":202.005,"n":844,"o":202.2,"t":"2025-07-03T04:00:00Z","v":156201,"vw":202.483942},{"c":200.14,"h":201.59,"l":199.4496,"n":1539,"o":200.94,"t":"2025-07-07T04:00:00Z","v":220628,"vw":200.717295},{"c":201.27,"h":201.885,"l":200.0501,"n":1364,"o":200.27,"t":"2025-07-08T04:00:00Z","v":36019,"vw":201.363848},{"c":202.35,"h":202.5066,"l":200.4715,"n":1486,"o":201.8,"t":"2025-07-09T04:00:00Z","v":41367,"vw":201.734493},{"c":203.89,"h":204.7214,"l":202.85,"n":1365,"o":202.96,"t":"2025-07-10T04:00:00Z","v":33729,"vw":204.033009},{"c":202.32,"h":202.56,"l":200.96,"n":1524,"o":202.19,"t":"2025-07-11T04:00:00Z","v":39555,"vw":201.899975},{"c":201.45,"h":201.92,"l":200.64,"n":1116,"o":201.66,"t":"2025-07-14T04:00:00Z","v":34145,"vw":201.380704},{"c":197.54,"h":202.17,"l":197.54,"n":1255,"o":202.17,"t":"2025-07-15T04:00:00Z","v":25216,"vw":198.622652},{"c":197.97,"h":198.21,"l":195.94,"n":1379,"o":197.64,"t":"2025-07-16T04:00:00Z","v":40054,"vw":197.203224},{"c":199.57,"h":199.63,"l":197.48,"n":1038,"o":197.63,"t":"2025-07-17T04:00:00Z","v":31551,"vw":198.951441},{"c":200.08,"h":200.32,"l":199.13,"n":1226,"o":200.32,"t":"2025-07-18T04:00:00Z","v":47795,"vw":199.47726},{"c":200.94,"h":202.74,"l":200.815,"n":983,"o":201.27,"t":"2025-07-21T04:00:00Z","v":25186,"vw":201.631608},{"c":203.6,"h":203.79,"l":200.79,"n":993,"o":200.79,"t":"2025-07-22T04:00:00Z","v":45089,"vw":202.609633},{"c":204.3,"h":205.06,"l":203.9701,"n":1022,"o":204.26,"t":"2025-07-23T04:00:00Z","v":40376,"vw":204.389155},{"c":202.45,"h":203.9,"l":201.89,"n":964,"o":202.84,"t":"2025-07-24T04:00:00Z","v":25069,"vw":202.451393},{"c":204.69,"h":204.8398,"l":202.6807,"n":791,"o":202.7,"t":"2025-07-25T04:00:00Z","v":23441,"vw":203.662392},{"c":201.81,"h":204.07,"l":201.2606,"n":1351,"o":204.07,"t":"2025-07-28T04:00:00Z","v":59453,"vw":202.573515},{"c":201,"h":202.1,"l":200,"n":938,"o":202.1,"t":"2025-07-29T04:00:00Z","v":16082,"vw":200.722443},{"c":197.12,"h":200.43,"l":196.25,"n":1103,"o":200.43,"t":"2025-07-30T04:00:00Z","v":35295,"vw":198.631802},{"c":194.82,"h":196.805,"l":194.63,"n":1286,"o":194.98,"t":"2025-07-31T04:00:00Z","v":44926,"vw":195.452282},{"c":193.21,"h":193.9,"l":191.56,"n":1255,"o":193.9,"t":"2025-08-01T04:00:00Z","v":43510,"vw":192.766805},{"c":195.94,"h":196.025,"l":194.1,"n":1026,"o":194.1,"t":"2025-08-04T04:00:00Z","v":27531,"vw":195.537312},{"c":197.8,"h":198.11,"l":195.99,"n":1001,"o":196.49,"t":"2025-08-05T04:00:00Z","v":34510,"vw":197.009086},{"c":196.35,"h":197.9819,"l":196.2612,"n":766,"o":197.98,"t":"2025-08-06T04:00:00Z","v":18016,"vw":197.047616},{"c":198.6,"h":199.2299,"l":197.45,"n":928,"o":198.88,"t":"2025-08-07T04:00:00Z","v":29756,"vw":198.518877},{"c":199.77,"h":200.35,"l":199.03,"n":930,"o":199.03,"t":"2025-08-08T04:00:00Z","v":21304,"vw":199.722951},{"c":199.09,"h":200.2485,"l":198.0798,"n":1147,"o":199.64,"t":"2025-08-11T04:00:00Z","v":36279,"vw":198.693123},{"c":202.13,"h":202.25,"l":199.37,"n":1033,"o":199.4,"t":"2025-08-12T04:00:00Z","v":101134,"vw":201.256094},{"c":205.85,"h":205.95,"l":202.8998,"n":1062,"o":203.19,"t":"2025-08-13T04:00:00Z","v":30011,"vw":204.313981},{"c":203.82,"h":204.16,"l":203.0001,"n":1089,"o":204.05,"t":"2025-08-14T04:00:00Z","v":36580,"vw":203.382319},{"c":203.71,"h":205.1,"l":203.34,"n":857,"o":205.1,"t":"2025-08-15T04:00:00Z","v":20606,"vw":203.96468},{"c":202.56,"h":203.68,"l":202.5,"n":996,"o":203.35,"t":"2025-08-18T04:00:00Z","v":25051,"vw":203.113027},{"c":203.54,"h":204.52,"l":203.03,"n":1055,"o":203.03,"t":"2025-08-19T04:00:00Z","v":42693,"vw":203.332578},{"c":203.5,"h":204.4415,"l":202.9554,"n":878,"o":203.37,"t":"2025-08-20T04:00:00Z","v":16856,"vw":203.545904},{"c":203.94,"h":204.37,"l":202.59,"n":1773,"o":202.59,"t":"2025-08-21T04:00:00Z","v":186802,"vw":203.514421},{"c":208.15,"h":209.05,"l":204.61,"n":1177,"o":204.61,"t":"2025-08-22T04:00:00Z","v":22991,"vw":207.559652},{"c":207.04,"h":208.2628,"l":206.79,"n":1327,"o":208.05,"t":"2025-08-25T04:00:00Z","v":29809,"vw":207.252511},{"c":207.76,"h":207.995,"l":206.63,"n":1248,"o":206.63,"t":"2025-08-26T04:00:00Z","v":30039,"vw":207.434717},{"c":208.14,"h":208.39,"l":206.7064,"n":1580,"o":207.08,"t":"2025-08-27T04:00:00Z","v":79899,"vw":207.873003},{"c":208.13,"h":208.99,"l":206.7476,"n":973,"o":208.99,"t":"2025-08-28T04:00:00Z","v":24104,"vw":208.023432},{"c":208.36,"h":208.99,"l":207.84,"n":964,"o":207.99,"t":"2025-08-29T04:00:00Z","v":25016,"vw":208.232949},{"c":206.73,"h":206.7658,"l":205.48,"n":1356,"o":206.32,"t":"2025-09-02T04:00:00Z","v":38529,"vw":206.230531},{"c":205.49,"h":206.52,"l":204.91,"n":1023,"o":206.52,"t":"2025-09-03T04:00:00Z","v":26101,"vw":205.596368},{"c":206.32,"h":206.41,"l":204.005,"n":919,"o":205.38,"t":"2025-09-04T04:00:00Z","v":26025,"vw":205.355337},{"c":208.16,"h":209.3,"l":206.76,"n":952,"o":207.22,"t":"2025-09-05T04:00:00Z","v":20170,"vw":207.647081},{"c":208.51,"h":208.55,"l":206.31,"n":1111,"o":208.29,"t":"2025-09-08T04:00:00Z","v":23642,"vw":207.656419},{"c":205.3,"h":207.725,"l":204.6666,"n":1034,"o":207.69,"t":"2025-09-09T04:00:00Z","v":28686,"vw":205.592009},{"c":205.67,"h":206.7598,"l":205.16,"n":952,"o":205.28,"t":"2025-09-10T04:00:00Z","v":21877,"vw":205.552306},{"c":210.15,"h":210.34,"l":205.62,"n":1226,"o":205.62,"t":"2025-09-11T04:00:00Z","v":35361,"vw":208.079188},{"c":208.16,"h":210.0196,"l":208.14,"n":1156,"o":209.23,"t":"2025-09-12T04:00:00Z","v":28520,"vw":208.660974},{"c":207.22,"h":208.57,"l":206.94,"n":1072,"o":208.3,"t":"2025-09-15T04:00:00Z","v":23463,"vw":207.777551},{"c":206.01,"h":208.06,"l":205.74,"n":1063,"o":207.69,"t":"2025-09-16T04:00:00Z","v":29351,"vw":206.299917},{"c":206.35,"h":209.815,"l":205,"n":1092,"o":206,"t":"2025-09-17T04:00:00Z","v":40237,"vw":206.995471},{"c":206.59,"h":207.2,"l":205.0601,"n":1056,"o":205.94,"t":"2025-09-18T04:00:00Z","v":29213,"vw":206.430412},{"c":206.62,"h":207.3844,"l":206.19,"n":934,"o":207.23,"t":"2025-09-19T04:00:00Z","v":26992,"vw":206.722262},{"c":206.69,"h":207.19,"l":205.8731,"n":1019,"o":206.57,"t":"2025-09-22T04:00:00Z","v":22887,"vw":206.57796},{"c":205.95,"h":208.77,"l":205.85,"n":893,"o":207.24,"t":"2025-09-23T04:00:00Z","v":38867,"vw":206.313424},{"c":202.26,"h":205.068,"l":202.21,"n":1079,"o":204.75,"t":"2025-09-24T04:00:00Z","v":20576,"vw":203.268895},{"c":200.26,"h":201.598,"l":199.9656,"n":1294,"o":201.47,"t":"2025-09-25T04:00:00Z","v":45526,"vw":200.803762},{"c":202.6,"h":202.855,"l":200.86,"n":1181,"o":201.05,"t":"2025-09-26T04:00:00Z","v":33316,"vw":201.756232},{"c":203.16,"h":203.87,"l":202.1278,"n":1348,"o":203.87,"t":"2025-09-29T04:00:00Z","v":28781,"vw":203.034059},{"c":204.86,"h":204.95,"l":203.19,"n":1173,"o":203.19,"t":"2025-09-30T04:00:00Z","v":31587,"vw":203.994299},{"c":203.28,"h":205.055,"l":202.7,"n":1454,"o":204.34,"t":"2025-10-01T04:00:00Z","v":41728,"vw":203.774694},{"c":205.18,"h":205.18,"l":203.22,"n":944,"o":203.22,"t":"2025-10-02T04:00:00Z","v":25959,"vw":204.281788},{"c":205.51,"h":206.52,"l":205.04,"n":886,"o":205.04,"t":"2025-10-03T04:00:00Z","v":20208,"vw":205.574452},{"c":205.29,"h":206.63,"l":205.29,"n":944,"o":205.81,"t":"2025-10-06T04:00:00Z","v":26118,"vw":205.99942},{"c":204.2,"h":206.195,"l":203.82,"n":1283,"o":205.68,"t":"2025-10-07T04:00:00Z","v":38093,"vw":204.467732},{"c":205.9767,"h":206.385,"l":204.8846,"n":1020,"o":205.53,"t":"2025-10-08T04:00:00Z","v":25957,"vw":205.861163},{"c":202.74,"h":207.2099,"l":202.36,"n":1500,"o":206.88,"t":"2025-10-09T04:00:00Z","v":35256,"vw":204.060724},{"c":199.04,"h":203.49,"l":199.04,"n":1395,"o":203.45,"t":"2025-10-10T04:00:00Z","v":32348,"vw":201.200384},{"c":202.82,"h":203.99,"l":201.89,"n":1255,"o":201.99,"t":"2025-10-13T04:00:00Z","v":35073,"vw":203.028706},{"c":204.83,"h":205.7834,"l":200.97,"n":1029,"o":200.97,"t":"2025-10-14T04:00:00Z","v":30329,"vw":203.723258},{"c":203.92,"h":206.505,"l":202.75,"n":991,"o":206.01,"t":"2025-10-15T04:00:00Z","v":35232,"vw":205.334173},{"c":202.64,"h":205,"l":201.795,"n":1024,"o":205,"t":"2025-10-16T04:00:00Z","v":31512,"vw":203.693627},{"c":201.58,"h":202.68,"l":200.58,"n":1005,"o":201.75,"t":"2025-10-17T04:00:00Z","v":29302,"vw":201.542545},{"c":204.36,"h":204.5085,"l":203.63,"n":1036,"o":203.66,"t":"2025-10-20T04:00:00Z","v":38382,"vw":204.148641},{"c":202.61,"h":203.105,"l":201.191,"n":1464,"o":201.97,"t":"2025-10-21T04:00:00Z","v":42288,"vw":202.388762},{"c":201.35,"h":202.6,"l":200.82,"n":988,"o":201.2,"t":"2025-10-22T04:00:00Z","v":24666,"vw":201.648734},{"c":203.46,"h":204.06,"l":202.505,"n":969,"o":202.91,"t":"2025-10-23T04:00:00Z","v":60421,"vw":203.779358},{"c":202.94,"h":204.15,"l":202.75,"n":1360,"o":203.37,"t":"2025-10-24T04:00:00Z","v":41719,"vw":203.474912},{"c":202.32,"h":202.845,"l":201.48,"n":1193,"o":202.52,"t":"2025-10-27T04:00:00Z","v":33659,"vw":202.18162},{"c":202.36,"h":203.2023,"l":201.92,"n":1050,"o":202.35,"t":"2025-10-28T04:00:00Z","v":33217,"vw":202.556208},{"c":198.75,"h":201.84,"l":198.045,"n":1371,"o":201.84,"t":"2025-10-29T04:00:00Z","v":37244,"vw":200.29363},{"c":196.39,"h":198.03,"l":196.24,"n":1730,"o":196.61,"t":"2025-10-30T04:00:00Z","v":49221,"vw":197.244507},{"c":195.14,"h":195.93,"l":193.63,"n":1555,"o":195.28,"t":"2025-10-31T04:00:00Z","v":52557,"vw":195.30079},{"c":193.69,"h":194.97,"l":191.8401,"n":1914,"o":194.97,"t":"2025-11-03T05:00:00Z","v":79092,"vw":193.308339},{"c":192.26,"h":193.045,"l":191.12,"n":1248,"o":191.76,"t":"2025-11-04T05:00:00Z","v":47614,"vw":192.339944},{"c":193.09,"h":193.94,"l":192.54,"n":1347,"o":192.65,"t":"2025-11-05T05:00:00Z","v":64838,"vw":193.341706},{"c":192.4469,"h":194.8699,"l":192.4419,"n":1187,"o":193.43,"t":"2025-11-06T05:00:00Z","v":52150,"vw":193.417793},{"c":194.59,"h":194.78,"l":192.075,"n":1040,"o":192.28,"t":"2025-11-07T05:00:00Z","v":36747,"vw":193.412481},{"c":196.73,"h":197.2399,"l":194.8013,"n":1064,"o":196.17,"t":"2025-11-10T05:00:00Z","v":34347,"vw":196.264067},{"c":198.17,"h":198.59,"l":197.21,"n":1209,"o":197.49,"t":"2025-11-11T05:00:00Z","v":46818,"vw":198.092332},{"c":199.72,"h":200.785,"l":198.66,"n":1103,"o":198.66,"t":"2025-11-12T05:00:00Z","v":43169,"vw":200.05453},{"c":198.06,"h":199.96,"l":197.8335,"n":1232,"o":199.57,"t":"2025-11-13T05:00:00Z","v":39477,"vw":198.922707},{"c":195.8,"h":197.215,"l":195.64,"n":1219,"o":195.64,"t":"2025-11-14T05:00:00Z","v":31046,"vw":196.256548},{"c":192.7,"h":195.6,"l":192.45,"n":1394,"o":195.05,"t":"2025-11-17T05:00:00Z","v":52283,"vw":193.74695},{"c":192.7,"h":193.84,"l":191.6267,"n":1461,"o":192.27,"t":"2025-11-18T05:00:00Z","v":61236,"vw":192.62075},{"c":193.48,"h":194.595,"l":192.48,"n":1944,"o":193.92,"t":"2025-11-19T05:00:00Z","v":89906,"vw":193.75127},{"c":190.36,"h":195.55,"l":190.29,"n":1395,"o":194.84,"t":"2025-11-20T05:00:00Z","v":76040,"vw":191.751973},{"c":194.54,"h":195.73,"l":190.83,"n":1066,"o":190.83,"t":"2025-11-21T05:00:00Z","v":61831,"vw":194.77902},{"c":195.84,"h":195.91,"l":193.9,"n":1222,"o":194.44,"t":"2025-11-24T05:00:00Z","v":161533,"vw":195.611232},{"c":198.92,"h":199.34,"l":196.41,"n":1244,"o":196.41,"t":"2025-11-25T05:00:00Z","v":61979,"vw":198.531117},{"c":201.57,"h":202.2599,"l":199.29,"n":920,"o":199.29,"t":"2025-11-26T05:00:00Z","v":33451,"vw":201.642878},{"c":203.05,"h":203.73,"l":201.93,"n":868,"o":202.33,"t":"2025-11-28T05:00:00Z","v":21423,"vw":203.127542},{"c":202.66,"h":204.29,"l":202.5,"n":1406,"o":202.65,"t":"2025-12-01T05:00:00Z","v":63127,"vw":203.202005},{"c":201.1,"h":203.3899,"l":200,"n":1258,"o":202.92,"t":"2025-12-02T05:00:00Z","v":43948,"vw":201.117372},{"c":202.88,"h":203.285,"l":201.72,"n":1112,"o":201.72,"t":"2025-12-03T05:00:00Z","v":33560,"vw":202.92717},{"c":201.98,"h":202.575,"l":201.363,"n":967,"o":202.35,"t":"2025-12-04T05:00:00Z","v":33083,"vw":201.941515},{"c":201.37,"h":203.89,"l":201.37,"n":936,"o":202.42,"t":"2025-12-05T05:00:00Z","v":40170,"vw":202.752621},{"c":198.95,"h":202.14,"l":198.905,"n":1064,"o":202.14,"t":"2025-12-08T05:00:00Z","v":53275,"vw":199.786693},{"c":198.845,"h":200.54,"l":198.76,"n":994,"o":198.76,"t":"2025-12-09T05:00:00Z","v":29493,"vw":199.593421},{"c":202.51,"h":202.96,"l":198.62,"n":1211,"o":198.62,"t":"2025-12-10T05:00:00Z","v":41040,"vw":201.272765},{"c":207.35,"h":207.5269,"l":202.97,"n":1237,"o":202.97,"t":"2025-12-11T05:00:00Z","v":37013,"vw":206.48526},{"c":207.07,"h":209.3,"l":206.3,"n":1237,"o":208.89,"t":"2025-12-12T05:00:00Z","v":38750,"vw":207.402394},{"c":206.9,"h":208.55,"l":206.03,"n":1232,"o":208.55,"t":"2025-12-15T05:00:00Z","v":43378,"vw":207.067779},{"c":206.47,"h":207.31,"l":205.4,"n":1207,"o":207.01,"t":"2025-12-16T05:00:00Z","v":45194,"vw":206.393395},{"c":206.16,"h":207.18,"l":205.425,"n":1071,"o":205.87,"t":"2025-12-17T05:00:00Z","v":31087,"vw":206.098088},{"c":206.5,"h":208.41,"l":206.32,"n":1192,"o":206.78,"t":"2025-12-18T05:00:00Z","v":37649,"vw":207.33645},{"c":207.31,"h":208.325,"l":206.56,"n":1076,"o":206.56,"t":"2025-12-19T05:00:00Z","v":39825,"vw":207.358908},{"c":209.98,"h":210.33,"l":208.61,"n":1258,"o":208.61,"t":"2025-12-22T05:00:00Z","v":91766,"vw":209.692408},{"c":210.18,"h":210.455,"l":209.434,"n":1207,"o":210.39,"t":"2025-12-23T05:00:00Z","v":54327,"vw":210.138676},{"c":210.64,"h":210.71,"l":209.64,"n":698,"o":210.11,"t":"2025-12-24T05:00:00Z","v":19169,"vw":210.196142},{"c":211.7899,"h":211.8,"l":210.725,"n":861,"o":211.5,"t":"2025-12-26T05:00:00Z","v":38715,"vw":211.194061},{"c":209.48,"h":210,"l":209.07,"n":1074,"o":209.86,"t":"2025-12-29T05:00:00Z","v":25629,"vw":209.546573},{"c":209.51,"h":210.22,"l":209.365,"n":1072,"o":210.22,"t":"2025-12-30T05:00:00Z","v":42659,"vw":209.871183},{"c":207.55,"h":209.005,"l":207.54,"n":1080,"o":208.65,"t":"2025-12-31T05:00:00Z","v":25453,"vw":208.342609},{"c":210.93,"h":210.95,"l":207.585,"n":1854,"o":208.67,"t":"2026-01-02T05:00:00Z","v":94399,"vw":209.698165},{"c":213.96,"h":214.63,"l":210.7,"n":1959,"o":211.21,"t":"2026-01-05T05:00:00Z","v":73305,"vw":213.555271},{"c":218.46,"h":218.92,"l":214.61,"n":1751,"o":214.61,"t":"2026-01-06T05:00:00Z","v":63658,"vw":217.231591},{"c":214.95,"h":218.345,"l":214.4501,"n":2023,"o":217.37,"t":"2026-01-07T05:00:00Z","v":78285,"vw":215.408101},{"c":218.03,"h":218.22,"l":213.21,"n":1533,"o":213.21,"t":"2026-01-08T05:00:00Z","v":49654,"vw":216.286819},{"c":222.3,"h":222.3498,"l":218.62,"n":1764,"o":218.62,"t":"2026-01-09T05:00:00Z","v":86004,"vw":221.384799},{"c":224.37,"h":224.68,"l":222.685,"n":2076,"o":223.17,"t":"2026-01-12T05:00:00Z","v":115043,"vw":224.116997},{"c":224.6,"h":225.269,"l":223.4274,"n":1825,"o":224.67,"t":"2026-01-13T05:00:00Z","v":58158,"vw":224.271219},{"c":224.7,"h":226,"l":223.89,"n":1726,"o":224.86,"t":"2026-01-14T05:00:00Z","v":77620,"vw":225.004046},{"c":225.76,"h":226.41,"l":224.455,"n":3393,"o":224.7,"t":"2026-01-15T05:00:00Z","v":1165851,"vw":225.709691},{"c":224.92,"h":225.06,"l":223.075,"n":2180,"o":224.32,"t":"2026-01-16T05:00:00Z","v":74903,"vw":224.332493},{"c":223.28,"h":224.28,"l":222