{"symbol":"VBR","url":"https://intraalpha.com/companies/VBR","capturedAt":"2026-10-23T00:21:47.135Z","state":"partial","quote":{"symbol":"VBR","last_price":241.54,"prev_close":239.31,"regular_close":241.54,"change":2.23,"change_pct":0.9318,"regular_change":2.23,"regular_change_pct":0.9318,"extended_change":0,"extended_change_pct":0,"bid":238.01,"ask":243,"bid_size":1000,"ask_size":200,"volume":237442,"vwap":240.107416,"open":238.11,"high":241.7,"low":238.11,"close":241.54,"trade_count":5669,"last_trade_at":"2026-10-23T00:00:00.126684074Z","last_quote_at":"2026-10-22T21:59:09.933176102Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:50.864Z","bars":[{"c":237.25,"h":237.25,"l":236.05,"n":42,"o":236.05,"t":"2026-10-16T08:10:00Z","v":1984,"vw":236.991379},{"c":238.305,"h":238.53,"l":238.13,"n":129,"o":238.13,"t":"2026-10-16T13:30:00Z","v":9456,"vw":238.149233},{"c":238.895,"h":239,"l":238.2708,"n":84,"o":238.2708,"t":"2026-10-16T13:35:00Z","v":3401,"vw":238.624868},{"c":238.86,"h":239.025,"l":238.83,"n":27,"o":239.025,"t":"2026-10-16T13:40:00Z","v":1277,"vw":238.906783},{"c":239.23,"h":239.37,"l":239.18,"n":36,"o":239.24,"t":"2026-10-16T13:45:00Z","v":4968,"vw":239.262484},{"c":239.1953,"h":239.325,"l":239.05,"n":27,"o":239.325,"t":"2026-10-16T13:50:00Z","v":3981,"vw":239.119846},{"c":238.99,"h":239.3299,"l":238.99,"n":73,"o":239.21,"t":"2026-10-16T13:55:00Z","v":3124,"vw":239.163082},{"c":238.77,"h":239.27,"l":238.77,"n":161,"o":238.94,"t":"2026-10-16T14:00:00Z","v":9686,"vw":239.003159},{"c":238.43,"h":238.88,"l":238.43,"n":35,"o":238.88,"t":"2026-10-16T14:05:00Z","v":2685,"vw":238.768333},{"c":238.215,"h":238.485,"l":238.19,"n":70,"o":238.485,"t":"2026-10-16T14:10:00Z","v":3474,"vw":238.264321},{"c":238.32,"h":238.4251,"l":238.225,"n":45,"o":238.29,"t":"2026-10-16T14:15:00Z","v":6329,"vw":238.320819},{"c":238.665,"h":238.665,"l":238.35,"n":37,"o":238.35,"t":"2026-10-16T14:20:00Z","v":1543,"vw":238.497286},{"c":238.5052,"h":238.53,"l":238.5,"n":40,"o":238.53,"t":"2026-10-16T14:25:00Z","v":1556,"vw":238.517988},{"c":238.61,"h":238.655,"l":238.5,"n":49,"o":238.5,"t":"2026-10-16T14:30:00Z","v":2312,"vw":238.576578},{"c":238.41,"h":238.48,"l":238.41,"n":22,"o":238.47,"t":"2026-10-16T14:35:00Z","v":739,"vw":238.46},{"c":238.29,"h":238.37,"l":238.28,"n":40,"o":238.35,"t":"2026-10-16T14:40:00Z","v":2142,"vw":238.329939},{"c":238.2706,"h":238.2706,"l":238.145,"n":50,"o":238.1914,"t":"2026-10-16T14:45:00Z","v":4581,"vw":238.163063},{"c":238.315,"h":238.52,"l":238.305,"n":65,"o":238.38,"t":"2026-10-16T14:50:00Z","v":2768,"vw":238.388229},{"c":238.37,"h":238.39,"l":238.3,"n":57,"o":238.31,"t":"2026-10-16T14:55:00Z","v":2717,"vw":238.347325},{"c":238.42,"h":238.46,"l":238.365,"n":41,"o":238.365,"t":"2026-10-16T15:00:00Z","v":1969,"vw":238.415325},{"c":238.385,"h":238.46,"l":238.365,"n":36,"o":238.45,"t":"2026-10-16T15:05:00Z","v":2724,"vw":238.382318},{"c":238.35,"h":238.41,"l":238.255,"n":70,"o":238.255,"t":"2026-10-16T15:10:00Z","v":5254,"vw":238.351124},{"c":238.28,"h":238.28,"l":238.19,"n":40,"o":238.205,"t":"2026-10-16T15:15:00Z","v":2600,"vw":238.249434},{"c":238.09,"h":238.29,"l":238.05,"n":69,"o":238.29,"t":"2026-10-16T15:20:00Z","v":4280,"vw":238.117621},{"c":237.895,"h":238.04,"l":237.895,"n":50,"o":238.04,"t":"2026-10-16T15:25:00Z","v":2738,"vw":237.985863},{"c":238.0317,"h":238.0317,"l":237.921,"n":54,"o":237.95,"t":"2026-10-16T15:30:00Z","v":3516,"vw":237.958526},{"c":237.8,"h":238.02,"l":237.8,"n":38,"o":238.02,"t":"2026-10-16T15:35:00Z","v":1916,"vw":237.931782},{"c":237.41,"h":237.65,"l":237.38,"n":50,"o":237.65,"t":"2026-10-16T15:40:00Z","v":1859,"vw":237.549927},{"c":237.44,"h":237.64,"l":237.44,"n":48,"o":237.48,"t":"2026-10-16T15:45:00Z","v":4482,"vw":237.562473},{"c":237.2,"h":237.39,"l":237.2,"n":49,"o":237.37,"t":"2026-10-16T15:50:00Z","v":1764,"vw":237.310651},{"c":236.965,"h":237.16,"l":236.965,"n":46,"o":237.16,"t":"2026-10-16T15:55:00Z","v":1669,"vw":237.045632},{"c":236.96,"h":237.01,"l":236.78,"n":114,"o":237.01,"t":"2026-10-16T16:00:00Z","v":7237,"vw":236.882454},{"c":237.1,"h":237.1375,"l":237.085,"n":49,"o":237.1375,"t":"2026-10-16T16:05:00Z","v":1239,"vw":237.104181},{"c":237.17,"h":237.17,"l":237.07,"n":66,"o":237.13,"t":"2026-10-16T16:10:00Z","v":3145,"vw":237.097346},{"c":237.01,"h":237.07,"l":236.9492,"n":29,"o":237.02,"t":"2026-10-16T16:15:00Z","v":1514,"vw":236.979971},{"c":237.06,"h":237.1806,"l":237.02,"n":55,"o":237.02,"t":"2026-10-16T16:20:00Z","v":1924,"vw":237.104634},{"c":236.98,"h":237.03,"l":236.98,"n":66,"o":237,"t":"2026-10-16T16:25:00Z","v":7900,"vw":237.000941},{"c":236.95,"h":236.95,"l":236.865,"n":50,"o":236.865,"t":"2026-10-16T16:30:00Z","v":1475,"vw":236.917169},{"c":236.79,"h":236.87,"l":236.7601,"n":59,"o":236.795,"t":"2026-10-16T16:35:00Z","v":6407,"vw":236.809987},{"c":236.8,"h":236.88,"l":236.75,"n":50,"o":236.7729,"t":"2026-10-16T16:40:00Z","v":1817,"vw":236.812576},{"c":236.54,"h":236.87,"l":236.535,"n":43,"o":236.85,"t":"2026-10-16T16:45:00Z","v":2076,"vw":236.716292},{"c":236.62,"h":236.62,"l":236.47,"n":54,"o":236.47,"t":"2026-10-16T16:50:00Z","v":3367,"vw":236.5514},{"c":236.63,"h":236.63,"l":236.575,"n":36,"o":236.59,"t":"2026-10-16T16:55:00Z","v":1988,"vw":236.605168},{"c":236.16,"h":236.6,"l":236.16,"n":29,"o":236.6,"t":"2026-10-16T17:00:00Z","v":801,"vw":236.286559},{"c":236.08,"h":236.145,"l":235.97,"n":108,"o":236.145,"t":"2026-10-16T17:05:00Z","v":3423,"vw":236.043799},{"c":236.07,"h":236.07,"l":236.07,"n":8,"o":236.07,"t":"2026-10-16T17:10:00Z","v":136,"vw":236.07},{"c":235.8463,"h":236.09,"l":235.8463,"n":51,"o":236.09,"t":"2026-10-16T17:15:00Z","v":2370,"vw":235.947888},{"c":235.95,"h":235.95,"l":235.77,"n":80,"o":235.875,"t":"2026-10-16T17:20:00Z","v":5175,"vw":235.812175},{"c":236.21,"h":236.3062,"l":236.12,"n":58,"o":236.12,"t":"2026-10-16T17:25:00Z","v":1727,"vw":236.216583},{"c":236.2873,"h":236.2873,"l":236.095,"n":70,"o":236.1966,"t":"2026-10-16T17:30:00Z","v":2495,"vw":236.192082},{"c":236.225,"h":236.365,"l":236.225,"n":29,"o":236.365,"t":"2026-10-16T17:35:00Z","v":1621,"vw":236.324768},{"c":236.58,"h":236.58,"l":236.215,"n":61,"o":236.215,"t":"2026-10-16T17:40:00Z","v":2102,"vw":236.370833},{"c":236.25,"h":236.51,"l":236.25,"n":31,"o":236.51,"t":"2026-10-16T17:45:00Z","v":1008,"vw":236.449607},{"c":236.1336,"h":236.305,"l":236.1336,"n":77,"o":236.305,"t":"2026-10-16T17:50:00Z","v":4342,"vw":236.21393},{"c":235.955,"h":236.01,"l":235.89,"n":43,"o":236.01,"t":"2026-10-16T17:55:00Z","v":2250,"vw":235.984157},{"c":235.71,"h":235.8227,"l":235.71,"n":88,"o":235.81,"t":"2026-10-16T18:00:00Z","v":3424,"vw":235.74313},{"c":235.835,"h":235.855,"l":235.705,"n":76,"o":235.765,"t":"2026-10-16T18:05:00Z","v":2466,"vw":235.792098},{"c":235.805,"h":235.82,"l":235.782,"n":39,"o":235.82,"t":"2026-10-16T18:10:00Z","v":1076,"vw":235.798799},{"c":235.7899,"h":235.9453,"l":235.7773,"n":70,"o":235.9453,"t":"2026-10-16T18:15:00Z","v":2861,"vw":235.87711},{"c":235.8255,"h":235.8255,"l":235.63,"n":44,"o":235.7,"t":"2026-10-16T18:20:00Z","v":2005,"vw":235.740245},{"c":235.6672,"h":235.8,"l":235.6672,"n":70,"o":235.72,"t":"2026-10-16T18:25:00Z","v":2845,"vw":235.684113},{"c":235.72,"h":235.72,"l":235.58,"n":26,"o":235.6563,"t":"2026-10-16T18:30:00Z","v":1005,"vw":235.642532},{"c":235.805,"h":235.8699,"l":235.665,"n":32,"o":235.8699,"t":"2026-10-16T18:35:00Z","v":677,"vw":235.797497},{"c":235.87,"h":235.89,"l":235.8182,"n":34,"o":235.89,"t":"2026-10-16T18:40:00Z","v":867,"vw":235.855919},{"c":235.7851,"h":235.92,"l":235.7851,"n":44,"o":235.92,"t":"2026-10-16T18:50:00Z","v":2247,"vw":235.815348},{"c":235.89,"h":235.89,"l":235.74,"n":53,"o":235.85,"t":"2026-10-16T18:55:00Z","v":2644,"vw":235.811744},{"c":235.83,"h":235.9277,"l":235.7888,"n":53,"o":235.83,"t":"2026-10-16T19:00:00Z","v":3187,"vw":235.851369},{"c":235.83,"h":235.9,"l":235.6755,"n":36,"o":235.9,"t":"2026-10-16T19:05:00Z","v":1560,"vw":235.774528},{"c":236.02,"h":236.07,"l":235.75,"n":47,"o":235.75,"t":"2026-10-16T19:10:00Z","v":5581,"vw":235.888331},{"c":236.18,"h":236.18,"l":236.18,"n":11,"o":236.18,"t":"2026-10-16T19:15:00Z","v":349,"vw":236.18},{"c":236.14,"h":236.14,"l":235.92,"n":47,"o":235.92,"t":"2026-10-16T19:20:00Z","v":2111,"vw":236.098626},{"c":236.125,"h":236.1631,"l":236.11,"n":20,"o":236.1631,"t":"2026-10-16T19:25:00Z","v":733,"vw":236.123846},{"c":236.2,"h":236.21,"l":236.18,"n":35,"o":236.18,"t":"2026-10-16T19:30:00Z","v":1114,"vw":236.194716},{"c":236.125,"h":236.34,"l":236.125,"n":59,"o":236.34,"t":"2026-10-16T19:35:00Z","v":1837,"vw":236.155683},{"c":236.015,"h":236.11,"l":236.015,"n":52,"o":236.085,"t":"2026-10-16T19:40:00Z","v":1860,"vw":236.081437},{"c":236.2,"h":236.22,"l":236.08,"n":60,"o":236.08,"t":"2026-10-16T19:45:00Z","v":2204,"vw":236.14072},{"c":236.46,"h":236.46,"l":236.175,"n":60,"o":236.175,"t":"2026-10-16T19:50:00Z","v":4842,"vw":236.246208},{"c":236.47,"h":236.5,"l":236.3489,"n":139,"o":236.415,"t":"2026-10-16T19:55:00Z","v":5931,"vw":236.451868},{"c":236.48,"h":236.48,"l":236.48,"n":11,"o":236.48,"t":"2026-10-16T20:00:00Z","v":766,"vw":236.48},{"c":236.66,"h":237.085,"l":236.66,"n":199,"o":236.94,"t":"2026-10-19T13:30:00Z","v":10125,"vw":236.961762},{"c":236.68,"h":236.87,"l":236.59,"n":55,"o":236.59,"t":"2026-10-19T13:35:00Z","v":2619,"vw":236.747751},{"c":236.28,"h":236.915,"l":236.28,"n":33,"o":236.915,"t":"2026-10-19T13:40:00Z","v":1445,"vw":236.56521},{"c":236.265,"h":236.29,"l":236.14,"n":64,"o":236.23,"t":"2026-10-19T13:45:00Z","v":3875,"vw":236.208965},{"c":235.7501,"h":236.1856,"l":235.7501,"n":24,"o":236,"t":"2026-10-19T13:50:00Z","v":2571,"vw":236.141513},{"c":235.8,"h":235.9457,"l":235.8,"n":43,"o":235.82,"t":"2026-10-19T13:55:00Z","v":2296,"vw":235.904245},{"c":235.805,"h":235.95,"l":235.71,"n":61,"o":235.83,"t":"2026-10-19T14:00:00Z","v":2936,"vw":235.831948},{"c":236.07,"h":236.07,"l":235.83,"n":60,"o":235.83,"t":"2026-10-19T14:05:00Z","v":2794,"vw":235.981398},{"c":236.0925,"h":236.11,"l":235.901,"n":79,"o":236.11,"t":"2026-10-19T14:10:00Z","v":3455,"vw":236.034917},{"c":236.21,"h":236.3896,"l":236.2051,"n":70,"o":236.3896,"t":"2026-10-19T14:15:00Z","v":2522,"vw":236.336599},{"c":235.93,"h":236.08,"l":235.93,"n":32,"o":236.08,"t":"2026-10-19T14:20:00Z","v":906,"vw":235.996667},{"c":235.86,"h":235.92,"l":235.825,"n":45,"o":235.835,"t":"2026-10-19T14:25:00Z","v":849,"vw":235.851978},{"c":235.57,"h":235.87,"l":235.57,"n":88,"o":235.87,"t":"2026-10-19T14:30:00Z","v":839,"vw":235.701263},{"c":235.67,"h":235.73,"l":235.635,"n":45,"o":235.6354,"t":"2026-10-19T14:35:00Z","v":5172,"vw":235.651814},{"c":235.485,"h":235.49,"l":235.485,"n":18,"o":235.49,"t":"2026-10-19T14:40:00Z","v":448,"vw":235.488175},{"c":235.545,"h":235.645,"l":235.545,"n":62,"o":235.61,"t":"2026-10-19T14:45:00Z","v":1975,"vw":235.592913},{"c":235.55,"h":235.59,"l":235.4473,"n":27,"o":235.59,"t":"2026-10-19T14:50:00Z","v":1186,"vw":235.538909},{"c":235.575,"h":235.575,"l":235.535,"n":27,"o":235.54,"t":"2026-10-19T14:55:00Z","v":1089,"vw":235.554548},{"c":235.8588,"h":235.8588,"l":235.825,"n":17,"o":235.825,"t":"2026-10-19T15:00:00Z","v":897,"vw":235.845861},{"c":236.02,"h":236.02,"l":235.95,"n":41,"o":236,"t":"2026-10-19T15:05:00Z","v":1943,"vw":235.978996},{"c":236.175,"h":236.185,"l":236.17,"n":15,"o":236.17,"t":"2026-10-19T15:10:00Z","v":522,"vw":236.176239},{"c":236.36,"h":236.42,"l":236.28,"n":55,"o":236.31,"t":"2026-10-19T15:15:00Z","v":3061,"vw":236.367382},{"c":236.5399,"h":236.5399,"l":236.33,"n":29,"o":236.33,"t":"2026-10-19T15:20:00Z","v":1312,"vw":236.507673},{"c":236.465,"h":236.4687,"l":236.43,"n":27,"o":236.43,"t":"2026-10-19T15:25:00Z","v":778,"vw":236.453949},{"c":236.395,"h":236.49,"l":236.37,"n":44,"o":236.49,"t":"2026-10-19T15:30:00Z","v":1747,"vw":236.429452},{"c":236.6,"h":236.6,"l":236.41,"n":30,"o":236.41,"t":"2026-10-19T15:35:00Z","v":794,"vw":236.488685},{"c":236.48,"h":236.56,"l":236.44,"n":48,"o":236.54,"t":"2026-10-19T15:40:00Z","v":2154,"vw":236.50843},{"c":236.375,"h":236.53,"l":236.355,"n":42,"o":236.53,"t":"2026-10-19T15:45:00Z","v":2400,"vw":236.413003},{"c":236.305,"h":236.34,"l":236.26,"n":26,"o":236.34,"t":"2026-10-19T15:50:00Z","v":1069,"vw":236.290185},{"c":236.2799,"h":236.2799,"l":236.13,"n":20,"o":236.13,"t":"2026-10-19T15:55:00Z","v":761,"vw":236.204815},{"c":235.73,"h":236.045,"l":235.73,"n":45,"o":236.045,"t":"2026-10-19T16:00:00Z","v":1090,"vw":235.919682},{"c":235.8151,"h":235.8151,"l":235.72,"n":40,"o":235.725,"t":"2026-10-19T16:05:00Z","v":2885,"vw":235.799332},{"c":235.86,"h":235.86,"l":235.81,"n":36,"o":235.85,"t":"2026-10-19T16:10:00Z","v":4499,"vw":235.836689},{"c":235.9184,"h":235.9184,"l":235.855,"n":9,"o":235.855,"t":"2026-10-19T16:15:00Z","v":329,"vw":235.893921},{"c":235.755,"h":235.8,"l":235.755,"n":33,"o":235.8,"t":"2026-10-19T16:20:00Z","v":1371,"vw":235.780012},{"c":235.805,"h":235.805,"l":235.68,"n":53,"o":235.7985,"t":"2026-10-19T16:25:00Z","v":2493,"vw":235.760726},{"c":235.67,"h":235.76,"l":235.67,"n":16,"o":235.76,"t":"2026-10-19T16:30:00Z","v":298,"vw":235.715},{"c":235.69,"h":235.69,"l":235.66,"n":20,"o":235.66,"t":"2026-10-19T16:35:00Z","v":977,"vw":235.6754},{"c":235.765,"h":235.77,"l":235.66,"n":44,"o":235.7071,"t":"2026-10-19T16:40:00Z","v":3285,"vw":235.741875},{"c":235.73,"h":235.76,"l":235.7,"n":39,"o":235.76,"t":"2026-10-19T16:45:00Z","v":1202,"vw":235.738807},{"c":235.68,"h":235.685,"l":235.68,"n":60,"o":235.68,"t":"2026-10-19T16:50:00Z","v":1403,"vw":235.681422},{"c":235.655,"h":235.66,"l":235.64,"n":32,"o":235.66,"t":"2026-10-19T16:55:00Z","v":2060,"vw":235.651283},{"c":235.54,"h":235.615,"l":235.535,"n":31,"o":235.615,"t":"2026-10-19T17:00:00Z","v":1268,"vw":235.569911},{"c":235.535,"h":235.535,"l":235.535,"n":5,"o":235.535,"t":"2026-10-19T17:05:00Z","v":155,"vw":235.535},{"c":235.57,"h":235.57,"l":235.43,"n":33,"o":235.475,"t":"2026-10-19T17:10:00Z","v":1699,"vw":235.499403},{"c":235.59,"h":235.64,"l":235.55,"n":34,"o":235.55,"t":"2026-10-19T17:15:00Z","v":1293,"vw":235.589851},{"c":235.64,"h":235.64,"l":235.625,"n":38,"o":235.625,"t":"2026-10-19T17:20:00Z","v":3561,"vw":235.635678},{"c":235.675,"h":235.685,"l":235.66,"n":41,"o":235.685,"t":"2026-10-19T17:25:00Z","v":2103,"vw":235.676178},{"c":235.645,"h":235.645,"l":235.63,"n":9,"o":235.63,"t":"2026-10-19T17:30:00Z","v":235,"vw":235.637925},{"c":235.54,"h":235.54,"l":235.54,"n":16,"o":235.54,"t":"2026-10-19T17:35:00Z","v":281,"vw":235.54},{"c":235.661,"h":235.73,"l":235.52,"n":58,"o":235.56,"t":"2026-10-19T17:40:00Z","v":3772,"vw":235.599049},{"c":235.675,"h":235.675,"l":235.595,"n":11,"o":235.6,"t":"2026-10-19T17:45:00Z","v":537,"vw":235.621212},{"c":235.665,"h":235.686,"l":235.5488,"n":58,"o":235.59,"t":"2026-10-19T17:50:00Z","v":2091,"vw":235.61208},{"c":235.74,"h":235.74,"l":235.69,"n":32,"o":235.69,"t":"2026-10-19T17:55:00Z","v":1483,"vw":235.715814},{"c":235.72,"h":235.74,"l":235.72,"n":31,"o":235.74,"t":"2026-10-19T18:00:00Z","v":518,"vw":235.73},{"c":235.7,"h":235.8099,"l":235.7,"n":30,"o":235.78,"t":"2026-10-19T18:05:00Z","v":1247,"vw":235.753194},{"c":235.73,"h":235.73,"l":235.685,"n":19,"o":235.685,"t":"2026-10-19T18:10:00Z","v":604,"vw":235.706429},{"c":235.785,"h":235.785,"l":235.74,"n":30,"o":235.745,"t":"2026-10-19T18:15:00Z","v":1424,"vw":235.773119},{"c":235.734,"h":235.8,"l":235.734,"n":45,"o":235.8,"t":"2026-10-19T18:20:00Z","v":1203,"vw":235.778154},{"c":235.56,"h":235.56,"l":235.56,"n":16,"o":235.56,"t":"2026-10-19T18:25:00Z","v":172,"vw":235.56},{"c":235.51,"h":235.51,"l":235.51,"n":15,"o":235.51,"t":"2026-10-19T18:30:00Z","v":379,"vw":235.51},{"c":235.5999,"h":235.5999,"l":235.52,"n":26,"o":235.52,"t":"2026-10-19T18:35:00Z","v":1379,"vw":235.534436},{"c":235.5,"h":235.5,"l":235.5,"n":10,"o":235.5,"t":"2026-10-19T18:40:00Z","v":284,"vw":235.5},{"c":235.57,"h":235.66,"l":235.57,"n":32,"o":235.64,"t":"2026-10-19T18:45:00Z","v":814,"vw":235.632975},{"c":235.515,"h":235.65,"l":235.51,"n":36,"o":235.51,"t":"2026-10-19T18:50:00Z","v":856,"vw":235.570952},{"c":235.52,"h":235.52,"l":235.52,"n":12,"o":235.52,"t":"2026-10-19T18:55:00Z","v":232,"vw":235.52},{"c":235.55,"h":235.61,"l":235.5414,"n":35,"o":235.6,"t":"2026-10-19T19:00:00Z","v":1472,"vw":235.57422},{"c":235.4847,"h":235.585,"l":235.4798,"n":47,"o":235.585,"t":"2026-10-19T19:05:00Z","v":1896,"vw":235.52677},{"c":235.46,"h":235.475,"l":235.46,"n":16,"o":235.475,"t":"2026-10-19T19:10:00Z","v":626,"vw":235.468205},{"c":235.555,"h":235.5667,"l":235.48,"n":54,"o":235.505,"t":"2026-10-19T19:15:00Z","v":3201,"vw":235.502238},{"c":235.625,"h":235.65,"l":235.59,"n":64,"o":235.65,"t":"2026-10-19T19:20:00Z","v":3928,"vw":235.621838},{"c":235.6201,"h":235.71,"l":235.6201,"n":92,"o":235.71,"t":"2026-10-19T19:25:00Z","v":4686,"vw":235.661702},{"c":235.6336,"h":235.7001,"l":235.6336,"n":53,"o":235.7001,"t":"2026-10-19T19:30:00Z","v":2280,"vw":235.663993},{"c":235.72,"h":235.73,"l":235.72,"n":33,"o":235.73,"t":"2026-10-19T19:35:00Z","v":821,"vw":235.726032},{"c":235.71,"h":235.72,"l":235.68,"n":63,"o":235.72,"t":"2026-10-19T19:40:00Z","v":1447,"vw":235.701986},{"c":235.69,"h":235.71,"l":235.65,"n":79,"o":235.65,"t":"2026-10-19T19:45:00Z","v":4547,"vw":235.68027},{"c":235.6,"h":235.64,"l":235.584,"n":66,"o":235.61,"t":"2026-10-19T19:50:00Z","v":2236,"vw":235.613122},{"c":235.4275,"h":235.575,"l":235.39,"n":210,"o":235.57,"t":"2026-10-19T19:55:00Z","v":12307,"vw":235.455701},{"c":235.53,"h":235.53,"l":235.53,"n":13,"o":235.53,"t":"2026-10-19T20:00:00Z","v":1399,"vw":235.53},{"c":236.55,"h":236.55,"l":236.05,"n":117,"o":236.05,"t":"2026-10-20T13:30:00Z","v":8349,"vw":236.106915},{"c":236.8488,"h":237.05,"l":236.44,"n":78,"o":236.44,"t":"2026-10-20T13:35:00Z","v":3744,"vw":236.751252},{"c":237.02,"h":237.22,"l":236.88,"n":77,"o":237.22,"t":"2026-10-20T13:40:00Z","v":3520,"vw":237.082824},{"c":237.3,"h":237.54,"l":236.99,"n":64,"o":237.01,"t":"2026-10-20T13:45:00Z","v":2851,"vw":237.339235},{"c":237.64,"h":237.67,"l":237.36,"n":80,"o":237.36,"t":"2026-10-20T13:50:00Z","v":5614,"vw":237.515258},{"c":237.8,"h":237.87,"l":237.57,"n":82,"o":237.59,"t":"2026-10-20T13:55:00Z","v":4587,"vw":237.689048},{"c":237.15,"h":237.7536,"l":237.15,"n":64,"o":237.7536,"t":"2026-10-20T14:00:00Z","v":2976,"vw":237.560405},{"c":237.17,"h":237.25,"l":237.04,"n":94,"o":237.04,"t":"2026-10-20T14:05:00Z","v":6642,"vw":237.174264},{"c":236.91,"h":237.15,"l":236.91,"n":93,"o":237.15,"t":"2026-10-20T14:10:00Z","v":9656,"vw":237.095763},{"c":237.5,"h":237.51,"l":237.02,"n":101,"o":237.06,"t":"2026-10-20T14:15:00Z","v":10325,"vw":237.253947},{"c":237.97,"h":237.97,"l":237.38,"n":86,"o":237.38,"t":"2026-10-20T14:20:00Z","v":4893,"vw":237.740134},{"c":238.35,"h":238.35,"l":238,"n":44,"o":238,"t":"2026-10-20T14:25:00Z","v":3629,"vw":238.260515},{"c":238.3,"h":238.58,"l":238.2001,"n":132,"o":238.38,"t":"2026-10-20T14:30:00Z","v":5269,"vw":238.422004},{"c":238.18,"h":238.257,"l":238.03,"n":44,"o":238.257,"t":"2026-10-20T14:35:00Z","v":2637,"vw":238.116068},{"c":238.54,"h":238.55,"l":238.175,"n":56,"o":238.175,"t":"2026-10-20T14:40:00Z","v":2935,"vw":238.380369},{"c":238.565,"h":238.68,"l":238.47,"n":52,"o":238.47,"t":"2026-10-20T14:45:00Z","v":3455,"vw":238.604903},{"c":238.95,"h":238.95,"l":238.585,"n":85,"o":238.585,"t":"2026-10-20T14:50:00Z","v":10136,"vw":238.870944},{"c":239,"h":239,"l":238.915,"n":28,"o":238.935,"t":"2026-10-20T14:55:00Z","v":962,"vw":238.942143},{"c":238.835,"h":239.04,"l":238.835,"n":49,"o":239.0141,"t":"2026-10-20T15:00:00Z","v":2852,"vw":238.999624},{"c":238.74,"h":238.74,"l":238.695,"n":27,"o":238.695,"t":"2026-10-20T15:05:00Z","v":1063,"vw":238.707625},{"c":238.2448,"h":238.77,"l":238.2448,"n":80,"o":238.75,"t":"2026-10-20T15:10:00Z","v":3936,"vw":238.604081},{"c":238.585,"h":238.585,"l":238.4599,"n":16,"o":238.4599,"t":"2026-10-20T15:15:00Z","v":1033,"vw":238.51151},{"c":238.4,"h":238.6443,"l":238.3511,"n":20,"o":238.6443,"t":"2026-10-20T15:20:00Z","v":1866,"vw":238.40387},{"c":238.275,"h":238.4598,"l":238.275,"n":57,"o":238.45,"t":"2026-10-20T15:25:00Z","v":3922,"vw":238.364952},{"c":238.12,"h":238.24,"l":238.12,"n":30,"o":238.175,"t":"2026-10-20T15:30:00Z","v":3016,"vw":238.187143},{"c":238.24,"h":238.24,"l":238.045,"n":31,"o":238.045,"t":"2026-10-20T15:35:00Z","v":1512,"vw":238.102629},{"c":238.415,"h":238.43,"l":238.23,"n":31,"o":238.23,"t":"2026-10-20T15:40:00Z","v":1468,"vw":238.296715},{"c":238.25,"h":238.36,"l":238.25,"n":38,"o":238.2677,"t":"2026-10-20T15:45:00Z","v":2535,"vw":238.342582},{"c":238.365,"h":238.365,"l":238.28,"n":25,"o":238.28,"t":"2026-10-20T15:50:00Z","v":487,"vw":238.333671},{"c":238.24,"h":238.43,"l":238.101,"n":60,"o":238.43,"t":"2026-10-20T15:55:00Z","v":3756,"vw":238.239779},{"c":238,"h":238.21,"l":238,"n":24,"o":238.17,"t":"2026-10-20T16:00:00Z","v":1329,"vw":238.100696},{"c":238.06,"h":238.06,"l":238.05,"n":26,"o":238.05,"t":"2026-10-20T16:05:00Z","v":463,"vw":238.054348},{"c":238.025,"h":238.025,"l":237.97,"n":29,"o":237.975,"t":"2026-10-20T16:10:00Z","v":2165,"vw":238.009468},{"c":237.7906,"h":238.075,"l":237.7906,"n":19,"o":238.075,"t":"2026-10-20T16:15:00Z","v":582,"vw":237.893755},{"c":237.7,"h":237.86,"l":237.7,"n":54,"o":237.79,"t":"2026-10-20T16:20:00Z","v":2032,"vw":237.758979},{"c":237.99,"h":237.99,"l":237.79,"n":48,"o":237.8699,"t":"2026-10-20T16:25:00Z","v":1999,"vw":237.867081},{"c":238.09,"h":238.135,"l":238.02,"n":50,"o":238.02,"t":"2026-10-20T16:30:00Z","v":3163,"vw":238.056855},{"c":238.27,"h":238.27,"l":238.15,"n":22,"o":238.205,"t":"2026-10-20T16:35:00Z","v":5269,"vw":238.197525},{"c":238.23,"h":238.24,"l":238.185,"n":27,"o":238.2,"t":"2026-10-20T16:40:00Z","v":1577,"vw":238.213767},{"c":238.2646,"h":238.2646,"l":238.225,"n":29,"o":238.225,"t":"2026-10-20T16:45:00Z","v":712,"vw":238.24915},{"c":237.98,"h":238.4,"l":237.98,"n":17,"o":238.4,"t":"2026-10-20T16:50:00Z","v":773,"vw":238.208586},{"c":237.985,"h":238.0512,"l":237.985,"n":22,"o":238.01,"t":"2026-10-20T16:55:00Z","v":848,"vw":238.026662},{"c":238.09,"h":238.13,"l":237.95,"n":69,"o":238.08,"t":"2026-10-20T17:00:00Z","v":4241,"vw":238.061329},{"c":238.0434,"h":238.0434,"l":237.98,"n":32,"o":238,"t":"2026-10-20T17:05:00Z","v":22277,"vw":237.981083},{"c":237.97,"h":237.99,"l":237.97,"n":25,"o":237.97,"t":"2026-10-20T17:10:00Z","v":1154,"vw":237.972593},{"c":238,"h":238.0393,"l":237.93,"n":32,"o":238.0393,"t":"2026-10-20T17:15:00Z","v":2010,"vw":237.990691},{"c":238.13,"h":238.13,"l":238.01,"n":51,"o":238.06,"t":"2026-10-20T17:20:00Z","v":3191,"vw":238.05497},{"c":238.15,"h":238.15,"l":238.04,"n":57,"o":238.09,"t":"2026-10-20T17:25:00Z","v":1997,"vw":238.090275},{"c":238.1527,"h":238.225,"l":238.1527,"n":78,"o":238.202,"t":"2026-10-20T17:30:00Z","v":1988,"vw":238.203786},{"c":238.2312,"h":238.2312,"l":238.155,"n":44,"o":238.1939,"t":"2026-10-20T17:35:00Z","v":2905,"vw":238.209607},{"c":238.33,"h":238.3548,"l":238.245,"n":28,"o":238.245,"t":"2026-10-20T17:40:00Z","v":707,"vw":238.315058},{"c":238.365,"h":238.42,"l":238.33,"n":315,"o":238.33,"t":"2026-10-20T17:45:00Z","v":4520,"vw":238.395961},{"c":238.53,"h":238.53,"l":238.43,"n":45,"o":238.43,"t":"2026-10-20T17:50:00Z","v":2231,"vw":238.452147},{"c":238.485,"h":238.485,"l":238.43,"n":46,"o":238.47,"t":"2026-10-20T17:55:00Z","v":2755,"vw":238.470182},{"c":238.53,"h":238.5762,"l":238.41,"n":62,"o":238.56,"t":"2026-10-20T18:00:00Z","v":3948,"vw":238.543225},{"c":238.5153,"h":238.6046,"l":238.5153,"n":16,"o":238.56,"t":"2026-10-20T18:05:00Z","v":1774,"vw":238.581969},{"c":238.655,"h":238.68,"l":238.585,"n":36,"o":238.585,"t":"2026-10-20T18:10:00Z","v":1973,"vw":238.649384},{"c":238.66,"h":238.67,"l":238.56,"n":20,"o":238.645,"t":"2026-10-20T18:15:00Z","v":2262,"vw":238.646355},{"c":238.46,"h":238.6115,"l":238.46,"n":19,"o":238.6115,"t":"2026-10-20T18:20:00Z","v":474,"vw":238.540026},{"c":238.47,"h":238.53,"l":238.41,"n":23,"o":238.41,"t":"2026-10-20T18:25:00Z","v":1825,"vw":238.455402},{"c":238.57,"h":238.58,"l":238.54,"n":22,"o":238.54,"t":"2026-10-20T18:30:00Z","v":1660,"vw":238.568333},{"c":238.46,"h":238.5485,"l":238.3801,"n":36,"o":238.495,"t":"2026-10-20T18:35:00Z","v":3095,"vw":238.482625},{"c":238.42,"h":238.45,"l":238.36,"n":41,"o":238.45,"t":"2026-10-20T18:40:00Z","v":1211,"vw":238.405255},{"c":238.4601,"h":238.58,"l":238.35,"n":70,"o":238.39,"t":"2026-10-20T18:45:00Z","v":3699,"vw":238.506283},{"c":238.4601,"h":238.57,"l":238.46,"n":48,"o":238.5,"t":"2026-10-20T18:50:00Z","v":17549,"vw":238.545877},{"c":238.51,"h":238.59,"l":238.5016,"n":38,"o":238.525,"t":"2026-10-20T18:55:00Z","v":2553,"vw":238.54922},{"c":238.5869,"h":238.6399,"l":238.56,"n":30,"o":238.5781,"t":"2026-10-20T19:00:00Z","v":1740,"vw":238.590641},{"c":238.605,"h":238.63,"l":238.6,"n":33,"o":238.6,"t":"2026-10-20T19:05:00Z","v":1375,"vw":238.621753},{"c":238.575,"h":238.61,"l":238.545,"n":89,"o":238.605,"t":"2026-10-20T19:10:00Z","v":5795,"vw":238.586536},{"c":238.5292,"h":238.58,"l":238.5292,"n":54,"o":238.5351,"t":"2026-10-20T19:15:00Z","v":3347,"vw":238.559313},{"c":238.59,"h":238.62,"l":238.5,"n":71,"o":238.554,"t":"2026-10-20T19:20:00Z","v":2337,"vw":238.561903},{"c":238.65,"h":238.75,"l":238.5782,"n":58,"o":238.5782,"t":"2026-10-20T19:25:00Z","v":4455,"vw":238.70922},{"c":238.65,"h":238.71,"l":238.62,"n":72,"o":238.645,"t":"2026-10-20T19:30:00Z","v":4851,"vw":238.674502},{"c":238.54,"h":238.6,"l":238.52,"n":71,"o":238.6,"t":"2026-10-20T19:35:00Z","v":1594,"vw":238.558146},{"c":238.73,"h":238.73,"l":238.65,"n":52,"o":238.659,"t":"2026-10-20T19:40:00Z","v":1815,"vw":238.685638},{"c":238.85,"h":238.8799,"l":238.78,"n":100,"o":238.8602,"t":"2026-10-20T19:45:00Z","v":6612,"vw":238.841406},{"c":238.77,"h":238.82,"l":238.67,"n":165,"o":238.75,"t":"2026-10-20T19:50:00Z","v":7311,"vw":238.750796},{"c":238.81,"h":238.88,"l":238.69,"n":198,"o":238.735,"t":"2026-10-20T19:55:00Z","v":11138,"vw":238.821148},{"c":238.81,"h":238.81,"l":238.81,"n":9,"o":238.81,"t":"2026-10-20T20:00:00Z","v":1354,"vw":238.81},{"c":239.5,"h":242.5,"l":239.5,"n":2,"o":242.5,"t":"2026-10-21T12:25:00Z","v":600,"vw":241},{"c":239.24,"h":239.635,"l":239.225,"n":172,"o":239.49,"t":"2026-10-21T13:30:00Z","v":17154,"vw":239.502933},{"c":239.29,"h":239.29,"l":239.29,"n":20,"o":239.29,"t":"2026-10-21T13:35:00Z","v":473,"vw":239.29},{"c":239.38,"h":239.47,"l":239.26,"n":44,"o":239.38,"t":"2026-10-21T13:40:00Z","v":6681,"vw":239.372807},{"c":239.66,"h":239.74,"l":239.33,"n":96,"o":239.33,"t":"2026-10-21T13:45:00Z","v":6594,"vw":239.585444},{"c":239.67,"h":239.67,"l":239.67,"n":9,"o":239.67,"t":"2026-10-21T13:50:00Z","v":323,"vw":239.67},{"c":239.7183,"h":240.0852,"l":239.59,"n":97,"o":240,"t":"2026-10-21T13:55:00Z","v":4783,"vw":239.774558},{"c":239.06,"h":239.39,"l":239.06,"n":86,"o":239.33,"t":"2026-10-21T14:00:00Z","v":2725,"vw":239.209671},{"c":238.91,"h":238.95,"l":238.6501,"n":55,"o":238.91,"t":"2026-10-21T14:05:00Z","v":4206,"vw":238.823476},{"c":239.1001,"h":239.215,"l":238.8462,"n":92,"o":238.8462,"t":"2026-10-21T14:10:00Z","v":4238,"vw":239.074279},{"c":238.97,"h":239.11,"l":238.97,"n":55,"o":239.0473,"t":"2026-10-21T14:15:00Z","v":2592,"vw":239.059383},{"c":239.24,"h":239.24,"l":239.052,"n":39,"o":239.052,"t":"2026-10-21T14:20:00Z","v":1083,"vw":239.130466},{"c":239.15,"h":239.15,"l":239.07,"n":19,"o":239.07,"t":"2026-10-21T14:25:00Z","v":639,"vw":239.099123},{"c":239.26,"h":239.305,"l":239.18,"n":50,"o":239.18,"t":"2026-10-21T14:30:00Z","v":1911,"vw":239.255234},{"c":239.395,"h":239.395,"l":239.395,"n":12,"o":239.395,"t":"2026-10-21T14:35:00Z","v":449,"vw":239.395},{"c":239.49,"h":239.49,"l":239.4544,"n":25,"o":239.4544,"t":"2026-10-21T14:40:00Z","v":524,"vw":239.4722},{"c":239.69,"h":239.69,"l":239.455,"n":39,"o":239.455,"t":"2026-10-21T14:45:00Z","v":1443,"vw":239.568831},{"c":239.475,"h":239.66,"l":239.475,"n":49,"o":239.58,"t":"2026-10-21T14:50:00Z","v":2064,"vw":239.559977},{"c":239.3014,"h":239.53,"l":239.28,"n":58,"o":239.53,"t":"2026-10-21T14:55:00Z","v":4847,"vw":239.364705},{"c":239.17,"h":239.175,"l":239.02,"n":65,"o":239.175,"t":"2026-10-21T15:00:00Z","v":2474,"vw":239.101701},{"c":239.085,"h":239.085,"l":239.05,"n":16,"o":239.05,"t":"2026-10-21T15:05:00Z","v":475,"vw":239.07},{"c":239.025,"h":239.2499,"l":239.025,"n":54,"o":239.17,"t":"2026-10-21T15:10:00Z","v":2323,"vw":239.160529},{"c":238.97,"h":239.13,"l":238.97,"n":67,"o":239.05,"t":"2026-10-21T15:15:00Z","v":3836,"vw":239.056724},{"c":239.1699,"h":239.1699,"l":239.085,"n":29,"o":239.085,"t":"2026-10-21T15:20:00Z","v":729,"vw":239.12098},{"c":239.2886,"h":239.3,"l":239.14,"n":64,"o":239.14,"t":"2026-10-21T15:25:00Z","v":4036,"vw":239.235455},{"c":239.25,"h":239.31,"l":239.21,"n":20,"o":239.31,"t":"2026-10-21T15:30:00Z","v":511,"vw":239.265419},{"c":239.295,"h":239.32,"l":239.26,"n":22,"o":239.29,"t":"2026-10-21T15:35:00Z","v":1219,"vw":239.288617},{"c":239.24,"h":239.305,"l":239.24,"n":17,"o":239.305,"t":"2026-10-21T15:40:00Z","v":1496,"vw":239.275383},{"c":239.27,"h":239.36,"l":239.27,"n":66,"o":239.35,"t":"2026-10-21T15:45:00Z","v":1673,"vw":239.339931},{"c":239.42,"h":239.44,"l":239.305,"n":32,"o":239.305,"t":"2026-10-21T15:50:00Z","v":1945,"vw":239.412634},{"c":239.5,"h":239.5,"l":239.405,"n":31,"o":239.413,"t":"2026-10-21T15:55:00Z","v":2082,"vw":239.446776},{"c":239.395,"h":239.45,"l":239.365,"n":30,"o":239.3775,"t":"2026-10-21T16:00:00Z","v":2823,"vw":239.382476},{"c":239.25,"h":239.33,"l":239.24,"n":61,"o":239.3199,"t":"2026-10-21T16:05:00Z","v":4122,"vw":239.29823},{"c":239.43,"h":239.43,"l":239.26,"n":37,"o":239.26,"t":"2026-10-21T16:10:00Z","v":1408,"vw":239.325381},{"c":239.39,"h":239.45,"l":239.39,"n":40,"o":239.45,"t":"2026-10-21T16:15:00Z","v":1555,"vw":239.4235},{"c":239.51,"h":239.51,"l":239.435,"n":30,"o":239.435,"t":"2026-10-21T16:20:00Z","v":1854,"vw":239.470532},{"c":239.5,"h":239.5,"l":239.395,"n":66,"o":239.44,"t":"2026-10-21T16:25:00Z","v":2706,"vw":239.421179},{"c":239.4192,"h":239.56,"l":239.41,"n":48,"o":239.52,"t":"2026-10-21T16:30:00Z","v":9607,"vw":239.474074},{"c":239.85,"h":239.85,"l":239.325,"n":55,"o":239.43,"t":"2026-10-21T16:35:00Z","v":2830,"vw":239.479304},{"c":239.63,"h":239.99,"l":239.5043,"n":72,"o":239.97,"t":"2026-10-21T16:40:00Z","v":4438,"vw":239.69746},{"c":239.67,"h":239.67,"l":239.5093,"n":54,"o":239.5093,"t":"2026-10-21T16:45:00Z","v":3300,"vw":239.546587},{"c":239.56,"h":239.6,"l":239.495,"n":36,"o":239.6,"t":"2026-10-21T16:50:00Z","v":1118,"vw":239.558158},{"c":239.62,"h":239.62,"l":239.4984,"n":19,"o":239.4984,"t":"2026-10-21T16:55:00Z","v":1151,"vw":239.536385},{"c":239.47,"h":239.54,"l":239.47,"n":32,"o":239.54,"t":"2026-10-21T17:00:00Z","v":2055,"vw":239.512454},{"c":239.58,"h":239.58,"l":239.58,"n":5,"o":239.58,"t":"2026-10-21T17:05:00Z","v":261,"vw":239.58},{"c":239.5005,"h":239.505,"l":239.47,"n":21,"o":239.505,"t":"2026-10-21T17:10:00Z","v":690,"vw":239.493578},{"c":239.55,"h":239.55,"l":239.46,"n":25,"o":239.464,"t":"2026-10-21T17:15:00Z","v":1032,"vw":239.492897},{"c":239.52,"h":239.5392,"l":239.51,"n":45,"o":239.51,"t":"2026-10-21T17:20:00Z","v":1244,"vw":239.526515},{"c":239.545,"h":239.57,"l":239.52,"n":15,"o":239.52,"t":"2026-10-21T17:25:00Z","v":1200,"vw":239.556062},{"c":239.6,"h":239.6,"l":239.4717,"n":49,"o":239.53,"t":"2026-10-21T17:30:00Z","v":2726,"vw":239.55576},{"c":239.53,"h":239.5437,"l":239.475,"n":22,"o":239.53,"t":"2026-10-21T17:35:00Z","v":3795,"vw":239.511723},{"c":239.55,"h":239.55,"l":239.53,"n":11,"o":239.53,"t":"2026-10-21T17:40:00Z","v":333,"vw":239.54},{"c":239.67,"h":239.67,"l":239.57,"n":39,"o":239.59,"t":"2026-10-21T17:45:00Z","v":2030,"vw":239.608769},{"c":239.69,"h":239.69,"l":239.63,"n":19,"o":239.645,"t":"2026-10-21T17:50:00Z","v":902,"vw":239.641975},{"c":239.72,"h":239.72,"l":239.67,"n":14,"o":239.7172,"t":"2026-10-21T17:55:00Z","v":510,"vw":239.700135},{"c":239.58,"h":239.69,"l":239.555,"n":33,"o":239.69,"t":"2026-10-21T18:00:00Z","v":2275,"vw":239.608047},{"c":239.5816,"h":239.66,"l":239.56,"n":46,"o":239.61,"t":"2026-10-21T18:05:00Z","v":2050,"vw":239.605376},{"c":239.8,"h":239.8,"l":239.735,"n":27,"o":239.75,"t":"2026-10-21T18:10:00Z","v":1069,"vw":239.756577},{"c":239.79,"h":239.82,"l":239.715,"n":49,"o":239.79,"t":"2026-10-21T18:15:00Z","v":2199,"vw":239.775244},{"c":239.71,"h":239.715,"l":239.69,"n":30,"o":239.715,"t":"2026-10-21T18:20:00Z","v":934,"vw":239.701771},{"c":239.8,"h":239.81,"l":239.6601,"n":48,"o":239.695,"t":"2026-10-21T18:25:00Z","v":3536,"vw":239.718135},{"c":239.84,"h":239.84,"l":239.74,"n":55,"o":239.74,"t":"2026-10-21T18:30:00Z","v":2023,"vw":239.79049},{"c":239.87,"h":239.87,"l":239.75,"n":35,"o":239.8,"t":"2026-10-21T18:35:00Z","v":1122,"vw":239.796254},{"c":239.8842,"h":239.9389,"l":239.82,"n":33,"o":239.91,"t":"2026-10-21T18:40:00Z","v":5307,"vw":239.915065},{"c":239.69,"h":239.9587,"l":239.57,"n":77,"o":239.9587,"t":"2026-10-21T18:45:00Z","v":3300,"vw":239.773745},{"c":239.63,"h":239.66,"l":239.375,"n":67,"o":239.61,"t":"2026-10-21T18:50:00Z","v":5613,"vw":239.566321},{"c":239.09,"h":239.5,"l":239.09,"n":67,"o":239.5,"t":"2026-10-21T18:55:00Z","v":2640,"vw":239.276335},{"c":238.695,"h":239.0625,"l":238.57,"n":142,"o":239.02,"t":"2026-10-21T19:00:00Z","v":3800,"vw":238.750847},{"c":238.61,"h":238.74,"l":238.44,"n":79,"o":238.58,"t":"2026-10-21T19:05:00Z","v":5886,"vw":238.60858},{"c":238.61,"h":238.63,"l":238.42,"n":48,"o":238.59,"t":"2026-10-21T19:10:00Z","v":2379,"vw":238.522546},{"c":238.91,"h":238.91,"l":238.85,"n":28,"o":238.85,"t":"2026-10-21T19:15:00Z","v":787,"vw":238.871341},{"c":239.01,"h":239.1,"l":238.905,"n":90,"o":239.1,"t":"2026-10-21T19:20:00Z","v":16124,"vw":239.088939},{"c":239.39,"h":239.3999,"l":239.01,"n":66,"o":239.01,"t":"2026-10-21T19:25:00Z","v":3097,"vw":239.235296},{"c":239.4,"h":239.42,"l":239.4,"n":39,"o":239.42,"t":"2026-10-21T19:30:00Z","v":863,"vw":239.410799},{"c":239.3899,"h":239.3899,"l":239.21,"n":56,"o":239.21,"t":"2026-10-21T19:35:00Z","v":2148,"vw":239.278788},{"c":239.325,"h":239.34,"l":239.25,"n":61,"o":239.29,"t":"2026-10-21T19:40:00Z","v":3245,"vw":239.305512},{"c":239.45,"h":239.49,"l":239.42,"n":32,"o":239.49,"t":"2026-10-21T19:45:00Z","v":1243,"vw":239.44519},{"c":239.44,"h":239.61,"l":239.34,"n":121,"o":239.41,"t":"2026-10-21T19:50:00Z","v":3971,"vw":239.505415},{"c":239.29,"h":239.39,"l":239.23,"n":243,"o":239.39,"t":"2026-10-21T19:55:00Z","v":14058,"vw":239.285546},{"c":239.31,"h":239.31,"l":239.31,"n":12,"o":239.31,"t":"2026-10-21T20:00:00Z","v":1165,"vw":239.31},{"c":238.75,"h":239.01,"l":238.11,"n":145,"o":238.11,"t":"2026-10-22T13:30:00Z","v":6754,"vw":238.382394},{"c":239.225,"h":239.225,"l":238.89,"n":43,"o":239.04,"t":"2026-10-22T13:35:00Z","v":2637,"vw":239.09991},{"c":238.9,"h":239.21,"l":238.885,"n":52,"o":239.2099,"t":"2026-10-22T13:40:00Z","v":2875,"vw":239.116828},{"c":239.2548,"h":239.32,"l":238.845,"n":30,"o":238.85,"t":"2026-10-22T13:45:00Z","v":1689,"vw":239.129073},{"c":239.335,"h":239.7,"l":239.335,"n":56,"o":239.58,"t":"2026-10-22T13:50:00Z","v":5500,"vw":239.540862},{"c":239.8,"h":239.81,"l":239.2,"n":46,"o":239.2,"t":"2026-10-22T13:55:00Z","v":3059,"vw":239.563063},{"c":239.85,"h":239.85,"l":239.83,"n":25,"o":239.83,"t":"2026-10-22T14:00:00Z","v":560,"vw":239.838693},{"c":239.605,"h":239.99,"l":239.41,"n":102,"o":239.9,"t":"2026-10-22T14:05:00Z","v":5364,"vw":239.804027},{"c":239.88,"h":239.9,"l":239.55,"n":38,"o":239.63,"t":"2026-10-22T14:10:00Z","v":4162,"vw":239.748764},{"c":239.86,"h":239.86,"l":239.86,"n":14,"o":239.86,"t":"2026-10-22T14:15:00Z","v":310,"vw":239.86},{"c":239.69,"h":239.75,"l":239.555,"n":22,"o":239.75,"t":"2026-10-22T14:20:00Z","v":4823,"vw":239.685304},{"c":239.23,"h":239.385,"l":239.23,"n":27,"o":239.385,"t":"2026-10-22T14:25:00Z","v":766,"vw":239.316111},{"c":238.97,"h":239.18,"l":238.89,"n":55,"o":239.11,"t":"2026-10-22T14:30:00Z","v":3943,"vw":238.993028},{"c":238.7652,"h":238.86,"l":238.58,"n":49,"o":238.58,"t":"2026-10-22T14:35:00Z","v":4651,"vw":238.774153},{"c":238.98,"h":238.98,"l":238.875,"n":24,"o":238.875,"t":"2026-10-22T14:40:00Z","v":855,"vw":238.924323},{"c":239.21,"h":239.265,"l":239.1323,"n":90,"o":239.23,"t":"2026-10-22T14:45:00Z","v":2373,"vw":239.222819},{"c":239.37,"h":239.49,"l":239.37,"n":25,"o":239.41,"t":"2026-10-22T14:50:00Z","v":2301,"vw":239.467885},{"c":239.7218,"h":239.73,"l":239.46,"n":44,"o":239.51,"t":"2026-10-22T14:55:00Z","v":4006,"vw":239.692333},{"c":239.455,"h":239.765,"l":239.455,"n":41,"o":239.765,"t":"2026-10-22T15:00:00Z","v":1582,"vw":239.623992},{"c":239.45,"h":239.625,"l":239.45,"n":55,"o":239.6,"t":"2026-10-22T15:05:00Z","v":2217,"vw":239.559501},{"c":239.51,"h":239.6399,"l":239.475,"n":40,"o":239.475,"t":"2026-10-22T15:10:00Z","v":2418,"vw":239.529834},{"c":239.98,"h":239.98,"l":239.6,"n":62,"o":239.6,"t":"2026-10-22T15:15:00Z","v":2655,"vw":239.896258},{"c":240.045,"h":240.14,"l":239.94,"n":77,"o":239.94,"t":"2026-10-22T15:20:00Z","v":3280,"vw":240.071416},{"c":240.089,"h":240.089,"l":240.089,"n":68,"o":240.089,"t":"2026-10-22T15:25:00Z","v":9166,"vw":240.089},{"c":239.9,"h":239.9,"l":239.72,"n":38,"o":239.7245,"t":"2026-10-22T15:30:00Z","v":878,"vw":239.785884},{"c":239.96,"h":240.02,"l":239.96,"n":50,"o":239.96,"t":"2026-10-22T15:35:00Z","v":1316,"vw":239.97767},{"c":240.09,"h":240.1,"l":239.825,"n":110,"o":239.875,"t":"2026-10-22T15:40:00Z","v":3679,"vw":239.962333},{"c":240.16,"h":240.29,"l":240.15,"n":105,"o":240.16,"t":"2026-10-22T15:50:00Z","v":4094,"vw":240.19871},{"c":240.4,"h":240.5,"l":240.365,"n":47,"o":240.4,"t":"2026-10-22T16:00:00Z","v":2723,"vw":240.417862},{"c":240.5,"h":240.5,"l":240.285,"n":38,"o":240.285,"t":"2026-10-22T16:05:00Z","v":1756,"vw":240.365701},{"c":240.46,"h":240.595,"l":240.46,"n":41,"o":240.555,"t":"2026-10-22T16:10:00Z","v":1433,"vw":240.501881},{"c":240.55,"h":240.57,"l":240.55,"n":18,"o":240.57,"t":"2026-10-22T16:15:00Z","v":1433,"vw":240.567143},{"c":240.66,"h":240.66,"l":240.6,"n":39,"o":240.6,"t":"2026-10-22T16:20:00Z","v":1623,"vw":240.653846},{"c":240.76,"h":240.76,"l":240.63,"n":56,"o":240.67,"t":"2026-10-22T16:25:00Z","v":1471,"vw":240.689971},{"c":240.55,"h":240.78,"l":240.53,"n":76,"o":240.745,"t":"2026-10-22T16:30:00Z","v":3827,"vw":240.69803},{"c":240.205,"h":240.47,"l":240.205,"n":32,"o":240.47,"t":"2026-10-22T16:35:00Z","v":1166,"vw":240.296449},{"c":240.01,"h":240.01,"l":240.01,"n":9,"o":240.01,"t":"2026-10-22T16:40:00Z","v":370,"vw":240.01},{"c":239.98,"h":240