.33,"n":2563,"o":223.92,"t":"2026-01-20T05:00:00Z","v":92615,"vw":223.309925},{"c":227.54,"h":227.98,"l":225,"n":2057,"o":225.5,"t":"2026-01-21T05:00:00Z","v":101476,"vw":226.380176},{"c":229.62,"h":231.12,"l":228.55,"n":2031,"o":228.55,"t":"2026-01-22T05:00:00Z","v":97154,"vw":230.085838},{"c":231.1,"h":231.2305,"l":228.87,"n":4377,"o":229.28,"t":"2026-01-23T05:00:00Z","v":231388,"vw":230.153907},{"c":230.48,"h":233.8,"l":230.48,"n":3539,"o":233.8,"t":"2026-01-26T05:00:00Z","v":127428,"vw":231.997261},{"c":230.41,"h":230.96,"l":229.18,"n":1980,"o":229.76,"t":"2026-01-27T05:00:00Z","v":66121,"vw":230.121716},{"c":230.59,"h":231.34,"l":228.52,"n":1788,"o":231.05,"t":"2026-01-28T05:00:00Z","v":76128,"vw":230.275056},{"c":230.51,"h":233.51,"l":226.92,"n":2102,"o":233.05,"t":"2026-01-29T05:00:00Z","v":82999,"vw":229.764004},{"c":225.07,"h":227.72,"l":223.091,"n":2593,"o":226.39,"t":"2026-01-30T05:00:00Z","v":116293,"vw":226.329876},{"c":227.01,"h":227.6735,"l":225.12,"n":1915,"o":225.12,"t":"2026-02-02T05:00:00Z","v":94233,"vw":226.550477},{"c":232.01,"h":234.0642,"l":229.25,"n":2797,"o":229.7,"t":"2026-02-03T05:00:00Z","v":159724,"vw":231.491511},{"c":236.33,"h":236.925,"l":233.45,"n":2382,"o":233.98,"t":"2026-02-04T05:00:00Z","v":98170,"vw":235.121325},{"c":229.55,"h":233.8,"l":229.0601,"n":2176,"o":233.59,"t":"2026-02-05T05:00:00Z","v":76296,"vw":230.744047},{"c":234.69,"h":234.845,"l":231.55,"n":2205,"o":231.55,"t":"2026-02-06T05:00:00Z","v":98486,"vw":233.919469},{"c":237.86,"h":238.37,"l":233.93,"n":1732,"o":234.69,"t":"2026-02-09T05:00:00Z","v":64293,"vw":236.295722},{"c":240.46,"h":241.07,"l":237.72,"n":1939,"o":237.72,"t":"2026-02-10T05:00:00Z","v":66898,"vw":239.848724},{"c":243.35,"h":243.542,"l":241.11,"n":2211,"o":241.9,"t":"2026-02-11T05:00:00Z","v":88361,"vw":242.398671},{"c":239.1,"h":245.175,"l":238.78,"n":2379,"o":243.59,"t":"2026-02-12T05:00:00Z","v":86252,"vw":241.146762},{"c":241.45,"h":243,"l":237.41,"n":1957,"o":238.32,"t":"2026-02-13T05:00:00Z","v":75800,"vw":240.863721},{"c":238.68,"h":239.78,"l":235.79,"n":2148,"o":238.91,"t":"2026-02-17T05:00:00Z","v":99006,"vw":238.204141},{"c":241.18,"h":242.95,"l":239.5,"n":1750,"o":240.68,"t":"2026-02-18T05:00:00Z","v":72463,"vw":241.135575},{"c":240.55,"h":241.436,"l":238.47,"n":1479,"o":239.63,"t":"2026-02-19T05:00:00Z","v":40331,"vw":239.903512},{"c":241.37,"h":242.19,"l":238.585,"n":1487,"o":239.31,"t":"2026-02-20T05:00:00Z","v":59267,"vw":240.074877},{"c":241.18,"h":242.16,"l":238.87,"n":1728,"o":240.33,"t":"2026-02-23T05:00:00Z","v":58643,"vw":240.378345},{"c":243.38,"h":243.895,"l":240.71,"n":2672,"o":240.71,"t":"2026-02-24T05:00:00Z","v":91849,"vw":242.942625},{"c":242.17,"h":245.26,"l":240.84,"n":1811,"o":245.26,"t":"2026-02-25T05:00:00Z","v":60074,"vw":242.717463},{"c":242.46,"h":242.46,"l":239.22,"n":1576,"o":241.8,"t":"2026-02-26T05:00:00Z","v":41182,"vw":240.959818},{"c":244.13,"h":244.22,"l":240.762,"n":1698,"o":241.43,"t":"2026-02-27T05:00:00Z","v":96836,"vw":242.993533},{"c":243.6,"h":244.03,"l":239.66,"n":2806,"o":242.12,"t":"2026-03-02T05:00:00Z","v":103537,"vw":242.509611},{"c":236.51,"h":237.115,"l":230.37,"n":3010,"o":235.9,"t":"2026-03-03T05:00:00Z","v":103093,"vw":234.36725},{"c":236.56,"h":238.54,"l":235.835,"n":1750,"o":238.54,"t":"2026-03-04T05:00:00Z","v":71033,"vw":237.110442},{"c":231.19,"h":235.2,"l":229.54,"n":2507,"o":234.41,"t":"2026-03-05T05:00:00Z","v":93775,"vw":231.83213},{"c":226.33,"h":228.25,"l":224.2701,"n":2525,"o":228.25,"t":"2026-03-06T05:00:00Z","v":95242,"vw":226.52459},{"c":227.32,"h":227.51,"l":219.85,"n":2509,"o":222.87,"t":"2026-03-09T04:00:00Z","v":106497,"vw":222.915782},{"c":227.24,"h":230.16,"l":226.845,"n":1642,"o":227.58,"t":"2026-03-10T04:00:00Z","v":48910,"vw":228.661811},{"c":226.62,"h":226.74,"l":224.21,"n":3055,"o":226.23,"t":"2026-03-11T04:00:00Z","v":106845,"vw":225.586135},{"c":225.04,"h":226.75,"l":224.81,"n":2065,"o":225.58,"t":"2026-03-12T04:00:00Z","v":58125,"vw":225.679432},{"c":222.36,"h":226.915,"l":221.67,"n":1535,"o":226.12,"t":"2026-03-13T04:00:00Z","v":62202,"vw":223.82134},{"c":223.85,"h":225.34,"l":222.21,"n":4480,"o":223.86,"t":"2026-03-16T04:00:00Z","v":175981,"vw":223.534152},{"c":224.54,"h":226.59,"l":224.35,"n":1866,"o":225.1,"t":"2026-03-17T04:00:00Z","v":40530,"vw":225.07762},{"c":219.17,"h":222.73,"l":219.17,"n":1875,"o":222.4,"t":"2026-03-18T04:00:00Z","v":68458,"vw":220.904686},{"c":215.35,"h":216.2,"l":212.54,"n":2475,"o":214.57,"t":"2026-03-19T04:00:00Z","v":94776,"vw":214.140547},{"c":211.37,"h":215.84,"l":210.14,"n":1992,"o":215.76,"t":"2026-03-20T04:00:00Z","v":67718,"vw":212.895137},{"c":215.25,"h":218.13,"l":214.43,"n":1664,"o":214.43,"t":"2026-03-23T04:00:00Z","v":72068,"vw":215.938773},{"c":218.17,"h":219.405,"l":213.05,"n":1276,"o":213.08,"t":"2026-03-24T04:00:00Z","v":47269,"vw":217.471015},{"c":222.54,"h":222.605,"l":219.37,"n":1515,"o":221.35,"t":"2026-03-25T04:00:00Z","v":70704,"vw":221.62917},{"c":220.4,"h":223.53,"l":220,"n":1546,"o":220,"t":"2026-03-26T04:00:00Z","v":66678,"vw":221.351006},{"c":219.76,"h":221.1699,"l":218.95,"n":1575,"o":219.66,"t":"2026-03-27T04:00:00Z","v":44245,"vw":220.14289},{"c":220.18,"h":223.48,"l":219.625,"n":1984,"o":222.59,"t":"2026-03-30T04:00:00Z","v":66142,"vw":221.828625},{"c":225.34,"h":226.5,"l":222.16,"n":2190,"o":222.4,"t":"2026-03-31T04:00:00Z","v":111473,"vw":224.370944},{"c":228.39,"h":229.3784,"l":226.955,"n":1806,"o":227.59,"t":"2026-04-01T04:00:00Z","v":122032,"vw":228.440211},{"c":227.99,"h":230,"l":225.22,"n":1607,"o":225.31,"t":"2026-04-02T04:00:00Z","v":113868,"vw":227.706301},{"c":227.27,"h":227.4699,"l":225.33,"n":1710,"o":227.22,"t":"2026-04-06T04:00:00Z","v":73129,"vw":226.636605},{"c":226.76,"h":227.4,"l":224.7851,"n":1686,"o":226.8,"t":"2026-04-07T04:00:00Z","v":67697,"vw":226.129212},{"c":234.66,"h":234.68,"l":230.73,"n":2108,"o":232.37,"t":"2026-04-08T04:00:00Z","v":162965,"vw":233.81405},{"c":234.87,"h":235.69,"l":233.505,"n":1501,"o":233.82,"t":"2026-04-09T04:00:00Z","v":45942,"vw":234.676955},{"c":236.2,"h":237.34,"l":235.88,"n":1489,"o":236.29,"t":"2026-04-10T04:00:00Z","v":52480,"vw":236.344696},{"c":237.23,"h":237.235,"l":234.52,"n":1798,"o":234.92,"t":"2026-04-13T04:00:00Z","v":54355,"vw":235.965448},{"c":236.585,"h":237.52,"l":235.77,"n":1412,"o":237.52,"t":"2026-04-14T04:00:00Z","v":61567,"vw":236.816776},{"c":233.45,"h":235.98,"l":232.985,"n":2093,"o":235.98,"t":"2026-04-15T04:00:00Z","v":145273,"vw":233.639948},{"c":234.42,"h":235.53,"l":233.75,"n":1294,"o":233.97,"t":"2026-04-16T04:00:00Z","v":102475,"vw":234.446456},{"c":236.06,"h":238.4,"l":233.88,"n":1612,"o":234.98,"t":"2026-04-17T04:00:00Z","v":74219,"vw":237.068871},{"c":237.48,"h":237.815,"l":235.6,"n":1400,"o":235.6,"t":"2026-04-20T04:00:00Z","v":42308,"vw":237.151391},{"c":234.11,"h":238.245,"l":233.78,"n":1491,"o":237.41,"t":"2026-04-21T04:00:00Z","v":64971,"vw":235.48346},{"c":235.18,"h":236.81,"l":234.455,"n":984,"o":236.61,"t":"2026-04-22T04:00:00Z","v":32383,"vw":235.588027},{"c":234.18,"h":234.595,"l":231.89,"n":1218,"o":233.61,"t":"2026-04-23T04:00:00Z","v":37808,"vw":233.653125},{"c":236.06,"h":236.1,"l":233.3201,"n":1167,"o":234.66,"t":"2026-04-24T04:00:00Z","v":43789,"vw":234.989044},{"c":235.42,"h":237.09,"l":234.59,"n":1194,"o":236.1,"t":"2026-04-27T04:00:00Z","v":36366,"vw":235.731518},{"c":232.37,"h":234.7,"l":231.235,"n":1322,"o":234.7,"t":"2026-04-28T04:00:00Z","v":42771,"vw":232.353312},{"c":229.57,"h":232.33,"l":229.41,"n":1219,"o":232.33,"t":"2026-04-29T04:00:00Z","v":40600,"vw":230.339294},{"c":232.32,"h":233.49,"l":230,"n":1136,"o":230.23,"t":"2026-04-30T04:00:00Z","v":54155,"vw":231.923793},{"c":231.85,"h":233.95,"l":231.751,"n":1662,"o":232.98,"t":"2026-05-01T04:00:00Z","v":70974,"vw":232.752852},{"c":228.16,"h":231.0601,"l":227.74,"n":2407,"o":230.59,"t":"2026-05-04T04:00:00Z","v":45649,"vw":229.212342},{"c":231.88,"h":232.96,"l":229.39,"n":1734,"o":230.15,"t":"2026-05-05T04:00:00Z","v":95844,"vw":232.028196},{"c":236.27,"h":237.105,"l":235.39,"n":1565,"o":235.8,"t":"2026-05-06T04:00:00Z","v":58238,"vw":236.342021},{"c":232.03,"h":238.54,"l":231.86,"n":1540,"o":238.01,"t":"2026-05-07T04:00:00Z","v":43868,"vw":234.678301},{"c":233.25,"h":234.165,"l":232.75,"n":1382,"o":233.99,"t":"2026-05-08T04:00:00Z","v":48924,"vw":233.447318},{"c":236.42,"h":237.1682,"l":234.26,"n":1531,"o":234.26,"t":"2026-05-11T04:00:00Z","v":56999,"vw":236.138163},{"c":235.99,"h":236.485,"l":232.29,"n":1406,"o":235.36,"t":"2026-05-12T04:00:00Z","v":77469,"vw":234.295507},{"c":235.78,"h":237.251,"l":235.62,"n":1486,"o":235.76,"t":"2026-05-13T04:00:00Z","v":35822,"vw":236.277029},{"c":233.83,"h":236.33,"l":233.7237,"n":1470,"o":236.33,"t":"2026-05-14T04:00:00Z","v":57279,"vw":234.654185},{"c":226.94,"h":230.57,"l":226.895,"n":1945,"o":230.57,"t":"2026-05-15T04:00:00Z","v":61863,"vw":228.148113},{"c":226.53,"h":228.6,"l":226,"n":1476,"o":227.35,"t":"2026-05-18T04:00:00Z","v":64241,"vw":227.010496},{"c":221.39,"h":224.85,"l":220.68,"n":1719,"o":224.85,"t":"2026-05-19T04:00:00Z","v":52759,"vw":222.346954},{"c":225.01,"h":225.2,"l":221.565,"n":1300,"o":221.81,"t":"2026-05-20T04:00:00Z","v":54782,"vw":224.197855},{"c":226.61,"h":227.715,"l":222.745,"n":1343,"o":223.98,"t":"2026-05-21T04:00:00Z","v":44717,"vw":225.682307},{"c":227.78,"h":228.575,"l":226.62,"n":1207,"o":227.88,"t":"2026-05-22T04:00:00Z","v":46636,"vw":227.800887},{"c":231.88,"h":231.9,"l":229.8,"n":1529,"o":229.8,"t":"2026-05-26T04:00:00Z","v":61475,"vw":231.018292},{"c":232.11,"h":233.066,"l":231.37,"n":1335,"o":231.37,"t":"2026-05-27T04:00:00Z","v":39024,"vw":232.44287},{"c":233.38,"h":233.545,"l":229.37,"n":1684,"o":231.46,"t":"2026-05-28T04:00:00Z","v":64544,"vw":232.047485},{"c":232.57,"h":234.1099,"l":232.06,"n":1517,"o":233.17,"t":"2026-05-29T04:00:00Z","v":64769,"vw":233.212263},{"c":231.47,"h":232.27,"l":227.85,"n":1920,"o":230.23,"t":"2026-06-01T04:00:00Z","v":89968,"vw":230.394436},{"c":234.57,"h":235.11,"l":231.3238,"n":1418,"o":231.49,"t":"2026-06-02T04:00:00Z","v":48714,"vw":233.646183},{"c":234.02,"h":235.88,"l":232.99,"n":1410,"o":233.68,"t":"2026-06-03T04:00:00Z","v":53969,"vw":234.396165},{"c":233.88,"h":236.42,"l":233.26,"n":1294,"o":235.06,"t":"2026-06-04T04:00:00Z","v":36581,"vw":234.639668},{"c":227.85,"h":232.44,"l":227.325,"n":1684,"o":232.44,"t":"2026-06-05T04:00:00Z","v":56629,"vw":229.921447},{"c":225.55,"h":229.01,"l":225.42,"n":1596,"o":228.77,"t":"2026-06-08T04:00:00Z","v":58203,"vw":226.685205},{"c":229.01,"h":229.83,"l":224.63,"n":1853,"o":227.95,"t":"2026-06-09T04:00:00Z","v":67983,"vw":227.340148},{"c":223.22,"h":229.28,"l":223.22,"n":1650,"o":228.26,"t":"2026-06-10T04:00:00Z","v":58756,"vw":226.034282},{"c":230.99,"h":231.3,"l":225.26,"n":1315,"o":225.26,"t":"2026-06-11T04:00:00Z","v":52957,"vw":227.682905},{"c":235.13,"h":235.85,"l":232.5,"n":2128,"o":233.11,"t":"2026-06-12T04:00:00Z","v":117702,"vw":234.895511},{"c":237.28,"h":240.2,"l":237.03,"n":1477,"o":238.82,"t":"2026-06-15T04:00:00Z","v":58057,"vw":238.32004},{"c":237.9,"h":239.375,"l":237.53,"n":1166,"o":237.98,"t":"2026-06-16T04:00:00Z","v":35121,"vw":238.215578},{"c":234.598,"h":240.89,"l":234.58,"n":1476,"o":237.27,"t":"2026-06-17T04:00:00Z","v":51011,"vw":238.784694},{"c":234.24,"h":236.325,"l":234,"n":1077,"o":235.76,"t":"2026-06-18T04:00:00Z","v":46498,"vw":235.010572},{"c":233.94,"h":234.72,"l":232.3,"n":1386,"o":232.3,"t":"2026-06-22T04:00:00Z","v":56597,"vw":233.765244},{"c":229.67,"h":232.51,"l":229.67,"n":1260,"o":230.93,"t":"2026-06-23T04:00:00Z","v":47763,"vw":231.102881},{"c":229.7,"h":231.31,"l":228,"n":1511,"o":228,"t":"2026-06-24T04:00:00Z","v":89339,"vw":229.783064},{"c":233.08,"h":234.21,"l":231.38,"n":1453,"o":231.43,"t":"2026-06-25T04:00:00Z","v":45579,"vw":233.056059},{"c":232.13,"h":233.26,"l":231.09,"n":1411,"o":232.07,"t":"2026-06-26T04:00:00Z","v":61921,"vw":232.103362},{"c":227.81,"h":230.9,"l":225.95,"n":1685,"o":230.9,"t":"2026-06-29T04:00:00Z","v":45921,"vw":227.845295},{"c":228.79,"h":229.605,"l":228.06,"n":1497,"o":229.06,"t":"2026-06-30T04:00:00Z","v":77058,"vw":228.938284},{"c":228.58,"h":231.15,"l":227.25,"n":1659,"o":227.81,"t":"2026-07-01T04:00:00Z","v":115188,"vw":229.614915},{"c":232.635,"h":232.635,"l":230.295,"n":1440,"o":230.58,"t":"2026-07-02T04:00:00Z","v":60954,"vw":231.252932},{"c":232.06,"h":232.3,"l":229.59,"n":1671,"o":232.3,"t":"2026-07-06T04:00:00Z","v":50479,"vw":231.201098},{"c":228.98,"h":232.31,"l":228.34,"n":1452,"o":232.31,"t":"2026-07-07T04:00:00Z","v":47609,"vw":229.633822},{"c":223.56,"h":226.74,"l":222.275,"n":1621,"o":226.69,"t":"2026-07-08T04:00:00Z","v":33364,"vw":223.641379},{"c":224.54,"h":225.7052,"l":223.825,"n":1293,"o":224.92,"t":"2026-07-09T04:00:00Z","v":32412,"vw":224.936603},{"c":226.74,"h":227.655,"l":224.69,"n":1071,"o":224.69,"t":"2026-07-10T04:00:00Z","v":28002,"vw":226.831379},{"c":224.73,"h":228.09,"l":223.97,"n":1453,"o":226.65,"t":"2026-07-13T04:00:00Z","v":50881,"vw":225.836314},{"c":225.73,"h":229.105,"l":225.475,"n":1179,"o":228.05,"t":"2026-07-14T04:00:00Z","v":44776,"vw":227.07366},{"c":225.25,"h":226.8,"l":223.41,"n":1447,"o":225.67,"t":"2026-07-15T04:00:00Z","v":41143,"vw":225.097144},{"c":225.81,"h":226.19,"l":224.04,"n":1474,"o":224.06,"t":"2026-07-16T04:00:00Z","v":60215,"vw":225.217896},{"c":223.61,"h":226.88,"l":223.3,"n":1474,"o":224.75,"t":"2026-07-17T04:00:00Z","v":37986,"vw":224.967546},{"c":221.28,"h":224.13,"l":220.995,"n":1525,"o":224.13,"t":"2026-07-20T04:00:00Z","v":38895,"vw":222.158582},{"c":222.83,"h":224.15,"l":221.12,"n":1096,"o":223.31,"t":"2026-07-21T04:00:00Z","v":29237,"vw":223.272493},{"c":226.02,"h":226.9,"l":224.07,"n":1082,"o":224.07,"t":"2026-07-22T04:00:00Z","v":27395,"vw":225.994022},{"c":223.98,"h":224.92,"l":223.15,"n":1299,"o":223.84,"t":"2026-07-23T04:00:00Z","v":44443,"vw":223.863178},{"c":226.79,"h":226.79,"l":224.1241,"n":1327,"o":224.36,"t":"2026-07-24T04:00:00Z","v":57352,"vw":225.840258},{"c":227.39,"h":228.13,"l":226.095,"n":1279,"o":228.13,"t":"2026-07-27T04:00:00Z","v":35710,"vw":226.811918},{"c":230.36,"h":232.16,"l":229.06,"n":1550,"o":229.06,"t":"2026-07-28T04:00:00Z","v":47248,"vw":230.582639},{"c":227.21,"h":230.23,"l":225.608,"n":1527,"o":230.23,"t":"2026-07-29T04:00:00Z","v":43179,"vw":227.260567},{"c":228.3,"h":229.325,"l":226.16,"n":1093,"o":229.1,"t":"2026-07-30T04:00:00Z","v":27004,"vw":227.810684},{"c":222.87,"h":225.14,"l":221.495,"n":2634,"o":225.14,"t":"2026-07-31T04:00:00Z","v":65460,"vw":223.366325},{"c":226.17,"h":226.31,"l":222.905,"n":2007,"o":224.01,"t":"2026-08-03T04:00:00Z","v":82519,"vw":224.97419},{"c":231.14,"h":231.27,"l":227.53,"n":1361,"o":228.09,"t":"2026-08-04T04:00:00Z","v":44731,"vw":229.951042},{"c":234.83,"h":235.9101,"l":234.01,"n":1831,"o":234.01,"t":"2026-08-05T04:00:00Z","v":58654,"vw":234.854407},{"c":232.97,"h":234.79,"l":232.35,"n":1198,"o":234.79,"t":"2026-08-06T04:00:00Z","v":29595,"vw":233.690609},{"c":236.41,"h":236.77,"l":234.46,"n":1155,"o":234.5,"t":"2026-08-07T04:00:00Z","v":25636,"vw":236.089789},{"c":237.91,"h":237.91,"l":235.6199,"n":1335,"o":236.35,"t":"2026-08-10T04:00:00Z","v":36048,"vw":236.806139},{"c":238.15,"h":239.52,"l":237.48,"n":1174,"o":237.7,"t":"2026-08-11T04:00:00Z","v":27683,"vw":238.274024},{"c":235.48,"h":239.77,"l":235.41,"n":1238,"o":239.77,"t":"2026-08-12T04:00:00Z","v":36997,"vw":236.465174},{"c":233.87,"h":235.5199,"l":233.765,"n":1270,"o":235.3,"t":"2026-08-13T04:00:00Z","v":24269,"vw":234.488581},{"c":235.48,"h":235.86,"l":234.7,"n":1027,"o":234.7,"t":"2026-08-14T04:00:00Z","v":38260,"vw":235.252887},{"c":234.44,"h":235.06,"l":233.965,"n":1288,"o":235.06,"t":"2026-08-17T04:00:00Z","v":32123,"vw":234.635594},{"c":231.6,"h":233.87,"l":231.53,"n":1494,"o":233.84,"t":"2026-08-18T04:00:00Z","v":38260,"vw":232.330211},{"c":235.32,"h":238,"l":234.35,"n":1674,"o":235.23,"t":"2026-08-19T04:00:00Z","v":64376,"vw":236.056839},{"c":234.6,"h":236.955,"l":233.29,"n":1417,"o":233.29,"t":"2026-08-20T04:00:00Z","v":28644,"vw":235.055424},{"c":239.6693,"h":240.11,"l":237.91,"n":1602,"o":237.91,"t":"2026-08-21T04:00:00Z","v":39119,"vw":239.46317},{"c":239.35,"h":241.83,"l":238.185,"n":1768,"o":241.17,"t":"2026-08-24T04:00:00Z","v":58363,"vw":239.552214},{"c":240.65,"h":240.75,"l":237.805,"n":1430,"o":239.04,"t":"2026-08-25T04:00:00Z","v":42035,"vw":239.336674},{"c":240.53,"h":242.38,"l":240.3,"n":1219,"o":240.3,"t":"2026-08-26T04:00:00Z","v":27634,"vw":240.853034},{"c":239.51,"h":240.31,"l":238.65,"n":1276,"o":239.14,"t":"2026-08-27T04:00:00Z","v":27995,"vw":239.583124},{"c":238.52,"h":241.665,"l":237.4902,"n":1406,"o":240.58,"t":"2026-08-28T04:00:00Z","v":37570,"vw":238.458948},{"c":236.38,"h":238.26,"l":235.74,"n":1337,"o":238.15,"t":"2026-08-31T04:00:00Z","v":30764,"vw":236.776202},{"c":233.2,"h":235.245,"l":232.91,"n":1553,"o":234.42,"t":"2026-09-01T04:00:00Z","v":62931,"vw":233.702358},{"c":237.1,"h":238.06,"l":234.29,"n":1298,"o":234.29,"t":"2026-09-02T04:00:00Z","v":34886,"vw":236.974028},{"c":236.13,"h":239.65,"l":234.76,"n":1284,"o":239.65,"t":"2026-09-03T04:00:00Z","v":29057,"vw":236.412591},{"c":235.46,"h":236.42,"l":233.91,"n":1083,"o":233.91,"t":"2026-09-04T04:00:00Z","v":20958,"vw":235.629349},{"c":233.45,"h":236.25,"l":233.38,"n":1324,"o":235.39,"t":"2026-09-08T04:00:00Z","v":40130,"vw":234.624665},{"c":231.33,"h":234.7286,"l":231.3,"n":1267,"o":233.88,"t":"2026-09-09T04:00:00Z","v":40138,"vw":232.538112},{"c":227.71,"h":228.56,"l":227.0692,"n":1668,"o":228.06,"t":"2026-09-10T04:00:00Z","v":43009,"vw":227.736308},{"c":228.45,"h":229.7386,"l":228.265,"n":1393,"o":229.48,"t":"2026-09-11T04:00:00Z","v":51602,"vw":228.728624},{"c":225.51,"h":226.72,"l":224.89,"n":1695,"o":226.65,"t":"2026-09-14T04:00:00Z","v":50466,"vw":225.820604},{"c":226.25,"h":226.34,"l":224.245,"n":1807,"o":225.63,"t":"2026-09-15T04:00:00Z","v":750080,"vw":225.743984},{"c":224.7,"h":227.935,"l":222.5094,"n":1685,"o":227.28,"t":"2026-09-16T04:00:00Z","v":49010,"vw":225.731043},{"c":226.3,"h":227.805,"l":226.05,"n":1304,"o":227.67,"t":"2026-09-17T04:00:00Z","v":41488,"vw":226.897018},{"c":223.49,"h":225.85,"l":223.01,"n":1623,"o":225.85,"t":"2026-09-18T04:00:00Z","v":74307,"vw":223.77392},{"c":223.35,"h":225.37,"l":223.08,"n":1337,"o":225.13,"t":"2026-09-21T04:00:00Z","v":36422,"vw":223.741139},{"c":227.66,"h":228.25,"l":224.16,"n":1593,"o":224.16,"t":"2026-09-22T04:00:00Z","v":68442,"vw":226.318151},{"c":224.98,"h":226.12,"l":224,"n":1304,"o":225,"t":"2026-09-23T04:00:00Z","v":42135,"vw":225.445091},{"c":222.52,"h":224.28,"l":221.945,"n":1799,"o":224.28,"t":"2026-09-24T04:00:00Z","v":56211,"vw":222.874094},{"c":223.62,"h":224.04,"l":221.91,"n":1221,"o":222.71,"t":"2026-09-25T04:00:00Z","v":54006,"vw":222.88986},{"c":221.25,"h":222.58,"l":219.52,"n":2625,"o":220.64,"t":"2026-09-28T04:00:00Z","v":126044,"vw":221.547717},{"c":219.84,"h":221.33,"l":218.97,"n":1503,"o":221.33,"t":"2026-09-29T04:00:00Z","v":73326,"vw":219.811232},{"c":218.17,"h":221.77,"l":218.17,"n":1372,"o":220.94,"t":"2026-09-30T04:00:00Z","v":45633,"vw":219.958076},{"c":217.68,"h":217.94,"l":214.545,"n":2838,"o":217.02,"t":"2026-10-01T04:00:00Z","v":131771,"vw":216.632649},{"c":219.85,"h":221.665,"l":219.24,"n":1585,"o":219.46,"t":"2026-10-02T04:00:00Z","v":110769,"vw":220.199205},{"c":221.71,"h":223.2,"l":217.97,"n":1461,"o":220.04,"t":"2026-10-05T04:00:00Z","v":43163,"vw":221.083794},{"c":223.15,"h":224.1466,"l":221.88,"n":1227,"o":222.48,"t":"2026-10-06T04:00:00Z","v":35519,"vw":223.310452},{"c":219.49,"h":220.81,"l":219.1288,"n":1449,"o":220.81,"t":"2026-10-07T04:00:00Z","v":45346,"vw":219.938116},{"c":220.51,"h":220.7,"l":218.55,"n":1404,"o":218.73,"t":"2026-10-08T04:00:00Z","v":46972,"vw":219.662306},{"c":221.57,"h":222.49,"l":221.42,"n":1404,"o":221.57,"t":"2026-10-09T04:00:00Z","v":52285,"vw":221.985273},{"c":221.48,"h":222.805,"l":220.82,"n":1131,"o":220.97,"t":"2026-10-12T04:00:00Z","v":35615,"vw":221.928266},{"c":222.06,"h":222.775,"l":220.4401,"n":1388,"o":222.27,"t":"2026-10-13T04:00:00Z","v":39368,"vw":221.700802},{"c":220.34,"h":221.565,"l":218.31,"n":1316,"o":220.45,"t":"2026-10-14T04:00:00Z","v":37628,"vw":219.497236},{"c":223.88,"h":224.14,"l":220.89,"n":1387,"o":221.58,"t":"2026-10-15T04:00:00Z","v":54761,"vw":223.056855},{"c":225.12,"h":227.88,"l":223.97,"n":1403,"o":224.54,"t":"2026-10-16T04:00:00Z","v":720775,"vw":225.266121},{"c":225.37,"h":226.0853,"l":224.66,"n":1510,"o":225.7,"t":"2026-10-19T04:00:00Z","v":54855,"vw":225.406056},{"c":226.23,"h":226.695,"l":223.81,"n":1203,"o":224.33,"t":"2026-10-20T04:00:00Z","v":41994,"vw":225.635585},{"c":226.73,"h":226.99,"l":225.23,"n":979,"o":226.57,"t":"2026-10-21T04:00:00Z","v":32264,"vw":226.102767},{"c":226.5,"h":226.5,"l":223.3,"n":1214,"o":224.65,"t":"2026-10-22T04:00:00Z","v":44734,"vw":225.028763}],"volatilityBars":[{"c":222.9,"h":222.9,"l":222.9,"n":1,"o":222.9,"t":"2026-09-21T08:00:00Z","v":100,"vw":222.9},{"c":225.43,"h":225.43,"l":225.43,"n":1,"o":225.43,"t":"2026-09-21T13:15:00Z","v":100,"vw":225.43},{"c":224.685,"h":225.37,"l":224.685,"n":47,"o":225.13,"t":"2026-09-21T13:30:00Z","v":2088,"vw":225.066636},{"c":223.82,"h":223.82,"l":223.6,"n":28,"o":223.6,"t":"2026-09-21T13:45:00Z","v":1258,"vw":223.70858},{"c":223.23,"h":223.3,"l":223.08,"n":29,"o":223.11,"t":"2026-09-21T14:00:00Z","v":2903,"vw":223.174609},{"c":223.7,"h":223.7,"l":223.3,"n":12,"o":223.3,"t":"2026-09-21T14:15:00Z","v":671,"vw":223.569891},{"c":223.5,"h":223.5,"l":223.255,"n":27,"o":223.3336,"t":"2026-09-21T14:30:00Z","v":1114,"vw":223.369137},{"c":223.34,"h":223.45,"l":223.33,"n":12,"o":223.45,"t":"2026-09-21T14:45:00Z","v":492,"vw":223.3625},{"c":223.335,"h":223.335,"l":223.335,"n":4,"o":223.335,"t":"2026-09-21T15:00:00Z","v":147,"vw":223.335},{"c":223.295,"h":223.5,"l":223.295,"n":46,"o":223.4,"t":"2026-09-21T15:15:00Z","v":4183,"vw":223.338369},{"c":223.425,"h":223.425,"l":223.31,"n":13,"o":223.31,"t":"2026-09-21T15:30:00Z","v":261,"vw":223.373889},{"c":223.61,"h":223.61,"l":223.61,"n":3,"o":223.61,"t":"2026-09-21T15:45:00Z","v":105,"vw":223.61},{"c":224.01,"h":224.01,"l":223.78,"n":57,"o":223.78,"t":"2026-09-21T16:00:00Z","v":1596,"vw":223.873333},{"c":223.83,"h":224.24,"l":223.83,"n":18,"o":224.2,"t":"2026-09-21T16:15:00Z","v":787,"vw":224.126363},{"c":224.18,"h":224.18,"l":224.0829,"n":10,"o":224.0829,"t":"2026-09-21T16:30:00Z","v":639,"vw":224.151127},{"c":223.9,"h":223.9,"l":223.9,"n":3,"o":223.9,"t":"2026-09-21T16:45:00Z","v":135,"vw":223.9},{"c":224.135,"h":224.135,"l":223.95,"n":11,"o":223.95,"t":"2026-09-21T17:00:00Z","v":678,"vw":224.028255},{"c":224.04,"h":224.1899,"l":224.04,"n":4,"o":224.1899,"t":"2026-09-21T17:15:00Z","v":314,"vw":224.119853},{"c":223.86,"h":223.94,"l":223.8001,"n":20,"o":223.94,"t":"2026-09-21T17:30:00Z","v":2060,"vw":223.813441},{"c":223.65,"h":223.65,"l":223.585,"n":18,"o":223.585,"t":"2026-09-21T17:45:00Z","v":573,"vw":223.619384},{"c":223.865,"h":223.87,"l":223.865,"n":3,"o":223.87,"t":"2026-09-21T18:00:00Z","v":211,"vw":223.8675},{"c":223.88,"h":223.91,"l":223.88,"n":5,"o":223.91,"t":"2026-09-21T18:15:00Z","v":479,"vw":223.888468},{"c":224.09,"h":224.09,"l":223.94,"n":20,"o":224.0001,"t":"2026-09-21T18:30:00Z","v":1499,"vw":224.009097},{"c":224.11,"h":224.11,"l":224.07,"n":4,"o":224.07,"t":"2026-09-21T18:45:00Z","v":233,"vw":224.092456},{"c":224.01,"h":224.055,"l":224.01,"n":12,"o":224.055,"t":"2026-09-21T19:00:00Z","v":689,"vw":224.046477},{"c":223.75,"h":224.05,"l":223.75,"n":10,"o":224.05,"t":"2026-09-21T19:15:00Z","v":408,"vw":223.9},{"c":223.94,"h":223.94,"l":223.75,"n":11,"o":223.75,"t":"2026-09-21T19:30:00Z","v":584,"vw":223.83},{"c":223.38,"h":223.7988,"l":223.36,"n":63,"o":223.7988,"t":"2026-09-21T19:45:00Z","v":2467,"vw":223.477445},{"c":223.35,"h":223.35,"l":223.35,"n":8,"o":223.35,"t":"2026-09-21T20:00:00Z","v":131,"vw":223.35},{"c":224.74,"h":224.74,"l":224.74,"n":1,"o":224.74,"t":"2026-09-22T13:15:00Z","v":300,"vw":224.74},{"c":224.48,"h":224.51,"l":224.16,"n":29,"o":224.51,"t":"2026-09-22T13:30:00Z","v":5301,"vw":224.17627},{"c":225.42,"h":225.44,"l":225.42,"n":9,"o":225.44,"t":"2026-09-22T13:45:00Z","v":278,"vw":225.43},{"c":226.32,"h":226.32,"l":226.32,"n":8,"o":226.32,"t":"2026-09-22T14:00:00Z","v":258,"vw":226.32},{"c":225.31,"h":226.13,"l":225.21,"n":27,"o":226.13,"t":"2026-09-22T14:15:00Z","v":1706,"vw":225.597609},{"c":225.03,"h":225.44,"l":225.03,"n":46,"o":225.33,"t":"2026-09-22T14:30:00Z","v":4018,"vw":225.148975},{"c":225.09,"h":225.18,"l":224.89,"n":16,"o":224.94,"t":"2026-09-22T14:45:00Z","v":1423,"vw":225.011765},{"c":225.68,"h":225.685,"l":225.31,"n":22,"o":225.31,"t":"2026-09-22T15:00:00Z","v":2378,"vw":225.630715},{"c":225.7,"h":225.715,"l":225.67,"n":14,"o":225.67,"t":"2026-09-22T15:15:00Z","v":695,"vw":225.697955},{"c":225.18,"h":225.48,"l":225.18,"n":39,"o":225.48,"t":"2026-09-22T15:30:00Z","v":2616,"vw":225.273756},{"c":225.76,"h":225.76,"l":225.31,"n":7,"o":225.31,"t":"2026-09-22T15:45:00Z","v":227,"vw":225.531675},{"c":225.93,"h":225.93,"l":225.75,"n":33,"o":225.83,"t":"2026-09-22T16:00:00Z","v":2085,"vw":225.858684},{"c":225.745,"h":225.82,"l":225.63,"n":17,"o":225.82,"t":"2026-09-22T16:15:00Z","v":2993,"vw":225.798655},{"c":226.415,"h":226.43,"l":226.08,"n":55,"o":226.09,"t":"2026-09-22T16:30:00Z","v":2501,"vw":226.250388},{"c":226.8029,"h":226.84,"l":226.65,"n":16,"o":226.65,"t":"2026-09-22T16:45:00Z","v":2355,"vw":226.77467},{"c":226.56,"h":226.78,"l":226.55,"n":24,"o":226.78,"t":"2026-09-22T17:00:00Z","v":1738,"vw":226.591029},{"c":226.48,"h":226.5,"l":226.4,"n":14,"o":226.5,"t":"2026-09-22T17:15:00Z","v":1296,"vw":226.425134},{"c":226.71,"h":226.71,"l":226.71,"n":6,"o":226.71,"t":"2026-09-22T17:30:00Z","v":179,"vw":226.71},{"c":227.76,"h":227.76,"l":227,"n":53,"o":227,"t":"2026-09-22T17:45:00Z","v":2563,"vw":227.359447},{"c":227.815,"h":227.823,"l":227.77,"n":12,"o":227.77,"t":"2026-09-22T18:00:00Z","v":551,"vw":227.799279},{"c":227.68,"h":227.76,"l":227.68,"n":12,"o":227.76,"t":"2026-09-22T18:15:00Z","v":1336,"vw":227.738593},{"c":227.42,"h":227.555,"l":227.42,"n":17,"o":227.55,"t":"2026-09-22T18:30:00Z","v":2926,"vw":227.51998},{"c":227.62,"h":227.68,"l":227.62,"n":18,"o":227.67,"t":"2026-09-22T19:00:00Z","v":1052,"vw":227.669552},{"c":227.71,"h":227.71,"l":227.71,"n":13,"o":227.71,"t":"2026-09-22T19:15:00Z","v":1939,"vw":227.71},{"c":228.22,"h":228.22,"l":227.985,"n":66,"o":228.02,"t":"2026-09-22T19:30:00Z","v":4304,"vw":228.137357},{"c":227.82,"h":228.25,"l":227.73,"n":116,"o":228.25,"t":"2026-09-22T19:45:00Z","v":6333,"vw":228.012316},{"c":227.66,"h":227.66,"l":227.66,"n":5,"o":227.66,"t":"2026-09-22T20:00:00Z","v":345,"vw":227.66},{"c":224.67,"h":225,"l":224.29,"n":49,"o":225,"t":"2026-09-23T13:30:00Z","v":2528,"vw":224.731219},{"c":224.14,"h":224.14,"l":224,"n":18,"o":224.03,"t":"2026-09-23T13:45:00Z","v":783,"vw":224.077591},{"c":224.8,"h":224.8,"l":224.53,"n":14,"o":224.53,"t":"2026-09-23T14:00:00Z","v":586,"vw":224.621216},{"c":224.885,"h":225.13,"l":224.885,"n":34,"o":225.13,"t":"2026-09-23T14:15:00Z","v":1539,"vw":224.9569},{"c":225.06,"h":225.68,"l":225.06,"n":39,"o":225.2,"t":"2026-09-23T14:30:00Z","v":2216,"vw":225.351619},{"c":225.6,"h":225.8,"l":225.07,"n":16,"o":225.07,"t":"2026-09-23T14:45:00Z","v":954,"vw":225.5025},{"c":225.77,"h":225.77,"l":225.77,"n":2,"o":225.77,"t":"2026-09-23T15:00:00Z","v":101,"vw":225.77},{"c":226.07,"h":226.12,"l":225.785,"n":15,"o":225.8816,"t":"2026-09-23T15:15:00Z","v":1082,"vw":225.928666},{"c":225.68,"h":225.735,"l":225.57,"n":40,"o":225.57,"t":"2026-09-23T15:30:00Z","v":1222,"vw":225.648824},{"c":225.75,"h":225.75,"l":225.75,"n":2,"o":225.75,"t":"2026-09-23T15:45:00Z","v":107,"vw":225.75},{"c":225.525,"h":225.525,"l":225.31,"n":10,"o":225.31,"t":"2026-09-23T16:00:00Z","v":607,"vw":225.467755},{"c":225.67,"h":225.67,"l":225.41,"n":9,"o":225.41,"t":"2026-09-23T16:15:00Z","v":501,"vw":225.583333},{"c":225.68,"h":225.68,"l":225.665,"n":5,"o":225.665,"t":"2026-09-23T16:30:00Z","v":344,"vw":225.671148},{"c":225.52,"h":225.52,"l":225.52,"n":2,"o":225.52,"t":"2026-09-23T16:45:00Z","v":201,"vw":225.52},{"c":225.48,"h":225.48,"l":225.0245,"n":38,"o":225.3,"t":"2026-09-23T17:00:00Z","v":2745,"vw":225.178102},{"c":225.57,"h":225.57,"l":225.525,"n":12,"o":225.545,"t":"2026-09-23T17:15:00Z","v":1686,"vw":225.548321},{"c":225.74,"h":225.74,"l":225.2061,"n":18,"o":225.36,"t":"2026-09-23T17:30:00Z","v":774,"vw":225.315581},{"c":225.88,"h":225.88,"l":225.685,"n":25,"o":225.75,"t":"2026-09-23T17:45:00Z","v":7332,"vw":225.870281},{"c":225.8,"h":225.86,"l":225.8,"n":13,"o":225.86,"t":"2026-09-23T18:00:00Z","v":734,"vw":225.844146},{"c":225.38,"h":225.38,"l":225.38,"n":2,"o":225.38,"t":"2026-09-23T18:30:00Z","v":133,"vw":225.38},{"c":225.3145,"h":225.3145,"l":225.135,"n":22,"o":225.275,"t":"2026-09-23T18:45:00Z","v":1123,"vw":225.269642},{"c":225.41,"h":225.41,"l":225.41,"n":4,"o":225.41,"t":"2026-09-23T19:00:00Z","v":141,"vw":225.41},{"c":225.175,"h":225.33,"l":225.175,"n":22,"o":225.26,"t":"2026-09-23T19:15:00Z","v":1010,"vw":225.26928},{"c":225.5,"h":225.5,"l":225.46,"n":21,"o":225.46,"t":"2026-09-23T19:30:00Z","v":1038,"vw":225.478182},{"c":224.98,"h":225.51,"l":224.98,"n":55,"o":225.51,"t":"2026-09-23T19:45:00Z","v":2227,"vw":225.311466},{"c":224.007,"h":224.007,"l":224.007,"n":2,"o":224.007,"t":"2026-09-24T13:15:00Z","v":502,"vw":224.007},{"c":223.4301,"h":224.28,"l":223.4301,"n":72,"o":224.28,"t":"2026-09-24T13:30:00Z","v":3062,"vw":224.113597},{"c":223.89,"h":223.89,"l":223.605,"n":46,"o":223.605,"t":"2026-09-24T13:45:00Z","v":1157,"vw":223.687609},{"c":223.175,"h":224.015,"l":223.17,"n":90,"o":223.87,"t":"2026-09-24T14:15:00Z","v":4818,"vw":223.684486},{"c":223.26,"h":223.57,"l":223.16,"n":20,"o":223.17,"t":"2026-09-24T14:30:00Z","v":841,"vw":223.292413},{"c":