.05,"l":239.8858,"n":131,"o":240.03,"t":"2026-10-22T16:45:00Z","v":7994,"vw":239.985481},{"c":240.41,"h":240.41,"l":240.05,"n":89,"o":240.05,"t":"2026-10-22T16:50:00Z","v":5984,"vw":240.255017},{"c":240.6,"h":240.6,"l":240.38,"n":66,"o":240.38,"t":"2026-10-22T16:55:00Z","v":4081,"vw":240.521433},{"c":240.1104,"h":240.285,"l":240.1104,"n":13,"o":240.285,"t":"2026-10-22T17:00:00Z","v":331,"vw":240.199242},{"c":240.0716,"h":240.12,"l":240.0716,"n":12,"o":240.12,"t":"2026-10-22T17:05:00Z","v":576,"vw":240.082726},{"c":240.1,"h":240.1,"l":240.04,"n":11,"o":240.04,"t":"2026-10-22T17:10:00Z","v":633,"vw":240.089983},{"c":240.01,"h":240.17,"l":240.01,"n":25,"o":240.11,"t":"2026-10-22T17:15:00Z","v":2305,"vw":240.112105},{"c":240.095,"h":240.19,"l":240.09,"n":14,"o":240.09,"t":"2026-10-22T17:20:00Z","v":3259,"vw":240.144585},{"c":240.33,"h":240.33,"l":240.06,"n":55,"o":240.06,"t":"2026-10-22T17:25:00Z","v":3719,"vw":240.235304},{"c":240.49,"h":240.49,"l":240.23,"n":34,"o":240.235,"t":"2026-10-22T17:30:00Z","v":1041,"vw":240.382846},{"c":240.2401,"h":240.49,"l":240.2401,"n":35,"o":240.49,"t":"2026-10-22T17:35:00Z","v":2932,"vw":240.402943},{"c":240.4367,"h":240.4367,"l":240.25,"n":26,"o":240.29,"t":"2026-10-22T17:40:00Z","v":3244,"vw":240.388044},{"c":240.31,"h":240.42,"l":240.31,"n":17,"o":240.42,"t":"2026-10-22T17:45:00Z","v":671,"vw":240.398044},{"c":240.29,"h":240.3,"l":240.22,"n":68,"o":240.22,"t":"2026-10-22T17:50:00Z","v":2952,"vw":240.261269},{"c":240.415,"h":240.43,"l":240.38,"n":17,"o":240.38,"t":"2026-10-22T17:55:00Z","v":2143,"vw":240.421051},{"c":240.11,"h":240.4,"l":240.105,"n":34,"o":240.4,"t":"2026-10-22T18:00:00Z","v":1284,"vw":240.273668},{"c":240.31,"h":240.31,"l":240.07,"n":15,"o":240.08,"t":"2026-10-22T18:05:00Z","v":1144,"vw":240.161793},{"c":240.44,"h":240.45,"l":240.28,"n":52,"o":240.29,"t":"2026-10-22T18:10:00Z","v":6465,"vw":240.375256},{"c":240.625,"h":240.625,"l":240.41,"n":62,"o":240.41,"t":"2026-10-22T18:15:00Z","v":5356,"vw":240.509421},{"c":240.71,"h":240.755,"l":240.625,"n":76,"o":240.625,"t":"2026-10-22T18:20:00Z","v":5479,"vw":240.704068},{"c":240.54,"h":240.685,"l":240.453,"n":77,"o":240.65,"t":"2026-10-22T18:25:00Z","v":7142,"vw":240.519604},{"c":240.575,"h":240.6,"l":240.42,"n":30,"o":240.52,"t":"2026-10-22T18:30:00Z","v":1513,"vw":240.53665},{"c":240.431,"h":240.56,"l":240.35,"n":36,"o":240.56,"t":"2026-10-22T18:35:00Z","v":9854,"vw":240.430787},{"c":240.48,"h":240.49,"l":240.36,"n":37,"o":240.49,"t":"2026-10-22T18:40:00Z","v":2178,"vw":240.449915},{"c":240.635,"h":240.635,"l":240.6,"n":22,"o":240.6,"t":"2026-10-22T18:45:00Z","v":1188,"vw":240.612014},{"c":240.58,"h":240.695,"l":240.56,"n":104,"o":240.695,"t":"2026-10-22T18:50:00Z","v":1670,"vw":240.581959},{"c":240.61,"h":240.67,"l":240.572,"n":35,"o":240.5801,"t":"2026-10-22T18:55:00Z","v":898,"vw":240.597944},{"c":240.63,"h":240.63,"l":240.48,"n":34,"o":240.48,"t":"2026-10-22T19:00:00Z","v":1514,"vw":240.539138},{"c":240.91,"h":240.93,"l":240.73,"n":27,"o":240.73,"t":"2026-10-22T19:05:00Z","v":1260,"vw":240.880521},{"c":241,"h":241.08,"l":240.9,"n":58,"o":240.9,"t":"2026-10-22T19:10:00Z","v":3470,"vw":241.029441},{"c":241,"h":241,"l":240.8,"n":50,"o":240.91,"t":"2026-10-22T19:15:00Z","v":2313,"vw":240.953851},{"c":241.06,"h":241.06,"l":240.91,"n":39,"o":240.94,"t":"2026-10-22T19:20:00Z","v":2002,"vw":241.000848},{"c":241.1,"h":241.14,"l":240.98,"n":60,"o":241.05,"t":"2026-10-22T19:25:00Z","v":1826,"vw":241.078661},{"c":241.12,"h":241.12,"l":240.93,"n":77,"o":241.055,"t":"2026-10-22T19:30:00Z","v":2455,"vw":241.051367},{"c":241.1143,"h":241.1143,"l":240.93,"n":51,"o":241.04,"t":"2026-10-22T19:35:00Z","v":1594,"vw":240.992165},{"c":241.03,"h":241.16,"l":241.03,"n":24,"o":241.16,"t":"2026-10-22T19:40:00Z","v":881,"vw":241.125287},{"c":241.025,"h":241.045,"l":240.94,"n":61,"o":241.03,"t":"2026-10-22T19:45:00Z","v":2539,"vw":241.010426},{"c":241.49,"h":241.7,"l":241.17,"n":97,"o":241.17,"t":"2026-10-22T19:50:00Z","v":2309,"vw":241.513872},{"c":241.61,"h":241.66,"l":241.5,"n":159,"o":241.66,"t":"2026-10-22T19:55:00Z","v":5911,"vw":241.572787},{"c":241.54,"h":241.54,"l":241.54,"n":10,"o":241.54,"t":"2026-10-22T20:00:00Z","v":1612,"vw":241.54},{"c":241.7,"h":241.7,"l":241.7,"n":1,"o":241.7,"t":"2026-10-22T20:05:00Z","v":250,"vw":241.7}],"history":[{"c":201.9,"h":205.03,"l":201.76,"n":7214,"o":205.03,"t":"2024-10-21T04:00:00Z","v":404034,"vw":202.683761},{"c":200.8,"h":201.47,"l":200.05,"n":6485,"o":201.29,"t":"2024-10-22T04:00:00Z","v":521659,"vw":200.834479},{"c":199.89,"h":201,"l":198.585,"n":6131,"o":200.39,"t":"2024-10-23T04:00:00Z","v":275693,"vw":199.861652},{"c":200.33,"h":200.71,"l":199.34,"n":4882,"o":200.71,"t":"2024-10-24T04:00:00Z","v":231329,"vw":200.090639},{"c":198.82,"h":201.44,"l":198.51,"n":7005,"o":201.35,"t":"2024-10-25T04:00:00Z","v":402386,"vw":199.618698},{"c":201.27,"h":201.665,"l":199.86,"n":6187,"o":199.86,"t":"2024-10-28T04:00:00Z","v":347252,"vw":201.118644},{"c":200.89,"h":201,"l":199.51,"n":5710,"o":200.19,"t":"2024-10-29T04:00:00Z","v":379412,"vw":200.548775},{"c":201.42,"h":203.47,"l":200.34,"n":5059,"o":200.7,"t":"2024-10-30T04:00:00Z","v":253439,"vw":202.132261},{"c":198.8,"h":201.8336,"l":198.71,"n":6179,"o":201.27,"t":"2024-10-31T04:00:00Z","v":304201,"vw":200.056543},{"c":198.83,"h":200.75,"l":198.51,"n":6480,"o":199.77,"t":"2024-11-01T04:00:00Z","v":628436,"vw":199.628319},{"c":199.43,"h":200.94,"l":198.61,"n":6526,"o":198.74,"t":"2024-11-04T05:00:00Z","v":358970,"vw":199.850718},{"c":202.43,"h":202.44,"l":198.55,"n":5015,"o":199,"t":"2024-11-05T05:00:00Z","v":279981,"vw":201.152562},{"c":211.5,"h":211.74,"l":208.45,"n":9600,"o":210.74,"t":"2024-11-06T05:00:00Z","v":595764,"vw":210.443042},{"c":210.92,"h":212.6007,"l":210.33,"n":7948,"o":211.82,"t":"2024-11-07T05:00:00Z","v":441776,"vw":211.431923},{"c":211.66,"h":212.15,"l":210.4022,"n":8594,"o":211.04,"t":"2024-11-08T05:00:00Z","v":539085,"vw":211.538112},{"c":213.88,"h":214.9583,"l":213.33,"n":7719,"o":213.55,"t":"2024-11-11T05:00:00Z","v":457413,"vw":214.147416},{"c":211.24,"h":213.9199,"l":210.71,"n":7741,"o":213.11,"t":"2024-11-12T05:00:00Z","v":428380,"vw":212.282422},{"c":210.38,"h":212.77,"l":210.205,"n":6345,"o":212.29,"t":"2024-11-13T05:00:00Z","v":380206,"vw":211.860054},{"c":208.5,"h":211.35,"l":208.08,"n":6845,"o":210.99,"t":"2024-11-14T05:00:00Z","v":605704,"vw":209.967687},{"c":207.03,"h":208.93,"l":206.4348,"n":7875,"o":208.48,"t":"2024-11-15T05:00:00Z","v":902937,"vw":207.192149},{"c":207.5,"h":208.17,"l":206.52,"n":8501,"o":207.19,"t":"2024-11-18T05:00:00Z","v":1050902,"vw":207.43937},{"c":207.08,"h":207.33,"l":205,"n":6347,"o":205.64,"t":"2024-11-19T05:00:00Z","v":331288,"vw":206.527124},{"c":207.74,"h":207.74,"l":205.84,"n":6207,"o":207.21,"t":"2024-11-20T05:00:00Z","v":398720,"vw":206.764207},{"c":211.2,"h":211.63,"l":208.1,"n":9056,"o":208.44,"t":"2024-11-21T05:00:00Z","v":730891,"vw":210.489873},{"c":214.02,"h":214.18,"l":211.68,"n":7376,"o":211.71,"t":"2024-11-22T05:00:00Z","v":671580,"vw":213.33821},{"c":217.3,"h":219.005,"l":215.84,"n":7849,"o":215.84,"t":"2024-11-25T05:00:00Z","v":1023846,"vw":217.778193},{"c":216.18,"h":216.89,"l":214.89,"n":8175,"o":216.89,"t":"2024-11-26T05:00:00Z","v":721990,"vw":215.974936},{"c":215.82,"h":218.4,"l":215.675,"n":6579,"o":217,"t":"2024-11-27T05:00:00Z","v":338066,"vw":216.169373},{"c":216.2,"h":217.8099,"l":215.98,"n":4217,"o":216.86,"t":"2024-11-29T05:00:00Z","v":224649,"vw":216.463681},{"c":215.46,"h":216.455,"l":214.5,"n":8590,"o":216.22,"t":"2024-12-02T05:00:00Z","v":598484,"vw":215.542876},{"c":214.38,"h":215.92,"l":213.73,"n":8339,"o":215.92,"t":"2024-12-03T05:00:00Z","v":610178,"vw":214.544297},{"c":214.44,"h":214.91,"l":213.2601,"n":6867,"o":214.38,"t":"2024-12-04T05:00:00Z","v":406042,"vw":213.994419},{"c":212.82,"h":214.95,"l":212.78,"n":6553,"o":214.83,"t":"2024-12-05T05:00:00Z","v":366772,"vw":213.669432},{"c":212.73,"h":214.7,"l":212.1036,"n":7974,"o":214.18,"t":"2024-12-06T05:00:00Z","v":538198,"vw":212.561059},{"c":212.1,"h":214.3599,"l":211.91,"n":7050,"o":213.77,"t":"2024-12-09T05:00:00Z","v":303347,"vw":213.182969},{"c":210.79,"h":212.3094,"l":209.8146,"n":7142,"o":212.1,"t":"2024-12-10T05:00:00Z","v":424658,"vw":211.556937},{"c":211.44,"h":212.344,"l":211,"n":6094,"o":212.2,"t":"2024-12-11T05:00:00Z","v":361984,"vw":211.747985},{"c":210.13,"h":211.64,"l":210.05,"n":5442,"o":211.19,"t":"2024-12-12T05:00:00Z","v":355045,"vw":210.746497},{"c":208.86,"h":210.1,"l":208.1,"n":7036,"o":210.03,"t":"2024-12-13T05:00:00Z","v":407138,"vw":208.796599},{"c":208.64,"h":209.9,"l":208.0191,"n":9048,"o":208.6,"t":"2024-12-16T05:00:00Z","v":558606,"vw":209.180249},{"c":206.18,"h":208.6323,"l":205.67,"n":8098,"o":207.62,"t":"2024-12-17T05:00:00Z","v":450370,"vw":206.680151},{"c":198.37,"h":207.5527,"l":197.93,"n":10096,"o":207,"t":"2024-12-18T05:00:00Z","v":551520,"vw":203.247455},{"c":197.49,"h":201.33,"l":197.4823,"n":9477,"o":200,"t":"2024-12-19T05:00:00Z","v":621298,"vw":198.670848},{"c":199.65,"h":201.35,"l":196.5547,"n":7647,"o":196.93,"t":"2024-12-20T05:00:00Z","v":523685,"vw":199.587258},{"c":198.74,"h":198.8851,"l":196.82,"n":7313,"o":198.14,"t":"2024-12-23T05:00:00Z","v":433213,"vw":197.920592},{"c":200.22,"h":200.25,"l":198.22,"n":4189,"o":198.89,"t":"2024-12-24T05:00:00Z","v":252433,"vw":199.196146},{"c":200.99,"h":201.2638,"l":198.82,"n":5856,"o":199.64,"t":"2024-12-26T05:00:00Z","v":450622,"vw":200.385572},{"c":199.01,"h":201.16,"l":197.7511,"n":6421,"o":200.02,"t":"2024-12-27T05:00:00Z","v":339663,"vw":198.975861},{"c":197.63,"h":198.509,"l":195.8,"n":7707,"o":197.8,"t":"2024-12-30T05:00:00Z","v":838333,"vw":197.510268},{"c":198.18,"h":199.56,"l":197.5501,"n":6167,"o":198.48,"t":"2024-12-31T05:00:00Z","v":951006,"vw":198.346501},{"c":197.54,"h":200.37,"l":196.78,"n":11079,"o":199.65,"t":"2025-01-02T05:00:00Z","v":715342,"vw":198.43899},{"c":199.44,"h":199.62,"l":196.7244,"n":6816,"o":197.88,"t":"2025-01-03T05:00:00Z","v":1125117,"vw":198.620317},{"c":199.46,"h":201.87,"l":199.25,"n":7913,"o":200.61,"t":"2025-01-06T05:00:00Z","v":1581673,"vw":200.643038},{"c":198.52,"h":201.07,"l":197.44,"n":7844,"o":200.54,"t":"2025-01-07T05:00:00Z","v":411716,"vw":198.797982},{"c":198.46,"h":198.4648,"l":196.04,"n":6562,"o":197.61,"t":"2025-01-08T05:00:00Z","v":450703,"vw":197.434924},{"c":195.21,"h":196.47,"l":194.29,"n":10136,"o":196.29,"t":"2025-01-10T05:00:00Z","v":535919,"vw":195.332188},{"c":196.9,"h":197.0395,"l":193.66,"n":8010,"o":193.94,"t":"2025-01-13T05:00:00Z","v":423953,"vw":195.372726},{"c":199.77,"h":199.95,"l":197.661,"n":5800,"o":198.41,"t":"2025-01-14T05:00:00Z","v":307448,"vw":198.958351},{"c":202.46,"h":204.5,"l":201.8488,"n":7107,"o":204.24,"t":"2025-01-15T05:00:00Z","v":334026,"vw":202.735313},{"c":203.66,"h":204.05,"l":201.75,"n":5531,"o":202.54,"t":"2025-01-16T05:00:00Z","v":276426,"vw":203.16147},{"c":204.61,"h":205.386,"l":204.155,"n":6131,"o":205.03,"t":"2025-01-17T05:00:00Z","v":307013,"vw":204.812479},{"c":207.75,"h":207.88,"l":205.9,"n":7779,"o":205.9,"t":"2025-01-21T05:00:00Z","v":462285,"vw":207.261151},{"c":206.26,"h":207.92,"l":206.1079,"n":6380,"o":207.92,"t":"2025-01-22T05:00:00Z","v":329304,"vw":206.748432},{"c":206.52,"h":207.061,"l":205.2919,"n":5917,"o":205.88,"t":"2025-01-23T05:00:00Z","v":342313,"vw":206.376712},{"c":206.64,"h":207.33,"l":205.98,"n":6837,"o":206.49,"t":"2025-01-24T05:00:00Z","v":474407,"vw":206.691037},{"c":206.1,"h":207.25,"l":205.0717,"n":7582,"o":205.76,"t":"2025-01-27T05:00:00Z","v":441007,"vw":205.823739},{"c":205.77,"h":206.6699,"l":204.8801,"n":5918,"o":206.32,"t":"2025-01-28T05:00:00Z","v":283506,"vw":205.682563},{"c":205.07,"h":207,"l":204.21,"n":5512,"o":205.65,"t":"2025-01-29T05:00:00Z","v":336404,"vw":205.40962},{"c":207.19,"h":208.26,"l":205.77,"n":5768,"o":206.74,"t":"2025-01-30T05:00:00Z","v":399937,"vw":207.505629},{"c":205.32,"h":207.97,"l":204.81,"n":6288,"o":207.3,"t":"2025-01-31T05:00:00Z","v":351125,"vw":206.356287},{"c":202.71,"h":203.9,"l":199.74,"n":10018,"o":200.9,"t":"2025-02-03T05:00:00Z","v":590575,"vw":202.301535},{"c":203.94,"h":204.13,"l":202.0768,"n":6303,"o":202.46,"t":"2025-02-04T05:00:00Z","v":374926,"vw":203.668247},{"c":205.11,"h":205.2967,"l":203.21,"n":5530,"o":204.51,"t":"2025-02-05T05:00:00Z","v":285071,"vw":204.754295},{"c":205.28,"h":206.64,"l":203.86,"n":5727,"o":206.42,"t":"2025-02-06T05:00:00Z","v":387708,"vw":205.0904},{"c":203.43,"h":205.5,"l":202.98,"n":7040,"o":205.5,"t":"2025-02-07T05:00:00Z","v":558315,"vw":203.610031},{"c":203.32,"h":204.23,"l":202.75,"n":8437,"o":204.23,"t":"2025-02-10T05:00:00Z","v":452694,"vw":203.405132},{"c":203.56,"h":203.76,"l":202.3425,"n":5146,"o":202.65,"t":"2025-02-11T05:00:00Z","v":266498,"vw":203.117085},{"c":201.29,"h":202.02,"l":200.29,"n":6142,"o":200.98,"t":"2025-02-12T05:00:00Z","v":293358,"vw":201.301997},{"c":203.49,"h":203.67,"l":201.7903,"n":5540,"o":202.17,"t":"2025-02-13T05:00:00Z","v":327128,"vw":202.558893},{"c":203.47,"h":205.145,"l":203.255,"n":5823,"o":204.06,"t":"2025-02-14T05:00:00Z","v":366642,"vw":203.851525},{"c":204.73,"h":204.79,"l":203.2201,"n":7084,"o":203.8,"t":"2025-02-18T05:00:00Z","v":349668,"vw":204.198401},{"c":203.84,"h":204.4335,"l":202.9274,"n":6536,"o":203.47,"t":"2025-02-19T05:00:00Z","v":368953,"vw":203.749915},{"c":202.15,"h":203.68,"l":200.9195,"n":6670,"o":203.24,"t":"2025-02-20T05:00:00Z","v":383507,"vw":201.802173},{"c":197.69,"h":203.11,"l":197.103,"n":8489,"o":202.87,"t":"2025-02-21T05:00:00Z","v":426472,"vw":199.093605},{"c":197.35,"h":198.7584,"l":196.59,"n":7142,"o":198.59,"t":"2025-02-24T05:00:00Z","v":458824,"vw":197.977935},{"c":198.03,"h":198.96,"l":196.59,"n":7910,"o":197.68,"t":"2025-02-25T05:00:00Z","v":395841,"vw":197.873729},{"c":197.94,"h":199.9874,"l":197.34,"n":6179,"o":198.78,"t":"2025-02-26T05:00:00Z","v":396236,"vw":198.596535},{"c":195.87,"h":198.92,"l":195.87,"n":6571,"o":197.96,"t":"2025-02-27T05:00:00Z","v":310005,"vw":197.21426},{"c":197.79,"h":197.79,"l":195.04,"n":6633,"o":195.61,"t":"2025-02-28T05:00:00Z","v":363004,"vw":196.465295},{"c":193.61,"h":199.1073,"l":192.47,"n":11949,"o":198.32,"t":"2025-03-03T05:00:00Z","v":644989,"vw":195.833984},{"c":189.96,"h":193.07,"l":188.1,"n":13460,"o":191.62,"t":"2025-03-04T05:00:00Z","v":1173339,"vw":190.302044},{"c":191.95,"h":192.44,"l":188.8417,"n":7439,"o":190.29,"t":"2025-03-05T05:00:00Z","v":508230,"vw":190.859669},{"c":189.82,"h":191.72,"l":188.8738,"n":7197,"o":190.04,"t":"2025-03-06T05:00:00Z","v":484087,"vw":190.004335},{"c":191.25,"h":191.94,"l":187.6101,"n":7015,"o":189.67,"t":"2025-03-07T05:00:00Z","v":470759,"vw":189.863084},{"c":187.51,"h":190.8955,"l":186.121,"n":8038,"o":189.21,"t":"2025-03-10T04:00:00Z","v":524288,"vw":188.710307},{"c":186.12,"h":188.32,"l":184.61,"n":7927,"o":187.47,"t":"2025-03-11T04:00:00Z","v":508475,"vw":186.568384},{"c":185.53,"h":188.16,"l":184.5,"n":9160,"o":187.9,"t":"2025-03-12T04:00:00Z","v":2813088,"vw":185.604495},{"c":182.99,"h":186.26,"l":182.12,"n":7415,"o":185.63,"t":"2025-03-13T04:00:00Z","v":919139,"vw":183.233482},{"c":187.23,"h":187.42,"l":183.9947,"n":6687,"o":184.82,"t":"2025-03-14T04:00:00Z","v":692336,"vw":186.40346},{"c":189.74,"h":190.43,"l":187.1234,"n":7886,"o":187.23,"t":"2025-03-17T04:00:00Z","v":472488,"vw":189.177349},{"c":188.81,"h":189.3858,"l":188.075,"n":6188,"o":189.13,"t":"2025-03-18T04:00:00Z","v":716501,"vw":188.846309},{"c":190.75,"h":191.7593,"l":188.783,"n":7980,"o":189.07,"t":"2025-03-19T04:00:00Z","v":514552,"vw":190.073229},{"c":189.58,"h":191.3599,"l":189.2965,"n":4910,"o":189.69,"t":"2025-03-20T04:00:00Z","v":309813,"vw":190.393736},{"c":188.22,"h":188.83,"l":186.55,"n":5429,"o":187.91,"t":"2025-03-21T04:00:00Z","v":497142,"vw":187.555551},{"c":192.44,"h":192.6,"l":190.39,"n":6725,"o":190.39,"t":"2025-03-24T04:00:00Z","v":393504,"vw":191.751196},{"c":191.57,"h":192.89,"l":190.7,"n":4860,"o":192.54,"t":"2025-03-25T04:00:00Z","v":245617,"vw":192.006094},{"c":191.1,"h":193,"l":190.2901,"n":5260,"o":191.92,"t":"2025-03-26T04:00:00Z","v":612443,"vw":191.952317},{"c":188.9,"h":190.17,"l":187.8501,"n":6035,"o":189.37,"t":"2025-03-27T04:00:00Z","v":332903,"vw":189.000171},{"c":185.58,"h":188.96,"l":184.75,"n":9934,"o":188.75,"t":"2025-03-28T04:00:00Z","v":662417,"vw":185.748971},{"c":186.29,"h":187.2637,"l":182.5153,"n":6803,"o":184.05,"t":"2025-03-31T04:00:00Z","v":533388,"vw":184.708214},{"c":186.77,"h":187.68,"l":184.1621,"n":7969,"o":186.01,"t":"2025-04-01T04:00:00Z","v":547085,"vw":186.174577},{"c":189.65,"h":189.9835,"l":184.7,"n":9031,"o":184.89,"t":"2025-04-02T04:00:00Z","v":1017404,"vw":188.689014},{"c":177,"h":183.2999,"l":176.86,"n":16584,"o":182.54,"t":"2025-04-03T04:00:00Z","v":869747,"vw":178.812791},{"c":169.13,"h":172.2355,"l":165.77,"n":17400,"o":171.66,"t":"2025-04-04T04:00:00Z","v":1905311,"vw":169.015113},{"c":166.92,"h":174.19,"l":160.52,"n":15235,"o":163.12,"t":"2025-04-07T04:00:00Z","v":1990138,"vw":166.342035},{"c":162.76,"h":172.61,"l":160.725,"n":12600,"o":172.61,"t":"2025-04-08T04:00:00Z","v":1116748,"vw":166.392083},{"c":176.75,"h":177.8477,"l":160.2301,"n":11656,"o":161.05,"t":"2025-04-09T04:00:00Z","v":1147169,"vw":167.078211},{"c":169.36,"h":172.96,"l":164.936,"n":9371,"o":172.74,"t":"2025-04-10T04:00:00Z","v":1094064,"vw":169.569063},{"c":171.26,"h":172,"l":166.1284,"n":8333,"o":169.05,"t":"2025-04-11T04:00:00Z","v":718605,"vw":169.432534},{"c":173.54,"h":174.3055,"l":171.03,"n":7242,"o":173.65,"t":"2025-04-14T04:00:00Z","v":566757,"vw":173.287924},{"c":173.24,"h":175.34,"l":172.8134,"n":7638,"o":173.49,"t":"2025-04-15T04:00:00Z","v":454256,"vw":173.971171},{"c":171.58,"h":173.7885,"l":169.83,"n":7024,"o":172.62,"t":"2025-04-16T04:00:00Z","v":535623,"vw":171.807507},{"c":173.1,"h":174.21,"l":171.92,"n":5583,"o":171.92,"t":"2025-04-17T04:00:00Z","v":428391,"vw":173.326964},{"c":169.8,"h":172.6199,"l":168.08,"n":9116,"o":171.9,"t":"2025-04-21T04:00:00Z","v":849696,"vw":169.397674},{"c":174.24,"h":174.635,"l":171.4966,"n":6548,"o":171.59,"t":"2025-04-22T04:00:00Z","v":570515,"vw":173.296477},{"c":176.19,"h":181.2563,"l":175.62,"n":7102,"o":178.12,"t":"2025-04-23T04:00:00Z","v":522630,"vw":177.445144},{"c":179.73,"h":179.99,"l":175.95,"n":5203,"o":176.6,"t":"2025-04-24T04:00:00Z","v":390422,"vw":178.782964},{"c":179.04,"h":179.47,"l":177.61,"n":4643,"o":178.98,"t":"2025-04-25T04:00:00Z","v":312254,"vw":178.678707},{"c":179.91,"h":180.7497,"l":178.09,"n":6276,"o":179.42,"t":"2025-04-28T04:00:00Z","v":437088,"vw":179.282193},{"c":180.59,"h":181.335,"l":178.2445,"n":5439,"o":179.2,"t":"2025-04-29T04:00:00Z","v":404422,"vw":180.308491},{"c":179.98,"h":180.4178,"l":176.0565,"n":5642,"o":178.49,"t":"2025-04-30T04:00:00Z","v":387595,"vw":178.54032},{"c":180.33,"h":182.26,"l":178.9806,"n":5943,"o":180.59,"t":"2025-05-01T04:00:00Z","v":616691,"vw":181.044488},{"c":184.18,"h":184.58,"l":182.18,"n":5859,"o":182.99,"t":"2025-05-02T04:00:00Z","v":367115,"vw":183.788203},{"c":183.17,"h":184.56,"l":182.3,"n":6527,"o":182.86,"t":"2025-05-05T04:00:00Z","v":475768,"vw":183.812475},{"c":182.03,"h":183.42,"l":181.09,"n":5453,"o":181.71,"t":"2025-05-06T04:00:00Z","v