222.97,"h":223.125,"l":222.97,"n":53,"o":223,"t":"2026-09-24T14:45:00Z","v":3531,"vw":223.061026},{"c":222.745,"h":222.745,"l":222.745,"n":4,"o":222.745,"t":"2026-09-24T15:00:00Z","v":237,"vw":222.745},{"c":222.39,"h":222.5,"l":222.37,"n":20,"o":222.41,"t":"2026-09-24T15:15:00Z","v":1420,"vw":222.42881},{"c":222.6,"h":222.6353,"l":222.6,"n":40,"o":222.6353,"t":"2026-09-24T15:30:00Z","v":3061,"vw":222.603354},{"c":222.36,"h":222.36,"l":222.1,"n":13,"o":222.1,"t":"2026-09-24T16:00:00Z","v":1439,"vw":222.265899},{"c":223.775,"h":223.775,"l":222.51,"n":57,"o":222.51,"t":"2026-09-24T16:15:00Z","v":2650,"vw":222.939942},{"c":223.705,"h":223.705,"l":223.251,"n":13,"o":223.34,"t":"2026-09-24T16:30:00Z","v":1489,"vw":223.308246},{"c":223.43,"h":223.43,"l":223.365,"n":11,"o":223.365,"t":"2026-09-24T16:45:00Z","v":906,"vw":223.385833},{"c":223,"h":223.085,"l":223,"n":23,"o":223.085,"t":"2026-09-24T17:00:00Z","v":1518,"vw":223.007734},{"c":223,"h":223.0399,"l":223,"n":17,"o":223.0399,"t":"2026-09-24T17:15:00Z","v":697,"vw":223.025904},{"c":222.41,"h":222.465,"l":222.41,"n":7,"o":222.465,"t":"2026-09-24T17:30:00Z","v":471,"vw":222.422222},{"c":222.22,"h":222.28,"l":222.22,"n":6,"o":222.23,"t":"2026-09-24T17:45:00Z","v":431,"vw":222.24},{"c":222.26,"h":222.38,"l":222.165,"n":12,"o":222.38,"t":"2026-09-24T18:00:00Z","v":447,"vw":222.247324},{"c":222.79,"h":222.86,"l":222.59,"n":10,"o":222.59,"t":"2026-09-24T18:15:00Z","v":477,"vw":222.746667},{"c":222.74,"h":222.96,"l":222.36,"n":36,"o":222.96,"t":"2026-09-24T18:30:00Z","v":1731,"vw":222.774},{"c":222.52,"h":222.62,"l":222.31,"n":25,"o":222.31,"t":"2026-09-24T18:45:00Z","v":1065,"vw":222.458626},{"c":222.19,"h":222.315,"l":222.065,"n":15,"o":222.315,"t":"2026-09-24T19:00:00Z","v":1008,"vw":222.182918},{"c":221.985,"h":222.07,"l":221.945,"n":31,"o":222.07,"t":"2026-09-24T19:15:00Z","v":1039,"vw":221.990729},{"c":222.45,"h":222.45,"l":222.3,"n":44,"o":222.355,"t":"2026-09-24T19:30:00Z","v":2654,"vw":222.37589},{"c":222.49,"h":222.55,"l":222.33,"n":129,"o":222.375,"t":"2026-09-24T19:45:00Z","v":5973,"vw":222.435623},{"c":222.52,"h":222.52,"l":222.52,"n":8,"o":222.52,"t":"2026-09-24T20:00:00Z","v":189,"vw":222.52},{"c":222.56,"h":222.83,"l":222.29,"n":55,"o":222.71,"t":"2026-09-25T13:30:00Z","v":9298,"vw":222.666589},{"c":222.93,"h":222.93,"l":222.3956,"n":9,"o":222.3956,"t":"2026-09-25T13:45:00Z","v":729,"vw":222.529907},{"c":222.3,"h":222.61,"l":221.91,"n":31,"o":222.61,"t":"2026-09-25T14:00:00Z","v":7150,"vw":222.340036},{"c":222.335,"h":222.37,"l":222.32,"n":17,"o":222.37,"t":"2026-09-25T14:15:00Z","v":730,"vw":222.341667},{"c":222.625,"h":222.625,"l":222.355,"n":39,"o":222.46,"t":"2026-09-25T14:30:00Z","v":1311,"vw":222.491111},{"c":222.56,"h":222.89,"l":222.52,"n":45,"o":222.75,"t":"2026-09-25T14:45:00Z","v":2100,"vw":222.804529},{"c":222.88,"h":223.07,"l":222.88,"n":5,"o":223.07,"t":"2026-09-25T15:00:00Z","v":277,"vw":222.975},{"c":222.77,"h":222.95,"l":222.77,"n":10,"o":222.9,"t":"2026-09-25T15:15:00Z","v":488,"vw":222.873333},{"c":222.3979,"h":222.64,"l":222.34,"n":40,"o":222.64,"t":"2026-09-25T15:30:00Z","v":3550,"vw":222.479266},{"c":223.23,"h":223.23,"l":222.33,"n":29,"o":222.33,"t":"2026-09-25T15:45:00Z","v":1760,"vw":222.617011},{"c":223.68,"h":223.68,"l":223.54,"n":18,"o":223.54,"t":"2026-09-25T16:00:00Z","v":1043,"vw":223.617143},{"c":223.79,"h":223.79,"l":223.33,"n":15,"o":223.33,"t":"2026-09-25T16:15:00Z","v":1020,"vw":223.571991},{"c":223.69,"h":224.04,"l":223.57,"n":35,"o":223.975,"t":"2026-09-25T16:30:00Z","v":2180,"vw":223.771329},{"c":223.31,"h":223.485,"l":223.31,"n":13,"o":223.485,"t":"2026-09-25T16:45:00Z","v":658,"vw":223.383077},{"c":223.4301,"h":223.555,"l":223.39,"n":23,"o":223.39,"t":"2026-09-25T17:00:00Z","v":1506,"vw":223.483193},{"c":223.4799,"h":223.52,"l":223.46,"n":9,"o":223.52,"t":"2026-09-25T17:15:00Z","v":515,"vw":223.479966},{"c":223.35,"h":223.38,"l":223.18,"n":8,"o":223.18,"t":"2026-09-25T17:30:00Z","v":602,"vw":223.310938},{"c":223.33,"h":223.33,"l":223.17,"n":10,"o":223.27,"t":"2026-09-25T17:45:00Z","v":442,"vw":223.25254},{"c":223.28,"h":223.34,"l":223.28,"n":9,"o":223.34,"t":"2026-09-25T18:00:00Z","v":461,"vw":223.300526},{"c":223.16,"h":223.31,"l":223.16,"n":21,"o":223.29,"t":"2026-09-25T18:15:00Z","v":980,"vw":223.242984},{"c":223.27,"h":223.36,"l":223.11,"n":12,"o":223.36,"t":"2026-09-25T18:30:00Z","v":1654,"vw":223.171972},{"c":223.32,"h":223.32,"l":223.265,"n":10,"o":223.265,"t":"2026-09-25T18:45:00Z","v":311,"vw":223.287541},{"c":223.26,"h":223.26,"l":223.26,"n":2,"o":223.26,"t":"2026-09-25T19:00:00Z","v":106,"vw":223.26},{"c":223.31,"h":223.5,"l":223.31,"n":22,"o":223.485,"t":"2026-09-25T19:15:00Z","v":1148,"vw":223.397697},{"c":223.44,"h":223.4499,"l":223.32,"n":24,"o":223.32,"t":"2026-09-25T19:30:00Z","v":1483,"vw":223.419956},{"c":223.48,"h":223.9,"l":223.48,"n":36,"o":223.9,"t":"2026-09-25T19:45:00Z","v":3432,"vw":223.524795},{"c":223.62,"h":223.62,"l":223.62,"n":6,"o":223.62,"t":"2026-09-25T20:00:00Z","v":317,"vw":223.62},{"c":220.28,"h":220.28,"l":220.28,"n":2,"o":220.28,"t":"2026-09-28T13:15:00Z","v":377,"vw":220.28},{"c":219.86,"h":221.01,"l":219.52,"n":130,"o":220.61,"t":"2026-09-28T13:30:00Z","v":9300,"vw":220.413876},{"c":221.3667,"h":221.3667,"l":221.03,"n":22,"o":221.03,"t":"2026-09-28T13:45:00Z","v":2943,"vw":221.060354},{"c":222.12,"h":222.19,"l":221.42,"n":136,"o":221.47,"t":"2026-09-28T14:00:00Z","v":10866,"vw":222.03086},{"c":221.94,"h":221.99,"l":221.92,"n":82,"o":221.99,"t":"2026-09-28T14:15:00Z","v":13907,"vw":221.964308},{"c":221.85,"h":222.29,"l":221.75,"n":85,"o":222.29,"t":"2026-09-28T14:30:00Z","v":8858,"vw":221.887661},{"c":221.38,"h":221.89,"l":221.38,"n":99,"o":221.87,"t":"2026-09-28T14:45:00Z","v":4513,"vw":221.711804},{"c":220.33,"h":220.77,"l":220.33,"n":14,"o":220.77,"t":"2026-09-28T15:00:00Z","v":442,"vw":220.527317},{"c":220.4753,"h":220.805,"l":220.4,"n":84,"o":220.5,"t":"2026-09-28T15:15:00Z","v":5814,"vw":220.564141},{"c":220.605,"h":220.8,"l":220.605,"n":8,"o":220.73,"t":"2026-09-28T15:30:00Z","v":387,"vw":220.704379},{"c":220.58,"h":220.58,"l":220.4201,"n":16,"o":220.58,"t":"2026-09-28T15:45:00Z","v":583,"vw":220.52685},{"c":220.915,"h":220.97,"l":220.59,"n":121,"o":220.59,"t":"2026-09-28T16:00:00Z","v":7467,"vw":220.842944},{"c":222.24,"h":222.5,"l":220.94,"n":376,"o":220.94,"t":"2026-09-28T16:15:00Z","v":23774,"vw":221.798545},{"c":221.96,"h":222.3,"l":221.96,"n":17,"o":222.24,"t":"2026-09-28T16:30:00Z","v":1034,"vw":222.150834},{"c":221.6,"h":221.6,"l":221.6,"n":7,"o":221.6,"t":"2026-09-28T16:45:00Z","v":187,"vw":221.6},{"c":222.02,"h":222.58,"l":221.21,"n":140,"o":221.21,"t":"2026-09-28T17:00:00Z","v":7785,"vw":221.854337},{"c":221.69,"h":221.92,"l":221.65,"n":51,"o":221.92,"t":"2026-09-28T17:15:00Z","v":3459,"vw":221.75137},{"c":221.98,"h":222.02,"l":221.9756,"n":16,"o":222.02,"t":"2026-09-28T18:15:00Z","v":1101,"vw":222.003801},{"c":222.06,"h":222.06,"l":222.06,"n":4,"o":222.06,"t":"2026-09-28T18:30:00Z","v":369,"vw":222.06},{"c":222.01,"h":222.01,"l":222,"n":8,"o":222,"t":"2026-09-28T18:45:00Z","v":470,"vw":222.004802},{"c":221.805,"h":221.805,"l":221.805,"n":3,"o":221.805,"t":"2026-09-28T19:00:00Z","v":127,"vw":221.805},{"c":221.835,"h":221.835,"l":221.7,"n":17,"o":221.7,"t":"2026-09-28T19:15:00Z","v":434,"vw":221.775049},{"c":221.66,"h":221.94,"l":221.621,"n":69,"o":221.93,"t":"2026-09-28T19:30:00Z","v":4735,"vw":221.683061},{"c":221.28,"h":221.555,"l":221.26,"n":81,"o":221.555,"t":"2026-09-28T19:45:00Z","v":3525,"vw":221.34964},{"c":221.25,"h":221.25,"l":221.25,"n":8,"o":221.25,"t":"2026-09-28T20:00:00Z","v":996,"vw":221.25},{"c":221.33,"h":221.33,"l":221.33,"n":12,"o":221.33,"t":"2026-09-29T13:30:00Z","v":694,"vw":221.33},{"c":220.76,"h":221.07,"l":220.715,"n":10,"o":221.07,"t":"2026-09-29T13:45:00Z","v":7338,"vw":220.763633},{"c":220.68,"h":220.68,"l":220.68,"n":4,"o":220.68,"t":"2026-09-29T14:00:00Z","v":432,"vw":220.68},{"c":220.17,"h":220.685,"l":220.17,"n":36,"o":220.63,"t":"2026-09-29T14:15:00Z","v":1556,"vw":220.453235},{"c":219.99,"h":220.11,"l":219.81,"n":27,"o":219.81,"t":"2026-09-29T14:30:00Z","v":1658,"vw":219.984709},{"c":220.05,"h":220.27,"l":220.05,"n":10,"o":220.27,"t":"2026-09-29T14:45:00Z","v":1104,"vw":220.247042},{"c":219.34,"h":219.69,"l":219.34,"n":30,"o":219.67,"t":"2026-09-29T15:00:00Z","v":1046,"vw":219.530435},{"c":218.97,"h":219.355,"l":218.97,"n":41,"o":219.355,"t":"2026-09-29T15:15:00Z","v":1809,"vw":219.113716},{"c":219.23,"h":219.4598,"l":219.23,"n":42,"o":219.231,"t":"2026-09-29T15:30:00Z","v":1925,"vw":219.34277},{"c":219.14,"h":219.69,"l":219.14,"n":44,"o":219.48,"t":"2026-09-29T15:45:00Z","v":3714,"vw":219.448038},{"c":219.415,"h":219.46,"l":219.335,"n":10,"o":219.335,"t":"2026-09-29T16:00:00Z","v":988,"vw":219.405783},{"c":219.655,"h":219.68,"l":219.31,"n":23,"o":219.39,"t":"2026-09-29T16:15:00Z","v":2977,"vw":219.498209},{"c":219.495,"h":219.59,"l":219.495,"n":5,"o":219.59,"t":"2026-09-29T16:30:00Z","v":444,"vw":219.519611},{"c":219.27,"h":219.44,"l":219.14,"n":16,"o":219.44,"t":"2026-09-29T16:45:00Z","v":944,"vw":219.256655},{"c":219.215,"h":219.215,"l":219.2,"n":10,"o":219.2,"t":"2026-09-29T17:00:00Z","v":310,"vw":219.209737},{"c":219.41,"h":219.45,"l":219.33,"n":9,"o":219.435,"t":"2026-09-29T17:15:00Z","v":557,"vw":219.411453},{"c":219.63,"h":219.63,"l":219.52,"n":10,"o":219.52,"t":"2026-09-29T17:30:00Z","v":424,"vw":219.59},{"c":219.37,"h":219.79,"l":219.36,"n":18,"o":219.78,"t":"2026-09-29T17:45:00Z","v":1158,"vw":219.560813},{"c":219.71,"h":219.9359,"l":219.49,"n":55,"o":219.49,"t":"2026-09-29T18:00:00Z","v":5809,"vw":219.74025},{"c":219.33,"h":219.57,"l":219.33,"n":17,"o":219.57,"t":"2026-09-29T18:15:00Z","v":3731,"vw":219.45954},{"c":219.73,"h":220.04,"l":219.245,"n":135,"o":219.58,"t":"2026-09-29T18:30:00Z","v":13198,"vw":219.575},{"c":219.8,"h":219.8,"l":219.6,"n":21,"o":219.75,"t":"2026-09-29T18:45:00Z","v":7854,"vw":219.756819},{"c":219.825,"h":219.825,"l":219.825,"n":3,"o":219.825,"t":"2026-09-29T19:00:00Z","v":111,"vw":219.825},{"c":219.63,"h":219.63,"l":219.57,"n":10,"o":219.585,"t":"2026-09-29T19:15:00Z","v":469,"vw":219.60067},{"c":219.98,"h":219.98,"l":219.69,"n":8,"o":219.69,"t":"2026-09-29T19:30:00Z","v":519,"vw":219.890327},{"c":219.88,"h":220.025,"l":219.85,"n":35,"o":219.932,"t":"2026-09-29T19:45:00Z","v":1933,"vw":219.940682},{"c":219.84,"h":219.84,"l":219.84,"n":8,"o":219.84,"t":"2026-09-29T20:00:00Z","v":397,"vw":219.84},{"c":220.53,"h":220.94,"l":220.31,"n":76,"o":220.94,"t":"2026-09-30T13:30:00Z","v":1936,"vw":220.800759},{"c":220.265,"h":220.265,"l":220.265,"n":2,"o":220.265,"t":"2026-09-30T13:45:00Z","v":308,"vw":220.265},{"c":221.02,"h":221.22,"l":221.02,"n":6,"o":221.22,"t":"2026-09-30T14:00:00Z","v":458,"vw":221.126516},{"c":221.77,"h":221.77,"l":221.7545,"n":3,"o":221.7545,"t":"2026-09-30T14:15:00Z","v":256,"vw":221.760827},{"c":220.66,"h":220.705,"l":220.59,"n":4,"o":220.705,"t":"2026-09-30T14:30:00Z","v":638,"vw":220.676826},{"c":220.59,"h":220.89,"l":220.55,"n":26,"o":220.5604,"t":"2026-09-30T14:45:00Z","v":2432,"vw":220.696873},{"c":220.27,"h":220.58,"l":220.27,"n":9,"o":220.58,"t":"2026-09-30T15:00:00Z","v":3195,"vw":220.295411},{"c":219.78,"h":220.62,"l":219.78,"n":47,"o":220.62,"t":"2026-09-30T15:15:00Z","v":2167,"vw":220.125547},{"c":219.76,"h":220.11,"l":219.76,"n":26,"o":220.11,"t":"2026-09-30T15:30:00Z","v":1251,"vw":219.924054},{"c":219.82,"h":219.85,"l":219.59,"n":16,"o":219.59,"t":"2026-09-30T15:45:00Z","v":835,"vw":219.762222},{"c":219.975,"h":219.975,"l":219.975,"n":5,"o":219.975,"t":"2026-09-30T16:00:00Z","v":197,"vw":219.975},{"c":220.045,"h":220.07,"l":219.98,"n":15,"o":219.9801,"t":"2026-09-30T16:15:00Z","v":2199,"vw":220.014173},{"c":220.325,"h":220.325,"l":220.165,"n":12,"o":220.165,"t":"2026-09-30T16:30:00Z","v":644,"vw":220.217059},{"c":220.07,"h":220.125,"l":220.07,"n":9,"o":220.095,"t":"2026-09-30T17:00:00Z","v":877,"vw":220.108898},{"c":219.69,"h":219.77,"l":219.69,"n":15,"o":219.77,"t":"2026-09-30T17:15:00Z","v":442,"vw":219.73},{"c":220.12,"h":220.12,"l":219.81,"n":28,"o":219.88,"t":"2026-09-30T17:30:00Z","v":2313,"vw":219.97303},{"c":219.84,"h":220.135,"l":219.81,"n":39,"o":220.135,"t":"2026-09-30T17:45:00Z","v":1707,"vw":219.915283},{"c":219.88,"h":219.88,"l":219.88,"n":5,"o":219.88,"t":"2026-09-30T18:00:00Z","v":134,"vw":219.88},{"c":219.75,"h":219.9114,"l":219.75,"n":27,"o":219.9114,"t":"2026-09-30T18:15:00Z","v":3838,"vw":219.810687},{"c":219.62,"h":219.62,"l":219.568,"n":9,"o":219.568,"t":"2026-09-30T18:30:00Z","v":432,"vw":219.589757},{"c":219.6,"h":219.6,"l":219.45,"n":18,"o":219.565,"t":"2026-09-30T18:45:00Z","v":851,"vw":219.539},{"c":219.17,"h":219.59,"l":219.16,"n":20,"o":219.59,"t":"2026-09-30T19:00:00Z","v":1957,"vw":219.264224},{"c":219.295,"h":219.33,"l":219.295,"n":12,"o":219.315,"t":"2026-09-30T19:15:00Z","v":438,"vw":219.313438},{"c":219.05,"h":219.11,"l":219.05,"n":16,"o":219.11,"t":"2026-09-30T19:30:00Z","v":532,"vw":219.079419},{"c":218.27,"h":218.87,"l":218.25,"n":87,"o":218.84,"t":"2026-09-30T19:45:00Z","v":3654,"vw":218.576914},{"c":218.17,"h":218.17,"l":218.17,"n":7,"o":218.17,"t":"2026-09-30T20:00:00Z","v":676,"vw":218.17},{"c":216.95,"h":216.95,"l":216.95,"n":1,"o":216.95,"t":"2026-10-01T10:30:00Z","v":800,"vw":216.95},{"c":217.08,"h":217.08,"l":217.08,"n":1,"o":217.08,"t":"2026-10-01T13:15:00Z","v":200,"vw":217.08},{"c":215.19,"h":217.02,"l":215.12,"n":159,"o":217.02,"t":"2026-10-01T13:30:00Z","v":6864,"vw":216.272032},{"c":215.97,"h":216.22,"l":215.43,"n":76,"o":215.43,"t":"2026-10-01T13:45:00Z","v":6332,"vw":215.881816},{"c":214.96,"h":215.18,"l":214.545,"n":47,"o":215.18,"t":"2026-10-01T14:00:00Z","v":1726,"vw":214.834379},{"c":215.01,"h":215.01,"l":215.01,"n":15,"o":215.01,"t":"2026-10-01T14:15:00Z","v":533,"vw":215.01},{"c":215.525,"h":215.72,"l":214.95,"n":63,"o":214.95,"t":"2026-10-01T14:30:00Z","v":1856,"vw":215.284216},{"c":215.66,"h":215.84,"l":215.11,"n":115,"o":215.6618,"t":"2026-10-01T14:45:00Z","v":10062,"vw":215.529992},{"c":215.02,"h":215.3,"l":214.88,"n":32,"o":215.3,"t":"2026-10-01T15:00:00Z","v":1699,"vw":214.990451},{"c":215.124,"h":215.124,"l":214.8223,"n":86,"o":214.94,"t":"2026-10-01T15:15:00Z","v":4959,"vw":215.010459},{"c":215.14,"h":215.47,"l":214.79,"n":68,"o":214.905,"t":"2026-10-01T15:30:00Z","v":3861,"vw":215.274949},{"c":215.67,"h":215.84,"l":215.17,"n":67,"o":215.33,"t":"2026-10-01T15:45:00Z","v":5077,"vw":215.427524},{"c":216.275,"h":216.35,"l":215.89,"n":74,"o":215.89,"t":"2026-10-01T16:00:00Z","v":4211,"vw":216.154121},{"c":216.2863,"h":216.37,"l":216.05,"n":38,"o":216.05,"t":"2026-10-01T16:15:00Z","v":2354,"vw":216.246344},{"c":216.94,"h":216.94,"l":216.34,"n":71,"o":216.34,"t":"2026-10-01T16:30:00Z","v":4270,"vw":216.71747},{"c":216.81,"h":216.875,"l":216.6,"n":54,"o":216.86,"t":"2026-10-01T16:45:00Z","v":4005,"vw":216.779313},{"c":217.01,"h":217.2097,"l":216.82,"n":51,"o":216.82,"t":"2026-10-01T17:00:00Z","v":2631,"vw":217.046795},{"c":217.335,"h":217.54,"l":217.16,"n":36,"o":217.16,"t":"2026-10-01T17:15:00Z","v":1994,"vw":217.321188},{"c":217.45,"h":217.94,"l":217.33,"n":138,"o":217.33,"t":"2026-10-01T17:30:00Z","v":8496,"vw":217.663049},{"c":217.06,"h":217.59,"l":217.06,"n":18,"o":217.59,"t":"2026-10-01T17:45:00Z","v":1016,"vw":217.304167},{"c":217.32,"h":217.375,"l":216.89,"n":59,"o":217.07,"t":"2026-10-01T18:00:00Z","v":7752,"vw":216.961226},{"c":217.62,"h":217.77,"l":217.37,"n":68,"o":217.5,"t":"2026-10-01T18:15:00Z","v":3826,"vw":217.54766},{"c":217.52,"h":217.72,"l":217.46,"n":87,"o":217.475,"t":"2026-10-01T18:30:00Z","v":4400,"vw":217.55},{"c":217.48,"h":217.48,"l":217.34,"n":13,"o":217.36,"t":"2026-10-01T18:45:00Z","v":4467,"vw":217.372397},{"c":217.54,"h":217.54,"l":217.54,"n":16,"o":217.54,"t":"2026-10-01T19:00:00Z","v":722,"vw":217.54},{"c":217.45,"h":217.53,"l":217.2901,"n":47,"o":217.52,"t":"2026-10-01T19:15:00Z","v":2802,"vw":217.400902},{"c":217.79,"h":217.81,"l":217.5,"n":75,"o":217.525,"t":"2026-10-01T19:30:00Z","v":3150,"vw":217.6621},{"c":217.485,"h":217.77,"l":217.15,"n":255,"o":217.69,"t":"2026-10-01T19:45:00Z","v":11744,"vw":217.504111},{"c":217.68,"h":217.68,"l":217.68,"n":12,"o":217.68,"t":"2026-10-01T20:00:00Z","v":7360,"vw":217.68},{"c":220.2,"h":220.2,"l":219.24,"n":51,"o":219.46,"t":"2026-10-02T13:30:00Z","v":4307,"vw":219.491559},{"c":220.75,"h":220.76,"l":220.75,"n":21,"o":220.76,"t":"2026-10-02T13:45:00Z","v":1584,"vw":220.755639},{"c":221.35,"h":221.35,"l":220.3482,"n":21,"o":220.3482,"t":"2026-10-02T14:00:00Z","v":882,"vw":220.894471},{"c":220.93,"h":220.95,"l":220.93,"n":12,"o":220.95,"t":"2026-10-02T14:15:00Z","v":486,"vw":220.94},{"c":221.65,"h":221.65,"l":220.68,"n":32,"o":220.68,"t":"2026-10-02T14:30:00Z","v":2219,"vw":221.299708},{"c":221.665,"h":221.665,"l":221.665,"n":3,"o":221.665,"t":"2026-10-02T14:45:00Z","v":265,"vw":221.665},{"c":220.15,"h":220.87,"l":220,"n":45,"o":220.87,"t":"2026-10-02T15:00:00Z","v":2978,"vw":220.289628},{"c":220.07,"h":220.5,"l":220.05,"n":25,"o":220.49,"t":"2026-10-02T15:15:00Z","v":1559,"vw":220.322105},{"c":220.48,"h":220.525,"l":220.32,"n":42,"o":220.32,"t":"2026-10-02T15:30:00Z","v":3765,"vw":220.425056},{"c":220.35,"h":220.35,"l":220.24,"n":11,"o":220.26,"t":"2026-10-02T15:45:00Z","v":663,"vw":220.279},{"c":219.98,"h":220.24,"l":219.98,"n":5,"o":220.24,"t":"2026-10-02T16:00:00Z","v":250,"vw":220.11},{"c":219.91,"h":219.92,"l":219.81,"n":5,"o":219.92,"t":"2026-10-02T16:15:00Z","v":620,"vw":219.890702},{"c":219.95,"h":220.11,"l":219.9407,"n":5,"o":219.9407,"t":"2026-10-02T16:30:00Z","v":693,"vw":220.05774},{"c":219.965,"h":219.965,"l":219.965,"n":1,"o":219.965,"t":"2026-10-02T16:45:00Z","v":550,"vw":219.965},{"c":219.68,"h":220.02,"l":219.68,"n":11,"o":220.02,"t":"2026-10-02T17:00:00Z","v":513,"vw":219.811783},{"c":219.71,"h":219.71,"l":219.71,"n":4,"o":219.71,"t":"2026-10-02T17:15:00Z","v":140,"vw":219.71},{"c":219.74,"h":219.74,"l":219.74,"n":4,"o":219.74,"t":"2026-10-02T17:30:00Z","v":186,"vw":219.74},{"c":219.86,"h":219.88,"l":219.86,"n":7,"o":219.88,"t":"2026-10-02T17:45:00Z","v":348,"vw":219.87},{"c":220.015,"h":220.015,"l":219.86,"n":6,"o":219.86,"t":"2026-10-02T18:00:00Z","v":260,"vw":219.940481},{"c":219.905,"h":219.9701,"l":219.9,"n":5,"o":219.9701,"t":"2026-10-02T18:15:00Z","v":532,"vw":219.929556},{"c":220,"h":220,"l":219.865,"n":19,"o":219.865,"t":"2026-10-02T18:30:00Z","v":1325,"vw":219.969311},{"c":220.15,"h":220.16,"l":220.14,"n":32,"o":220.14,"t":"2026-10-02T18:45:00Z","v":2247,"vw":220.152738},{"c":220.19,"h":220.3,"l":220.19,"n":50,"o":220.24,"t":"2026-10-02T19:00:00Z","v":18390,"vw":220.204831},{"c":220.24,"h":220.4899,"l":220.24,"n":33,"o":220.27,"t":"2026-10-02T19:15:00Z","v":2389,"vw":220.358541},{"c":220.35,"h":220.35,"l":220.2509,"n":11,"o":220.2509,"t":"2026-10-02T19:30:00Z","v":748,"vw":220.31277},{"c":219.98,"h":220.15,"l":219.98,"n":142,"o":220.11,"t":"2026-10-02T19:45:00Z","v":10806,"vw":220.069659},{"c":219.85,"h":219.85,"l":219.85,"n":8,"o":219.85,"t":"2026-10-02T20:00:00Z","v":357,"vw":219.85},{"c":220.2,"h":220.2,"l":219.85,"n":41,"o":219.85,"t":"2026-10-02T21:45:00Z","v":9348,"vw":219.940217},{"c":220,"h":220,"l":219.8,"n":65,"o":219.85,"t":"2026-10-02T22:00:00Z","v":26740,"vw":219.888612},{"c":219.85,"h":219.85,"l":219.85,"n":4,"o":219.85,"t":"2026-10-02T22:30:00Z","v":3394,"vw":219.85},{"c":220,"h":220,"l":220,"n":3,"o":220,"t":"2026-10-02T23:30:00Z","v":214,"vw":220},{"c":218.33,"h":220.16,"l":218.14,"n":106,"o":220.04,"t":"2026-10-05T13:30:00Z","v":6011,"vw":219.636653},{"c":218.42,"h":218.42,"l":217.97,"n":28,"o":218.3221,"t":"2026-10-05T13:45:00Z","v":1848,"vw":218.226922},{"c":220.58,"h":220.58,"l":219.63,"n":37,"o":219.71,"t":"2026-10-05T14:00:00Z","v":2183,"vw":219.881251},{"c":220.47,"h":220.735,"l":220.42,"n":25,"o":220.52,"t":"2026-10-05T14:15:00Z","v":1907,"vw":220.604548},{"c":220.625,"h":220.7,"l":220.27,"n":21,"o":220.38,"t":"2026-10-05T14:30:00Z","v":1392,"vw":220.529941},{"c":220.9944,"h":221,"l":220.9944,"n":7,"o":221,"t":"2026-10-05T14:45:00Z","v":250,"vw":220.997186},{"c":220.59,"h":220.955,"l":220.53,"n":41,"o":220.9137,"t":"2026-10-05T15:00:00Z","v":4135,"vw":220.861815},{"c":220.86,"h":220.86,"l":220.45,"n":18,"o":220.525,"t":"2026-10-05T15:15:00Z","v":1281,"vw":220.516209},{"c":220.9,"h":220.975,"l":220.9,"n":9,"o":220.975,"t":"2026-10-05T15:30:00Z","v":329,"vw":220.9375},{"c":221.29,"h":221.4,"l":221.29,"n":7,"o":221.4,"t":"2026-10-05T15:45:00Z","v":380,"vw":221.337143},{"c":221.7,"h":221.7,"l":221.59,"n":7,"o":221.59,"t":"2026-10-05T16:00:00Z","v":437,"vw":221.645},{"c":221.82,"h":221.82,"l":221.82,"n":4,"o":221.82,"t":"2026-10-05T16:15:00Z","v":221,"vw":221.82},{"c":221.96,"h":221.96,"l":221.96,"n":12,"o":221.96,"t":"2026-10-05T16:30:00Z","v":448,"vw":221.96},{"c":222.26,"h":222.28,"l":222.26,"n":12,"o":222.27,"t":"2026-10-05T16:45:00Z","v":704,"vw":222.2725},{"c":222.32,"h":222.39,"l":222.32,"n":3,"o":222.39,"t":"2026-10-05T17:00:00Z","v":351,"vw":222.35},{"c":222.48,"h":222.48,"l":222.325,"n":21,"o":222.325,"t":"2026-10-05T17:30:00Z","v":583,"vw":222.394266},{"c":222.71,"h":222.71,"l":222.61,"n":16,"o":222.61,"t":"2026-10-05T17:45:00Z","v":427,"vw":222.635558},{"c":222.975,"h":222.975,"l":222.795,"n":22,"o":222.9,"t":"2026-10-05T18:00:00Z","v":1510,"vw":222.917294},{"c":222.92,"h":222.9807,"l":222.92,"n":13,"o":222.9807,"t":"2026-10-05T18:15:00Z","v":935,"vw":222.967979},{"c":222.73,"h":222.73,"l":222.73,"n":3,"o":222.73,"t":"2026-10-05T18:30:00Z","v":106,"vw":222.73},{"c":222.54,"h":222.56,"l":222.49,"n":19,"o":222.4916,"t":"2026-10-05T18:45:00Z","v":1409,"vw":222.500208},{"c":222.85,"h":222.93,"l":222.842,"n":32,"o":222.842,"t":"2026-10-05T19:00:00Z","v":2680,"vw":222.874141},{"c":223.2,"h":223.2,"l":223.2,"n":10,"o":223.2,"t":"2026-10-05T19:15:00Z","v":237,"vw":223.2},{"c":222.64,"h":222.68,"l":222.63,"n":18,"o":222.68,"t":"2026-10-05T19:30:00Z","v":880,"vw":222.64},{"c":221.59,"h":222.54,"l":221.59,"n":100,"o":222.54,"t":"2026-10-05T19:45:00Z","v":3906,"vw":221.935506},{"c":221.71,"h":221.71,"l":221.71,"n":8,"o":221.71,"t":"2026-10-05T20:00:00Z","v":157,"vw":221.71},{"c":222.6,"h":222.6,"l":222.6,"n":1,"o":222.6,"t":"2026-10-06T13:15:00Z","v":200,"vw":222.6},{"c":223.075,"h":223.075,"l":222.48,"n":28,"o":222.48,"t":"2026-10-06T13:30:00Z","v":1339,"vw":222.568659},{"c":221.88,"h":222.09,"l":221.88,"n":22,"o":222.09,"t":"2026-10-06T13:45:00Z","v":1020,"vw":221.968528},{"c":222.5677,"h":222.5677,"l":222.39,"n":4,"o":222.39,"t":"2026-10-06T14:00:00Z","v":358,"vw":222.492826},{"c":222.04,"h":222.075,"l":221.96,"n":9,"o":221.96,"t":"2026-10-06T14:15:00Z","v":468,"vw":222.031674},{"c":222.37,"h":222.49,"l":222.295,"n":24,"o":222.295,"t":"2026-10-06T14:30:00Z","v":1246,"vw":222.394239},{"c":222.385,"h":222.385,"l":222.07,"n":12,"o":222.07,"t":"2026-10-06T14:45:00Z","v":505,"vw":222.225516},{"c":222.95,"h":222.95,"l":222.84,"n":11,"o":222.84,"t":"2026-10-06T15:00:00Z","v":965,"vw":222.8725},{"c":223.5,"h":223.55,"l":223.47,"n":8,"o":223.49,"t":"2026-10-06T15:15:00Z","v":794,"vw":223.502209},{"c":223.68,"h":223.68,"l":223.46,"n":51,"o":223.6,"t":"2026-10-06T15:30:00Z","v":3113,"vw":223.615986},{"c":223.575,"h":223.7,"l":223.575,"n":5,"o":223.7,"t":"2026-10-06T15:45:00Z","v":270,"vw":223.635096},{"c":223.92,"h":223.92,"l":223.92,"n":4,"o":223.92,"t":"2026-10-06T16:00:00Z","v":331,"vw":223.92},{"c":223.72,"h":223.8,"l":223.72,"n":4,"o":223.8,"t":"2026-10-06T16:15:00Z","v":311,"vw":223.772288},{"c":223.73,"h":223.79,"l":223.73,"n":11,"o":223.79,"t":"2026-10-06T16:30:00Z","v":811,"vw":223.738011},{"c":223.7136,"h":223.8,"l":223.61,"n":9,"o":223.8,"t":"2026-10-06T16:45:00Z","v":541,"vw":223.66872},{"c":223.91,"h":223.99,"l":223.76,"n":16,"o":223.76,"t":"2026-10-06T17:00:00Z","v":1106,"vw":223.908},{"c":224.01,"h":224.0299,"l":223.81,"n":17,"o":223.81,"t":"2026-10-06T17:30:00Z","v":1319,"vw":223.959239},{"c":223.97,"h":223.98,"l":223.97,"n":4,"o":223.98,"t":"2026-10-06T17:45:00Z","v":306,"vw":223.974854},{"c":224.11,"h":224.1466,"l":223.995,"n":11,"o":224,"t":"2026-10-06T18:00:00Z","v":672,"vw":224.061327},{"c":223.6,"h":223.78,"l":223.6,"n":11,"o":223.78,"t":"2026-10-06T18:15:00Z","v":310,"vw":223.69},{"c":223.67,"h":223.67,"l":223.67,"n":3,"o":223.67,"t":"2026-10-06T18:30:00Z","v":163,"vw":223.67},{"c":223.78,"h":223.78,"l":223.65,"n":13,"o":223.69,"t":"2026-10-06T18:45:00Z","v":968,"vw":223.694721},{"c":223.5615,"h":223.77,"l":223.5615,"n":14,"o":223.76,"t":"2026-10-06T19:00:00Z","v":725,"vw":223.726846},{"c":223.32,"h":223.54,"l":223.32,"n":36,"o":223.54,"t":"2026-10-06T19:15:00Z","v":1959,"vw":223.374721},{"c":223.08,"h":223.13,"l":223.04,"n":20,"o":223.04,"t":"2026-10-06T19:30:00Z","v":1272,"vw":223.075395},{"c":223.15,"h":223.27,"l":223.044,"n":33,"o":223.1,"t":"2026-10-06T19:45:00Z","v":1528,"vw":223.163209},{"c":223.15,"h":223.15,"l":223.15,"n":6,"o":223.15,"t":"2026-10-06T20:00:00Z","v":280,"vw":223.15},{"c":220.81,"h":220.81,"l":220.81,"n":1,"o":220.81,"t":"2026-10-07T13:15:00Z","v":100,"vw":220.81},{"c":220.03,"h":220.81,"l":220.03,"n":40,"o":220.81,"t":"2026-10-07T13:30:00Z","v":2317,"vw":220.707615},{"c":219.515,"h":220.125,"l":219.515,"n":12,"o":219.965,"t":"2026-10-07T13:45:00Z","v":630,"vw":219.84389},{"c":219.78,"h":219.78,"l":219.46,"n":11,"o":219.62,"t":"2026-10-07T14:00:00Z","v":603,"vw":219.66},{"c":220.05,"h":220.09,"l":219.83,"n":17,"o":220.09,"t":"2026-10-07T14:15:00Z","v":1073,"vw":219.955121},{"c":219.6563,"h":220.12,"l":219.6563,"n":17,"o":219.88,"t":"2026-10-07T14:30:00Z","v":1119,"vw":219.823018},{"c":219.63,"h":219.63,"l":219.63,"n":7,"o":219.63,"t":"2026-10-07T15:00:00Z","v":120,"vw":219.63},{"c":219.245,"h":219.45,"l":219.1288,"n":9,"o":219.45,"t":"2026-10-07T15:15:00Z","v":706,"vw":219.239453},{"c":219.54,"h":219.54,"l":219.435,"n":8,"o":219.435,"t":"2026-10-07T15:30:00Z","v":788,"vw":219.506835},{"c":219.39,"h":219.58,"l":219.39,"n":15,"o":219.58,"t":"2026-10-07T15:45:00Z","v":518,"vw":219.462973},{"c":219.745,"h":219.75,"l":219.73,"n":12,"o":219.75,"t":"2026-10-07T16:00:00Z","v":531,"vw":219.743821},{"c":219.9109,"h":219.93,"l":219.84,"n":11,"o":219.92,"t":"2026-10-07T16:15:00Z","v":1111,"vw":219.891021},{"c":219.835,"h":220.01,"l":219.835,"n":14,"o":220.01,"t":"2026-10-07T16:30:00Z","v":1872,"vw":219.956045},{"c":219.68,"h":220.08,"l":219.68,"n":26,"o":219.91,"t":"2026-10-07T16:45:00Z","v":1375,"vw":219.926853},{"c":220.295,"h":220.295,"l":219.72,"n":23,"o":219.72,"t":"2026-10-07T17:00:00Z","v":1357,"vw":220.045731},{"c":220.279,"h":220.34,"l":220.279,"n":10,"o":220.28,"t":"2026-10-07T17:15:00Z","v":818,"vw":220.297483},{"c":220.3,"h":220.39,"l":220.126,"n":18,"o":220.22,"t":"2026-10-07T17:30:00Z","v":938,"vw":220.280225},{"c":220.15,"h":220.2996,"l":220.14,"n":41,"o":220.2996,"t":"2026-10-07T17:45:00Z","v":1267,"vw":220.203374},{"c":219.8793,"h":219.8793,"l":219.8793,"n":2,"o":219.8793,"t":"2026-10-07T18:00:00Z","v":116,"vw":219.8793},{"c":219.83,"h":219.931,"l":219.83,"n":3,"o":219.931,"t":"2026-10-07T18:15:00Z","v":310,"vw":219.898314},{"c":219.81,"h":219.85,"l":219.69,"n":17,"o":219.82,"t":"2026-10-07T18:30:00Z","v":1683,"vw":219.785627},{"c":219.92,"h":219.92,"l":219.8491,"n":4,"o":219.8491,"t":"2026-10-07T18:45:00Z","v":231,"vw":219.880333},{"c":219.9668,"h":220.0395,"l":219.95,"n":26,"o":220.01,"t":"2026-10-07T19:00:00Z","v":2220,"vw":220.018506},{"c":220.04,"h":220.04,"l":220.04,"n":5,"o":220.04,"t":"2026-10-07T19:15:00Z","v":257,"vw":220.04},{"c":219.95,"h":220.04,"l":219.91,"n":17,"o":220.04,"t":"2026-10-07T19:30:00Z","v":716,"vw":219.9473},{"c":219.63,"h":219.91,"l":219.54,"n":92,"o":219.84,"t":"2026-10-07T19:45:00Z","v":3216,"vw":219.716712},{"c":219.49,"h":219.49,"l":219.49,"n":7,"o":219.49,"t":"2026-10-07T20:00:00Z","v":1107,"vw":219.49},{"c":219.49,"h":220,"l":219.49,"n":44,"o":219.49,"t":"2026-10-07T21:00:00Z","v":6003,"vw":219.651545},{"c":220.2,"h":220.2,"l":220.2,"n":8,"o":220.2,"t":"2026-10-07T22:15:00Z","v":289,"vw":220.2},{"c":220,"h":220,"l":220,"n":5,"o":220,"t":"2026-10-07T22:30:00Z","v":229,"vw":220},{"c":220,"h":220,"l":220,"n":5,"o":220,"t":"2026-10-07T23:45:00Z","v":2382,"vw":220},{"c":218.55,"h":218.915,"l":218.55,"n":40,"o":218.73,"t":"2026-10-08T13:30:00Z","v":2364,"vw":218.664082},{"c":219.585,"h":219.73,"l":218.86,"n":11,"o":218.86,"t":"2026-10-08T13:45:00Z","v":1203,"vw":219.044076},{"c":219.68,"h":219.68,"l":219.68,"n":6,"o":219.68,"t":"2026-10-08T14:00:00Z","v":177,"vw":219.68},{"c":219.735,"h":219.735,"l":219.735,"n":4,"o":219.735,"t":"2026-10-08T14:15:00Z","v":286,"vw":219.735},{"c":219.72,"h":220.015,"l":219.72,"n":12,"o":219.76,"t":"2026-10-08T14:30:00Z","v":616,"vw":219.888892},{"c":219.5088,"h":219.5088,"l":219.44,"n":5,"o":219.44,"t":"2026-10-08T14:45:00Z","v":808,"vw":219.478935},{"c":219.34,"h":219.48,"l":219.34,"n":14,"o":219.48,"t":"2026-10-08T15:00:00Z","v":354,"vw":219.411863},{"c":218.61,"h":218.66,"l":218.61,"n":6,"o":218.66,"t":"2026-10-08T15:15:00Z","v":533,"vw":218.629438},{"c":218.9953,"h":218.9953,"l":218.89,"n":8,"o":218.89,"t":"2026-10-08T15:30:00Z","v":239,"vw":218.947686},{"c":219.09,"h":219.1107,"l":219.09,"n":7,"o":219.1107,"t":"2026-10-08T15:45:00Z","v":886,"vw":219.096275},{"c":219.14,"h":219.35,"l":218.8219,"n":68,"o":218.8219,"t":"2026-10-08T16:15:00Z","v":4443,"vw":219.052641},{"c":219.45,"h":219.45,"l":218.96,"n":16,"o":218.96,"t":"2026-10-08T16:30:00Z","v":2245,"vw":219.105253},{"c":220.12,"h":220.21,"l":219.11,"n":46,"o":219.11,"t":"2026-10-08T16:45:00Z","v":2730,"vw":219.808827},{"c":220.19,"h":220.24,"l":219.73,"n":35,"o":219.97,"t":"2026-10-08T17:00:00Z","v":2108,"vw":219.938959},{"c":220.33,"h":220.42,"l":219.93,"n":45,"o":219.995,"t":"2026-10-08T17:15:00Z","v":3224,"vw":220.179548},{"c":220.35,"h":220.3501,"l":220.23,"n":18,"o":220.305,"t":"2026-10-08T17:30