":284375,"vw":182.288322},{"c":182.69,"h":183.7093,"l":181.67,"n":5063,"o":183.16,"t":"2025-05-07T04:00:00Z","v":392270,"vw":182.691427},{"c":185.57,"h":187.1954,"l":184,"n":5616,"o":184.2,"t":"2025-05-08T04:00:00Z","v":411018,"vw":185.902944},{"c":185.74,"h":186.3873,"l":185.04,"n":7158,"o":186.28,"t":"2025-05-09T04:00:00Z","v":612715,"vw":185.702983},{"c":192.62,"h":193.71,"l":191.1618,"n":7393,"o":192.04,"t":"2025-05-12T04:00:00Z","v":554203,"vw":192.444159},{"c":193.24,"h":194.14,"l":192.95,"n":5111,"o":193.3,"t":"2025-05-13T04:00:00Z","v":298828,"vw":193.65124},{"c":191.64,"h":192.86,"l":191.434,"n":5892,"o":192.86,"t":"2025-05-14T04:00:00Z","v":368911,"vw":192.112176},{"c":192.82,"h":192.82,"l":190.88,"n":5491,"o":191.16,"t":"2025-05-15T04:00:00Z","v":300505,"vw":191.915906},{"c":194.39,"h":194.5244,"l":192.4001,"n":5550,"o":192.54,"t":"2025-05-16T04:00:00Z","v":336580,"vw":193.688876},{"c":193.71,"h":193.92,"l":191.805,"n":6111,"o":192.06,"t":"2025-05-19T04:00:00Z","v":331048,"vw":193.260065},{"c":193.22,"h":194.33,"l":192.75,"n":5784,"o":193.29,"t":"2025-05-20T04:00:00Z","v":251048,"vw":193.617452},{"c":187.89,"h":191.8899,"l":187.7729,"n":6205,"o":191.25,"t":"2025-05-21T04:00:00Z","v":363124,"vw":189.950084},{"c":187.76,"h":188.72,"l":186.3,"n":6125,"o":187.24,"t":"2025-05-22T04:00:00Z","v":421503,"vw":187.357041},{"c":187.04,"h":187.5382,"l":184.56,"n":6411,"o":184.56,"t":"2025-05-23T04:00:00Z","v":407295,"vw":186.549256},{"c":191.46,"h":191.465,"l":188.19,"n":6413,"o":189.37,"t":"2025-05-27T04:00:00Z","v":417226,"vw":190.36778},{"c":189.14,"h":191.575,"l":188.98,"n":5677,"o":191.4,"t":"2025-05-28T04:00:00Z","v":349608,"vw":190.002875},{"c":189.85,"h":190.8885,"l":188.1492,"n":6353,"o":190.33,"t":"2025-05-29T04:00:00Z","v":438256,"vw":189.417088},{"c":188.98,"h":189.6599,"l":187.63,"n":6134,"o":188.97,"t":"2025-05-30T04:00:00Z","v":387217,"vw":188.786639},{"c":188.36,"h":188.67,"l":186.03,"n":10293,"o":188.67,"t":"2025-06-02T04:00:00Z","v":904602,"vw":187.784484},{"c":190.68,"h":190.99,"l":187.65,"n":5866,"o":188.27,"t":"2025-06-03T04:00:00Z","v":318237,"vw":190.130309},{"c":189.73,"h":191.1,"l":189.73,"n":5151,"o":190.9,"t":"2025-06-04T04:00:00Z","v":266950,"vw":190.521126},{"c":189.46,"h":190.57,"l":188.4554,"n":6200,"o":190.28,"t":"2025-06-05T04:00:00Z","v":322177,"vw":189.754516},{"c":191.73,"h":192.0999,"l":190.82,"n":6108,"o":191.37,"t":"2025-06-06T04:00:00Z","v":342655,"vw":191.416492},{"c":192.52,"h":193.6832,"l":191.86,"n":5549,"o":192.78,"t":"2025-06-09T04:00:00Z","v":260469,"vw":192.821151},{"c":193.42,"h":194,"l":192.6,"n":6223,"o":193.21,"t":"2025-06-10T04:00:00Z","v":380734,"vw":193.519644},{"c":192.56,"h":194.335,"l":192.21,"n":5650,"o":194.14,"t":"2025-06-11T04:00:00Z","v":348600,"vw":193.106622},{"c":192.38,"h":192.45,"l":190.7655,"n":5501,"o":191.42,"t":"2025-06-12T04:00:00Z","v":325207,"vw":191.989198},{"c":189.43,"h":191.6,"l":188.74,"n":6878,"o":190.45,"t":"2025-06-13T04:00:00Z","v":400970,"vw":190.413425},{"c":191.45,"h":192.59,"l":190.66,"n":6219,"o":191.37,"t":"2025-06-16T04:00:00Z","v":360992,"vw":191.60842},{"c":189.62,"h":191.3397,"l":189.37,"n":6396,"o":190.51,"t":"2025-06-17T04:00:00Z","v":300244,"vw":190.348869},{"c":190.41,"h":191.91,"l":189.4,"n":5807,"o":189.57,"t":"2025-06-18T04:00:00Z","v":307560,"vw":190.899978},{"c":190.73,"h":191.989,"l":189.97,"n":7606,"o":191.44,"t":"2025-06-20T04:00:00Z","v":355744,"vw":190.790698},{"c":192.84,"h":192.88,"l":188.95,"n":9888,"o":190.16,"t":"2025-06-23T04:00:00Z","v":614873,"vw":191.07068},{"c":194.45,"h":195.1199,"l":193.33,"n":5852,"o":193.86,"t":"2025-06-24T04:00:00Z","v":288098,"vw":194.537998},{"c":192.73,"h":194.36,"l":192.55,"n":11906,"o":194.36,"t":"2025-06-25T04:00:00Z","v":910055,"vw":192.990909},{"c":195.29,"h":195.605,"l":193.27,"n":5382,"o":193.84,"t":"2025-06-26T04:00:00Z","v":338448,"vw":194.818398},{"c":195.77,"h":197.1687,"l":194.6538,"n":7169,"o":196.1,"t":"2025-06-27T04:00:00Z","v":405762,"vw":196.01864},{"c":195.01,"h":195.48,"l":194.2875,"n":7384,"o":195.48,"t":"2025-06-30T04:00:00Z","v":507851,"vw":194.841611},{"c":198.57,"h":200.31,"l":194.21,"n":8600,"o":194.45,"t":"2025-07-01T04:00:00Z","v":520540,"vw":197.906874},{"c":200.67,"h":200.7684,"l":198.11,"n":8871,"o":199,"t":"2025-07-02T04:00:00Z","v":763238,"vw":199.511136},{"c":201.72,"h":202.03,"l":201.11,"n":4256,"o":201.24,"t":"2025-07-03T04:00:00Z","v":184082,"vw":201.636062},{"c":199.33,"h":201.967,"l":198.27,"n":9106,"o":200.43,"t":"2025-07-07T04:00:00Z","v":505178,"vw":199.978139},{"c":200.34,"h":201.55,"l":199.53,"n":8003,"o":199.67,"t":"2025-07-08T04:00:00Z","v":494207,"vw":200.754262},{"c":201.18,"h":201.42,"l":199.64,"n":7233,"o":201.42,"t":"2025-07-09T04:00:00Z","v":542830,"vw":200.755691},{"c":202.97,"h":203.9779,"l":200.8643,"n":6748,"o":201.15,"t":"2025-07-10T04:00:00Z","v":337753,"vw":203.098731},{"c":201.16,"h":201.9648,"l":200.68,"n":8391,"o":201.5,"t":"2025-07-11T04:00:00Z","v":458871,"vw":201.272062},{"c":201.7,"h":201.72,"l":200.165,"n":8582,"o":200.75,"t":"2025-07-14T04:00:00Z","v":452431,"vw":201.125501},{"c":197.49,"h":202.345,"l":197.351,"n":7854,"o":202.15,"t":"2025-07-15T04:00:00Z","v":427494,"vw":199.343576},{"c":198.45,"h":198.81,"l":195.63,"n":6823,"o":198.39,"t":"2025-07-16T04:00:00Z","v":382241,"vw":197.814317},{"c":200.61,"h":201.06,"l":198.18,"n":8352,"o":198.45,"t":"2025-07-17T04:00:00Z","v":525986,"vw":200.067026},{"c":200.5,"h":201.78,"l":199.75,"n":7339,"o":201.72,"t":"2025-07-18T04:00:00Z","v":616803,"vw":200.467235},{"c":199.49,"h":201.615,"l":199.46,"n":8840,"o":201.17,"t":"2025-07-21T04:00:00Z","v":605725,"vw":200.870899},{"c":202.57,"h":202.96,"l":200,"n":7671,"o":200,"t":"2025-07-22T04:00:00Z","v":434031,"vw":201.87212},{"c":204.67,"h":204.83,"l":203.63,"n":7666,"o":203.91,"t":"2025-07-23T04:00:00Z","v":559822,"vw":204.328887},{"c":202.32,"h":204.1,"l":202.25,"n":7449,"o":203.95,"t":"2025-07-24T04:00:00Z","v":346981,"vw":203.222081},{"c":203.43,"h":203.5,"l":201.25,"n":6506,"o":202.76,"t":"2025-07-25T04:00:00Z","v":324013,"vw":202.476168},{"c":202.41,"h":203.63,"l":201.93,"n":6889,"o":203.63,"t":"2025-07-28T04:00:00Z","v":350126,"vw":202.603906},{"c":202,"h":203.13,"l":201.3905,"n":5915,"o":203.13,"t":"2025-07-29T04:00:00Z","v":335715,"vw":202.168222},{"c":200.18,"h":202.74,"l":199.1,"n":8284,"o":202.15,"t":"2025-07-30T04:00:00Z","v":514616,"vw":201.51921},{"c":198.27,"h":200.49,"l":198,"n":6821,"o":199.31,"t":"2025-07-31T04:00:00Z","v":387848,"vw":199.113468},{"c":195.41,"h":196.44,"l":193,"n":10042,"o":196.35,"t":"2025-08-01T04:00:00Z","v":532168,"vw":194.96581},{"c":198.15,"h":198.3509,"l":196.0001,"n":6622,"o":196.39,"t":"2025-08-04T04:00:00Z","v":445668,"vw":197.639525},{"c":198.88,"h":199.169,"l":196.6817,"n":5981,"o":198.71,"t":"2025-08-05T04:00:00Z","v":332363,"vw":198.296748},{"c":198.26,"h":199.24,"l":197.81,"n":8572,"o":199.24,"t":"2025-08-06T04:00:00Z","v":570065,"vw":198.452026},{"c":197.95,"h":200.4299,"l":197.117,"n":7246,"o":200,"t":"2025-08-07T04:00:00Z","v":371134,"vw":198.061876},{"c":198.46,"h":199.47,"l":198.04,"n":7726,"o":199.01,"t":"2025-08-08T04:00:00Z","v":478642,"vw":198.686227},{"c":197.77,"h":199.6101,"l":197.48,"n":6473,"o":198.8,"t":"2025-08-11T04:00:00Z","v":346655,"vw":198.104253},{"c":202.54,"h":202.62,"l":198.69,"n":7214,"o":199,"t":"2025-08-12T04:00:00Z","v":449809,"vw":201.23287},{"c":206.68,"h":206.8,"l":203.0832,"n":8600,"o":203.18,"t":"2025-08-13T04:00:00Z","v":533202,"vw":205.179143},{"c":204.35,"h":204.515,"l":203.0001,"n":6699,"o":204.36,"t":"2025-08-14T04:00:00Z","v":355900,"vw":203.925395},{"c":203.01,"h":205,"l":202.84,"n":6661,"o":204.75,"t":"2025-08-15T04:00:00Z","v":427084,"vw":203.318738},{"c":203,"h":203.4349,"l":202.53,"n":6324,"o":202.91,"t":"2025-08-18T04:00:00Z","v":377702,"vw":203.023093},{"c":203.93,"h":205.5499,"l":203.09,"n":8005,"o":203.28,"t":"2025-08-19T04:00:00Z","v":355507,"vw":203.95538},{"c":203.07,"h":204.06,"l":202.23,"n":6715,"o":203.39,"t":"2025-08-20T04:00:00Z","v":359905,"vw":202.942875},{"c":202.74,"h":203.1506,"l":201.58,"n":6207,"o":201.99,"t":"2025-08-21T04:00:00Z","v":333618,"vw":202.540441},{"c":209.13,"h":209.78,"l":203.2,"n":8201,"o":203.67,"t":"2025-08-22T04:00:00Z","v":485017,"vw":208.554244},{"c":207.65,"h":208.8899,"l":207.65,"n":6389,"o":208.57,"t":"2025-08-25T04:00:00Z","v":346576,"vw":208.145543},{"c":208.46,"h":209,"l":207.7879,"n":5334,"o":207.93,"t":"2025-08-26T04:00:00Z","v":229941,"vw":208.466195},{"c":209.71,"h":210.06,"l":207.83,"n":4906,"o":208,"t":"2025-08-27T04:00:00Z","v":218668,"vw":209.375622},{"c":209.01,"h":210.07,"l":207.9,"n":5197,"o":210.07,"t":"2025-08-28T04:00:00Z","v":251142,"vw":208.653175},{"c":208.8,"h":209.8,"l":208.1,"n":6315,"o":209.05,"t":"2025-08-29T04:00:00Z","v":348992,"vw":208.558898},{"c":207.56,"h":207.71,"l":205.81,"n":7201,"o":206.44,"t":"2025-09-02T04:00:00Z","v":363225,"vw":206.765028},{"c":207.45,"h":208.7,"l":206.33,"n":5533,"o":207.41,"t":"2025-09-03T04:00:00Z","v":522511,"vw":206.923727},{"c":209.97,"h":210.0599,"l":207.2604,"n":4702,"o":208.06,"t":"2025-09-04T04:00:00Z","v":278871,"vw":208.764972},{"c":210.94,"h":212.705,"l":209.17,"n":6295,"o":210.81,"t":"2025-09-05T04:00:00Z","v":333692,"vw":210.38436},{"c":210.59,"h":211.05,"l":208.93,"n":5521,"o":211.04,"t":"2025-09-08T04:00:00Z","v":244486,"vw":210.017927},{"c":209.05,"h":210.27,"l":208.43,"n":4908,"o":210.27,"t":"2025-09-09T04:00:00Z","v":226397,"vw":209.087037},{"c":208.84,"h":210.03,"l":208.0584,"n":4805,"o":209.16,"t":"2025-09-10T04:00:00Z","v":268397,"vw":208.987862},{"c":212.37,"h":212.5,"l":209,"n":5330,"o":209.61,"t":"2025-09-11T04:00:00Z","v":307708,"vw":211.189259},{"c":210.09,"h":212.043,"l":210.09,"n":4997,"o":211.76,"t":"2025-09-12T04:00:00Z","v":242775,"vw":210.873612},{"c":209.77,"h":211.3,"l":209.5,"n":6204,"o":210.67,"t":"2025-09-15T04:00:00Z","v":330616,"vw":210.407109},{"c":209.02,"h":210.08,"l":208,"n":5633,"o":209.83,"t":"2025-09-16T04:00:00Z","v":279089,"vw":208.737694},{"c":209,"h":213.18,"l":207.78,"n":5515,"o":209.34,"t":"2025-09-17T04:00:00Z","v":282072,"vw":210.225056},{"c":211.71,"h":212.205,"l":209.2,"n":5570,"o":209.97,"t":"2025-09-18T04:00:00Z","v":349049,"vw":211.082844},{"c":210.17,"h":212.1,"l":209.8344,"n":5478,"o":212.1,"t":"2025-09-19T04:00:00Z","v":438192,"vw":210.152614},{"c":210.14,"h":210.5,"l":209,"n":6451,"o":210,"t":"2025-09-22T04:00:00Z","v":269229,"vw":209.875237},{"c":210.1,"h":212.515,"l":209.8801,"n":6014,"o":210.67,"t":"2025-09-23T04:00:00Z","v":262576,"vw":210.928578},{"c":209.14,"h":211.05,"l":209.12,"n":4687,"o":210.49,"t":"2025-09-24T04:00:00Z","v":222756,"vw":209.721114},{"c":207.22,"h":207.97,"l":206.37,"n":5989,"o":207.74,"t":"2025-09-25T04:00:00Z","v":315246,"vw":207.192084},{"c":209.39,"h":209.61,"l":207.75,"n":5280,"o":207.9,"t":"2025-09-26T04:00:00Z","v":285172,"vw":208.894687},{"c":208.01,"h":209.39,"l":207.216,"n":5931,"o":209.39,"t":"2025-09-29T04:00:00Z","v":431685,"vw":207.71584},{"c":208.71,"h":208.79,"l":206.7118,"n":6747,"o":207.92,"t":"2025-09-30T04:00:00Z","v":353601,"vw":207.503974},{"c":209.48,"h":209.86,"l":208.06,"n":6979,"o":208.32,"t":"2025-10-01T04:00:00Z","v":450314,"vw":208.938453},{"c":210.03,"h":210.38,"l":208.41,"n":6712,"o":209.55,"t":"2025-10-02T04:00:00Z","v":282087,"vw":209.399264},{"c":211.15,"h":212.6,"l":210.445,"n":5457,"o":210.56,"t":"2025-10-03T04:00:00Z","v":240190,"vw":211.721296},{"c":210.68,"h":212.235,"l":210.32,"n":6887,"o":212.11,"t":"2025-10-06T04:00:00Z","v":342816,"vw":211.469749},{"c":208.75,"h":211.57,"l":208.4501,"n":6727,"o":211.25,"t":"2025-10-07T04:00:00Z","v":353003,"vw":209.36713},{"c":209.89,"h":210.47,"l":208.37,"n":4823,"o":209.41,"t":"2025-10-08T04:00:00Z","v":212622,"vw":209.809078},{"c":207.49,"h":210.22,"l":207.12,"n":5934,"o":209.96,"t":"2025-10-09T04:00:00Z","v":267811,"vw":208.208641},{"c":201.42,"h":208.3267,"l":201.34,"n":8461,"o":208,"t":"2025-10-10T04:00:00Z","v":378747,"vw":204.27234},{"c":204.89,"h":205.5506,"l":203.4475,"n":6187,"o":203.8,"t":"2025-10-13T04:00:00Z","v":338809,"vw":204.685404},{"c":207.6,"h":208.56,"l":202.82,"n":6990,"o":202.82,"t":"2025-10-14T04:00:00Z","v":311936,"vw":206.439667},{"c":208.13,"h":210.04,"l":206.39,"n":5663,"o":208.96,"t":"2025-10-15T04:00:00Z","v":247532,"vw":208.359881},{"c":205.17,"h":208.71,"l":204.32,"n":5598,"o":208.71,"t":"2025-10-16T04:00:00Z","v":282844,"vw":206.081714},{"c":205.71,"h":206.1176,"l":204.44,"n":5235,"o":204.88,"t":"2025-10-17T04:00:00Z","v":263540,"vw":205.331416},{"c":208.41,"h":208.704,"l":207.2046,"n":4862,"o":207.54,"t":"2025-10-20T04:00:00Z","v":237717,"vw":208.131924},{"c":209.02,"h":209.87,"l":207.74,"n":5255,"o":207.96,"t":"2025-10-21T04:00:00Z","v":278451,"vw":209.127303},{"c":207.64,"h":209.5644,"l":206.79,"n":7000,"o":209.04,"t":"2025-10-22T04:00:00Z","v":576950,"vw":207.961227},{"c":209.32,"h":209.75,"l":207.42,"n":5255,"o":208.11,"t":"2025-10-23T04:00:00Z","v":304816,"vw":208.91728},{"c":210.17,"h":211.59,"l":210.17,"n":5472,"o":211.31,"t":"2025-10-24T04:00:00Z","v":293038,"vw":210.886397},{"c":210.74,"h":211.8693,"l":210.18,"n":5945,"o":211.63,"t":"2025-10-27T04:00:00Z","v":254038,"vw":210.991198},{"c":208.85,"h":210.38,"l":208.52,"n":6053,"o":210.38,"t":"2025-10-28T04:00:00Z","v":320294,"vw":209.315846},{"c":207.07,"h":210.04,"l":206.1901,"n":6445,"o":208.52,"t":"2025-10-29T04:00:00Z","v":364434,"vw":208.481282},{"c":205.58,"h":208.12,"l":205.4509,"n":5610,"o":205.89,"t":"2025-10-30T04:00:00Z","v":259630,"vw":206.826398},{"c":206.51,"h":206.93,"l":204.5,"n":6444,"o":205.43,"t":"2025-10-31T04:00:00Z","v":336803,"vw":205.974685},{"c":206.03,"h":206.05,"l":203.46,"n":7238,"o":206,"t":"2025-11-03T05:00:00Z","v":347396,"vw":205.352751},{"c":204.43,"h":205.43,"l":203.55,"n":5906,"o":203.93,"t":"2025-11-04T05:00:00Z","v":241443,"vw":204.689425},{"c":206.44,"h":207.49,"l":204.1597,"n":6137,"o":204.68,"t":"2025-11-05T05:00:00Z","v":316606,"vw":206.54158},{"c":204.21,"h":207.26,"l":203.8001,"n":5858,"o":206.39,"t":"2025-11-06T05:00:00Z","v":306267,"vw":205.03118},{"c":206.88,"h":206.88,"l":203.35,"n":7745,"o":203.35,"t":"2025-11-07T05:00:00Z","v":409468,"vw":204.930393},{"c":207.55,"h":208.465,"l":206.13,"n":5977,"o":208.44,"t":"2025-11-10T05:00:00Z","v":277968,"vw":207.523027},{"c":208.33,"h":209.099,"l":207.37,"n":4794,"o":207.66,"t":"2025-11-11T05:00:00Z","v":219670,"vw":208.363958},{"c":209.01,"h":210.41,"l":208.65,"n":5410,"o":208.65,"t":"2025-11-12T05:00:00Z","v":328748,"vw":209.460373},{"c":206,"h":209.0451,"l":205.5301,"n":5385,"o":208.01,"t":"2025-11-13T05:00:00Z","v":243063,"vw":207.158296},{"c":205.46,"h":206.34,"l":203.865,"n":5947,"o":203.98,"t":"2025-11-14T05:00:00Z","v":293398,"vw":205.270698},{"c":201.48,"h":205.425,"l":200.9303,"n":6980,"o":205.09,"t":"2025-11-17T05:00:00Z","v":342235,"vw":203.272915},{"c":201.93,"h":203.0099,"l":200.15,"n":6987,"o":200.91,"t":"2025-11-18T05:00:00Z","v":376795,"vw":201.599987},{"c":201.57,"h":203.09,"l":200.81,"n":5178,"o":202.05,"t":"2025-11-19T05:00:00Z","v":322723,"vw":201.724299},{"c":198.88,"h":204.7699,"l":198.76,"n":5900,"o":203.86,"t":"2025-11-20T05:00:00Z","v":310574,"vw":201.248232},{"c":203.89,"h":205.1199,"l":199.35,"n":6326,"o":199.61,"t":"2025-11-21T05:00:00Z","v":366382,"vw":203.448119},{"c":205.49,"h":206.1,"l":203.37,"n":7457,"o":204.05,"t":"2025-11-24T05:00:00Z","v":432636,"vw":205.417608},{"c":209.73,"h":210.21,"l":206.3,"n":7642,"o":206.3,"t":"2025-11-25T05:00:00Z","v":558424,"vw":209.436368},{"c":210.98,"h":212.3699,"l":209.61,"n":5373,"o":209.76,"t":"2025-11-26T05:00:00Z","v":290864,"vw":211.568398},{"c":211.67,"h":212.1092,"l":210.99,"n":3436,"o":211.54,"t":"2025-11-28T05:00:00Z","v":138323,"vw":211.658182},{"c":210.88,"h":212.34,"l":209.9505,"n":8076,"o":209.98,"t":"2025-12-01T05:00:00Z","v":284794,"vw":211.381492},{"c":209.98,"h":211.6799,"l":209.825,"n":6148,"o":211.56,"t":"2025-12-02T05:00:00Z","v":374891,"vw":210.43053},{"c":212.29,"h":212.395,"l":210.26,"n":5906,"o":210.31,"t":"2025-12-03T05:00:00Z","v":318178,"vw":211.924844},{"c":212.48,"h":213.39,"l":211.68,"n":4832,"o":211.93,"t":"2025-12-04T05:00:00Z","v":234277,"vw":212.670013},{"c":212.76,"h":213.9199,"l":212.235,"n":6224,"o":212.49,"t":"2025-12-05T05:00:00Z","v":338399,"vw":213.188556},{"c":211.53,"h":213.29,"l":211.42,"n":5612,"o":212.97,"t":"2025-12-08T05:00:00Z","v":296109,"vw":212.099037},{"c":211.48,"h":213.0583,"l":210.6601,"n":5155,"o":211.09,"t":"2025-12-09T05:00:00Z","v":250883,"vw":212.251053},{"c":215.79,"h":216.5696,"l":211.6,"n":6578,"o":211.72,"t":"2025-12-10T05:00:00Z","v":310776,"vw":214.038542},{"c":218.05,"h":218.29,"l":215.68,"n":6202,"o":215.72,"t":"2025-12-11T05:00:00Z","v":305839,"vw":217.670331},{"c":216,"h":218.8999,"l":215.54,"n":6185,"o":218.65,"t":"2025-12-12T05:00:00Z","v":283155,"vw":216.65192},{"c":215.69,"h":217.4,"l":214.87,"n":6233,"o":217.37,"t":"2025-12-15T05:00:00Z","v":247954,"vw":215.784019},{"c":214.26,"h":216.1893,"l":213.36,"n":6953,"o":215.64,"t":"2025-12-16T05:00:00Z","v":304417,"vw":214.444261},{"c":214.18,"h":216.54,"l":213.76,"n":7968,"o":214.5,"t":"2025-12-17T05:00:00Z","v":542792,"vw":214.447146},{"c":214.79,"h":216.75,"l":214.39,"n":7047,"o":215.59,"t":"2025-12-18T05:00:00Z","v":416891,"vw":215.428009},{"c":215.25,"h":215.8215,"l":214.525,"n":7627,"o":214.63,"t":"2025-12-19T05:00:00Z","v":463709,"vw":215.38325},{"c":215.61,"h":216.15,"l":214.92,"n":5927,"o":214.96,"t":"2025-12-22T05:00:00Z","v":263434,"vw":215.629456},{"c":214.77,"h":215.805,"l":214.3493,"n":6699,"o":215.39,"t":"2025-12-23T05:00:00Z","v":324854,"vw":214.890555},{"c":215.3,"h":215.74,"l":214.5526,"n":4032,"o":214.7,"t":"2025-12-24T05:00:00Z","v":334709,"vw":214.994965},{"c":215.4,"h":215.41,"l":214.51,"n":5425,"o":215.31,"t":"2025-12-26T05:00:00Z","v":267703,"vw":214.858779},{"c":214.43,"h":215.53,"l":214.05,"n":9800,"o":214.98,"t":"2025-12-29T05:00:00Z","v":506605,"vw":214.482991},{"c":213.93,"h":214.685,"l":213.83,"n":6676,"o":214.4,"t":"2025-12-30T05:00:00Z","v":365186,"vw":214.187378},{"c":211.79,"h":214.025,"l":211.7808,"n":6132,"o":213.76,"t":"2025-12-31T05:00:00Z","v":223389,"vw":212.74037},{"c":214.42,"h":214.92,"l":211.3401,"n":9825,"o":212.54,"t":"2026-01-02T05:00:00Z","v":496022,"vw":213.491721},{"c":217.05,"h":218.005,"l":214.45,"n":9753,"o":214.62,"t":"2026-01-05T05:00:00Z","v":434862,"vw":216.970559},{"c":220.01,"h":220.11,"l":216.35,"n":9293,"o":216.64,"t":"2026-01-06T05:00:00Z","v":578922,"vw":218.232266},{"c":217.54,"h":220.52,"l":217.29,"n":7522,"o":220.19,"t":"2026-01-07T05:00:00Z","v":388580,"vw":217.91811},{"c":220.64,"h":221.12,"l":216.98,"n":7265,"o":216.98,"t":"2026-01-08T05:00:00Z","v":376094,"vw":220.101912},{"c":222.06,"h":222.5699,"l":220.05,"n":6968,"o":221.29,"t":"2026-01-09T05:00:00Z","v":344012,"vw":221.832249},{"c":221.84,"h":221.98,"l":220.34,"n":7650,"o":221.22,"t":"2026-01-12T05:00:00Z","v":327658,"vw":221.523053},{"c":221.91,"h":222.9,"l":221.14,"n":9621,"o":222.39,"t":"2026-01-13T05:00:00Z","v":3435844,"vw":221.859849},{"c":223.15,"h":223.44,"l":221.58,"n":6180,"o":221.9,"t":"2026-01-14T05:00:00Z","v":266027,"vw":222.682188},{"c":225.69,"h":226.0899,"l":223.795,"n":6723