:00Z","v":604,"vw":220.306636},{"c":220.5199,"h":220.61,"l":220.31,"n":27,"o":220.61,"t":"2026-10-08T17:45:00Z","v":361,"vw":220.483264},{"c":220.39,"h":220.7,"l":220.39,"n":18,"o":220.55,"t":"2026-10-08T18:00:00Z","v":1158,"vw":220.593851},{"c":219.96,"h":220.34,"l":219.96,"n":21,"o":220.34,"t":"2026-10-08T18:15:00Z","v":1008,"vw":220.091507},{"c":220.01,"h":220.04,"l":220.01,"n":16,"o":220.04,"t":"2026-10-08T18:30:00Z","v":815,"vw":220.029286},{"c":219.96,"h":220.13,"l":219.96,"n":14,"o":220.13,"t":"2026-10-08T18:45:00Z","v":655,"vw":220.026231},{"c":220.4,"h":220.4,"l":220.4,"n":9,"o":220.4,"t":"2026-10-08T19:00:00Z","v":185,"vw":220.4},{"c":220.31,"h":220.4,"l":220.31,"n":11,"o":220.4,"t":"2026-10-08T19:15:00Z","v":832,"vw":220.366165},{"c":220.21,"h":220.315,"l":220.2,"n":23,"o":220.2,"t":"2026-10-08T19:30:00Z","v":1345,"vw":220.2375},{"c":220.53,"h":220.53,"l":220.22,"n":56,"o":220.22,"t":"2026-10-08T19:45:00Z","v":3260,"vw":220.342915},{"c":220.51,"h":220.51,"l":220.51,"n":8,"o":220.51,"t":"2026-10-08T20:00:00Z","v":134,"vw":220.51},{"c":220.51,"h":220.51,"l":220.51,"n":6,"o":220.51,"t":"2026-10-08T22:30:00Z","v":3985,"vw":220.51},{"c":221.58,"h":221.58,"l":221.57,"n":30,"o":221.57,"t":"2026-10-09T13:30:00Z","v":1429,"vw":221.571373},{"c":221.75,"h":222.2,"l":221.75,"n":27,"o":222.13,"t":"2026-10-09T14:00:00Z","v":1932,"vw":221.99282},{"c":221.45,"h":222,"l":221.45,"n":42,"o":222,"t":"2026-10-09T14:15:00Z","v":4679,"vw":221.636883},{"c":221.53,"h":221.63,"l":221.42,"n":24,"o":221.45,"t":"2026-10-09T14:30:00Z","v":2257,"vw":221.500692},{"c":221.71,"h":221.815,"l":221.71,"n":3,"o":221.815,"t":"2026-10-09T14:45:00Z","v":301,"vw":221.745},{"c":221.955,"h":222.09,"l":221.64,"n":32,"o":221.64,"t":"2026-10-09T15:00:00Z","v":1906,"vw":221.949113},{"c":222.21,"h":222.44,"l":222.21,"n":44,"o":222.3,"t":"2026-10-09T15:15:00Z","v":2292,"vw":222.33847},{"c":222.2,"h":222.375,"l":222.2,"n":36,"o":222.22,"t":"2026-10-09T15:30:00Z","v":3048,"vw":222.253003},{"c":222.08,"h":222.265,"l":222.08,"n":36,"o":222.11,"t":"2026-10-09T15:45:00Z","v":2521,"vw":222.14396},{"c":221.9,"h":222.18,"l":221.85,"n":16,"o":222.18,"t":"2026-10-09T16:00:00Z","v":1599,"vw":221.969091},{"c":221.93,"h":221.93,"l":221.9,"n":5,"o":221.93,"t":"2026-10-09T16:15:00Z","v":589,"vw":221.92069},{"c":221.97,"h":222.0099,"l":221.87,"n":16,"o":222.0099,"t":"2026-10-09T16:30:00Z","v":692,"vw":221.934908},{"c":221.97,"h":221.99,"l":221.92,"n":7,"o":221.99,"t":"2026-10-09T16:45:00Z","v":928,"vw":221.951765},{"c":221.97,"h":222.18,"l":221.97,"n":12,"o":222.03,"t":"2026-10-09T17:00:00Z","v":459,"vw":222.065},{"c":222.0899,"h":222.0899,"l":221.95,"n":8,"o":221.95,"t":"2026-10-09T17:15:00Z","v":411,"vw":222.052191},{"c":222.4,"h":222.4,"l":222.19,"n":56,"o":222.26,"t":"2026-10-09T17:30:00Z","v":4808,"vw":222.256413},{"c":222.4,"h":222.4,"l":222.25,"n":18,"o":222.31,"t":"2026-10-09T17:45:00Z","v":1077,"vw":222.301127},{"c":222.475,"h":222.48,"l":222.475,"n":11,"o":222.48,"t":"2026-10-09T18:00:00Z","v":746,"vw":222.476155},{"c":222.3,"h":222.49,"l":222.3,"n":8,"o":222.49,"t":"2026-10-09T18:15:00Z","v":311,"vw":222.397317},{"c":222.15,"h":222.28,"l":222.1101,"n":19,"o":222.28,"t":"2026-10-09T18:30:00Z","v":1982,"vw":222.150114},{"c":222.185,"h":222.3227,"l":222.17,"n":33,"o":222.18,"t":"2026-10-09T18:45:00Z","v":1388,"vw":222.261765},{"c":222.18,"h":222.41,"l":222.18,"n":18,"o":222.41,"t":"2026-10-09T19:00:00Z","v":391,"vw":222.295},{"c":221.95,"h":222.12,"l":221.95,"n":42,"o":222.12,"t":"2026-10-09T19:15:00Z","v":2956,"vw":222.045455},{"c":222.07,"h":222.07,"l":221.92,"n":28,"o":221.945,"t":"2026-10-09T19:30:00Z","v":1099,"vw":221.999167},{"c":221.64,"h":221.72,"l":221.54,"n":51,"o":221.72,"t":"2026-10-09T19:45:00Z","v":3035,"vw":221.628081},{"c":221.57,"h":221.57,"l":221.57,"n":7,"o":221.57,"t":"2026-10-09T20:00:00Z","v":230,"vw":221.57},{"c":220.57,"h":220.57,"l":220.57,"n":1,"o":220.57,"t":"2026-10-12T13:15:00Z","v":118,"vw":220.57},{"c":221.01,"h":221.185,"l":220.82,"n":42,"o":220.97,"t":"2026-10-12T13:30:00Z","v":2585,"vw":220.988371},{"c":221.04,"h":221.17,"l":220.89,"n":55,"o":220.97,"t":"2026-10-12T13:45:00Z","v":3206,"vw":221.031349},{"c":221.65,"h":221.665,"l":221.65,"n":6,"o":221.665,"t":"2026-10-12T14:00:00Z","v":382,"vw":221.656414},{"c":221.7,"h":221.7,"l":221.7,"n":3,"o":221.7,"t":"2026-10-12T14:15:00Z","v":103,"vw":221.7},{"c":222.03,"h":222.03,"l":222.03,"n":1,"o":222.03,"t":"2026-10-12T14:30:00Z","v":100,"vw":222.03},{"c":222.075,"h":222.075,"l":222.045,"n":5,"o":222.045,"t":"2026-10-12T14:45:00Z","v":238,"vw":222.059493},{"c":222.17,"h":222.17,"l":222.17,"n":2,"o":222.17,"t":"2026-10-12T15:00:00Z","v":116,"vw":222.17},{"c":222.35,"h":222.35,"l":222.3433,"n":7,"o":222.3433,"t":"2026-10-12T15:15:00Z","v":1701,"vw":222.345722},{"c":222.805,"h":222.805,"l":222.635,"n":25,"o":222.66,"t":"2026-10-12T15:30:00Z","v":5096,"vw":222.667153},{"c":222.51,"h":222.51,"l":222.47,"n":5,"o":222.47,"t":"2026-10-12T15:45:00Z","v":345,"vw":222.49},{"c":222.52,"h":222.52,"l":222.48,"n":6,"o":222.48,"t":"2026-10-12T16:00:00Z","v":246,"vw":222.497391},{"c":222.3201,"h":222.45,"l":222.3201,"n":13,"o":222.3792,"t":"2026-10-12T16:15:00Z","v":1135,"vw":222.365688},{"c":222.24,"h":222.35,"l":222.24,"n":3,"o":222.35,"t":"2026-10-12T16:30:00Z","v":266,"vw":222.281667},{"c":222.205,"h":222.205,"l":222.205,"n":5,"o":222.205,"t":"2026-10-12T16:45:00Z","v":247,"vw":222.205},{"c":222.5046,"h":222.5046,"l":222.5046,"n":2,"o":222.5046,"t":"2026-10-12T17:00:00Z","v":745,"vw":222.5046},{"c":222.23,"h":222.35,"l":222.23,"n":9,"o":222.35,"t":"2026-10-12T17:15:00Z","v":242,"vw":222.285046},{"c":222.165,"h":222.165,"l":222.165,"n":1,"o":222.165,"t":"2026-10-12T17:30:00Z","v":102,"vw":222.165},{"c":222,"h":222.13,"l":222,"n":15,"o":222.0401,"t":"2026-10-12T17:45:00Z","v":1287,"vw":222.027446},{"c":222.07,"h":222.1418,"l":222.07,"n":5,"o":222.1418,"t":"2026-10-12T18:00:00Z","v":443,"vw":222.089551},{"c":221.84,"h":222.0362,"l":221.84,"n":7,"o":221.985,"t":"2026-10-12T18:15:00Z","v":594,"vw":221.933654},{"c":221.78,"h":221.78,"l":221.78,"n":2,"o":221.78,"t":"2026-10-12T18:45:00Z","v":392,"vw":221.78},{"c":221.59,"h":221.59,"l":221.59,"n":5,"o":221.59,"t":"2026-10-12T19:00:00Z","v":594,"vw":221.59},{"c":221.36,"h":221.41,"l":221.36,"n":13,"o":221.41,"t":"2026-10-12T19:15:00Z","v":597,"vw":221.38648},{"c":221.33,"h":221.33,"l":221.33,"n":11,"o":221.33,"t":"2026-10-12T19:30:00Z","v":704,"vw":221.33},{"c":221.42,"h":221.49,"l":221.28,"n":43,"o":221.28,"t":"2026-10-12T19:45:00Z","v":1622,"vw":221.358148},{"c":221.48,"h":221.48,"l":221.48,"n":8,"o":221.48,"t":"2026-10-12T20:00:00Z","v":718,"vw":221.48},{"c":222,"h":222,"l":221.49,"n":63,"o":221.49,"t":"2026-10-12T21:30:00Z","v":2455,"vw":221.672987},{"c":222.2,"h":222.2,"l":222.01,"n":21,"o":222.01,"t":"2026-10-12T22:00:00Z","v":1753,"vw":222.036298},{"c":221.6,"h":221.6,"l":221.6,"n":3,"o":221.6,"t":"2026-10-12T23:15:00Z","v":200,"vw":221.6},{"c":221.5,"h":221.5,"l":221.5,"n":7,"o":221.5,"t":"2026-10-12T23:45:00Z","v":1040,"vw":221.5},{"c":222.7,"h":222.7,"l":221.51,"n":89,"o":221.51,"t":"2026-10-13T10:15:00Z","v":2475,"vw":222.02479},{"c":222.01,"h":222.01,"l":222.01,"n":6,"o":222.01,"t":"2026-10-13T13:00:00Z","v":1000,"vw":222.01},{"c":222.41,"h":222.775,"l":222.27,"n":80,"o":222.27,"t":"2026-10-13T13:30:00Z","v":5104,"vw":222.443713},{"c":221.08,"h":221.08,"l":220.94,"n":13,"o":220.99,"t":"2026-10-13T14:00:00Z","v":695,"vw":220.974401},{"c":220.9,"h":220.95,"l":220.7,"n":23,"o":220.95,"t":"2026-10-13T14:15:00Z","v":1417,"vw":220.879523},{"c":220.82,"h":220.92,"l":220.79,"n":31,"o":220.87,"t":"2026-10-13T14:30:00Z","v":2961,"vw":220.875293},{"c":221.1,"h":221.1,"l":220.95,"n":17,"o":220.95,"t":"2026-10-13T14:45:00Z","v":535,"vw":221.04},{"c":220.9801,"h":221.14,"l":220.89,"n":36,"o":220.89,"t":"2026-10-13T15:00:00Z","v":2318,"vw":221.084765},{"c":220.81,"h":220.97,"l":220.81,"n":6,"o":220.97,"t":"2026-10-13T15:15:00Z","v":529,"vw":220.863464},{"c":220.59,"h":220.76,"l":220.58,"n":34,"o":220.76,"t":"2026-10-13T15:30:00Z","v":2146,"vw":220.735609},{"c":220.4401,"h":220.49,"l":220.4401,"n":2,"o":220.49,"t":"2026-10-13T15:45:00Z","v":273,"vw":220.458378},{"c":220.64,"h":220.64,"l":220.64,"n":2,"o":220.64,"t":"2026-10-13T16:00:00Z","v":101,"vw":220.64},{"c":220.8403,"h":220.861,"l":220.8403,"n":5,"o":220.861,"t":"2026-10-13T16:15:00Z","v":433,"vw":220.854501},{"c":221.33,"h":221.33,"l":221.33,"n":2,"o":221.33,"t":"2026-10-13T16:30:00Z","v":101,"vw":221.33},{"c":221.46,"h":221.46,"l":221.46,"n":1,"o":221.46,"t":"2026-10-13T17:00:00Z","v":100,"vw":221.46},{"c":221.615,"h":221.615,"l":221.61,"n":4,"o":221.61,"t":"2026-10-13T17:30:00Z","v":217,"vw":221.612441},{"c":221.35,"h":221.395,"l":221.35,"n":4,"o":221.395,"t":"2026-10-13T17:45:00Z","v":208,"vw":221.3725},{"c":221.96,"h":221.96,"l":221.335,"n":47,"o":221.335,"t":"2026-10-13T18:00:00Z","v":4968,"vw":221.836456},{"c":222.205,"h":222.205,"l":222.205,"n":3,"o":222.205,"t":"2026-10-13T18:30:00Z","v":177,"vw":222.205},{"c":222.415,"h":222.415,"l":222.225,"n":16,"o":222.225,"t":"2026-10-13T18:45:00Z","v":856,"vw":222.331649},{"c":222.42,"h":222.42,"l":222.34,"n":18,"o":222.4,"t":"2026-10-13T19:00:00Z","v":2377,"vw":222.396079},{"c":222.485,"h":222.485,"l":222.371,"n":10,"o":222.371,"t":"2026-10-13T19:15:00Z","v":1218,"vw":222.412544},{"c":222.525,"h":222.5384,"l":222.45,"n":12,"o":222.45,"t":"2026-10-13T19:30:00Z","v":584,"vw":222.492726},{"c":222.06,"h":222.28,"l":222.06,"n":22,"o":222.25,"t":"2026-10-13T19:45:00Z","v":1144,"vw":222.165652},{"c":222.06,"h":222.06,"l":222.06,"n":8,"o":222.06,"t":"2026-10-13T20:00:00Z","v":146,"vw":222.06},{"c":220.29,"h":220.29,"l":220.29,"n":3,"o":220.29,"t":"2026-10-14T13:00:00Z","v":102,"vw":220.29},{"c":221.565,"h":221.565,"l":220.45,"n":34,"o":220.45,"t":"2026-10-14T13:30:00Z","v":1187,"vw":220.588692},{"c":220.4984,"h":220.68,"l":220.12,"n":13,"o":220.146,"t":"2026-10-14T13:45:00Z","v":1066,"vw":220.479633},{"c":219.405,"h":219.895,"l":219.345,"n":16,"o":219.895,"t":"2026-10-14T14:00:00Z","v":1204,"vw":219.475838},{"c":219.64,"h":219.79,"l":219.64,"n":6,"o":219.79,"t":"2026-10-14T14:15:00Z","v":405,"vw":219.7525},{"c":220.05,"h":220.11,"l":220.04,"n":12,"o":220.04,"t":"2026-10-14T14:30:00Z","v":531,"vw":220.067655},{"c":219.46,"h":219.68,"l":219.46,"n":8,"o":219.68,"t":"2026-10-14T14:45:00Z","v":471,"vw":219.533333},{"c":219.36,"h":219.5,"l":219.34,"n":9,"o":219.5,"t":"2026-10-14T15:00:00Z","v":781,"vw":219.424562},{"c":219.59,"h":219.59,"l":219.19,"n":21,"o":219.19,"t":"2026-10-14T15:15:00Z","v":1733,"vw":219.371373},{"c":219.23,"h":219.6,"l":219.23,"n":26,"o":219.6,"t":"2026-10-14T15:30:00Z","v":1962,"vw":219.338886},{"c":219.3801,"h":219.395,"l":219.38,"n":12,"o":219.38,"t":"2026-10-14T15:45:00Z","v":372,"vw":219.386048},{"c":219.36,"h":219.36,"l":219.27,"n":9,"o":219.27,"t":"2026-10-14T16:00:00Z","v":537,"vw":219.309773},{"c":219.23,"h":219.23,"l":219.11,"n":36,"o":219.16,"t":"2026-10-14T16:15:00Z","v":3161,"vw":219.192874},{"c":219.565,"h":219.6,"l":219.47,"n":10,"o":219.47,"t":"2026-10-14T16:30:00Z","v":621,"vw":219.557491},{"c":219.85,"h":219.85,"l":219.6159,"n":6,"o":219.6159,"t":"2026-10-14T16:45:00Z","v":358,"vw":219.699948},{"c":219.64,"h":219.9655,"l":219.64,"n":10,"o":219.9655,"t":"2026-10-14T17:00:00Z","v":698,"vw":219.881373},{"c":219.53,"h":219.78,"l":219.53,"n":29,"o":219.56,"t":"2026-10-14T17:15:00Z","v":1613,"vw":219.64354},{"c":219.4,"h":219.56,"l":219.38,"n":25,"o":219.53,"t":"2026-10-14T17:30:00Z","v":2031,"vw":219.506272},{"c":218.6,"h":219.3,"l":218.6,"n":30,"o":219.3,"t":"2026-10-14T17:45:00Z","v":1490,"vw":218.848164},{"c":218.7,"h":218.7,"l":218.31,"n":24,"o":218.52,"t":"2026-10-14T18:00:00Z","v":1606,"vw":218.504791},{"c":219.09,"h":219.09,"l":219.035,"n":8,"o":219.035,"t":"2026-10-14T18:15:00Z","v":434,"vw":219.052966},{"c":219.2441,"h":219.295,"l":219.205,"n":16,"o":219.215,"t":"2026-10-14T18:30:00Z","v":901,"vw":219.246257},{"c":219.47,"h":219.5,"l":219.18,"n":16,"o":219.18,"t":"2026-10-14T18:45:00Z","v":1480,"vw":219.386134},{"c":219.625,"h":219.625,"l":219.42,"n":15,"o":219.45,"t":"2026-10-14T19:00:00Z","v":745,"vw":219.505238},{"c":219.6101,"h":219.6101,"l":219.61,"n":19,"o":219.61,"t":"2026-10-14T19:15:00Z","v":587,"vw":219.610032},{"c":219.73,"h":219.76,"l":219.73,"n":6,"o":219.76,"t":"2026-10-14T19:30:00Z","v":429,"vw":219.746129},{"c":220.34,"h":220.34,"l":219.85,"n":42,"o":219.85,"t":"2026-10-14T19:45:00Z","v":1623,"vw":220.08908},{"c":220.34,"h":220.34,"l":220.34,"n":8,"o":220.34,"t":"2026-10-14T20:00:00Z","v":246,"vw":220.34},{"c":222,"h":222.68,"l":221.58,"n":39,"o":221.58,"t":"2026-10-15T13:30:00Z","v":3885,"vw":221.939698},{"c":221.25,"h":221.25,"l":220.89,"n":14,"o":220.89,"t":"2026-10-15T13:45:00Z","v":1504,"vw":221.07},{"c":221.93,"h":221.93,"l":221.39,"n":6,"o":221.39,"t":"2026-10-15T14:00:00Z","v":248,"vw":221.66},{"c":222.07,"h":222.14,"l":221.67,"n":53,"o":221.78,"t":"2026-10-15T14:15:00Z","v":3280,"vw":221.940026},{"c":222.83,"h":223,"l":221.96,"n":39,"o":221.96,"t":"2026-10-15T14:30:00Z","v":2716,"vw":222.522258},{"c":223.36,"h":223.45,"l":223,"n":36,"o":223,"t":"2026-10-15T14:45:00Z","v":2689,"vw":223.292295},{"c":223.93,"h":223.93,"l":223.66,"n":18,"o":223.681,"t":"2026-10-15T15:00:00Z","v":533,"vw":223.730522},{"c":223.83,"h":224.14,"l":223.83,"n":23,"o":224.11,"t":"2026-10-15T15:15:00Z","v":2373,"vw":224.003092},{"c":223.6627,"h":223.6627,"l":223.4,"n":18,"o":223.4,"t":"2026-10-15T15:30:00Z","v":1421,"vw":223.537602},{"c":223.175,"h":223.42,"l":223.1,"n":49,"o":223.41,"t":"2026-10-15T15:45:00Z","v":5311,"vw":223.376073},{"c":222.84,"h":223.05,"l":222.84,"n":11,"o":223.03,"t":"2026-10-15T16:00:00Z","v":751,"vw":223.01},{"c":223.04,"h":223.04,"l":222.94,"n":14,"o":222.94,"t":"2026-10-15T16:15:00Z","v":1592,"vw":222.947117},{"c":223.09,"h":223.14,"l":222.98,"n":9,"o":223.14,"t":"2026-10-15T16:30:00Z","v":778,"vw":223.077199},{"c":222.9,"h":223.05,"l":222.85,"n":6,"o":223.05,"t":"2026-10-15T16:45:00Z","v":655,"vw":222.915337},{"c":222.99,"h":222.99,"l":222.98,"n":6,"o":222.98,"t":"2026-10-15T17:00:00Z","v":492,"vw":222.985405},{"c":222.8,"h":222.84,"l":222.8,"n":10,"o":222.84,"t":"2026-10-15T17:15:00Z","v":729,"vw":222.82651},{"c":223.05,"h":223.05,"l":222.95,"n":9,"o":222.95,"t":"2026-10-15T17:30:00Z","v":662,"vw":223.010185},{"c":223.3,"h":223.51,"l":223.3,"n":29,"o":223.51,"t":"2026-10-15T18:00:00Z","v":1460,"vw":223.435851},{"c":223.16,"h":223.35,"l":223.16,"n":12,"o":223.35,"t":"2026-10-15T18:15:00Z","v":518,"vw":223.311694},{"c":223.185,"h":223.185,"l":223.16,"n":10,"o":223.16,"t":"2026-10-15T18:30:00Z","v":494,"vw":223.168333},{"c":223.27,"h":223.27,"l":223.27,"n":4,"o":223.27,"t":"2026-10-15T18:45:00Z","v":109,"vw":223.27},{"c":223.72,"h":223.72,"l":223.54,"n":20,"o":223.54,"t":"2026-10-15T19:00:00Z","v":1172,"vw":223.599259},{"c":223.9,"h":223.95,"l":223.76,"n":22,"o":223.76,"t":"2026-10-15T19:15:00Z","v":982,"vw":223.868101},{"c":223.77,"h":223.84,"l":223.6601,"n":58,"o":223.6601,"t":"2026-10-15T19:30:00Z","v":3941,"vw":223.769616},{"c":223.99,"h":223.99,"l":223.72,"n":118,"o":223.86,"t":"2026-10-15T19:45:00Z","v":6691,"vw":223.880642},{"c":223.88,"h":223.88,"l":223.88,"n":7,"o":223.88,"t":"2026-10-15T20:00:00Z","v":144,"vw":223.88},{"c":225.65,"h":225.65,"l":224.54,"n":29,"o":224.54,"t":"2026-10-16T13:30:00Z","v":4501,"vw":225.102788},{"c":227.1801,"h":227.1801,"l":226.875,"n":20,"o":227.095,"t":"2026-10-16T13:45:00Z","v":1977,"vw":227.105863},{"c":227.32,"h":227.605,"l":227.23,"n":14,"o":227.605,"t":"2026-10-16T14:00:00Z","v":752,"vw":227.389434},{"c":227.1499,"h":227.1499,"l":227.1499,"n":4,"o":227.1499,"t":"2026-10-16T14:15:00Z","v":165,"vw":227.1499},{"c":227.51,"h":227.88,"l":227.51,"n":14,"o":227.88,"t":"2026-10-16T14:30:00Z","v":420,"vw":227.745942},{"c":227.835,"h":227.835,"l":227.17,"n":6,"o":227.24,"t":"2026-10-16T14:45:00Z","v":524,"vw":227.480703},{"c":227.38,"h":227.82,"l":227.38,"n":16,"o":227.66,"t":"2026-10-16T15:00:00Z","v":965,"vw":227.671429},{"c":226.74,"h":226.74,"l":226.74,"n":1,"o":226.74,"t":"2026-10-16T15:30:00Z","v":130,"vw":226.74},{"c":225.86,"h":226.6299,"l":225.86,"n":18,"o":226.41,"t":"2026-10-16T15:45:00Z","v":1100,"vw":226.406718},{"c":225.75,"h":225.75,"l":225.22,"n":62,"o":225.59,"t":"2026-10-16T16:00:00Z","v":5850,"vw":225.299318},{"c":225.765,"h":226.14,"l":225.765,"n":34,"o":226.14,"t":"2026-10-16T16:15:00Z","v":4001,"vw":225.887982},{"c":225.61,"h":225.86,"l":225.57,"n":15,"o":225.745,"t":"2026-10-16T16:30:00Z","v":1845,"vw":225.606034},{"c":225.59,"h":225.69,"l":225.475,"n":105,"o":225.545,"t":"2026-10-16T16:45:00Z","v":17240,"vw":225.590433},{"c":224.83,"h":225.02,"l":224.83,"n":7,"o":225.02,"t":"2026-10-16T17:00:00Z","v":658,"vw":224.901119},{"c":224.51,"h":224.51,"l":224.51,"n":3,"o":224.51,"t":"2026-10-16T17:15:00Z","v":120,"vw":224.51},{"c":224.99,"h":225.07,"l":224.78,"n":27,"o":224.78,"t":"2026-10-16T17:30:00Z","v":1806,"vw":224.97986},{"c":224.51,"h":225.01,"l":224.51,"n":52,"o":225.01,"t":"2026-10-16T17:45:00Z","v":1545,"vw":224.724031},{"c":224.35,"h":224.48,"l":224.2,"n":14,"o":224.2,"t":"2026-10-16T18:00:00Z","v":1603,"vw":224.40672},{"c":224.165,"h":224.455,"l":224.06,"n":21,"o":224.44,"t":"2026-10-16T18:15:00Z","v":2465,"vw":224.251564},{"c":224.165,"h":224.255,"l":223.97,"n":15,"o":224.14,"t":"2026-10-16T18:30:00Z","v":1115,"vw":224.136913},{"c":224.2,"h":224.2,"l":224.11,"n":17,"o":224.15,"t":"2026-10-16T18:45:00Z","v":524,"vw":224.1525},{"c":224.43,"h":224.43,"l":224.065,"n":27,"o":224.3586,"t":"2026-10-16T19:00:00Z","v":1768,"vw":224.224345},{"c":224.43,"h":224.51,"l":224.22,"n":45,"o":224.465,"t":"2026-10-16T19:15:00Z","v":2479,"vw":224.390652},{"c":224.47,"h":224.685,"l":224.47,"n":79,"o":224.68,"t":"2026-10-16T19:30:00Z","v":6170,"vw":224.575391},{"c":225.14,"h":225.14,"l":224.46,"n":88,"o":224.49,"t":"2026-10-16T19:45:00Z","v":9037,"vw":224.826501},{"c":225.12,"h":225.12,"l":225.12,"n":7,"o":225.12,"t":"2026-10-16T20:00:00Z","v":395,"vw":225.12},{"c":225.73,"h":226.0853,"l":225.545,"n":64,"o":225.7,"t":"2026-10-19T13:30:00Z","v":2997,"vw":225.738357},{"c":224.88,"h":224.88,"l":224.77,"n":7,"o":224.77,"t":"2026-10-19T14:00:00Z","v":469,"vw":224.797919},{"c":224.93,"h":225.5351,"l":224.93,"n":51,"o":225.5351,"t":"2026-10-19T14:15:00Z","v":2701,"vw":225.109974},{"c":224.9,"h":224.98,"l":224.66,"n":27,"o":224.66,"t":"2026-10-19T14:30:00Z","v":1874,"vw":224.785361},{"c":224.69,"h":224.99,"l":224.69,"n":45,"o":224.92,"t":"2026-10-19T14:45:00Z","v":2405,"vw":224.906072},{"c":225.29,"h":225.3,"l":225.12,"n":26,"o":225.17,"t":"2026-10-19T15:00:00Z","v":1938,"vw":225.194769},{"c":225.87,"h":225.87,"l":225.44,"n":14,"o":225.44,"t":"2026-10-19T15:15:00Z","v":647,"vw":225.691957},{"c":225.75,"h":225.86,"l":225.67,"n":14,"o":225.86,"t":"2026-10-19T15:30:00Z","v":976,"vw":225.759265},{"c":225.6,"h":225.6,"l":225.6,"n":5,"o":225.6,"t":"2026-10-19T15:45:00Z","v":161,"vw":225.6},{"c":225.14,"h":225.46,"l":225.1,"n":57,"o":225.46,"t":"2026-10-19T16:00:00Z","v":3655,"vw":225.181573},{"c":225.12,"h":225.17,"l":225.12,"n":15,"o":225.16,"t":"2026-10-19T16:15:00Z","v":1351,"vw":225.156448},{"c":225.14,"h":225.19,"l":225.09,"n":19,"o":225.19,"t":"2026-10-19T16:30:00Z","v":1001,"vw":225.118378},{"c":225.2,"h":225.2,"l":225.2,"n":3,"o":225.2,"t":"2026-10-19T16:45:00Z","v":151,"vw":225.2},{"c":225.14,"h":225.14,"l":225.035,"n":11,"o":225.04,"t":"2026-10-19T17:00:00Z","v":868,"vw":225.069512},{"c":225.36,"h":225.36,"l":225.09,"n":29,"o":225.09,"t":"2026-10-19T17:15:00Z","v":2998,"vw":225.293317},{"c":225.31,"h":225.35,"l":225.255,"n":39,"o":225.2701,"t":"2026-10-19T17:30:00Z","v":2243,"vw":225.310698},{"c":225.34,"h":225.34,"l":225.305,"n":10,"o":225.305,"t":"2026-10-19T17:45:00Z","v":526,"vw":225.317907},{"c":225.7,"h":225.7,"l":225.5602,"n":27,"o":225.675,"t":"2026-10-19T18:00:00Z","v":10746,"vw":225.572797},{"c":225.72,"h":225.9,"l":225.72,"n":13,"o":225.75,"t":"2026-10-19T18:15:00Z","v":884,"vw":225.836035},{"c":225.77,"h":225.77,"l":225.77,"n":3,"o":225.77,"t":"2026-10-19T18:30:00Z","v":136,"vw":225.77},{"c":225.8801,"h":225.8801,"l":225.8801,"n":4,"o":225.8801,"t":"2026-10-19T18:45:00Z","v":207,"vw":225.8801},{"c":225.615,"h":225.6947,"l":225.58,"n":33,"o":225.6947,"t":"2026-10-19T19:00:00Z","v":1821,"vw":225.619124},{"c":225.62,"h":225.65,"l":225.6,"n":6,"o":225.65,"t":"2026-10-19T19:15:00Z","v":425,"vw":225.621852},{"c":225.675,"h":225.695,"l":225.65,"n":29,"o":225.65,"t":"2026-10-19T19:30:00Z","v":967,"vw":225.678571},{"c":225.36,"h":225.8,"l":225.33,"n":53,"o":225.71,"t":"2026-10-19T19:45:00Z","v":2190,"vw":225.591059},{"c":225.37,"h":225.37,"l":225.37,"n":5,"o":225.37,"t":"2026-10-19T20:00:00Z","v":477,"vw":225.37},{"c":223.92,"h":224.11,"l":223.92,"n":4,"o":224.11,"t":"2026-10-20T13:15:00Z","v":215,"vw":224.015},{"c":223.81,"h":224.33,"l":223.81,"n":22,"o":224.33,"t":"2026-10-20T13:30:00Z","v":1739,"vw":224.192938},{"c":224.675,"h":224.685,"l":224.65,"n":11,"o":224.685,"t":"2026-10-20T13:45:00Z","v":512,"vw":224.672689},{"c":224.375,"h":224.375,"l":224.375,"n":4,"o":224.375,"t":"2026-10-20T14:00:00Z","v":104,"vw":224.375},{"c":225.28,"h":225.35,"l":224.45,"n":44,"o":224.59,"t":"2026-10-20T14:15:00Z","v":2289,"vw":224.90572},{"c":226.3,"h":226.3,"l":225.62,"n":46,"o":226.2,"t":"2026-10-20T14:30:00Z","v":2870,"vw":225.96467},{"c":226.695,"h":226.695,"l":226.695,"n":2,"o":226.695,"t":"2026-10-20T14:45:00Z","v":142,"vw":226.695},{"c":225.43,"h":226.5,"l":225.43,"n":76,"o":226.5,"t":"2026-10-20T15:00:00Z","v":4273,"vw":226.00192},{"c":225.74,"h":225.9885,"l":225.62,"n":13,"o":225.62,"t":"2026-10-20T15:15:00Z","v":1604,"vw":225.815722},{"c":225.33,"h":225.64,"l":225.33,"n":12,"o":225.64,"t":"2026-10-20T15:30:00Z","v":680,"vw":225.453},{"c":225.52,"h":225.725,"l":225.52,"n":6,"o":225.725,"t":"2026-10-20T15:45:00Z","v":1279,"vw":225.658172},{"c":225.3888,"h":225.66,"l":225.3888,"n":9,"o":225.66,"t":"2026-10-20T16:00:00Z","v":539,"vw":225.526855},{"c":225.135,"h":225.135,"l":225.035,"n":16,"o":225.05,"t":"2026-10-20T16:15:00Z","v":1599,"vw":225.11309},{"c":225.36,"h":225.36,"l":225.31,"n":24,"o":225.34,"t":"2026-10-20T16:30:00Z","v":2297,"vw":225.347186},{"c":225.21,"h":225.67,"l":225.21,"n":25,"o":225.435,"t":"2026-10-20T16:45:00Z","v":1208,"vw":225.489603},{"c":225.21,"h":225.23,"l":225.16,"n":13,"o":225.17,"t":"2026-10-20T17:00:00Z","v":862,"vw":225.190298},{"c":225.23,"h":225.23,"l":225.23,"n":1,"o":225.23,"t":"2026-10-20T17:15:00Z","v":196,"vw":225.23},{"c":225.61,"h":225.61,"l":225.47,"n":5,"o":225.47,"t":"2026-10-20T17:30:00Z","v":886,"vw":225.5113},{"c":226.13,"h":226.14,"l":226.0792,"n":14,"o":226.14,"t":"2026-10-20T18:00:00Z","v":772,"vw":226.121393},{"c":226.115,"h":226.285,"l":226.05,"n":6,"o":226.285,"t":"2026-10-20T18:15:00Z","v":407,"vw":226.15},{"c":226.115,"h":226.115,"l":226.09,"n":5,"o":226.09,"t":"2026-10-20T18:30:00Z","v":425,"vw":226.100995},{"c":226.195,"h":226.22,"l":226.16,"n":17,"o":226.16,"t":"2026-10-20T19:00:00Z","v":755,"vw":226.192379},{"c":226.185,"h":226.19,"l":226.15,"n":20,"o":226.1661,"t":"2026-10-20T19:30:00Z","v":4820,"vw":226.153898},{"c":226.16,"h":226.26,"l":226.16,"n":86,"o":226.26,"t":"2026-10-20T19:45:00Z","v":2849,"vw":226.196152},{"c":226.23,"h":226.23,"l":226.23,"n":6,"o":226.23,"t":"2026-10-20T20:00:00Z","v":569,"vw":226.23},{"c":225.65,"h":226.57,"l":225.65,"n":34,"o":226.57,"t":"2026-10-21T13:30:00Z","v":2366,"vw":226.351913},{"c":226.1701,"h":226.1701,"l":225.915,"n":6,"o":225.915,"t":"2026-10-21T13:45:00Z","v":492,"vw":226.092031},{"c":225.78,"h":226.185,"l":225.53,"n":20,"o":226,"t":"2026-10-21T14:00:00Z","v":2306,"vw":225.895312},{"c":225.765,"h":225.765,"l":225.765,"n":3,"o":225.765,"t":"2026-10-21T14:15:00Z","v":135,"vw":225.765},{"c":225.82,"h":225.82,"l":225.82,"n":2,"o":225.82,"t":"2026-10-21T14:30:00Z","v":128,"vw":225.82},{"c":225.87,"h":225.87,"l":225.87,"n":7,"o":225.87,"t":"2026-10-21T14:45:00Z","v":141,"vw":225.87},{"c":225.48,"h":225.48,"l":225.48,"n":2,"o":225.48,"t":"2026-10-21T15:00:00Z","v":115,"vw":225.48},{"c":225.625,"h":225.72,"l":225.395,"n":11,"o":225.395,"t":"2026-10-21T15:15:00Z","v":655,"vw":225.569968},{"c":225.735,"h":225.78,"l":225.65,"n":8,"o":225.65,"t":"2026-10-21T15:30:00Z","v":1098,"vw":225.696275},{"c":225.83,"h":225.83,"l":225.76,"n":4,"o":225.76,"t":"2026-10-21T15:45:00Z","v":395,"vw":225.78354},{"c":225.815,"h":225.815,"l":225.815,"n":4,"o":225.815,"t":"2026-10-21T16:00:00Z","v":397,"vw":225.815},{"c":225.811,"h":225.87,"l":225.8,"n":22,"o":225.815,"t":"2026-10-21T16:15:00Z","v":2904,"vw":225.804975},{"c":225.86,"h":226.535,"l":225.62,"n":37,"o":225.62,"t":"2026-10-21T16:30:00Z","v":2602,"vw":226.085157},{"c":226.2142,"h":226.2142,"l":226.2142,"n":3,"o":226.2142,"t":"2026-10-21T16:45:00Z","v":867,"vw":226.2142},{"c":225.98,"h":225.98,"l":225.98,"n":6,"o":225.98,"t":"2026-10-21T17:00:00Z","v":360,"vw":225.98},{"c":226.3,"h":226.3,"l":226.25,"n":14,"o":226.25,"t":"2026-10-21T17:15:00Z","v":683,"vw":226.274194},{"c":226.6422,"h":226.68,"l":226.29,"n":19,"o":226.29,"t":"2026-10-21T17:30:00Z","v":1836,"vw":226.579269},{"c":226.855,"h":226.855,"l":226.67,"n":8,"o":226.67,"t":"2026-10-21T17:45:00Z","v":454,"vw":226.733953},{"c":226.915,"h":226.915,"l":226.76,"n":9,"o":226.86,"t":"2026-10-21T18:00:00Z","v":312,"vw":226.844437},{"c":226.99,"h":226.99,"l":226.99,"n":1,"o":226.99,"t":"2026-10-21T18:15:00Z","v":100,"vw":226.99},{"c":226.66,"h":226.8691,"l":226.66,"n":6,"o":226.8691,"t":"2026-10-21T18:30:00Z","v":876,"vw":226.747269},{"c":226.1899,"h":226.43,"l":226.1899,"n":16,"o":226.43,"t":"2026-10-21T18:45:00Z","v":670,"vw":226.319867},{"c":225.39,"h":225.59,"l":225.23,"n":23,"o":225.59,"t":"2026-10-21T19:00:00Z","v":1349,"vw":225.475116},{"c":225.74,"h":225.74,"l":225.545,"n":17,"o":225.545,"t":"2026-10-21T19:15:00Z","v":1207,"vw":225.608968},{"c":226.52,"h":226.52,"l":226.3,"n":7,"o":226.3,"t":"2026-10-21T19:30:00Z","v":403,"vw":226.369401},{"c":226.73,"h":226.81,"l":226.66,"n":52,"o":226.67,"t":"2026-10-21T19:45:00Z","v":2014,"vw":226.716276},{"c":226.73,"h":226.73,"l":226.73,"n":9,"o":226.73,"t":"2026-10-21T20:00:00Z","v":173,"vw":226.73},{"c":223.88,"h":224.88,"l":223.88,"n":52,"o":224.65,"t":"2026-10-22T13:30:00Z","v":3089,"vw":224.647481},{"c":224.52,"h":224.52,"l":223.3,"n":13,"o":223.31,"t":"2026-10-22T13:45:00Z","v":478,"vw":223.69},{"c":224.76,"h":224.805,"l":224.5087,"n":18,"o":224.805,"t":"2026-10-22T14:00:00Z","v":968,"vw":224.72192},{"c":224.41,"h":225.07,"l":224.39,"n":61,"o":224.805,"t":"2026-10-22T14:15:00Z","v":3929,"vw":224.790197},{"c":224.24,"h":224.24,"l":223.89,"n":40,"o":224.175,"t":"2026-10-22T14:30:00Z","v":3859,"vw":224.074837},{"c":224.685,"h":224.685,"l":224.14,"n":34,"o":224.53,"t":"2026-10-22T14:45:00Z","v":3111,"vw":224.352785},{"c":224.705,"h":224.705,"l":224.69,"n":7,"o":224.69,"t":"2026-10-22T15:00:00Z","v":217,"vw":224.697143},{"c":225.28,"h":225.28,"l":225.28,"n":3,"o":225.28,"t":"2026-10-22T15:15:00Z","v":117,"vw":225.28},{"c":225.29,"h":225.41,"l":225.12,"n":141,"o":225.12,"t":"2026-10-22T15:30:00Z","v":6535,"vw":225.21605},{"c":224.985,"h":224.985,"l":224.84,"n":11,"o":224.89,"t":"2026-10-22T15:45:00Z","v":902,"vw":224.902822},{"c":225.835,"h":225.9,"l":225.835,"n":7,"o":225.9,"t":"2026-10-22T16:15:00Z","v":561,"vw":225.865806},{"c":225.68,"h":225.68,"l":225.68,"n":3,"o":225.68,"t":"2026-10-22T16:30:00Z","v":115,"vw":225.68},{"c":225.58,"h":225.58,"l":225.315,"n":7,"o":225.315,"t":"2026-10-22T16:45:00Z","v":1013,"vw":225.42256},{"c":225.31,"h":225.6625,"l":225.17,"n":6,"o":225.6625,"t":"2026-10-22T17:00:00Z","v":1192,"vw":225.366232},{"c":225.29,"h":225.29,"l":225.29,"n":1,"o":225.29,"t":"2026-10-22T17:15:00Z","v":110,"vw":225.29},{"c":225.46,"h":225.53,"l":225.385,"n":22,"o":225.385,"t":"2026-10-22T17:30:00Z","v":2254,"vw":225.462031},{"c":225.32,"h":225.47,"l":225.24,"n":41,"o":225.47,"t":"2026-10-22T17:45:00Z","v":1446,"vw":225.293665},{"c":225.22,"h":225.27,"l":225.18,"n":8,"o":225.27,"t":"2026-10-22T18:00:00Z","v":718,"vw":225.221978},{"c":225.65,"h":225.7296,"l":225.65,"n":10,"o":225.7296,"t":"2026-10-22T18:30:00Z","v":909,"vw":225.695577},{"c":225.55,"h":225.55,"l":225.445,"n":13,"o":225.445,"t":"2026-10-22T18:45:00Z","v":457,"vw":225.485925},{"c":225.76,"h":225.88,"l":225.76,"n":16,"o":225.88,"t":"2026-10-22T19:30:00Z","v":739,"vw":225.794146},{"c":226.41,"h":226.43,"l":225.615,"n":70,"o":225.615,"t":"2026-10-22T19:45:00Z","v":3336,"vw":226.285909},{"c":226.5,"h":226.5,"l":226.5,"n":6,"o":226.5,"t":"2026-10-22T20:00:00Z","v":460,"vw":226.