,"o":224.07,"t":"2026-01-15T05:00:00Z","v":316658,"vw":225.606953},{"c":225.04,"h":225.98,"l":224.47,"n":6683,"o":225.54,"t":"2026-01-16T05:00:00Z","v":292259,"vw":225.072493},{"c":221.65,"h":223.785,"l":221.25,"n":9783,"o":222.07,"t":"2026-01-20T05:00:00Z","v":343979,"vw":222.404341},{"c":226.97,"h":227.6204,"l":223.5918,"n":8226,"o":223.72,"t":"2026-01-21T05:00:00Z","v":546155,"vw":225.581997},{"c":227.03,"h":229.19,"l":226.6,"n":6710,"o":227.77,"t":"2026-01-22T05:00:00Z","v":304413,"vw":227.834467},{"c":224.43,"h":226.8736,"l":223.6,"n":6776,"o":226.42,"t":"2026-01-23T05:00:00Z","v":272219,"vw":224.673675},{"c":224.39,"h":225.61,"l":223.54,"n":7998,"o":224.93,"t":"2026-01-26T05:00:00Z","v":386351,"vw":224.312632},{"c":224.08,"h":224.535,"l":223.4001,"n":6039,"o":224.39,"t":"2026-01-27T05:00:00Z","v":258039,"vw":223.998083},{"c":223.07,"h":224.68,"l":222.76,"n":6897,"o":224.42,"t":"2026-01-28T05:00:00Z","v":283974,"vw":223.599295},{"c":224.07,"h":225.45,"l":221.79,"n":7572,"o":224.2,"t":"2026-01-29T05:00:00Z","v":551191,"vw":222.988492},{"c":223.09,"h":224.105,"l":221.27,"n":7383,"o":223.09,"t":"2026-01-30T05:00:00Z","v":339878,"vw":222.651787},{"c":224.96,"h":225.46,"l":222.3,"n":7777,"o":222.42,"t":"2026-02-02T05:00:00Z","v":370109,"vw":224.588956},{"c":225.64,"h":227.62,"l":223.4,"n":8168,"o":224.81,"t":"2026-02-03T05:00:00Z","v":372031,"vw":225.256347},{"c":228.36,"h":229.33,"l":226.47,"n":8035,"o":226.61,"t":"2026-02-04T05:00:00Z","v":367901,"vw":228.124282},{"c":226.7,"h":228.62,"l":225.9307,"n":6865,"o":227.05,"t":"2026-02-05T05:00:00Z","v":403005,"vw":227.136843},{"c":232.1,"h":232.5,"l":228.66,"n":7872,"o":228.66,"t":"2026-02-06T05:00:00Z","v":424397,"vw":231.342455},{"c":231.94,"h":232.49,"l":230.42,"n":6241,"o":231.25,"t":"2026-02-09T05:00:00Z","v":297799,"vw":231.856416},{"c":232.57,"h":233.5893,"l":232.12,"n":5783,"o":232.3,"t":"2026-02-10T05:00:00Z","v":275674,"vw":232.922514},{"c":232.52,"h":234.8939,"l":231.7,"n":6178,"o":233.81,"t":"2026-02-11T05:00:00Z","v":277301,"vw":232.778093},{"c":228.98,"h":235.48,"l":227.38,"n":10588,"o":233.96,"t":"2026-02-12T05:00:00Z","v":531046,"vw":229.889219},{"c":231.31,"h":232.405,"l":227.85,"n":6050,"o":229.05,"t":"2026-02-13T05:00:00Z","v":292017,"vw":231.23934},{"c":230.8,"h":232.27,"l":228.72,"n":7488,"o":231.09,"t":"2026-02-17T05:00:00Z","v":414998,"vw":230.640514},{"c":231.94,"h":233.07,"l":229.845,"n":5265,"o":230.64,"t":"2026-02-18T05:00:00Z","v":206506,"vw":232.216959},{"c":231.7,"h":231.9723,"l":230.11,"n":6061,"o":231.22,"t":"2026-02-19T05:00:00Z","v":265627,"vw":231.088045},{"c":232.78,"h":233.575,"l":230.38,"n":6384,"o":231.05,"t":"2026-02-20T05:00:00Z","v":311860,"vw":231.918319},{"c":228.48,"h":232.2,"l":227.27,"n":8862,"o":231.82,"t":"2026-02-23T05:00:00Z","v":358130,"vw":228.674263},{"c":230.11,"h":230.83,"l":228.12,"n":6094,"o":228.84,"t":"2026-02-24T05:00:00Z","v":303082,"vw":229.936251},{"c":230.54,"h":231.31,"l":228.42,"n":6416,"o":231.31,"t":"2026-02-25T05:00:00Z","v":270283,"vw":229.868064},{"c":231.99,"h":232.54,"l":229.685,"n":5570,"o":231.28,"t":"2026-02-26T05:00:00Z","v":530133,"vw":231.405876},{"c":229.9,"h":230.075,"l":228.005,"n":7787,"o":229.77,"t":"2026-02-27T05:00:00Z","v":322269,"vw":229.208489},{"c":230.43,"h":231.07,"l":226.95,"n":7712,"o":227.28,"t":"2026-03-02T05:00:00Z","v":378259,"vw":229.456082},{"c":227.25,"h":228.34,"l":222.26,"n":10083,"o":225.57,"t":"2026-03-03T05:00:00Z","v":459068,"vw":225.471184},{"c":228.05,"h":228.595,"l":226.106,"n":6702,"o":228.35,"t":"2026-03-04T05:00:00Z","v":330849,"vw":227.911815},{"c":224.8,"h":227.76,"l":223.17,"n":7036,"o":226.4,"t":"2026-03-05T05:00:00Z","v":382102,"vw":224.749935},{"c":220.22,"h":221.7599,"l":218.555,"n":8348,"o":221.5,"t":"2026-03-06T05:00:00Z","v":374724,"vw":220.184907},{"c":221.03,"h":221.67,"l":214.35,"n":10207,"o":217.67,"t":"2026-03-09T04:00:00Z","v":587417,"vw":216.901462},{"c":219.67,"h":223.095,"l":219.1795,"n":6925,"o":220.86,"t":"2026-03-10T04:00:00Z","v":396811,"vw":221.212124},{"c":219.35,"h":220.13,"l":217.805,"n":5282,"o":218.96,"t":"2026-03-11T04:00:00Z","v":243618,"vw":218.831917},{"c":215.91,"h":218.15,"l":215.7,"n":8035,"o":217.41,"t":"2026-03-12T04:00:00Z","v":442594,"vw":216.785598},{"c":215.67,"h":218.22,"l":215.2,"n":6403,"o":217.48,"t":"2026-03-13T04:00:00Z","v":299835,"vw":216.134221},{"c":216.64,"h":218.98,"l":216.64,"n":5783,"o":217.67,"t":"2026-03-16T04:00:00Z","v":293834,"vw":217.581348},{"c":218.39,"h":219.792,"l":218.0501,"n":5233,"o":218.26,"t":"2026-03-17T04:00:00Z","v":237947,"vw":218.745891},{"c":215.93,"h":218.3399,"l":215.86,"n":5695,"o":217.31,"t":"2026-03-18T04:00:00Z","v":311663,"vw":217.163924},{"c":216.19,"h":217.42,"l":213.975,"n":5621,"o":214.16,"t":"2026-03-19T04:00:00Z","v":256600,"vw":214.97459},{"c":212.17,"h":216.6208,"l":210.9,"n":7775,"o":215.84,"t":"2026-03-20T04:00:00Z","v":337980,"vw":213.373087},{"c":216,"h":219.02,"l":214.73,"n":6744,"o":215.75,"t":"2026-03-23T04:00:00Z","v":344537,"vw":216.896861},{"c":217.77,"h":219.13,"l":214.385,"n":4985,"o":214.39,"t":"2026-03-24T04:00:00Z","v":233945,"vw":217.669963},{"c":219.6,"h":220.64,"l":217.14,"n":5442,"o":219.62,"t":"2026-03-25T04:00:00Z","v":251628,"vw":219.226655},{"c":217.51,"h":220.515,"l":217.31,"n":5372,"o":217.96,"t":"2026-03-26T04:00:00Z","v":231443,"vw":218.684483},{"c":213.14,"h":215.76,"l":212.7,"n":6934,"o":215.46,"t":"2026-03-27T04:00:00Z","v":264913,"vw":214.326935},{"c":212.29,"h":215.29,"l":211.69,"n":7698,"o":215.14,"t":"2026-03-30T04:00:00Z","v":446231,"vw":213.566033},{"c":217.25,"h":218.83,"l":213.605,"n":6586,"o":214.99,"t":"2026-03-31T04:00:00Z","v":428192,"vw":215.805467},{"c":218.14,"h":219.4701,"l":217.845,"n":6987,"o":218.03,"t":"2026-04-01T04:00:00Z","v":360464,"vw":218.713932},{"c":218.58,"h":220.25,"l":215.0001,"n":7680,"o":215.53,"t":"2026-04-02T04:00:00Z","v":370570,"vw":217.673666},{"c":219.4,"h":219.63,"l":217.32,"n":7285,"o":218.19,"t":"2026-04-06T04:00:00Z","v":362236,"vw":218.830485},{"c":219.67,"h":220.61,"l":218.485,"n":6420,"o":218.65,"t":"2026-04-07T04:00:00Z","v":284320,"vw":219.419905},{"c":225.36,"h":226.22,"l":223.99,"n":6720,"o":224.64,"t":"2026-04-08T04:00:00Z","v":349387,"vw":225.196097},{"c":226.07,"h":226.88,"l":224.18,"n":5675,"o":224.35,"t":"2026-04-09T04:00:00Z","v":214232,"vw":225.666964},{"c":224.78,"h":227,"l":224.48,"n":5456,"o":226.25,"t":"2026-04-10T04:00:00Z","v":258576,"vw":225.137385},{"c":227.07,"h":227.17,"l":223.73,"n":6466,"o":224.08,"t":"2026-04-13T04:00:00Z","v":278105,"vw":225.230926},{"c":227.92,"h":228.5297,"l":226.3,"n":6077,"o":227.37,"t":"2026-04-14T04:00:00Z","v":251561,"vw":227.963319},{"c":227.3,"h":228.2399,"l":226.54,"n":6795,"o":227.63,"t":"2026-04-15T04:00:00Z","v":290630,"vw":227.205583},{"c":228.26,"h":228.94,"l":227.12,"n":5220,"o":227.42,"t":"2026-04-16T04:00:00Z","v":236978,"vw":228.099936},{"c":232.24,"h":233.81,"l":229.94,"n":6780,"o":229.94,"t":"2026-04-17T04:00:00Z","v":290134,"vw":232.385141},{"c":233.28,"h":233.52,"l":231.01,"n":5728,"o":231.41,"t":"2026-04-20T04:00:00Z","v":199388,"vw":232.908873},{"c":231.98,"h":235.215,"l":231.605,"n":6362,"o":233.78,"t":"2026-04-21T04:00:00Z","v":242446,"vw":232.949605},{"c":231.36,"h":234.3,"l":230.7601,"n":5869,"o":234.15,"t":"2026-04-22T04:00:00Z","v":227211,"vw":231.888413},{"c":231.46,"h":232.33,"l":229.05,"n":5153,"o":231.53,"t":"2026-04-23T04:00:00Z","v":219555,"vw":231.402621},{"c":230.89,"h":232.01,"l":230.16,"n":4958,"o":231.7,"t":"2026-04-24T04:00:00Z","v":240650,"vw":230.999771},{"c":231.62,"h":233.2599,"l":230.915,"n":5857,"o":231.11,"t":"2026-04-27T04:00:00Z","v":419657,"vw":231.753268},{"c":230.65,"h":232.99,"l":229.851,"n":5710,"o":231.92,"t":"2026-04-28T04:00:00Z","v":279898,"vw":230.630333},{"c":228.98,"h":231.33,"l":228.2,"n":4852,"o":230.7,"t":"2026-04-29T04:00:00Z","v":197027,"vw":229.391778},{"c":232.42,"h":232.8022,"l":229.36,"n":5099,"o":229.45,"t":"2026-04-30T04:00:00Z","v":212721,"vw":231.659769},{"c":231.77,"h":233.045,"l":231.3032,"n":6919,"o":232.94,"t":"2026-05-01T04:00:00Z","v":309252,"vw":232.14832},{"c":229.65,"h":232.2193,"l":228.9099,"n":7552,"o":230.97,"t":"2026-05-04T04:00:00Z","v":341206,"vw":230.132592},{"c":232.13,"h":232.65,"l":229.97,"n":5896,"o":230.52,"t":"2026-05-05T04:00:00Z","v":227645,"vw":231.721332},{"c":235.18,"h":235.68,"l":233.8829,"n":6168,"o":234.17,"t":"2026-05-06T04:00:00Z","v":237869,"vw":234.965149},{"c":232.46,"h":235.67,"l":232.21,"n":7816,"o":235.67,"t":"2026-05-07T04:00:00Z","v":341399,"vw":233.533942},{"c":233.57,"h":234.38,"l":232.39,"n":5451,"o":233.9,"t":"2026-05-08T04:00:00Z","v":244665,"vw":233.581835},{"c":232.12,"h":234.97,"l":231.9301,"n":6449,"o":234.21,"t":"2026-05-11T04:00:00Z","v":297808,"vw":232.86874},{"c":231.15,"h":232.32,"l":228.955,"n":7280,"o":232.23,"t":"2026-05-12T04:00:00Z","v":288253,"vw":229.961638},{"c":230.02,"h":231.14,"l":229.265,"n":5222,"o":231.13,"t":"2026-05-13T04:00:00Z","v":257698,"vw":230.040779},{"c":230.95,"h":232.4699,"l":230.4,"n":5505,"o":231.16,"t":"2026-05-14T04:00:00Z","v":265349,"vw":231.413686},{"c":227.29,"h":229.79,"l":227.16,"n":6393,"o":229.6,"t":"2026-05-15T04:00:00Z","v":249129,"vw":227.958471},{"c":228.39,"h":229.92,"l":227.34,"n":5800,"o":228.07,"t":"2026-05-18T04:00:00Z","v":307734,"vw":228.532034},{"c":226.08,"h":227.62,"l":225.36,"n":6006,"o":227.62,"t":"2026-05-19T04:00:00Z","v":227247,"vw":226.681353},{"c":229.9,"h":230.07,"l":225.3286,"n":5693,"o":227,"t":"2026-05-20T04:00:00Z","v":245613,"vw":228.46681},{"c":230.77,"h":231.29,"l":227.267,"n":4832,"o":228.84,"t":"2026-05-21T04:00:00Z","v":236052,"vw":229.726088},{"c":232.67,"h":233.07,"l":231.1801,"n":6038,"o":231.73,"t":"2026-05-22T04:00:00Z","v":306434,"vw":232.387621},{"c":235.29,"h":235.49,"l":233.43,"n":6373,"o":233.9,"t":"2026-05-26T04:00:00Z","v":357174,"vw":234.818567},{"c":235.15,"h":236.905,"l":234.84,"n":7658,"o":235.72,"t":"2026-05-27T04:00:00Z","v":397136,"vw":235.547212},{"c":235.56,"h":236.2399,"l":233.59,"n":5861,"o":235.12,"t":"2026-05-28T04:00:00Z","v":404625,"vw":235.533971},{"c":234.83,"h":235.905,"l":234.52,"n":6437,"o":235.07,"t":"2026-05-29T04:00:00Z","v":273014,"vw":235.432075},{"c":234.05,"h":234.66,"l":232.7225,"n":7317,"o":233.47,"t":"2026-06-01T04:00:00Z","v":387264,"vw":233.81767},{"c":236.07,"h":236.46,"l":233.69,"n":7972,"o":233.97,"t":"2026-06-02T04:00:00Z","v":763946,"vw":235.287364},{"c":235.15,"h":236.0799,"l":234.66,"n":6907,"o":235.23,"t":"2026-06-03T04:00:00Z","v":476519,"vw":235.363305},{"c":236.93,"h":237.57,"l":235.99,"n":5088,"o":235.99,"t":"2026-06-04T04:00:00Z","v":238335,"vw":236.862567},{"c":234.32,"h":236.685,"l":233.52,"n":6636,"o":236,"t":"2026-06-05T04:00:00Z","v":333421,"vw":235.201188},{"c":234.69,"h":236.21,"l":234.54,"n":6224,"o":235.36,"t":"2026-06-08T04:00:00Z","v":283390,"vw":235.449814},{"c":237.53,"h":239.34,"l":233.6,"n":7915,"o":236.5,"t":"2026-06-09T04:00:00Z","v":813442,"vw":237.660096},{"c":234.46,"h":238.9,"l":234.41,"n":6037,"o":237.05,"t":"2026-06-10T04:00:00Z","v":275593,"vw":236.603643},{"c":239.23,"h":239.51,"l":235.21,"n":8008,"o":236.26,"t":"2026-06-11T04:00:00Z","v":397675,"vw":237.573373},{"c":241.32,"h":242.39,"l":239.49,"n":5278,"o":240.14,"t":"2026-06-12T04:00:00Z","v":226115,"vw":241.209558},{"c":241.1,"h":244,"l":240.72,"n":6697,"o":243.29,"t":"2026-06-15T04:00:00Z","v":302865,"vw":242.466286},{"c":240.51,"h":243,"l":240.3,"n":5512,"o":241.75,"t":"2026-06-16T04:00:00Z","v":250199,"vw":241.518913},{"c":236.93,"h":241.82,"l":236.33,"n":6694,"o":240.61,"t":"2026-06-17T04:00:00Z","v":333150,"vw":239.938573},{"c":238.4,"h":239.25,"l":237.81,"n":4686,"o":238.52,"t":"2026-06-18T04:00:00Z","v":197764,"vw":238.617126},{"c":238.83,"h":239.86,"l":238.5201,"n":6400,"o":238.55,"t":"2026-06-22T04:00:00Z","v":281598,"vw":239.146714},{"c":238.57,"h":239.69,"l":237,"n":5698,"o":237.08,"t":"2026-06-23T04:00:00Z","v":236886,"vw":238.659202},{"c":240.5,"h":241.75,"l":238.78,"n":4720,"o":238.9,"t":"2026-06-24T04:00:00Z","v":186619,"vw":240.333288},{"c":242.45,"h":244.3,"l":241.36,"n":5584,"o":241.86,"t":"2026-06-25T04:00:00Z","v":193353,"vw":242.511043},{"c":242.77,"h":243.03,"l":240.62,"n":5788,"o":240.62,"t":"2026-06-26T04:00:00Z","v":220067,"vw":241.890303},{"c":242.99,"h":243,"l":241,"n":6863,"o":243,"t":"2026-06-29T04:00:00Z","v":294014,"vw":242.094887},{"c":242.99,"h":243.56,"l":241.795,"n":5907,"o":242.73,"t":"2026-06-30T04:00:00Z","v":362206,"vw":242.893442},{"c":242.74,"h":244.97,"l":242.09,"n":7756,"o":242.57,"t":"2026-07-01T04:00:00Z","v":361329,"vw":243.739246},{"c":243.22,"h":245.12,"l":241.195,"n":6118,"o":243.88,"t":"2026-07-02T04:00:00Z","v":232969,"vw":242.641011},{"c":243.49,"h":244,"l":242.65,"n":6457,"o":243.15,"t":"2026-07-06T04:00:00Z","v":211345,"vw":243.405147},{"c":242.32,"h":244.7365,"l":242.1,"n":5655,"o":244.12,"t":"2026-07-07T04:00:00Z","v":223618,"vw":242.875082},{"c":238.86,"h":241.15,"l":237.7901,"n":6210,"o":241.12,"t":"2026-07-08T04:00:00Z","v":244401,"vw":238.973286},{"c":241.14,"h":242.24,"l":239.56,"n":4676,"o":239.75,"t":"2026-07-09T04:00:00Z","v":222078,"vw":241.183722},{"c":242.05,"h":242.74,"l":240.64,"n":5372,"o":241.76,"t":"2026-07-10T04:00:00Z","v":249277,"vw":242.145932},{"c":241.78,"h":243.6,"l":241.41,"n":5967,"o":242.21,"t":"2026-07-13T04:00:00Z","v":231977,"vw":242.203903},{"c":241.92,"h":243.89,"l":241.3201,"n":5692,"o":242.97,"t":"2026-07-14T04:00:00Z","v":211849,"vw":241.924331},{"c":242.52,"h":244.06,"l":242.0001,"n":5769,"o":242.1,"t":"2026-07-15T04:00:00Z","v":247111,"vw":242.771557},{"c":245.73,"h":245.925,"l":242.06,"n":5663,"o":242.25,"t":"2026-07-16T04:00:00Z","v":226387,"vw":245.225486},{"c":244.12,"h":246.87,"l":243.41,"n":5815,"o":244.28,"t":"2026-07-17T04:00:00Z","v":195008,"vw":244.746316},{"c":242.17,"h":245.37,"l":242.0001,"n":5805,"o":244.71,"t":"2026-07-20T04:00:00Z","v":216235,"vw":243.102767},{"c":243.41,"h":243.53,"l":241.6,"n":5898,"o":242.94,"t":"2026-07-21T04:00:00Z","v":211620,"vw":243.00262},{"c":243.82,"h":244.87,"l":243.37,"n":6010,"o":243.62,"t":"2026-07-22T04:00:00Z","v":307223,"vw":243.904398},{"c":242.07,"h":243.335,"l":241.0699,"n":6270,"o":242.36,"t":"2026-07-23T04:00:00Z","v":218193,"vw":242.014275},{"c":244.24,"h":245.425,"l":242.89,"n":6867,"o":243.24,"t":"2026-07-24T04:00:00Z","v":322408,"vw":244.344497},{"c":245.69,"h":246.87,"l":244.75,"n":5761,"o":245.35,"t":"2026-07-27T04:00:00Z","v":199014,"vw":245.429269},{"c":248.1,"h":248.28,"l":246.04,"n":5371,"o":246.04,"t":"2026-07-28T04:00:00Z","v":199469,"vw":247.553191},{"c":245.01,"h":247.695,"l":244.8085,"n":6095,"o":247.15,"t":"2026-07-29T04:00:00Z","v":208072,"vw":246.217097},{"c":245.11,"h":246.99,"l":242.43,"n":5253,"o":246.46,"t":"2026-07-30T04:00:00Z","v":209351,"vw":244.365251},{"c":244.63,"h":245.51,"l":242.785,"n":6134,"o":245.48,"t":"2026-07-31T04:00:00Z","v":245663,"vw":244.650301},{"c":247.73,"h":247.94,"l":245.145,"n":6080,"o":245.16,"t":"2026-08-03T04:00:00Z","v":228699,"vw":247.098635},{"c":251.23,"h":251.44,"l":247.2262,"n":6617,"o":247.9,"t":"2026-08-04T04:00:00Z","v":237867,"vw":250.160603},{"c":249.86,"h":251.6601,"l":249.71,"n":5786,"o":251.12,"t":"2026-08-05T04:00:00Z","v":199359,"vw":250.507195},{"c":248.41,"h":250.78,"l":248.1762,"n":5377,"o":250.78,"t":"2026-08-06T04:00:00Z","v":597366,"vw":249.084799},{"c":249.9,"h":250.5,"l":248.05,"n":5531,"o":249,"t":"2026-08-07T04:00:00Z","v":231788,"vw":249.890777},{"c":249.21,"h":249.79,"l":248.81,"n":6127,"o":249.23,"t":"2026-08-10T04:00:00Z","v":218776,"vw":249.160772},{"c":249.63,"h":250.77,"l":248.86,"n":5888,"o":249.18,"t":"2026-08-11T04:00:00Z","v":244380,"vw":249.978516},{"c":250.04,"h":250.49,"l":248.32,"n":6099,"o":250.33,"t":"2026-08-12T04:00:00Z","v":245767,"vw":249.894842},{"c":251,"h":251.56,"l":250.05,"n":5431,"o":250.9,"t":"2026-08-13T04:00:00Z","v":235732,"vw":250.68168},{"c":251.66,"h":251.845,"l":250.825,"n":5307,"o":251.17,"t":"2026-08-14T04:00:00Z","v":188594,"vw":251.440041},{"c":249.76,"h":250.79,"l":249.53,"n":6837,"o":250.79,"t":"2026-08-17T04:00:00Z","v":248404,"vw":250.141586},{"c":247.39,"h":250,"l":247.31,"n":5858,"o":249.79,"t":"2026-08-18T04:00:00Z","v":277961,"vw":249.049862},{"c":250.14,"h":251.83,"l":249.61,"n":5498,"o":249.89,"t":"2026-08-19T04:00:00Z","v":403298,"vw":250.459227},{"c":247.49,"h":249.24,"l":247.37,"n":5717,"o":248.37,"t":"2026-08-20T04:00:00Z","v":234218,"vw":248.148364},{"c":249.18,"h":249.45,"l":248.5113,"n":4772,"o":248.82,"t":"2026-08-21T04:00:00Z","v":171096,"vw":249.10165},{"c":248.44,"h":249.9899,"l":247.85,"n":6448,"o":249.18,"t":"2026-08-24T04:00:00Z","v":260698,"vw":248.610596},{"c":248.25,"h":249.05,"l":247.42,"n":5721,"o":249.05,"t":"2026-08-25T04:00:00Z","v":207217,"vw":248.02003},{"c":249.08,"h":249.9,"l":247.73,"n":5311,"o":248.19,"t":"2026-08-26T04:00:00Z","v":198348,"vw":249.173073},{"c":248.36,"h":248.8499,"l":247.385,"n":5274,"o":248.39,"t":"2026-08-27T04:00:00Z","v":673831,"vw":248.539408},{"c":246.81,"h":249.6,"l":246.5,"n":6318,"o":249.02,"t":"2026-08-28T04:00:00Z","v":294539,"vw":247.303691},{"c":245.29,"h":246.77,"l":245.05,"n":6505,"o":246.5,"t":"2026-08-31T04:00:00Z","v":223374,"vw":245.483776},{"c":243.64,"h":245.505,"l":243.125,"n":7122,"o":244.88,"t":"2026-09-01T04:00:00Z","v":378981,"vw":243.939619},{"c":245.51,"h":246.31,"l":243.73,"n":6244,"o":243.73,"t":"2026-09-02T04:00:00Z","v":298057,"vw":245.612952},{"c":246.92,"h":247.2,"l":245.08,"n":5410,"o":246.86,"t":"2026-09-03T04:00:00Z","v":211256,"vw":246.428259},{"c":247.11,"h":247.81,"l":245.46,"n":5448,"o":245.5,"t":"2026-09-04T04:00:00Z","v":236230,"vw":246.954728},{"c":244.64,"h":247.1,"l":244.48,"n":6978,"o":246.37,"t":"2026-09-08T04:00:00Z","v":229193,"vw":245.597505},{"c":241.89,"h":244.23,"l":241.89,"n":6459,"o":244.07,"t":"2026-09-09T04:00:00Z","v":299937,"vw":242.513355},{"c":240.25,"h":241.4999,"l":239.8,"n":6905,"o":241.16,"t":"2026-09-10T04:00:00Z","v":287404,"vw":240.301119},{"c":242.1,"h":242.775,"l":241.4201,"n":5002,"o":242.45,"t":"2026-09-11T04:00:00Z","v":262521,"vw":242.098239},{"c":241.66,"h":242.6362,"l":241.015,"n":5447,"o":241.53,"t":"2026-09-14T04:00:00Z","v":201246,"vw":241.806315},{"c":240.85,"h":242.03,"l":240.42,"n":5533,"o":241.44,"t":"2026-09-15T04:00:00Z","v":181723,"vw":240.920728},{"c":238.83,"h":241.7,"l":236.835,"n":7341,"o":241.14,"t":"2026-09-16T04:00:00Z","v":302998,"vw":239.749065},{"c":239.58,"h":241.82,"l":239.58,"n":5161,"o":241.26,"t":"2026-09-17T04:00:00Z","v":272191,"vw":240.29713},{"c":237.74,"h":239.38,"l":237.32,"n":5931,"o":239.32,"t":"2026-09-18T04:00:00Z","v":241005,"vw":237.838683},{"c":238.38,"h":239.22,"l":237.845,"n":6626,"o":239.22,"t":"2026-09-21T04:00:00Z","v":316302,"vw":238.660046},{"c":238.74,"h":240.2899,"l":238.42,"n":6059,"o":239.9,"t":"2026-09-22T04:00:00Z","v":264314,"vw":239.293367},{"c":236.83,"h":238.67,"l":236.72,"n":6260,"o":238.08,"t":"2026-09-23T04:00:00Z","v":300546,"vw":237.626158},{"c":235.44,"h":236.96,"l":234.615,"n":6111,"o":236.51,"t":"2026-09-24T04:00:00Z","v":228729,"vw":235.596591},{"c":236.51,"h":237.1359,"l":235.09,"n":5483,"o":236.07,"t":"2026-09-25T04:00:00Z","v":230321,"vw":236.264939},{"c":233.81,"h":234