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":324.62750400533713,"iv":0.8972756450570393,"gamma":0.00306804162145917,"theta":-0.17573540848776376,"vega":0.1120261621638037,"rho":0.01563599829433874,"breakevenPct":44.40507903105392},{"delta":0.15,"premium":2.45,"strike":268.18435012883873,"iv":0.5276020265783904,"gamma":0.006935375026926281,"theta":-0.13919453156774642,"vega":0.14882162194633156,"rho":0.024101947669631738,"breakevenPct":19.48536429529303},{"delta":0.2,"premium":2.45,"strike":249.01071245667387,"iv":0.3614153876575722,"gamma":0.012185447720953658,"theta":-0.11646194732717574,"vega":0.17863828615032032,"rho":0.03237273497081846,"breakevenPct":11.02018210007676},{"delta":0.25,"premium":2.45,"strike":240.94497433672973,"iv":0.27670993694212154,"gamma":0.01897179994668112,"theta":-0.10120225300814881,"vega":0.20133258718454256,"rho":0.04042447094159847,"breakevenPct":7.459149817540715},{"delta":0.3,"premium":2.4727725994732315,"strike":234.8964881842126,"iv":0.2098151897808593,"gamma":0.025942651702259772,"theta":-0.08823305780035504,"vega":0.22169977989189574,"rho":0.048442462563352835,"breakevenPct":4.798790632973865},{"delta":0.35,"premium":2.925009123623848,"strike":232.8408676198916,"iv":0.20061485821878572,"gamma":0.02873750825042947,"theta":-0.08922673630566358,"vega":0.23332875558799324,"rho":0.05692331907259561,"breakevenPct":4.090894809499094},{"delta":0.4,"premium":3.3772456477744646,"strike":230.7852470555706,"iv":0.1914145266567121,"gamma":0.03153236479859917,"theta":-0.09022041481097214,"vega":0.24495773128409076,"rho":0.06540417558183839,"breakevenPct":3.382998986024321},{"delta":0.45,"premium":3.9570658682634736,"strike":229.0748502994012,"iv":0.18647526946107784,"gamma":0.03284053892215569,"theta":-0.09065550898203592,"vega":0.24927047904191618,"rho":0.07385551226055155,"breakevenPct":2.88384819764445},{"delta":0.5,"premium":4.615748502994013,"strike":227.57784431137725,"iv":0.18416988023952097,"gamma":0.033229760479041914,"theta":-0.09074532934131736,"vega":0.2490608982035928,"rho":0.08228860205372701,"breakevenPct":2.513727511863692},{"delta":0.55,"premium":5.274431137724552,"strike":226.0808383233533,"iv":0.18186449101796406,"gamma":0.03361898203592814,"theta":-0.0908351497005988,"vega":0.24885131736526947,"rho":0.09072169184690247,"breakevenPct":2.1436068260829337},{"delta":0.6,"premium":6.072494956287828,"strike":224.53261600537996,"iv":0.18115346334902488,"gamma":0.03325501008742434,"theta":-0.09040457296570276,"vega":0.2450076664425017,"rho":0.09914054045683114,"breakevenPct":1.812411020603879},{"delta":0.65,"premium":7.2325487558843315,"strike":222.85137861466038,"iv":0.18458318762609283,"gamma":0.030934902488231338,"theta":-0.08862246133154,"vega":0.23172589105581706,"rho":0.1075224029721405,"breakevenPct":1.5823078898652165},{"delta":0.7,"premium":8.392602555480833,"strike":221.17014122394082,"iv":0.18801291190316075,"gamma":0.028614794889038335,"theta":-0.08684034969737726,"vega":0.2184441156691325,"rho":0.11590426548744984,"breakevenPct":1.3522047591265545},{"delta":0.75,"premium":10.11,"strike":219,"iv":0.1985,"gamma":0.02528,"theta":-0.08588,"vega":0.20192,"rho":0.12397783244602387,"breakevenPct":1.152317880794698},{"delta":0.8,"premium":13.103421052631584,"strike":215.71052631578948,"iv":0.2251447368421053,"gamma":0.019622105263157885,"theta":-0.08680105263157895,"vega":0.17797263157894733,"rho":0.13134556484049328,"breakevenPct":1.0216103171836868},{"delta":0.85,"premium":15.353271983640083,"strike":212.99591002044988,"iv":0.22436666666666666,"gamma":0.01583476482617587,"theta":-0.07577709611451942,"vega":0.14554437627811861,"rho":0.1390494786761778,"breakevenPct":0.8164158958454656},{"delta":0.9,"premium":17.39826175869121,"strike":210.439672801636,"iv":0.21603333333333333,"gamma":0.012562781186094066,"theta":-0.06146216768916153,"vega":0.11077955010224945,"rho":0.14684601392934,"breakevenPct":0.5906995851334207}],"put":[{"delta":0.1,"premium":2.45,"strike":177.68733195980818,"iv":0.7421089146090919,"gamma":0.0037144999183669923,"theta":-0.14007789996908812,"vega":0.1120100636656552,"rho":-0.0205306904153859,"breakevenPct":22.63252452105598},{"delta":0.15,"premium":2.197261942956544,"strike":202.52738057043456,"iv":0.41960670804149713,"gamma":0.008815484564042365,"theta":-0.10321709929216041,"vega":0.14884554130454403,"rho":-0.030109530865855577,"breakevenPct":11.554031511047228},{"delta":0.2,"premium":2.45,"strike":211.003762147935,"iv":0.3305746661056551,"gamma":0.01338729462731213,"theta":-0.09555550512330599,"vega":0.17850773864714342,"rho":-0.040011700167332034,"breakevenPct":7.923283819896248},{"delta":0.25,"premium":2.715092230419405,"strike":216.2623439543781,"iv":0.2741060371265395,"gamma":0.01810498195539569,"theta":-0.08796332263061694,"vega":0.20142816935432484,"rho":-0.04983186001465915,"breakevenPct":5.718652660503875},{"delta":0.3,"premium":3.3115267057845985,"strike":219.1025081227838,"iv":0.26194339493312047,"gamma":0.020760770743088935,"theta":-0.09179058506935786,"vega":0.22085965160787738,"rho":-0.059464368018144226,"breakevenPct":4.728043524503662},{"delta":0.35,"premium":4.020887728459529,"strike":221.4882506527415,"iv":0.2551532637075718,"gamma":0.022552480417754567,"theta":-0.0939822454308094,"vega":0.23411383812010444,"rho":-0.06921223003022411,"breakevenPct":3.9879192387276015},{"delta":0.4,"premium":4.782419495213229,"strike":223.66405570060923,"iv":0.25084516971279375,"gamma":0.023944995648389904,"theta":-0.09541827676240208,"vega":0.2445141862489121,"rho":-0.07901338424510512,"breakevenPct":3.363516024107728},{"delta":0.45,"premium":5.661795491143317,"strike":225.7769726247987,"iv":0.24852632850241546,"gamma":0.024784460547504026,"theta":-0.09602028985507247,"vega":0.25111755233494365,"rho":-0.08883439884123194,"breakevenPct":2.8189063427570007},{"delta":0.5,"premium":6.728623188405797,"strike":227.78985507246378,"iv":0.2493717391304348,"gamma":0.024744202898550723,"theta":-0.09529565217391305,"vega":0.2516811594202899,"rho":-0.09868700482099846,"breakevenPct":2.4012221262437228},{"delta":0.55,"premium":7.795450885668279,"strike":229.80273752012883,"iv":0.2502171497584541,"gamma":0.024703945249597424,"theta":-0.09457101449275362,"vega":0.2522447665056361,"rho":-0.10853961080076499,"breakevenPct":1.9835379097304442},{"delta":0.6,"premium":9.182370953630796,"strike":231.97287839020123,"iv":0.2512469816272966,"gamma":0.023831933508311462,"theta":-0.09012020997375328,"vega":0.24405336832895888,"rho":-0.11855102920151493,"breakevenPct":1.637745061116811},{"delta":0.65,"premium":10.604068241469816,"strike":234.16010498687663,"iv":0.25229685039370076,"gamma":0.022869553805774278,"theta":-0.08526456692913385,"vega":0.23491076115485565,"rho":-0.12857970216685066,"breakevenPct":1.2997630263104551},{"delta":0.7,"premium":12.594314185228603,"strike":236.80539273153576,"iv":0.25804396248534583,"gamma":0.02101957796014068,"theta":-0.0795364595545135,"vega":0.2203871043376319,"rho":-0.1389481535386579,"breakevenPct":1.0105613482087659},{"delta":0.75,"premium":14.93898007033998,"strike":239.73622508792496,"iv":0.26671922626025796,"gamma":0.01861629542790152,"theta":-0.07326447831184056,"vega":0.20250902696365766,"rho":-0.14952841482618762,"breakevenPct":0.7517682041567377},{"delta":0.8,"premium":17.624137931034486,"strike":243.01724137931035,"iv":0.26882758620689656,"gamma":0.01616724137931034,"theta":-0.060751724137931014,"vega":0.17718448275862064,"rho":-0.16036925279423286,"breakevenPct":0.4886960493263308},{"delta":0.85,"premium":24.6142857142857,"strike":250.37946428571428,"iv":0.31792633928571423,"gamma":0.011455803571428577,"theta":-0.0580622767857143,"vega":0.14877053571428575,"rho":-0.17436496989215192,"breakevenPct":0.32442447177546535},{"delta":0.9,"premium":38.77857142857144,"strike":264.92857142857144,"iv":0.4070528571428572,"gamma":0.006715714285714284,"theta":-0.05255571428571429,"vega":0.11208,"rho":-0.19406258223722994,"breakevenPct":0.15452538631346327}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":324.62750400533713,"iv":0.8972756450570393,"gamma":0.00306804162145917,"theta":-0.17573540848776376,"vega":0.1120261621638037,"rho":0.01563599829433874,"breakevenPct":44.40507903105392},{"delta":0.15,"premium":2.45,"strike":268.18435012883873,"iv":0.5276020265783904,"gamma":0.006935375026926281,"theta":-0.13919453156774642,"vega":0.14882162194633156,"rho":0.024101947669631738,"breakevenPct":19.48536429529303},{"delta":0.2,"premium":2.45,"strike":249.01071245667387,"iv":0.3614153876575722,"gamma":0.012185447720953658,"theta":-0.11646194732717574,"vega":0.17863828615032032,"rho":0.03237273497081846,"breakevenPct":11.02018210007676},{"delta":0.25,"premium":2.45,"strike":240.94497433672973,"iv":0.27670993694212154,"gamma":0.01897179994668112,"theta":-0.10120225300814881,"vega":0.20133258718454256,"rho":0.04042447094159847,"breakevenPct":7.459149817540715},{"delta":0.3,"premium":2.4727725994732315,"strike":234.8964881842126,"iv":0.2098151897808593,"gamma":0.025942651702259772,"theta":-0.08823305780035504,"vega":0.22169977989189574,"rho":0.048442462563352835,"breakevenPct":4.798790632973865},{"delta":0.35,"premium":2.925009123623848,"strike":232.8408676198916,"iv":0.20061485821878572,"gamma":0.02873750825042947,"theta":-0.08922673630566358,"vega":0.23332875558799324,"rho":0.05692331907259561,"breakevenPct":4.090894809499094},{"delta":0.4,"premium":3.3772456477744646,"strike":230.7852470555706,"iv":0.1914145266567121,"gamma":0.03153236479859917,"theta":-0.09022041481097214,"vega":0.24495773128409076,"rho":0.06540417558183839,"breakevenPct":3.382998986024321},{"delta":0.45,"premium":3.9570658682634736,"strike":229.0748502994012,"iv":0.18647526946107784,"gamma":0.03284053892215569,"theta":-0.09065550898203592,"vega":0.24927047904191618,"rho":0.07385551226055155,"breakevenPct":2.88384819764445},{"delta":0.5,"premium":4.615748502994013,"strike":227.57784431137725,"iv":0.18416988023952097,"gamma":0.033229760479041914,"theta":-0.09074532934131736,"vega":0.2490608982035928,"rho":0.08228860205372701,"breakevenPct":2.513727511863692},{"delta":0.55,"premium":5.274431137724552,"strike":226.0808383233533,"iv":0.18186449101796406,"gamma":0.03361898203592814,"theta":-0.0908351497005988,"vega":0.24885131736526947,"rho":0.09072169184690247,"breakevenPct":2.1436068260829337},{"delta":0.6,"premium":6.072494956287828,"strike":224.53261600537996,"iv":0.18115346334902488,"gamma":0.03325501008742434,"theta":-0.09040457296570276,"vega":0.2450076664425017,"rho":0.09914054045683114,"breakevenPct":1.812411020603879},{"delta":0.65,"premium":7.2325487558843315,"strike":222.85137861466038,"iv":0.18458318762609283,"gamma":0.030934902488231338,"theta":-0.08862246133154,"vega":0.23172589105581706,"rho":0.1075224029721405,"breakevenPct":1.5823078898652165},{"delta":0.7,"premium":8.392602555480833,"strike":221.17014122394082,"iv":0.18801291190316075,"gamma":0.028614794889038335,"theta":-0.08684034969737726,"vega":0.2184441156691325,"rho":0.11590426548744984,"breakevenPct":1.3522047591265545},{"delta":0.75,"premium":10.11,"strike":219,"iv":0.1985,"gamma":0.02528,"theta":-0.08588,"vega":0.20192,"rho":0.12397783244602387,"breakevenPct":1.152317880794698},{"delta":0.8,"premium":13.103421052631584,"strike":215.71052631578948,"iv":0.2251447368421053,"gamma":0.019622105263157885,"theta":-0.08680105263157895,"vega":0.17797263157894733,"rho":0.13134556484049328,"breakevenPct":1.0216103171836868},{"delta":0.85,"premium":15.353271983640083,"strike":212.99591002044988,"iv":0.22436666666666666,"gamma":0.01583476482617587,"theta":-0.07577709611451942,"vega":0.14554437627811861,"rho":0.1390494786761778,"breakevenPct":0.8164158958454656},{"delta":0.9,"premium":17.39826175869121,"strike":210.439672801636,"iv":0.21603333333333333,"gamma":0.012562781186094066,"theta":-0.06146216768916153,"vega":0.11077955010224945,"rho":0.14684601392934,"breakevenPct":0.5906995851334207}],"put":[{"delta":0.1,"premium":2.45,"strike":177.68733195980818,"iv":0.7421089146090919,"gamma":0.0037144999183669923,"theta":-0.14007789996908812,"vega":0.1120100636656552,"rho":-0.0205306904153859,"breakevenPct":22.63252452105598},{"delta":0.15,"premium":2.197261942956544,"strike":202.52738057043456,"iv":0.41960670804149713,"gamma":0.008815484564042365,"theta":-0.10321709929216041,"vega":0.14884554130454403,"rho":-0.030109530865855577,"breakevenPct":11.554031511047228},{"delta":0.2,"premium":2.45,"strike":211.003762147935,"iv":0.3305746661056551,"gamma":0.01338729462731213,"theta":-0.09555550512330599,"vega":0.17850773864714342,"rho":-0.040011700167332034,"breakevenPct":7.923283819896248},{"delta":0.25,"premium":2.715092230419405,"strike":216.2623439543781,"iv":0.2741060371265395,"gamma":0.01810498195539569,"theta":-0.08796332263061694,"vega":0.20142816935432484,"rho":-0.04983186001465915,"breakevenPct":5.718652660503875},{"delta":0.3,"premium":3.3115267057845985,"strike":219.1025081227838,"iv":0.26194339493312047,"gamma":0.020760770743088935,"theta":-0.09179058506935786,"vega":0.22085965160787738,"rho":-0.059464368018144226,"breakevenPct":4.728043524503662},{"delta":0.35,"premium":4.020887728459529,"strike":221.4882506527415,"iv":0.2551532637075718,"gamma":0.022552480417754567,"theta":-0.0939822454308094,"vega":0.23411383812010444,"rho":-0.06921223003022411,"breakevenPct":3.9879192387276015},{"delta":0.4,"premium":4.782419495213229,"strike":223.66405570060923,"iv":0.25084516971279375,"gamma":0.023944995648389904,"theta":-0.09541827676240208,"vega":0.2445141862489121,"rho":-0.07901338424510512,"breakevenPct":3.363516024107728},{"delta":0.45,"premium":5.661795491143317,"strike":225.7769726247987,"iv":0.24852632850241546,"gamma":0.024784460547504026,"theta":-0.09602028985507247,"vega":0.25111755233494365,"rho":-0.08883439884123194,"breakevenPct":2.8189063427570007},{"delta":0.5,"premium":6.728623188405797,"strike":227.78985507246378,"iv":0.2493717391304348,"gamma":0.024744202898550723,"theta":-0.09529565217391305,"vega":0.2516811594202899,"rho":-0.09868700482099846,"breakevenPct":2.4012221262437228},{"delta":0.55,"premium":7.795450885668279,"strike":229.80273752012883,"iv":0.2502171497584541,"gamma":0.024703945249597424,"theta":-0.09457101449275362,"vega":0.2522447665056361,"rho":-0.10853961080076499,"breakevenPct":1.9835379097304442},{"delta":0.6,"premium":9.182370953630796,"strike":231.97287839020123,"iv":0.2512469816272966,"gamma":0.023831933508311462,"theta":-0.09012020997375328,"vega":0.24405336832895888,"rho":-0.11855102920151493,"breakevenPct":1.637745061116811},{"delta":0.65,"premium":10.604068241469816,"strike":234.16010498687663,"iv":0.25229685039370076,"gamma":0.022869553805774278,"theta":-0.08526456692913385,"vega":0.23491076115485565,"rho":-0.12857970216685066,"breakevenPct":1.2997630263104551},{"delta":0.7,"premium":12.594314185228603,"strike":236.80539273153576,"iv":0.25804396248534583,"gamma":0.02101957796014068,"theta":-0.0795364595545135,"vega":0.2203871043376319,"rho":-0.1389481535386579,"breakevenPct":1.0105613482087659},{"delta":0.75,"premium":14.93898007033998,"strike":239.73622508792496,"iv":0.26671922626025796,"gamma":0.01861629542790152,"theta":-0.07326447831184056,"vega":0.20250902696365766,"rho":-0.14952841482618762,"breakevenPct":0.7517682041567377},{"delta":0.8,"premium":17.624137931034486,"strike":243.01724137931035,"iv":0.26882758620689656,"gamma":0.01616724137931034,"theta":-0.060751724137931014,"vega":0.17718448275862064,"rho":-0.16036925279423286,"breakevenPct":0.4886960493263308},{"delta":0.85,"premium":24.6142857142857,"strike":250.37946428571428,"iv":0.31792633928571423,"gamma":0.011455803571428577,"theta":-0.0580622767857143,"vega":0.14877053571428575,"rho":-0.17436496989215192,"breakevenPct":0.32442447177546535},{"delta":0.9,"premium":38.77857142857144,"strike":264.92857142857144,"iv":0.4070528571428572,"gamma":0.006715714285714284,"theta":-0.05255571428571429,"vega":0.11208,"rho":-0.19406258223722994,"breakevenPct":0.15452538631346327}]}},"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"}}