.98,"l":232.9,"n":6586,"o":234.54,"t":"2026-09-28T04:00:00Z","v":255073,"vw":234.001958},{"c":232.93,"h":234.33,"l":231.8001,"n":6426,"o":233.72,"t":"2026-09-29T04:00:00Z","v":258692,"vw":232.590644},{"c":231.03,"h":233.5027,"l":230.94,"n":6092,"o":233.28,"t":"2026-09-30T04:00:00Z","v":353973,"vw":232.459608},{"c":232.48,"h":232.77,"l":229.23,"n":8392,"o":230.6,"t":"2026-10-01T04:00:00Z","v":546242,"vw":231.065089},{"c":233.98,"h":235.425,"l":233.63,"n":6067,"o":234.38,"t":"2026-10-02T04:00:00Z","v":227572,"vw":234.434059},{"c":234.88,"h":236.06,"l":232.265,"n":8140,"o":233.94,"t":"2026-10-05T04:00:00Z","v":270718,"vw":235.043551},{"c":235.28,"h":236.39,"l":234.89,"n":6188,"o":235.85,"t":"2026-10-06T04:00:00Z","v":249168,"vw":235.586247},{"c":232.17,"h":234.16,"l":231.325,"n":6010,"o":233.48,"t":"2026-10-07T04:00:00Z","v":217624,"vw":232.336668},{"c":233.91,"h":234.09,"l":230.82,"n":5782,"o":231.42,"t":"2026-10-08T04:00:00Z","v":216533,"vw":232.750359},{"c":234.43,"h":234.9499,"l":233.45,"n":5540,"o":234.41,"t":"2026-10-09T04:00:00Z","v":219085,"vw":234.352187},{"c":234.71,"h":235.44,"l":234.0903,"n":4764,"o":234.51,"t":"2026-10-12T04:00:00Z","v":195373,"vw":234.887559},{"c":235.62,"h":236.3585,"l":233.95,"n":5758,"o":235.67,"t":"2026-10-13T04:00:00Z","v":241897,"vw":235.182778},{"c":233.63,"h":235.02,"l":232.39,"n":5648,"o":234.3,"t":"2026-10-14T04:00:00Z","v":285029,"vw":233.214406},{"c":237.24,"h":237.31,"l":234.63,"n":5820,"o":234.78,"t":"2026-10-15T04:00:00Z","v":265937,"vw":236.346393},{"c":236.48,"h":239.37,"l":235.58,"n":5792,"o":238.13,"t":"2026-10-16T04:00:00Z","v":238966,"vw":237.308496},{"c":235.53,"h":237.085,"l":235.39,"n":5601,"o":236.94,"t":"2026-10-19T04:00:00Z","v":176125,"vw":235.90571},{"c":238.81,"h":239.04,"l":236.05,"n":5850,"o":236.05,"t":"2026-10-20T04:00:00Z","v":304109,"vw":238.146497},{"c":239.31,"h":240.0852,"l":238.42,"n":5360,"o":239.49,"t":"2026-10-21T04:00:00Z","v":245493,"vw":239.368715},{"c":241.54,"h":241.7,"l":238.11,"n":5669,"o":238.11,"t":"2026-10-22T04:00:00Z","v":237442,"vw":240.107416}],"volatilityBars":[{"c":240,"h":240,"l":240,"n":1,"o":240,"t":"2026-09-22T13:15:00Z","v":297,"vw":240},{"c":239.585,"h":239.99,"l":239.2,"n":384,"o":239.9,"t":"2026-09-22T13:30:00Z","v":26874,"vw":239.69675},{"c":239.73,"h":239.76,"l":239.105,"n":217,"o":239.65,"t":"2026-09-22T13:45:00Z","v":14083,"vw":239.513144},{"c":240.2899,"h":240.2899,"l":239.61,"n":239,"o":239.63,"t":"2026-09-22T14:00:00Z","v":11053,"vw":239.987632},{"c":239.315,"h":240.03,"l":239.315,"n":333,"o":240.03,"t":"2026-09-22T14:15:00Z","v":22761,"vw":239.722051},{"c":238.93,"h":239.35,"l":238.915,"n":372,"o":239.35,"t":"2026-09-22T14:30:00Z","v":16804,"vw":239.143556},{"c":238.74,"h":238.8709,"l":238.625,"n":117,"o":238.76,"t":"2026-09-22T14:45:00Z","v":5259,"vw":238.726886},{"c":239.0441,"h":239.0441,"l":238.82,"n":107,"o":238.84,"t":"2026-09-22T15:00:00Z","v":4055,"vw":238.916677},{"c":238.83,"h":238.93,"l":238.72,"n":77,"o":238.89,"t":"2026-09-22T15:15:00Z","v":3724,"vw":238.809142},{"c":238.551,"h":238.69,"l":238.42,"n":127,"o":238.69,"t":"2026-09-22T15:30:00Z","v":6403,"vw":238.574949},{"c":238.92,"h":238.92,"l":238.52,"n":156,"o":238.525,"t":"2026-09-22T15:45:00Z","v":7365,"vw":238.700927},{"c":239.1391,"h":239.1391,"l":238.895,"n":85,"o":238.935,"t":"2026-09-22T16:00:00Z","v":2649,"vw":239.02515},{"c":239.02,"h":239.0699,"l":238.94,"n":82,"o":239.06,"t":"2026-09-22T16:15:00Z","v":3620,"vw":239.015396},{"c":239.1574,"h":239.36,"l":239.06,"n":130,"o":239.08,"t":"2026-09-22T16:30:00Z","v":7601,"vw":239.213528},{"c":239.4,"h":239.41,"l":239.155,"n":128,"o":239.195,"t":"2026-09-22T16:45:00Z","v":10155,"vw":239.275224},{"c":238.99,"h":239.38,"l":238.97,"n":78,"o":239.38,"t":"2026-09-22T17:00:00Z","v":4342,"vw":239.103992},{"c":239.13,"h":239.13,"l":238.905,"n":74,"o":239.01,"t":"2026-09-22T17:15:00Z","v":5427,"vw":238.984044},{"c":239.315,"h":239.315,"l":239.16,"n":40,"o":239.25,"t":"2026-09-22T17:30:00Z","v":2195,"vw":239.189183},{"c":239.7,"h":239.74,"l":239.25,"n":116,"o":239.38,"t":"2026-09-22T17:45:00Z","v":10015,"vw":239.475305},{"c":239.455,"h":239.755,"l":239.455,"n":97,"o":239.585,"t":"2026-09-22T18:00:00Z","v":6928,"vw":239.573495},{"c":239.33,"h":239.46,"l":239.29,"n":86,"o":239.46,"t":"2026-09-22T18:15:00Z","v":4044,"vw":239.353134},{"c":239.07,"h":239.37,"l":239.06,"n":136,"o":239.36,"t":"2026-09-22T18:30:00Z","v":5640,"vw":239.138633},{"c":239.16,"h":239.23,"l":239.11,"n":122,"o":239.12,"t":"2026-09-22T18:45:00Z","v":7378,"vw":239.156529},{"c":239.13,"h":239.26,"l":239.05,"n":235,"o":239.198,"t":"2026-09-22T19:00:00Z","v":11237,"vw":239.156471},{"c":239.17,"h":239.23,"l":239.14,"n":162,"o":239.185,"t":"2026-09-22T19:15:00Z","v":9126,"vw":239.186403},{"c":239.405,"h":239.53,"l":239.09,"n":186,"o":239.17,"t":"2026-09-22T19:30:00Z","v":8895,"vw":239.336726},{"c":238.74,"h":239.53,"l":238.74,"n":323,"o":239.5071,"t":"2026-09-22T19:45:00Z","v":21166,"vw":238.967676},{"c":238.74,"h":238.74,"l":238.74,"n":11,"o":238.74,"t":"2026-09-22T20:00:00Z","v":3914,"vw":238.74},{"c":240.06,"h":240.06,"l":238.74,"n":16,"o":240.06,"t":"2026-09-22T21:00:00Z","v":1180,"vw":239.532},{"c":237.83,"h":238.23,"l":237.76,"n":259,"o":238.08,"t":"2026-09-23T13:30:00Z","v":13465,"vw":238.046229},{"c":237.63,"h":237.755,"l":237.425,"n":139,"o":237.58,"t":"2026-09-23T13:45:00Z","v":6230,"vw":237.607385},{"c":238.2808,"h":238.2808,"l":237.64,"n":183,"o":237.64,"t":"2026-09-23T14:00:00Z","v":8576,"vw":237.79416},{"c":238.03,"h":238.64,"l":237.94,"n":216,"o":238.31,"t":"2026-09-23T14:15:00Z","v":13401,"vw":238.444399},{"c":237.84,"h":238.33,"l":237.84,"n":139,"o":238.11,"t":"2026-09-23T14:30:00Z","v":5793,"vw":238.148452},{"c":238.09,"h":238.14,"l":237.58,"n":199,"o":237.645,"t":"2026-09-23T14:45:00Z","v":9878,"vw":237.891046},{"c":238.42,"h":238.49,"l":237.965,"n":124,"o":238.055,"t":"2026-09-23T15:00:00Z","v":3757,"vw":238.220918},{"c":238.48,"h":238.67,"l":238.4,"n":106,"o":238.45,"t":"2026-09-23T15:15:00Z","v":12099,"vw":238.466285},{"c":238.36,"h":238.36,"l":238.17,"n":119,"o":238.21,"t":"2026-09-23T15:30:00Z","v":2502,"vw":238.258554},{"c":238.26,"h":238.415,"l":238.22,"n":81,"o":238.415,"t":"2026-09-23T15:45:00Z","v":3044,"vw":238.367366},{"c":238.33,"h":238.33,"l":238.14,"n":79,"o":238.3,"t":"2026-09-23T16:00:00Z","v":1691,"vw":238.273998},{"c":238.44,"h":238.44,"l":238.17,"n":104,"o":238.3185,"t":"2026-09-23T16:15:00Z","v":9050,"vw":238.261015},{"c":238.3,"h":238.495,"l":238.19,"n":58,"o":238.39,"t":"2026-09-23T16:30:00Z","v":1945,"vw":238.321669},{"c":237.93,"h":238.3,"l":237.91,"n":97,"o":238.28,"t":"2026-09-23T16:45:00Z","v":3847,"vw":238.124787},{"c":237.74,"h":237.935,"l":237.6641,"n":78,"o":237.92,"t":"2026-09-23T17:00:00Z","v":2913,"vw":237.771729},{"c":237.88,"h":237.965,"l":237.75,"n":137,"o":237.76,"t":"2026-09-23T17:15:00Z","v":9362,"vw":237.871084},{"c":237.9,"h":237.97,"l":237.64,"n":174,"o":237.86,"t":"2026-09-23T17:30:00Z","v":23403,"vw":237.792423},{"c":238.205,"h":238.205,"l":237.93,"n":361,"o":238.0899,"t":"2026-09-23T17:45:00Z","v":9690,"vw":238.010759},{"c":237.99,"h":238.205,"l":237.93,"n":134,"o":238.205,"t":"2026-09-23T18:00:00Z","v":6708,"vw":237.984036},{"c":237.82,"h":238.0079,"l":237.82,"n":85,"o":238.0079,"t":"2026-09-23T18:15:00Z","v":3623,"vw":237.901452},{"c":237.38,"h":237.6824,"l":237.3521,"n":177,"o":237.67,"t":"2026-09-23T18:30:00Z","v":5868,"vw":237.566742},{"c":237.3875,"h":237.41,"l":237.255,"n":142,"o":237.3201,"t":"2026-09-23T18:45:00Z","v":6419,"vw":237.334132},{"c":237.365,"h":237.45,"l":237.2,"n":202,"o":237.385,"t":"2026-09-23T19:00:00Z","v":9375,"vw":237.310596},{"c":237.155,"h":237.4,"l":237.1,"n":186,"o":237.4,"t":"2026-09-23T19:15:00Z","v":8287,"vw":237.221798},{"c":237.195,"h":237.3399,"l":237.17,"n":382,"o":237.22,"t":"2026-09-23T19:30:00Z","v":55529,"vw":237.206437},{"c":236.76,"h":237.24,"l":236.72,"n":849,"o":237.22,"t":"2026-09-23T19:45:00Z","v":44856,"vw":236.865628},{"c":236.83,"h":236.83,"l":236.83,"n":10,"o":236.83,"t":"2026-09-23T20:00:00Z","v":1986,"vw":236.83},{"c":236.83,"h":236.83,"l":236.83,"n":1,"o":236.83,"t":"2026-09-23T22:30:00Z","v":102,"vw":236.83},{"c":236.3042,"h":236.96,"l":236,"n":361,"o":236.51,"t":"2026-09-24T13:30:00Z","v":15805,"vw":236.440776},{"c":236.17,"h":236.45,"l":235.9701,"n":97,"o":235.9701,"t":"2026-09-24T13:45:00Z","v":3236,"vw":236.175068},{"c":236.195,"h":236.42,"l":236,"n":223,"o":236.17,"t":"2026-09-24T14:00:00Z","v":7351,"vw":236.273787},{"c":235.57,"h":236.17,"l":235.51,"n":165,"o":236.17,"t":"2026-09-24T14:15:00Z","v":5411,"vw":235.821083},{"c":235.485,"h":235.79,"l":235.44,"n":157,"o":235.7603,"t":"2026-09-24T14:30:00Z","v":3578,"vw":235.624909},{"c":235.2851,"h":235.53,"l":235.22,"n":235,"o":235.42,"t":"2026-09-24T14:45:00Z","v":7273,"vw":235.348063},{"c":234.99,"h":235.335,"l":234.935,"n":233,"o":235.266,"t":"2026-09-24T15:00:00Z","v":8167,"vw":235.217123},{"c":235,"h":235.1567,"l":234.915,"n":153,"o":234.985,"t":"2026-09-24T15:15:00Z","v":6217,"vw":235.01694},{"c":234.97,"h":235.0299,"l":234.9,"n":156,"o":235.005,"t":"2026-09-24T15:30:00Z","v":5613,"vw":234.973085},{"c":234.835,"h":234.99,"l":234.675,"n":180,"o":234.99,"t":"2026-09-24T15:45:00Z","v":6111,"vw":234.806537},{"c":234.72,"h":234.78,"l":234.615,"n":96,"o":234.78,"t":"2026-09-24T16:00:00Z","v":4088,"vw":234.69702},{"c":235.955,"h":236.35,"l":234.92,"n":251,"o":235.0625,"t":"2026-09-24T16:15:00Z","v":13979,"vw":235.655294},{"c":236.27,"h":236.42,"l":235.7,"n":149,"o":235.88,"t":"2026-09-24T16:30:00Z","v":7848,"vw":236.174345},{"c":235.92,"h":236.08,"l":235.87,"n":148,"o":236,"t":"2026-09-24T16:45:00Z","v":7611,"vw":236.020066},{"c":235.82,"h":235.9299,"l":235.605,"n":187,"o":235.86,"t":"2026-09-24T17:00:00Z","v":13795,"vw":235.801501},{"c":235.475,"h":235.89,"l":235.42,"n":201,"o":235.85,"t":"2026-09-24T17:15:00Z","v":14945,"vw":235.584718},{"c":235.198,"h":235.545,"l":235.198,"n":134,"o":235.54,"t":"2026-09-24T17:30:00Z","v":6899,"vw":235.355618},{"c":235.63,"h":235.63,"l":235.32,"n":318,"o":235.325,"t":"2026-09-24T17:45:00Z","v":8370,"vw":235.431897},{"c":235.465,"h":235.59,"l":235.17,"n":163,"o":235.59,"t":"2026-09-24T18:00:00Z","v":12355,"vw":235.392536},{"c":235.8751,"h":236.02,"l":235.43,"n":85,"o":235.57,"t":"2026-09-24T18:15:00Z","v":5233,"vw":235.686424},{"c":235.405,"h":235.8875,"l":235.405,"n":116,"o":235.84,"t":"2026-09-24T18:30:00Z","v":4284,"vw":235.602551},{"c":235.53,"h":235.68,"l":235.3,"n":127,"o":235.54,"t":"2026-09-24T18:45:00Z","v":5398,"vw":235.510976},{"c":235.36,"h":235.5,"l":235.1703,"n":191,"o":235.48,"t":"2026-09-24T19:00:00Z","v":11952,"vw":235.283539},{"c":235.47,"h":235.51,"l":235.21,"n":186,"o":235.35,"t":"2026-09-24T19:15:00Z","v":6866,"vw":235.331775},{"c":235.695,"h":235.7668,"l":235.355,"n":172,"o":235.44,"t":"2026-09-24T19:30:00Z","v":7964,"vw":235.603382},{"c":235.37,"h":235.66,"l":235.335,"n":292,"o":235.66,"t":"2026-09-24T19:45:00Z","v":11925,"vw":235.441524},{"c":235.44,"h":235.44,"l":235.44,"n":10,"o":235.44,"t":"2026-09-24T20:00:00Z","v":1033,"vw":235.44},{"c":235.52,"h":235.52,"l":235.52,"n":1,"o":235.52,"t":"2026-09-24T21:45:00Z","v":148,"vw":235.52},{"c":235.45,"h":235.45,"l":234,"n":16,"o":234,"t":"2026-09-25T08:15:00Z","v":1023,"vw":234.319694},{"c":235.71,"h":235.81,"l":235,"n":51,"o":235.05,"t":"2026-09-25T08:30:00Z","v":3379,"vw":235.446798},{"c":236.6,"h":236.6,"l":235.44,"n":10,"o":235.44,"t":"2026-09-25T09:15:00Z","v":1060,"vw":235.922},{"c":236.6422,"h":236.6422,"l":236.6422,"n":1,"o":236.6422,"t":"2026-09-25T12:30:00Z","v":115,"vw":236.6422},{"c":236.37,"h":236.37,"l":235.605,"n":166,"o":236.07,"t":"2026-09-25T13:30:00Z","v":7976,"vw":236.031986},{"c":236.06,"h":236.06,"l":235.6896,"n":98,"o":235.765,"t":"2026-09-25T13:45:00Z","v":4998,"vw":235.835192},{"c":235.52,"h":235.895,"l":235.09,"n":196,"o":235.8236,"t":"2026-09-25T14:00:00Z","v":6493,"vw":235.523398},{"c":235.5448,"h":235.815,"l":235.4387,"n":308,"o":235.65,"t":"2026-09-25T14:15:00Z","v":4337,"vw":235.573764},{"c":235.7,"h":235.7,"l":235.4626,"n":101,"o":235.6,"t":"2026-09-25T14:30:00Z","v":4476,"vw":235.612155},{"c":235.64,"h":235.9686,"l":235.35,"n":128,"o":235.675,"t":"2026-09-25T14:45:00Z","v":5098,"vw":235.616475},{"c":235.8199,"h":235.955,"l":235.64,"n":132,"o":235.71,"t":"2026-09-25T15:00:00Z","v":4497,"vw":235.795923},{"c":235.81,"h":236,"l":235.69,"n":51,"o":235.82,"t":"2026-09-25T15:15:00Z","v":3311,"vw":235.796903},{"c":235.42,"h":235.98,"l":235.42,"n":289,"o":235.79,"t":"2026-09-25T15:30:00Z","v":33483,"vw":235.819148},{"c":236.21,"h":236.21,"l":235.32,"n":170,"o":235.42,"t":"2026-09-25T15:45:00Z","v":6585,"vw":235.659783},{"c":236.975,"h":237.1359,"l":236.2,"n":171,"o":236.2,"t":"2026-09-25T16:00:00Z","v":6614,"vw":236.682116},{"c":236.91,"h":237.08,"l":236.64,"n":119,"o":237.08,"t":"2026-09-25T16:15:00Z","v":4922,"vw":236.849941},{"c":236.8,"h":236.97,"l":236.75,"n":136,"o":236.97,"t":"2026-09-25T16:30:00Z","v":5688,"vw":236.883582},{"c":236.52,"h":236.715,"l":236.52,"n":64,"o":236.715,"t":"2026-09-25T16:45:00Z","v":4614,"vw":236.616646},{"c":236.67,"h":236.78,"l":236.5404,"n":77,"o":236.6,"t":"2026-09-25T17:00:00Z","v":7244,"vw":236.665653},{"c":236.585,"h":236.595,"l":236.49,"n":54,"o":236.58,"t":"2026-09-25T17:15:00Z","v":2575,"vw":236.560915},{"c":236.5274,"h":236.6,"l":236.31,"n":148,"o":236.59,"t":"2026-09-25T17:30:00Z","v":14585,"vw":236.439654},{"c":236.54,"h":236.54,"l":236.45,"n":318,"o":236.4501,"t":"2026-09-25T17:45:00Z","v":2113,"vw":236.473403},{"c":236.5,"h":236.54,"l":236.385,"n":117,"o":236.51,"t":"2026-09-25T18:00:00Z","v":11163,"vw":236.494574},{"c":236.4801,"h":236.59,"l":236.4001,"n":126,"o":236.51,"t":"2026-09-25T18:15:00Z","v":6194,"vw":236.505313},{"c":236.4,"h":236.61,"l":236.35,"n":80,"o":236.57,"t":"2026-09-25T18:30:00Z","v":4575,"vw":236.475629},{"c":236.43,"h":236.49,"l":236.36,"n":176,"o":236.395,"t":"2026-09-25T18:45:00Z","v":8933,"vw":236.411904},{"c":236.53,"h":236.58,"l":236.32,"n":131,"o":236.36,"t":"2026-09-25T19:00:00Z","v":6378,"vw":236.40161},{"c":236.45,"h":236.68,"l":236.3801,"n":163,"o":236.67,"t":"2026-09-25T19:15:00Z","v":4738,"vw":236.602158},{"c":236.73,"h":236.73,"l":236.33,"n":115,"o":236.425,"t":"2026-09-25T19:30:00Z","v":11489,"vw":236.621084},{"c":236.61,"h":237.0399,"l":236.51,"n":344,"o":236.98,"t":"2026-09-25T19:45:00Z","v":24918,"vw":236.657686},{"c":236.51,"h":236.51,"l":236.51,"n":10,"o":236.51,"t":"2026-09-25T20:00:00Z","v":525,"vw":236.51},{"c":234.54,"h":234.54,"l":234.54,"n":1,"o":234.54,"t":"2026-09-28T13:15:00Z","v":163,"vw":234.54},{"c":234.035,"h":234.8,"l":233.2501,"n":358,"o":234.54,"t":"2026-09-28T13:30:00Z","v":30292,"vw":233.854506},{"c":234.21,"h":234.43,"l":234.145,"n":149,"o":234.145,"t":"2026-09-28T13:45:00Z","v":5163,"vw":234.295032},{"c":234.77,"h":234.98,"l":234.1718,"n":255,"o":234.19,"t":"2026-09-28T14:00:00Z","v":28962,"vw":234.485051},{"c":234.5101,"h":234.77,"l":234.41,"n":136,"o":234.77,"t":"2026-09-28T14:15:00Z","v":4939,"vw":234.618208},{"c":234.335,"h":234.7,"l":234.2501,"n":369,"o":234.7,"t":"2026-09-28T14:30:00Z","v":6719,"vw":234.476521},{"c":233.7,"h":234.21,"l":233.67,"n":195,"o":234.21,"t":"2026-09-28T14:45:00Z","v":6877,"vw":233.936131},{"c":233.22,"h":233.53,"l":233.22,"n":162,"o":233.47,"t":"2026-09-28T15:00:00Z","v":4020,"vw":233.400485},{"c":232.9717,"h":233.31,"l":232.9717,"n":189,"o":233.18,"t":"2026-09-28T15:15:00Z","v":5222,"vw":233.155993},{"c":233.09,"h":233.3136,"l":233.08,"n":108,"o":233.1,"t":"2026-09-28T15:30:00Z","v":7124,"vw":233.224096},{"c":232.93,"h":233.08,"l":232.9,"n":260,"o":233.08,"t":"2026-09-28T15:45:00Z","v":14140,"vw":232.974554},{"c":233.21,"h":233.25,"l":232.945,"n":225,"o":233.07,"t":"2026-09-28T16:00:00Z","v":9472,"vw":233.187607},{"c":234.66,"h":234.71,"l":233.23,"n":83,"o":233.23,"t":"2026-09-28T16:15:00Z","v":4057,"vw":233.716633},{"c":233.735,"h":234.2401,"l":233.6949,"n":116,"o":234.2401,"t":"2026-09-28T16:30:00Z","v":9363,"vw":234.00296},{"c":233.76,"h":233.88,"l":233.5,"n":160,"o":233.88,"t":"2026-09-28T16:45:00Z","v":8234,"vw":233.741494},{"c":234.725,"h":234.91,"l":233.82,"n":127,"o":233.82,"t":"2026-09-28T17:00:00Z","v":8678,"vw":234.660641},{"c":234.24,"h":234.52,"l":234.06,"n":73,"o":234.305,"t":"2026-09-28T17:15:00Z","v":4059,"vw":234.346164},{"c":234.04,"h":234.14,"l":233.89,"n":147,"o":234.14,"t":"2026-09-28T17:30:00Z","v":7190,"vw":233.974803},{"c":234.27,"h":234.3,"l":234.08,"n":463,"o":234.09,"t":"2026-09-28T17:45:00Z","v":8045,"vw":234.171983},{"c":234.425,"h":234.47,"l":234.25,"n":179,"o":234.39,"t":"2026-09-28T18:00:00Z","v":9407,"vw":234.343909},{"c":234.4,"h":234.45,"l":234.22,"n":123,"o":234.45,"t":"2026-09-28T18:15:00Z","v":4657,"vw":234.345366},{"c":234.305,"h":234.42,"l":234.27,"n":112,"o":234.33,"t":"2026-09-28T18:30:00Z","v":6386,"vw":234.322894},{"c":234.355,"h":234.44,"l":234.2,"n":167,"o":234.31,"t":"2026-09-28T18:45:00Z","v":6797,"vw":234.31407},{"c":233.93,"h":234.35,"l":233.88,"n":269,"o":234.35,"t":"2026-09-28T19:00:00Z","v":11618,"vw":234.076569},{"c":234.09,"h":234.17,"l":233.78,"n":191,"o":233.865,"t":"2026-09-28T19:15:00Z","v":9133,"vw":233.911426},{"c":234.15,"h":234.257,"l":234.0191,"n":179,"o":234.165,"t":"2026-09-28T19:30:00Z","v":6540,"vw":234.158077},{"c":233.77,"h":234.2,"l":233.74,"n":297,"o":234.13,"t":"2026-09-28T19:45:00Z","v":10200,"vw":233.987061},{"c":233.81,"h":233.81,"l":233.81,"n":9,"o":233.81,"t":"2026-09-28T20:00:00Z","v":1241,"vw":233.81},{"c":234.055,"h":234.33,"l":233.15,"n":330,"o":233.72,"t":"2026-09-29T13:30:00Z","v":19706,"vw":233.710914},{"c":233.35,"h":234.05,"l":233.35,"n":142,"o":234.05,"t":"2026-09-29T13:45:00Z","v":5920,"vw":233.732368},{"c":233.595,"h":233.7,"l":233.39,"n":224,"o":233.55,"t":"2026-09-29T14:00:00Z","v":10713,"vw":233.495668},{"c":233.095,"h":233.68,"l":233.06,"n":154,"o":233.64,"t":"2026-09-29T14:15:00Z","v":6574,"vw":233.391488},{"c":232.74,"h":233.115,"l":232.555,"n":345,"o":233.1,"t":"2026-09-29T14:30:00Z","v":12325,"vw":232.83432},{"c":232.71,"h":232.99,"l":232.625,"n":208,"o":232.79,"t":"2026-09-29T14:45:00Z","v":14973,"vw":232.766695},{"c":232.11,"h":232.71,"l":232.11,"n":193,"o":232.71,"t":"2026-09-29T15:00:00Z","v":7332,"vw":232.441638},{"c":232.09,"h":232.3096,"l":232.065,"n":63,"o":232.3096,"t":"2026-09-29T15:15:00Z","v":3201,"vw":232.16964},{"c":232.22,"h":232.35,"l":232.1301,"n":120,"o":232.145,"t":"2026-09-29T15:30:00Z","v":5821,"vw":232.224624},{"c":232.01,"h":232.53,"l":232.01,"n":179,"o":232.255,"t":"2026-09-29T15:45:00Z","v":11771,"vw":232.217263},{"c":232.1329,"h":232.28,"l":231.96,"n":158,"o":232.055,"t":"2026-09-29T16:00:00Z","v":4661,"vw":232.104235},{"c":232.2,"h":232.31,"l":232.13,"n":145,"o":232.14,"t":"2026-09-29T16:15:00Z","v":7777,"vw":232.185783},{"c":231.99,"h":232.21,"l":231.99,"n":165,"o":232.205,"t":"2026-09-29T16:30:00Z","v":5700,"vw":232.123377},{"c":231.815,"h":232.02,"l":231.815,"n":152,"o":232.02,"t":"2026-09-29T16:45:00Z","v":6705,"vw":231.899854},{"c":231.8001,"h":231.96,"l":231.8001,"n":86,"o":231.94,"t":"2026-09-29T17:00:00Z","v":6505,"vw":231.892901},{"c":231.87,"h":232.03,"l":231.87,"n":137,"o":232.03,"t":"2026-09-29T17:15:00Z","v":5669,"vw":231.954778},{"c":232.07,"h":232.07,"l":231.866,"n":335,"o":231.866,"t":"2026-09-29T17:30:00Z","v":12136,"vw":232.013121},{"c":231.95,"h":232.2,"l":231.87,"n":550,"o":232.125,"t":"2026-09-29T17:45:00Z","v":12347,"vw":232.087426},{"c":232.05,"h":232.48,"l":232.01,"n":203,"o":232.15,"t":"2026-09-29T18:00:00Z","v":13590,"vw":232.160541},{"c":232.28,"h":232.46,"l":232.11,"n":82,"o":232.11,"t":"2026-09-29T18:15:00Z","v":7436,"vw":232.35198},{"c":232.44,"h":232.67,"l":232.0653,"n":206,"o":232.27,"t":"2026-09-29T18:30:00Z","v":10967,"vw":232.306899},{"c":232.37,"h":232.465,"l":232.29,"n":107,"o":232.465,"t":"2026-09-29T18:45:00Z","v":4920,"vw":232.355313},{"c":232.44,"h":232.55,"l":232.39,"n":172,"o":232.48,"t":"2026-09-29T19:00:00Z","v":7786,"vw":232.476147},{"c":232.5837,"h":232.71,"l":232.41,"n":205,"o":232.475,"t":"2026-09-29T19:15:00Z","v":9839,"vw":232.574083},{"c":232.76,"h":232.9101,"l":232.6201,"n":191,"o":232.71,"t":"2026-09-29T19:30:00Z","v":9028,"vw":232.786409},{"c":232.95,"h":232.97,"l":232.74,"n":361,"o":232.8782,"t":"2026-09-29T19:45:00Z","v":12193,"vw":232.884629},{"c":232.93,"h":232.93,"l":232.93,"n":11,"o":232.93,"t":"2026-09-29T20:00:00Z","v":2742,"vw":232.93},{"c":233.08,"h":233.5027,"l":232.9,"n":265,"o":233.28,"t":"2026-09-30T13:30:00Z","v":24167,"vw":233.267611},{"c":232.6,"h":233.22,"l":232.6,"n":131,"o":233.1,"t":"2026-09-30T13:45:00Z","v":38832,"vw":233.083749},{"c":232.845,"h":232.92,"l":232.295,"n":220,"o":232.495,"t":"2026-09-30T14:00:00Z","v":82484,"vw":232.661598},{"c":232.32,"h":232.915,"l":232.32,"n":130,"o":232.82,"t":"2026-09-30T14:15:00Z","v":6595,"vw":232.671196},{"c":232.56,"h":232.65,"l":232.28,"n":160,"o":232.31,"t":"2026-09-30T14:30:00Z","v":4356,"vw":232.402999},{"c":232.76,"h":232.92,"l":232.57,"n":112,"o":232.57,"t":"2026-09-30T14:45:00Z","v":4984,"vw":232.75825},{"c":232.705,"h":232.81,"l":232.54,"n":186,"o":232.72,"t":"2026-09-30T15:00:00Z","v":6353,"vw":232.711368},{"c":232.564,"h":232.9085,"l":232.466,"n":111,"o":232.86,"t":"2026-09-30T15:15:00Z","v":3725,"vw":232.698699},{"c":232.405,"h":232.7099,"l":232.28,"n":120,"o":232.6,"t":"2026-09-30T15:30:00Z","v":5741,"vw":232.516702},{"c":232.295,"h":232.33,"l":232.165,"n":97,"o":232.215,"t":"2026-09-30T15:45:00Z","v":4747,"vw":232.24806},{"c":232.55,"h":232.61,"l":232.27,"n":94,"o":232.27,"t":"2026-09-30T16:00:00Z","v":5656,"vw":232.491093},{"c":232.4735,"h":232.57,"l":232.39,"n":68,"o":232.52,"t":"2026-09-30T16:15:00Z","v":5180,"vw":232.493083},{"c":232.51,"h":232.54,"l":232.42,"n":116,"o":232.42,"t":"2026-09-30T16:30:00Z","v":8502,"vw":232.489714},{"c":232.415,"h":232.425,"l":232.27,"n":78,"o":232.27,"t":"2026-09-30T16:45:00Z","v":1837,"vw":232.370617},{"c":232.2973,"h":232.46,"l":232.2901,"n":95,"o":232.41,"t":"2026-09-30T17:00:00Z","v":6478,"vw":232.380923},{"c":232.04,"h":232.105,"l":231.84,"n":596,"o":232.105,"t":"2026-09-30T17:15:00Z","v":27296,"vw":232.028281},{"c":232.215,"h":232.215,"l":231.92,"n":121,"o":232.11,"t":"2026-09-30T17:30:00Z","v":11073,"vw":232.053384},{"c":232.03,"h":232.18,"l":231.97,"n":127,"o":232.18,"t":"2026-09-30T17:45:00Z","v":7816,"vw":232.056826},{"c":232.03,"h":232.18,"l":232.01,"n":171,"o":232.18,"t":"2026-09-30T18:00:00Z","v":12932,"vw":232.063083},{"c":231.765,"h":232.03,"l":231.685,"n":63,"o":232,"t":"2026-09-30T18:15:00Z","v":4682,"vw":231.916998},{"c":231.855,"h":231.895,"l":231.61,"n":164,"o":231.8151,"t":"2026-09-30T18:30:00Z","v":9930,"vw":231.780879},{"c":231.795,"h":231.81,"l":231.67,"n":103,"o":231.8,"t":"2026-09-30T18:45:00Z","v":4885,"vw":231.737086},{"c":231.72,"h":231.9426,"l":231.6988,"n":152,"o":231.84,"t":"2026-09-30T19:00:00Z","v":7429,"vw":231.770838},{"c":231.72,"h":231.885,"l":231.72,"n":118,"o":231.78,"t":"2026-09-30T19:15:00Z","v":6032,"vw":231.812558},{"c":231.64,"h":231.845,"l":231.64,"n":167,"o":231.79,"t":"2026-09-30T19:30:00Z","v":6511,"vw":231.72884},{"c":230.94,"h":231.655,"l":230.94,"n":446,"o":231.61,"t":"2026-09-30T19:45:00Z","v":21461,"vw":231.368896},{"c":231.03,"h":231.03,"l":231.03,"n":10,"o":231.03,"t":"2026-09-30T20:00:00Z","v":4923,"vw":231.03},{"c":230.18,"h":231.35,"l":230.115,"n":521,"o":230.6,"t":"2026-10-01T13:30:00Z","v":38819,"vw":230.833131},{"c":229.81,"h":230.66,"l":229.81,"n":309,"o":230.2,"t":"2026-10-01T13:45:00Z","v":17852,"vw":230.23516},{"c":229.695,"h":230.035,"l":229.23,"n":311,"o":230.035,"t":"2026-10-01T14:00:00Z","v":52605,"vw":229.477702},{"c":229.78,"h":230.31,"l":229.7603,"n":314,"o":229.7926,"t":"2026-10-01T14:15:00Z","v":41481,"vw":229.942297},{"c":230.225,"h":230.305,"l":229.74,"n":240,"o":229.96,"t":"2026-10-01T14:30:00Z","v":6290,"vw":230.0493},{"c":230.165,"h":230.285,"l":229.86,"n":294,"o":230.1401,"t":"2026-10-01T14:45:00Z","v":13530,"vw":230.072904},{"c":230.08,"h":230.215,"l":229.8,"n":188,"o":230.205,"t":"2026-10-01T15:00:00Z","v":9326,"vw":230.019991},{"c":230.005,"h":230.33,"l":229.99,"n":296,"o":230.05,"t":"2026-10-01T15:15:00Z","v":12907,"vw":230.138151},{"c":230.5,"h":230.69,"l":229.875,"n":318,"o":229.99,"t":"2026-10-01T15:30:00Z","v":12756,"vw":230.311274},{"c":230.985,"h":231.13,"l":230.42,"n":320,"o":230.42,"t":"2026-10-01T15:45:00Z","v":19089,"vw":230.810941},{"c":231.22,"h":231.4,"l":231.135,"n":238,"o":231.16,"t":"2026-10-01T16:00:00Z","v":8856,"vw":231.266594},{"c":231.6301,"h":231.6881,"l":231.135,"n":271,"o":231.135,"t":"2026-10-01T16:15:00Z","v":10747,"vw":231.510945},{"c":231.935,"h":231.985,"l":231.57,"n":294,"o":231.57,"t":"2026-10-01T16:30:00Z","v":11715,"vw":231.824853},{"c":231.54,"h":231.945,"l":231.54,"n":229,"o":231.92,"t":"2026-10-01T16:45:00Z","v":8867,"vw":231.835864},{"c":231.85,"h":232.035,"l":231.7,"n":176,"o":231.7,"t":"2026-10-01T17:00:00Z","v":7389,"vw":231.921643},{"c":232.23,"h":232.45,"l":231.8,"n":217,"o":231.82,"t":"2026-10-01T17:15:00Z","v":98778,"vw":232.163944},{"c":232.635,"h":232.65,"l":232.26,"n":245,"o":232.26,"t":"2026-10-01T17:30:00Z","v":10377,"vw":232.50409},{"c":232,"h":232.6301,"l":231.985,"n":512,"o":232.615,"t":"2026-10-01T17:45:00Z","v":15650,"vw":232.310886},{"c":232.2,"h":232.2,"l":231.72,"n":286,"o":232,"t":"2026-10-01T18:00:00Z","v":35789,"vw":231.863132},{"c":232.36,"h":232.46,"l":232.13,"n":295,"o":232.27,"t":"2026-10-01T18:15:00Z","v":23568,"vw":232.366906},{"c":232.46,"h":232.705,"l":232.27,"n":199,"o":232.2901,"t":"2026-10-01T18:30:00Z","v":10816,"vw":232.496004},{"c":232.38,"h":232.47,"l":232.2201,"n":156,"o":232.35,"t":"2026-10-01T18:45:00Z","v":7580,"vw":232.32999},{"c":232.375,"h":232.49,"l":232.29,"n":172,"o":232.29,"t":"2026-10-01T19:00:00Z","v":4697,"vw":232.363006},{"c":232.57,"h":232.61,"l":232.37,"n":138,"o":232.44,"t":"2026-10-01T19:15:00Z","v":5738,"vw":232.45198},{"c":232.38,"h":232.6825,"l":232.38,"n":346,"o":232.62,"t":"2026-10-01T19:30:00Z","v":18451,"vw":232.541751},{"c":232.46,"h":232.77,"l":232.43,"n":457,"o":232.49,"t":"2026-10-01T19:45:00Z","v":24860,"vw":232.550181},{"c":232.48,"h":232.48,"l":232.48,"n":11,"o":232.48,"t":"2026-10-01T20:00:00Z","v":6686,"vw":232.48},{"c":232.52,"h":232.52,"l":232.5,"n":3,"o":232.5,"t":"2026-10-02T11:00:00Z","v":400,"vw":232.510025},{"c":235,"h":235,"l":235,"n":1,"o":235,"t":"2026-10-02T13:00:00Z","v":640,"vw":235},{"c":234.71,"h":234.71,"l":234.145,"n":281,"o":234.38,"t":"2026-10-02T13:30:00Z","v":13593,"vw":234.404746},{"c":234.2,"h":235.1,"l":234.05,"n":263,"o":234.825,"t":"2026-10-02T13:45:00Z","v":10196,"vw":234.61719},{"c":234.606,"h":234.8,"l":233.83,"n":198,"o":233.83,"t":"2026-10-02T14:00:00Z","v":8402,"vw":234.51176},{"c":234.79,"h":234.879,"l":234.565,"n":103,"o":234.565,"t":"2026-10-02T14:15:00Z","v":6116,"vw":234.775315},{"c":235.145,"h":235.15,"l":234.5602,"n":217,"o":234.5602,"t":"2026-10-02T14:30:00Z","v":8584,"vw":234.933809},{"c":235.15,"h":235.425,"l":235.12,"n":147,"o":235.185,"t":"2026-10-02T14:45:00Z","v":11391,"vw":235.263043},{"c":234.145,"h":235.0413,"l":234,"n":180,"o":235.0413,"t":"2026-10-02T15:00:00Z","v":13491,"vw":234.250693},{"c":234.1897,"h":234.23,"l":233.63,"n":190,"o":234.23,"t":"2026-10-02T15:15:00Z","v":8500,"vw":233.975248},{"c":234.57,"h":234.57,"l":234.23,"n":126,"o":234.28,"t":"2026-10-02T15:30:00Z","v":6484,"vw":234.439277},{"c":234.42,"h":234.6264,"l":234.36,"n":131,"o":234.36,"t":"2026-10-02T15:45:00Z","v":3000,"vw":234.486343},{"c":234.4099,"h":234.53,"l":234.2705,"n":164,"o":234.485,"t":"2026-10-02T16:00:00Z","v":5197,"vw":234.373657},{"c":234.0759,"h":234.35,"l":233.975,"n":155,"o":234.2982,"t":"2026-10-02T16:15:00Z","v":5656,"vw":234.195401},{"c":234.22,"h":234.255,"l":234.1287,"n":83,"o":234.1565,"t":"2026-10-02T16:30:00Z","v":4182,"vw":234.188541},{"c":234.44,"h":234.46,"l":234.25,"n":118,"o":234.32,"t":"2026-10-02T16:45:00Z","v":9727,"vw":234.344465},{"c":234.48,"h":234.6523,"l":234.47,"n":112,"o":234.505,"t":"2026-10-02T17:00:00Z","v":3321,"vw":234.588653},{"c":234.0402,"h":234.535,"l":234.04,"n":114,"o":234.446,"t":"2026-10-02T17:15:00Z","v":9625,"vw":234.265652},{"c":234.2825,"h":234.4,"l":234.085,"n":151,"o":234.085,"t":"2026-10-02T17:30:00Z","v":5408,"vw":234.347977},{"c":234.385,"h":234.5,"l":234.2,"n":411,"o":234.4,"t":"2026-10-02T17:45:00Z","v":12357,"vw":234.378848},{"c":234.2885,"h":234.38,"l":234.17,"n":72,"o":234.38,"t":"2026-10-02T18:00:00Z","v":2840,"vw":234.275325},{"c":234.175,"h":234.43,"l":234.07,"n":166,"o":234.37,"t":"2026-10-02T18:15:00Z","v":7790,"vw":234.206134},{"c":234.2523,"h":234.2523,"l":234.14,"n":97,"o":234.195,"t":"2026-10-02T18:30:00Z","v":5484,"vw":234.213428},{"c":234.47,"h":234.4806,"l":234.33,"n":166,"o":234.4,"t":"2026-10-02T18:45:00Z","v":13396,"vw":234.377794},{"c":234.46,"h":234.505,"l":234.32,"n":151,"o":234.44,"t":"2026-10-02T19:00:00Z","v":6181,"vw":234.432105},{"c":234.415,"h":234.53,"l":234.3425,"n":158,"o":234.3425,"t":"2026-10-02T19:15:00Z","v":6772,"vw":234.455003},{"c":234.325,"h":234.5299,"l":234.31,"n":290,"o":234.52,"t":"2026-10-02T19:30:00Z","v":10846,"vw":234.438111},{"c":234.08,"h":234.38,"l":233.9,"n":335,"o":234.27,"t":"2026-10-02T19:45:00Z","v":9985,"vw":234.13309},{"c":233.98,"h":233.98,"l":233.98,"n":14,"o":233.98,"t":"2026-10-02T20:00:00Z","v":2916,"vw":233.98},{"c":233.98,"h":233.98,"l":233.98,"n":12,"o":233.98,"t":"2026-10-05T11:15:00Z","v":277,"vw":233.98},{"c":232.625,"h":233.98,"l":232.625,"n":399,"o":233.94,"t":"2026-10-05T13:30:00Z","v":19276,"vw":233.667082},{"c":232.92,"h":233.04,"l":232.265,"n":235,"o":232.72,"t":"2026-10-05T13:45:00Z","v":8352,"vw":232.625828},{"c":234.275,"h":234.325,"l":232.88,"n":134,"o":233.04,"t":"2026-10-05T14:00:00Z","v":7418,"vw":233.653788},{"c":234.595,"h":234.979,"l":234.435,"n":146,"o":234.435,"t":"2026-10-05T14:15:00Z","v":4755,"vw":234.631216},{"c":234.4,"h":234.6388,"l":234.0401,"n":227,"o":234.6388,"t":"2026-10-05T14:30:00Z","v":10701,"vw":234.265125},{"c":234.3739,"h":234.4,"l":234.0101,"n":259,"o":234.385,"t":"2026-10-05T14:45:00Z","v":8989,"vw":234.225632},{"c":234.225,"h":234.33,"l":234.05,"n":238,"o":234.33,"t":"2026-10-05T15:00:00Z","v":7718,"vw":234.185237},{"c":234.435,"h":234.435,"l":234.13,"n":154,"o":234.145,"t":"2026-10-05T15:15:00Z","v":5137,"vw":234.275767},{"c":234.81,"h":234.89,"l":234.5,"n":120,"o":234.5597,"t":"2026-10-05T15:30:00Z","v":3681,"vw":234.702207},{"c":234.93,"h":234.96,"l":234.73,"n":112,"o":234.82,"t":"2026-10-05T15:45:00Z","v":3853,"vw":234.835879},{"c":235.1,"h":235.1,"l":234.87,"n":129,"o":234.97,"t":"2026-10-05T16:00:00Z","v":2097,"vw":234.997354},{"c":235.2716,"h":235.29,"l":235.12,"n":125,"o":235.13,"t":"2026-10-05T16:15:00Z","v":3175,"vw":235.246611},{"c":235.6584,"h":235.6584,"l":235.28,"n":91,"o":235.28,"t":"2026-10-05T16:30:00Z","v":3645,"vw":235.434547},{"c":235.535,"h":235.61,"l":235.4633,"n":115,"o":235.605,"t":"2026-10-05T16:45:00Z","v":4459,"vw":235.535653},{"c":235.42,"h":235.51,"l":235.3688,"n":145,"o":235.51,"t":"2026-10-05T17:00:00Z","v":5840,"vw":235.466326},{"c":235.38,"h":235.495,"l":235.335,"n":109,"o":235.415,"t":"2026-10-05T17:15:00Z","v":6219,"vw":235.431113},{"c":235.54,"h":235.54,"l":235.32,"n":187,"o":235.375,"t":"2026-10-05T17:30:00Z","v":6668,"vw":235.443598},{"c":235.75,"h":235.829,"l":235.52,"n":749,"o":235.57,"t":"2026-10-05T17:45:00Z","v":29814,"vw":235.708735},{"c":235.84,"h":235.915,"l":235.77,"n":230,"o":235.89,"t":"2026-10-05T18:00:00Z","v":11548,"vw":235.797583},{"c":235.84,"h":235.84,"l":235.73,"n":141,"o":235.765,"t":"2026-10-05T18:15:00Z","v":13841,"vw":235.825738},{"c":235.72,"h":235.79,"l":235.715,"n":146,"o":235.79,"t":"2026-10-05T18:30:00Z","v":5417,"vw":235.745023},{"c":235.7,"h":235.7,"l":235.5,"n":236,"o":235.6494,"t":"2026-10-05T18:45:00Z","v":9431,"vw":235.552384},{"c":235.9301,"h":236.06,"l":235.7193,"n":230,"o":235.74,"t":"2026-10-05T19:00:00Z","v":13608,"vw":235.813193},{"c":235.76,"h":235.9618,"l":235.71,"n":259,"o":235.9618,"t":"2026-10-05T19:15:00Z","v":11752,"vw":235.824422},{"c":235.45,"h":235.77,"l":235.43,"n":278,"o":235.77,"t":"2026-10-05T19:30:00Z","v":12121,"vw":235.538281},{"c":234.88,"h":235.47,"l":234.705,"n":699,"o":235.415,"t":"2026-10-05T19:45:00Z","v":28732,"vw":234.894479},{"c":234.88,"h":234.88,"l":234.88,"n":10,"o":234.88,"t":"2026-10-05T20:00:00Z","v":786,"vw":234.88},{"c":235.21,"h":235.51,"l":234.5,"n":61,"o":234.88,"t":"2026-10-06T10:30:00Z","v":4521,"vw":234.960762},{"c":238.81,"h":238.81,"l":238.81,"n":1,"o":238.81,"t":"2026-10-06T13:00:00Z","v":200,"vw":238.81},{"c":235.532,"h":236.33,"l":235.3291,"n":346,"o":235.85,"t":"2026-10-06T13:30:00Z","v":16278,"vw":235.917596},{"c":235.725,"h":235.79,"l":235.455,"n":160,"o":235.56,"t":"2026-10-06T13:45:00Z","v":4930,"vw":235.638918},{"c":236.02,"h":236.13,"l":235.84,"n":155,"o":235.84,"t":"2026-10-06T14:00:00Z","v":3807,"vw":236.031666},{"c":235.25,"h":235.9061,"l":235.08,"n":236,"o":235.85,"t":"2026-10-06T14:15:00Z","v":13337,"vw":235.447292},{"c":235.7,"h":235.82,"l":235.1946,"n":309,"o":235.1946,"t":"2026-10-06T14:30:00Z","v":21419,"vw":235.690839},{"c":235.7344,"h":235.8601,"l":235.51,"n":142,"o":235.51,"t":"2026-10-06T14:45:00Z","v":5271,"vw":235.69084},{"c":236.1,"h":236.1,"l":235.84,"n":133,"o":235.8405,"t":"2026-10-06T15:00:00Z","v":4271,"vw":235.93417},{"c":236.34,"h":236.39,"l":236.11,"n":150,"o":236.2,"t":"2026-10-06T15:15:00Z","v":13467,"vw":236.207412},{"c":236.285,"h":236.34,"l":236.135,"n":136,"o":236.305,"t":"2026-10-06T15:30:00Z","v":11809,"vw":236.243824},{"c":236.18,"h":236.23,"l":236.031,"n":95,"o":236.23,"t":"2026-10-06T15:45:00Z","v":4120,"vw":236.129782},{"c":235.95,"h":236.0258,"l":235.7732,"n":85,"o":235.985,"t":"2026-10-06T16:00:00Z","v":11655,"vw":235.97746},{"c":235.8,"h":235.95,"l":235.75,"n":121,"o":235.95,"t":"2026-10-06T16:15:00Z","v":7799,"vw":235.803052},{"c":235.85,"h":235.89,"l":235.74,"n":92,"o":235.77,"t":"2026-10-06T16:30:00Z","v":3831,"vw":235.793757},{"c":235.605,"h":235.76,"l":235.59,"n":115,"o":235.76,"t":"2026-10-06T16:45:00Z","v":4906,"vw":235.620559},{"c":235.54,"h":235.58,"l":235.4775,"n":79,"o":235.5765,"t":"2026-10-06T17:00:00Z","v":2376,"vw":235.527706},{"c":235.47,"h":235.495,"l":235.22,"n":73,"o":235.495,"t":"2026-10-06T17:15:00Z","v":2832,"vw":235.403517},{"c":235.33,"h":235.4155,"l":235.23,"n":130,"o":235.32,"t":"2026-10-06T17:30:00Z","v":6514,"vw":235.3273},{"c":235.3116,"h":235.4263,"l":235.2768,"n":405,"o":235.32,"t":"2026-10-06T17:45:00Z","v":11910,"vw":235.331003},{"c":235.26,"h":235.3927,"l":235.2,"n":172,"o":235.37,"t":"2026-10-06T18:00:00Z","v":8588,"vw":235.292988},{"c":234.955,"h":235.165,"l":234.955,"n":140,"o":235.13,"t":"2026-10-06T18:15:00Z","v":7460,"vw":235.053895},{"c":235.08,"h":235.1074,"l":234.91,"n":129,"o":234.955,"t":"2026-10-06T18:30:00Z","v":10115,"vw":235.017159},{"c":235.14,"h":235.1799,"l":235.01,"n":128,"o":235.05,"t":"2026-10-06T18:45:00Z","v":4425,"vw":235.101707},{"c":235.255,"h":235.35,"l":235.21,"n":145,"o":235.28,"t":"2026-10-06T19:00:00Z","v":7888,"vw":235.247614},{"c":235,"h":235.3299,"l":234.97,"n":196,"o":235.3,"t":"2026-10-06T19:15:00Z","v":7421,"vw":235.132947},{"c":235.01,"h":235.1322,"l":234.955,"n":211,"o":235.03,"t":"2026-10-06T19:30:00Z","v":10397,"vw":235.030338},{"c":235.21,"h":235.29,"l":234.89,"n":557,"o":234.96,"t":"2026-10-06T19:45:00Z","v":19031,"vw":235.161613},{"c":235.28,"h":235.28,"l":235.28,"n":10,"o":235.28,"t":"2026-10-06T20:00:00Z","v":673,"vw":235.28},{"c":235.01,"h":235.01,"l":235.01,"n":1,"o":235.01,"t":"2026-10-06T23:00:00Z","v":131,"vw":235.01},{"c":233.72,"h":233.72,"l":233.72,"n":1,"o":233.72,"t":"2026-10-07T13:15:00Z","v":600,"vw":233.72},{"c":233.14,"h":234.16,"l":233.1301,"n":266,"o":233.48,"t":"2026-10-07T13:30:00Z","v":18856,"vw":233.459791},{"c":232.606,"h":233.4491,"l":232.4301,"n":252,"o":233.36,"t":"2026-10-07T13:45:00Z","v":12841,"vw":233.007305},{"c":232.265,"h":232.6135,"l":232.2,"n":139,"o":232.5,"t":"2026-10-07T14:00:00Z","v":9258,"vw":232.447121},{"c":232.16,"h":232.39,"l":232.16,"n":167,"o":232.32,"t":"2026-10-07T14:15:00Z","v":16884,"vw":232.308169},{"c":231.6397,"h":232.33,"l":231.6397,"n":238,"o":232.2499,"t":"2026-10-07T14:30:00Z","v":13266,"vw":232.171418},{"c":231.755,"h":231.82,"l":231.567,"n":149,"o":231.764,"t":"2026-10-07T14:45:00Z","v":6867,"vw":231.726332},{"c":231.836,"h":231.836,"l":231.4674,"n":179,"o":231.6727,"t":"2026-10-07T15:00:00Z","v":6706,"vw":231.588672},{"c":231.4339,"h":231.475,"l":231.325,"n":119,"o":231.4708,"t":"2026-10-07T15:15:00Z","v":5781,"vw":231.435},{"c":231.6102,"h":231.67,"l":231.335,"n":143,"o":231.53,"t":"2026-10-07T15:30:00Z","v":6151,"vw":231.553596},{"c":231.7501,"h":231.7501,"l":231.4733,"n":105,"o":231.56,"t":"2026-10-07T15:45:00Z","v":9337,"vw":231.591064},{"c":231.975,"h":232.03,"l":231.73,"n":94,"o":231.885,"t":"2026-10-07T16:00:00Z","v":3476,"vw":231.908704},{"c":232.11,"h":232.1699,"l":231.98,"n":189,"o":232.05,"t":"2026-10-07T16:15:00Z","v":8050,"vw":232.064915},{"c":232.0331,"h":232.14,"l":232.0008,"n":96,"o":232.04,"t":"2026-10-07T16:30:00Z","v":2894,"vw":232.051633},{"c":232.0951,"h":232.24,"l":231.97,"n":119,"o":232.07,"t":"2026-10-07T16:45:00Z","v":8556,"vw":232.014185},{"c":232.43,"h":232.54,"l":232.03,"n":79,"o":232.03,"t":"2026-10-07T17:00:00Z","v":2912,"vw":232.28834},{"c":232.4611,"h":232.61,"l":232.43,"n":107,"o":232.6,"t":"2026-10-07T17:15:00Z","v":3495,"vw":232.542462},{"c":232.5,"h":232.5394,"l":232.4384,"n":33,"o":232.48,"t":"2026-10-07T17:30:00Z","v":1299,"vw":232.468665},{"c":232.36,"h":232.54,"l":232.36,"n":288,"o":232.54,"t":"2026-10-07T17:45:00Z","v":3211,"vw":232.469199},{"c":232.34,"h":232.56,"l":232.34,"n":165,"o":232.395,"t":"2026-10-07T18:00:00Z","v":8350,"vw":232.445195},{"c":232.4,"h":232.4625,"l":232.3102,"n":96,"o":232.405,"t":"2026-10-07T18:15:00Z","v":4812,"vw":232.416971},{"c":232.395,"h":232.5,"l":232.3732,"n":138,"o":232.45,"t":"2026-10-07T18:30:00Z","v":4616,"vw":232.455069},{"c":232.51,"h":232.6,"l":232.42,"n":104,"o":232.4401,"t":"2026-10-07T18:45:00Z","v":4429,"vw":232.514049},{"c":232.54,"h":232.69,"l":232.5,"n":106,"o":232.69,"t":"2026-10-07T19:00:00Z","v":4763,"vw":232.565918},{"c":232.42,"h":232.54,"l":232.4,"n":213,"o":232.42,"t":"2026-10-07T19:15:00Z","v":8134,"vw":232.472168},{"c":232.3116,"h":232.515,"l":232.255,"n":152,"o":232.515,"t":"2026-10-07T19:30:00Z","v":3884,"vw":232.379777},{"c":232.255,"h":232.41,"l":232.1468,"n":608,"o":232.27,"t":"2026-10-07T19:45:00Z","v":19877,"vw":232.245679},{"c":232.17,"h":232.17,"l":232.17,"n":13,"o":232.17,"t":"2026-10-07T20:00:00Z","v":1402,"vw":232.17},{"c":231.25,"h":231.25,"l":231.25,"n":1,"o":231.25,"t":"2026-10-08T11:00:00Z","v":252,"vw":231.25},{"c":231.66,"h":231.75,"l":231.38,"n":172,"o":231.42,"t":"2026-10-08T13:30:00Z","v":9786,"vw":231.492274},{"c":232.29,"h":232.29,"l":231.775,"n":115,"o":231.815,"t":"2026-10-08T13:45:00Z","v":6612,"vw":232.136717},{"c":231.98,"h":232.29,"l":231.98,"n":84,"o":232.18,"t":"2026-10-08T14:00:00Z","v":3095,"vw":232.1224},{"c":231.94,"h":231.97,"l":231.7991,"n":76,"o":231.9101,"t":"2026-10-08T14:15:00Z","v":2041,"vw":231.917471},{"c":231.6572,"h":232.03,"l":231.6496,"n":57,"o":232.03,"t":"2026-10-08T14:30:00Z","v":3139,"vw":231.806183},{"c":231.41,"h":231.715,"l":231.41,"n":166,"o":231.715,"t":"2026-10-08T14:45:00Z","v":12373,"vw":231.581986},{"c":231.03,"h":231.51,"l":231.03,"n":173,"o":231.445,"t":"2026-10-08T15:00:00Z","v":10185,"vw":231.36163},{"c":230.8612,"h":231.01,"l":230.82,"n":117,"o":230.975,"t":"2026-10-08T15:15:00Z","v":3172,"vw":230.898031},{"c":231.1,"h":231.1,"l":230.83,"n":68,"o":230.96,"t":"2026-10-08T15:30:00Z","v":2604,"vw":230.973204},{"c":231.44,"h":231.4401,"l":231.23,"n":96,"o":231.41,"t":"2026-10-08T15:45:00Z","v":3293,"vw":231.40008},{"c":231.72,"h":231.77,"l":231.49,"n":96,"o":231.51,"t":"2026-10-08T16:00:00Z","v":6020,"vw":231.667657},{"c":231.95,"h":232.83,"l":231.8181,"n":238,"o":231.8181,"t":"2026-10-08T16:15:00Z","v":11863,"vw":232.224022},{"c":232.13,"h":232.13,"l":231.93,"n":132,"o":231.93,"t":"2026-10-08T16:30:00Z","v":6695,"vw":231.988647},{"c":232.885,"h":232.885,"l":232.04,"n":155,"o":232.04,"t":"2026-10-08T16:45:00Z","v":8829,"vw":232.425216},{"c":232.96,"h":233.045,"l":232.46,"n":122,"o":232.7,"t":"2026-10-08T17:00:00Z","v":6101,"vw":232.707922},{"c":233.105,"h":233.3,"l":232.9,"n":156,"o":233,"t":"2026-10-08T17:15:00Z","v":6180,"vw":233.052162},{"c":233.889,"h":233.889,"l":233.15,"n":127,"o":233.15,"t":"2026-10-08T17:30:00Z","v":6369,"vw":233.342902},{"c":233.6401,"h":233.9841,"l":233.5105,"n":316,"o":233.815,"t":"2026-10-08T17:45:00Z","v":9748,"vw":233.725793},{"c":233.72,"h":233.78,"l":233.57,"n":110,"o":233.7,"t":"2026-10-08T18:00:00Z","v":11100,"vw":233.673964},{"c":233.59,"h":233.895,"l":233.435,"n":178,"o":233.895,"t":"2026-10-08T18:15:00Z","v":14002,"vw":233.544255},{"c":233.46,"h":233.62,"l":233.4398,"n":199,"o":233.4557,"t":"2026-10-08T18:30:00Z","v":6780,"vw":233.486911},{"c":233.5,"h":233.5449,"l":233.42,"n":92,"o":233.475,"t":"2026-10-08T18:45:00Z","v":4896,"vw":233.480218},{"c":233.895,"h":234,"l":233.54,"n":222,"o":233.54,"t":"2026-10-08T19:00:00Z","v":9170,"vw":233.750363},{"c":233.85,"h":234.09,"l":233.79,"n":236,"o":233.89,"t":"2026-10-08T19:15:00Z","v":13537,"vw":233.982727},{"c":233.8087,"h":233.925,"l":233.8087,"n":143,"o":233.89,"t":"2026-10-08T19:30:00Z","v":6415,"vw":233.889604},{"c":233.91,"h":234.0568,"l":233.825,"n":353,"o":233.875,"t":"2026-10-08T19:45:00Z","v":13579,"vw":233.935565},{"c":233.91,"h":233.91,"l":233.91,"n":11,"o":233.91,"t":"2026-10-08T20:00:00Z","v":965,"vw":233.91},{"c":234.91,"h":236.95,"l":234.8,"n":52,"o":236.95,"t":"2026-10-09T09:30:00Z","v":2321,"vw":235.135476},{"c":233.93,"h":233.93,"l":233.93,"n":2,"o":233.93,"t":"2026-10-09T11:00:00Z","v":1254,"vw":233.93},{"c":234,"h":234,"l":234,"n":1,"o":234,"t":"2026-10-09T12:15:00Z","v":106,"vw":234},{"c":234.055,"h":234.51,"l":233.57,"n":269,"o":234.41,"t":"2026-10-09T13:30:00Z","v":20463,"vw":234.076908},{"c":233.8,"h":233.81,"l":233.45,"n":103,"o":233.715,"t":"2026-10-09T13:45:00Z","v":5588,"vw":233.699735},{"c":233.8201,"h":234.135,"l":233.8201,"n":94,"o":234.13,"t":"2026-10-09T14:00:00Z","v":2929,"vw":234.022624},{"c":233.93,"h":234.1,"l":233.865,"n":131,"o":233.97,"t":"2026-10-09T14:15:00Z","v":7146,"vw":233.990315},{"c":233.75,"h":233.915,"l":233.63,"n":110,"o":233.87,"t":"2026-10-09T14:30:00Z","v":5276,"vw":233.760512},{"c":233.89,"h":233.99,"l":233.74,"n":97,"o":233.82,"t":"2026-10-09T14:45:00Z","v":5765,"vw":233.846885},{"c":234.39,"h":234.39,"l":233.89,"n":120,"o":233.93,"t":"2026-10-09T15:00:00Z","v":3896,"vw":234.034541},{"c":234.37,"h":234.55,"l":234.33,"n":147,"o":234.5,"t":"2026-10-09T15:15:00Z","v":8425,"vw":234.450844},{"c":234.145,"h":234.405,"l":234.0601,"n":120,"o":234.405,"t":"2026-10-09T15:30:00Z","v":7324,"vw":234.202343},{"c":234.24,"h":234.24,"l":234.075,"n":109,"o":234.145,"t":"2026-10-09T15:45:00Z","v":5506,"vw":234.159507},{"c":234.1227,"h":234.2505,"l":234.045,"n":57,"o":234.24,"t":"2026-10-09T16:00:00Z","v":2417,"vw":234.191532},{"c":234.14,"h":234.26,"l":234.04,"n":184,"o":234.125,"t":"2026-10-09T16:15:00Z","v":12519,"vw":234.082579},{"c":234.2225,"h":234.31,"l":234.1,"n":188,"o":234.18,"t":"2026-10-09T16:30:00Z","v":12269,"vw":234.220144},{"c":234.34,"h":234.37,"l":234.1935,"n":121,"o":234.26,"t":"2026-10-09T16:45:00Z","v":4913,"vw":234.307011},{"c":234.35,"h":234.425,"l":234.35,"n":202,"o":234.37,"t":"2026-10-09T17:00:00Z","v":3099,"vw":234.382364},{"c":234.31,"h":234.35,"l":234.24,"n":165,"o":234.24,"t":"2026-10-09T17:15:00Z","v":7747,"vw":234.299044},{"c":234.49,"h":234.49,"l":234.305,"n":139,"o":234.36,"t":"2026-10-09T17:30:00Z","v":5263,"vw":234.368882},{"c":234.7201,"h":234.725,"l":234.4601,"n":111,"o":234.4601,"t":"2026-10-09T17:45:00Z","v":4525,"vw":234.657299},{"c":234.72,"h":234.78,"l":234.602,"n":102,"o":234.755,"t":"2026-10-09T18:00:00Z","v":9831,"vw":234.723506},{"c":234.645,"h":234.7,"l":234.63,"n":139,"o":234.69,"t":"2026-10-09T18:15:00Z","v":5889,"vw":234.666073},{"c":234.64,"h":234.685,"l":234.58,"n":90,"o":234.62,"t":"2026-10-09T18:30:00Z","v":6583,"vw":234.632914},{"c":234.85,"h":234.85,"l":234.62,"n":191,"o":234.62,"t":"2026-10-09T18:45:00Z","v":9386,"vw":234.769108},{"c":234.765,"h":234.9499,"l":234.765,"n":162,"o":234.86,"t":"2026-10-09T19:00:00Z","v":7325,"vw":234.879282},{"c":234.755,"h":234.8099,"l":234.7,"n":140,"o":234.74,"t":"2026-10-09T19:15:00Z","v":16154,"vw":234.773938},{"c":234.7149,"h":234.7501,"l":234.62,"n":195,"o":234.62,"t":"2026-10-09T19:30:00Z","v":8843,"vw":234.68982},{"c":234.38,"h":234.6998,"l":234.3,"n":232,"o":234.6998,"t":"2026-10-09T19:45:00Z","v":8807,"vw":234.500288},{"c":234.43,"h":234.43,"l":234.43,"n":11,"o":234.43,"t":"2026-10-09T20:00:00Z","v":729,"vw":234.43},{"c":234.325,"h":234.91,"l":234.28,"n":269,"o":234.51,"t":"2026-10-12T13:30:00Z","v":14611,"vw":234.472842},{"c":234.0903,"h":234.57,"l":234.0903,"n":139,"o":234.37,"t":"2026-10-12T13:45:00Z","v":7615,"vw":234.321971},{"c":234.7501,"h":235,"l":234.22,"n":125,"o":234.285,"t":"2026-10-12T14:00:00Z","v":8367,"vw":234.48824},{"c":234.78,"h":234.85,"l":234.5901,"n":107,"o":234.775,"t":"2026-10-12T14:15:00Z","v":6721,"vw":234.658042},{"c":234.92,"h":235.09,"l":234.79,"n":161,"o":234.79,"t":"2026-10-12T14:30:00Z","v":7430,"vw":234.92753},{"c":235.145,"h":235.2266,"l":234.955,"n":93,"o":234.955,"t":"2026-10-12T14:45:00Z","v":4783,"vw":235.140182},{"c":235.07,"h":235.1,"l":234.99,"n":79,"o":235.1,"t":"2026-10-12T15:00:00Z","v":4099,"vw":235.028473},{"c":235.14,"h":235.14,"l":234.945,"n":131,"o":235.0493,"t":"2026-10-12T15:15:00Z","v":6929,"vw":235.020508},{"c":235.36,"h":235.44,"l":235.115,"n":98,"o":235.115,"t":"2026-10-12T15:30:00Z","v":6459,"vw":235.3062},{"c":235.175,"h":235.28,"l":235.175,"n":94,"o":235.21,"t":"2026-10-12T15:45:00Z","v":8624,"vw":235.200739},{"c":235.251,"h":235.34,"l":235.216,"n":75,"o":235.28,"t":"2026-10-12T16:00:00Z","v":5563,"vw":235.272056},{"c":235.18,"h":235.44,"l":235.18,"n":144,"o":235.34,"t":"2026-10-12T16:15:00Z","v":12250,"vw":235.231356},{"c":235.16,"h":235.27,"l":235.14,"n":56,"o":235.215,"t":"2026-10-12T16:30:00Z","v":5867,"vw":235.194617},{"c":235.08,"h":235.2099,"l":235.03,"n":75,"o":235.155,"t":"2026-10-12T16:45:00Z","v":3813,"vw":235.124012},{"c":235.22,"h":235.285,"l":235.125,"n":80,"o":235.125,"t":"2026-10-12T17:00:00Z","v":3245,"vw":235.214469},{"c":235.2097,"h":235.27,"l":235.175,"n":82,"o":235.24,"t":"2026-10-12T17:15:00Z","v":4852,"vw":235.222066},{"c":235.16,"h":235.1996,"l":235.07,"n":59,"o":235.1899,"t":"2026-10-12T17:30:00Z","v":3858,"vw":235.151445},{"c":235.17,"h":235.17,"l":235.07,"n":466,"o":235.0896,"t":"2026-10-12T17:45:00Z","v":5394,"vw":235.095819},{"c":235.1,"h":235.1599,"l":235.02,"n":92,"o":235.1599,"t":"2026-10-12T18:00:00Z","v":4409,"vw":235.097282},{"c":234.8401,"h":235.02,"l":234.84,"n":101,"o":235,"t":"2026-10-12T18:15:00Z","v":7067,"vw":234.951361},{"c":234.795,"h":234.89,"l":234.71,"n":99,"o":234.87,"t":"2026-10-12T18:30:00Z","v":6272,"vw":234.815917},{"c":234.7146,"h":234.8,"l":234.645,"n":98,"o":234.76,"t":"2026-10-12T18:45:00Z","v":4312,"vw":234.731689},{"c":234.71,"h":234.76,"l":234.645,"n":118,"o":234.725,"t":"2026-10-12T19:00:00Z","v":9165,"vw":234.726199},{"c":234.57,"h":234.76,"l":234.57,"n":68,"o":234.7085,"t":"2026-10-12T19:15:00Z","v":3917,"vw":234.700041},{"c":234.64,"h":234.64,"l":234.55,"n":129,"o":234.55,"t":"2026-10-12T19:30:00Z","v":9910,"vw":234.61348},{"c":234.72,"h":234.86,"l":234.59,"n":269,"o":234.59,"t":"2026-10-12T19:45:00Z","v":11540,"vw":234.702124},{"c":234.71,"h":234.71,"l":234.71,"n":11,"o":234.71,"t":"2026-10-12T20:00:00Z","v":896,"vw":234.71},{"c":235.8854,"h":235.8854,"l":235.8854,"n":1,"o":235.8854,"t":"2026-10-12T23:45:00Z","v":100,"vw":235.8854},{"c":235.5,"h":236.61,"l":235.5,"n":66,"o":236.61,"t":"2026-10-13T08:15:00Z","v":5540,"vw":236.120112},{"c":235.69,"h":236.46,"l":235.64,"n":17,"o":236.46,"t":"2026-10-13T08:30:00Z","v":3569,"vw":236.271144},{"c":235.94,"h":236.3585,"l":235.67,"n":221,"o":235.67,"t":"2026-10-13T13:30:00Z","v":12550,"vw":235.797964},{"c":234.49,"h":236,"l":234.4752,"n":198,"o":235.91,"t":"2026-10-13T13:45:00Z","v":16084,"vw":235.224107},{"c":234.45,"h":234.48,"l":233.95,"n":230,"o":234.255,"t":"2026-10-13T14:00:00Z","v":13067,"vw":234.270776},{"c":234.4105,"h":234.5051,"l":234.355,"n":146,"o":234.455,"t":"2026-10-13T14:15:00Z","v":4870,"vw":234.425923},{"c":234.35,"h":234.46,"l":234.185,"n":211,"o":234.4,"t":"2026-10-13T14:30:00Z","v":5754,"vw":234.340067},{"c":234.48,"h":234.48,"l":234.343,"n":82,"o":234.385,"t":"2026-10-13T14:45:00Z","v":3189,"vw":234.386459},{"c":234.66,"h":234.67,"l":234.37,"n":142,"o":234.37,"t":"2026-10-13T15:00:00Z","v":7774,"vw":234.521113},{"c":234.47,"h":234.58,"l":234.4088,"n":157,"o":234.58,"t":"2026-10-13T15:15:00Z","v":7379,"vw":234.522317},{"c":234.355,"h":234.48,"l":234.3201,"n":138,"o":234.365,"t":"2026-10-13T15:30:00Z","v":6722,"vw":234.383077},{"c":234.3899,"h":234.3899,"l":234.11,"n":99,"o":234.22,"t":"2026-10-13T15:45:00Z","v":3292,"vw":234.258962},{"c":234.45,"h":234.45,"l":234.22,"n":65,"o":234.43,"t":"2026-10-13T16:00:00Z","v":2480,"vw":234.374754},{"c":234.63,"h":234.6599,"l":234.47,"n":101,"o":234.48,"t":"2026-10-13T16:15:00Z","v":13021,"vw":234.604201},{"c":234.81,"h":234.815,"l":234.71,"n":75,"o":234.71,"t":"2026-10-13T16:30:00Z","v":3233,"vw":234.751699},{"c":235.055,"h":235.06,"l":234.81,"n":84,"o":234.875,"t":"2026-10-13T16:45:00Z","v":4971,"vw":234.958663},{"c":234.99,"h":235.06,"l":234.835,"n":97,"o":234.85,"t":"2026-10-13T17:00:00Z","v":4054,"vw":234.930551},{"c":234.95,"h":235.065,"l":234.935,"n":97,"o":234.965,"t":"2026-10-13T17:15:00Z","v":4294,"vw":234.989788},{"c":235.195,"h":235.225,"l":235.01,"n":157,"o":235.01,"t":"2026-10-13T17:30:00Z","v":5117,"vw":235.177259},{"c":235.105,"h":235.245,"l":234.89,"n":422,"o":235.245,"t":"2026-10-13T17:45:00Z","v":8396,"vw":235.049938},{"c":235.5425,"h":235.6699,"l":235.18,"n":97,"o":235.18,"t":"2026-10-13T18:00:00Z","v":5954,"vw":235.590079},{"c":235.53,"h":235.585,"l":235.42,"n":182,"o":235.42,"t":"2026-10-13T18:15:00Z","v":7398,"vw":235.515075},{"c":235.7079,"h":235.785,"l":235.525,"n":96,"o":235.57,"t":"2026-10-13T18:30:00Z","v":4280,"vw":235.62312},{"c":235.88,"h":235.89,"l":235.625,"n":168,"o":235.78,"t":"2026-10-13T18:45:00Z","v":8501,"vw":235.715624},{"c":235.96,"h":235.995,"l":235.7501,"n":186,"o":235.9,"t":"2026-10-13T19:00:00Z","v":9061,"vw":235.885017},{"c":235.83,"h":235.99,"l":235.765,"n":251,"o":235.99,"t":"2026-10-13T19:15:00Z","v":17310,"vw":235.865909},{"c":235.805,"h":235.9498,"l":235.795,"n":157,"o":235.85,"t":"2026-10-13T19:30:00Z","v":5233,"vw":235.845007},{"c":235.62,"h":235.84,"l":235.58,"n":379,"o":235.715,"t":"2026-10-13T19:45:00Z","v":21790,"vw":235.691062},{"c":235.62,"h":235.62,"l":235.62,"n":12,"o":235.62,"t":"2026-10-13T20:00:00Z","v":9228,"vw":235.62},{"c":234.25,"h":235.02,"l":234.25,"n":230,"o":234.3,"t":"2026-10-14T13:30:00Z","v":16753,"vw":234.656936},{"c":233.55,"h":234.32,"l":233.55,"n":169,"o":234.32,"t":"2026-10-14T13:45:00Z","v":8509,"vw":233.924489},{"c":233.23,"h":233.63,"l":232.97,"n":173,"o":233.564,"t":"2026-10-14T14:00:00Z","v":5223,"vw":233.357192},{"c":233.325,"h":233.505,"l":233.198,"n":135,"o":233.3,"t":"2026-10-14T14:15:00Z","v":5244,"vw":233.35099},{"c":233.65,"h":233.65,"l":233.39,"n":168,"o":233.44,"t":"2026-10-14T14:30:00Z","v":8264,"vw":233.466692},{"c":233.295,"h":233.5301,"l":233.22,"n":145,"o":233.5301,"t":"2026-10-14T14:45:00Z","v":6751,"vw":233.360213},{"c":233.1,"h":233.2784,"l":233.09,"n":154,"o":233.24,"t":"2026-10-14T15:00:00Z","v":34723,"vw":233.141959},{"c":233.375,"h":233.4637,"l":233.14,"n":91,"o":233.14,"t":"2026-10-14T15:15:00Z","v":6595,"vw":233.222864},{"c":233.07,"h":233.4199,"l":233.04,"n":97,"o":233.355,"t":"2026-10-14T15:30:00Z","v":3196,"vw":233.19241},{"c":233.1505,"h":233.3388,"l":233.11,"n":54,"o":233.19,"t":"2026-10-14T15:45:00Z","v":18743,"vw":233.332972},{"c":232.98,"h":233.195,"l":232.98,"n":123,"o":233.18,"t":"2026-10-14T16:00:00Z","v":8719,"vw":233.136389},{"c":232.985,"h":233.025,"l":232.7402,"n":130,"o":232.99,"t":"2026-10-14T16:15:00Z","v":9684,"vw":232.823333},{"c":233.02,"h":233.205,"l":232.98,"n":133,"o":232.995,"t":"2026-10-14T16:30:00Z","v":8546,"vw":233.073878},{"c":233.0404,"h":233.0951,"l":233.03,"n":79,"o":233.09,"t":"2026-10-14T16:45:00Z","v":3969,"vw":233.069249},{"c":232.975,"h":233.1477,"l":232.975,"n":85,"o":233.1477,"t":"2026-10-14T17:00:00Z","v":3702,"vw":233.060869},{"c":232.945,"h":233.08,"l":232.9,"n":81,"o":232.9,"t":"2026-10-14T17:15:00Z","v":3853,"vw":233.000355},{"c":232.69,"h":232.89,"l":232.69,"n":44,"o":232.89,"t":"2026-10-14T17:30:00Z","v":1484,"vw":232.83662},{"c":232.5299,"h":232.645,"l":232.48,"n":349,"o":232.6003,"t":"2026-10-14T17:45:00Z","v":8719,"vw":232.578663},{"c":232.75,"h":232.8,"l":232.39,"n":204,"o":232.51,"t":"2026-10-14T18:00:00Z","v":24999,"vw":232.529418},{"c":232.97,"h":232.975,"l":232.77,"n":128,"o":232.795,"t":"2026-10-14T18:15:00Z","v":5445,"vw":232.852676},{"c":232.93,"h":232.93,"l":232.825,"n":103,"o":232.9,"t":"2026-10-14T18:30:00Z","v":4952,"vw":232.869457},{"c":232.86,"h":232.96,"l":232.8,"n":89,"o":232.95,"t":"2026-10-14T18:45:00Z","v":3675,"vw":232.875496},{"c":233.01,"h":233.095,"l":232.81,"n":143,"o":232.89,"t":"2026-10-14T19:00:00Z","v":9171,"vw":232.970641},{"c":233.01,"h":233.2199,"l":233,"n":61,"o":233.195,"t":"2026-10-14T19:15:00Z","v":2400,"vw":233.126662},{"c":233.25,"h":233.255,"l":233.0001,"n":230,"o":233.105,"t":"2026-10-14T19:30:00Z","v":11869,"vw":233.124209},{"c":233.64,"h":233.69,"l":233.1,"n":421,"o":233.18,"t":"2026-10-14T19:45:00Z","v":21601,"vw":233.433814},{"c":233.63,"h":233.63,"l":233.63,"n":11,"o":233.63,"t":"2026-10-14T20:00:00Z","v":824,"vw":233.63},{"c":234.5,"h":234.5,"l":234,"n":58,"o":234,"t":"2026-10-15T08:00:00Z","v":2314,"vw":234.333333},{"c":234.49,"h":234.49,"l":234,"n":8,"o":234,"t":"2026-10-15T08:15:00Z","v":303,"vw":234.245},{"c":234.58,"h":234.58,"l":234.58,"n":3,"o":234.58,"t":"2026-10-15T08:45:00Z","v":501,"vw":234.58},{"c":234.69,"h":234.69,"l":234.58,"n":13,"o":234.58,"t":"2026-10-15T09:00:00Z","v":1338,"vw":234.610567},{"c":234.69,"h":234.69,"l":234.69,"n":3,"o":234.69,"t":"2026-10-15T11:00:00Z","v":672,"vw":234.69},{"c":234.94,"h":235.71,"l":234.78,"n":363,"o":234.78,"t":"2026-10-15T13:30:00Z","v":17647,"vw":235.044147},{"c":235.15,"h":235.16,"l":234.63,"n":141,"o":234.84,"t":"2026-10-15T13:45:00Z","v":6555,"vw":234.913377},{"c":235.86,"h":235.9,"l":235.2971,"n":205,"o":235.2971,"t":"2026-10-15T14:00:00Z","v":10201,"vw":235.597224},{"c":235.75,"h":236,"l":235.59,"n":132,"o":236,"t":"2026-10-15T14:15:00Z","v":7480,"vw":235.78325},{"c":236.36,"h":236.41,"l":235.79,"n":258,"o":235.8,"t":"2026-10-15T14:30:00Z","v":10029,"vw":236.214398},{"c":236.481824,"h":236.58,"l":236.23,"n":167,"o":236.37,"t":"2026-10-15T14:45:00Z","v":41743,"vw":236.36167},{"c":236.78,"h":236.805,"l":236.63,"n":151,"o":236.63,"t":"2026-10-15T15:00:00Z","v":13338,"vw":236.709008},{"c":236.63,"h":236.84,"l":236.63,"n":100,"o":236.84,"t":"2026-10-15T15:15:00Z","v":4907,"vw":236.703633},{"c":236.59,"h":236.695,"l":236.47,"n":138,"o":236.69,"t":"2026-10-15T15:30:00Z","v":9556,"vw":236.616683},{"c":236.479,"h":236.62,"l":236.39,"n":105,"o":236.62,"t":"2026-10-15T15:45:00Z","v":4059,"vw":236.505027},{"c":236.1,"h":236.315,"l":236.03,"n":79,"o":236.315,"t":"2026-10-15T16:00:00Z","v":3426,"vw":236.127462},{"c":236.1373,"h":236.1373,"l":235.92,"n":113,"o":236.09,"t":"2026-10-15T16:15:00Z","v":4669,"vw":236.015497},{"c":236.19,"h":236.325,"l":236.1,"n":73,"o":236.21,"t":"2026-10-15T16:30:00Z","v":4669,"vw":236.191713},{"c":236.325,"h":236.325,"l":236.1,"n":86,"o":236.245,"t":"2026-10-15T16:45:00Z","v":4163,"vw":236.228452},{"c":236.2718,"h":236.38,"l":236.25,"n":131,"o":236.3262,"t":"2026-10-15T17:00:00Z","v":10888,"vw":236.322242},{"c":236.45,"h":236.515,"l":236.4026,"n":69,"o":236.4401,"t":"2026-10-15T17:15:00Z","v":6151,"vw":236.481122},{"c":236.715,"h":236.7399,"l":236.53,"n":129,"o":236.53,"t":"2026-10-15T17:30:00Z","v":6134,"vw":236.637512},{"c":236.82,"h":236.92,"l":236.705,"n":80,"o":236.74,"t":"2026-10-15T17:45:00Z","v":2814,"vw":236.809971},{"c":236.64,"h":236.88,"l":236.64,"n":148,"o":236.82,"t":"2026-10-15T18:00:00Z","v":9846,"vw":236.788593},{"c":236.61,"h":236.7551,"l":236.555,"n":92,"o":236.695,"t":"2026-10-15T18:15:00Z","v":4392,"vw":236.677098},{"c":236.55,"h":236.705,"l":236.53,"n":91,"o":236.635,"t":"2026-10-15T18:30:00Z","v":6108,"vw":236.592238},{"c":236.65,"h":236.65,"l":236.46,"n":88,"o":236.48,"t":"2026-10-15T18:45:00Z","v":4945,"vw":236.539554},{"c":236.93,"h":236.93,"l":236.62,"n":257,"o":236.62,"t":"2026-10-15T19:00:00Z","v":10555,"vw":236.736416},{"c":236.92,"h":237.1,"l":236.865,"n":137,"o":236.94,"t":"2026-10-15T19:15:00Z","v":8446,"vw":236.957628},{"c":237.05,"h":237.12,"l":236.8601,"n":204,"o":236.89,"t":"2026-10-15T19:30:00Z","v":9591,"vw":237.064079},{"c":237.3,"h":237.31,"l":236.845,"n":361,"o":237.07,"t":"2026-10-15T19:45:00Z","v":16009,"vw":237.136013},{"c":237.24,"h":237.24,"l":237.24,"n":11,"o":237.24,"t":"2026-10-15T20:00:00Z","v":1620,"vw":237.24},{"c":237.25,"h":237.25,"l":236.05,"n":42,"o":236.05,"t":"2026-10-16T08:00:00Z","v":1984,"vw":236.991379},{"c":238.86,"h":239.025,"l":238.13,"n":240,"o":238.13,"t":"2026-10-16T13:30:00Z","v":14134,"vw":238.283461},{"c":238.99,"h":239.37,"l":238.99,"n":136,"o":239.24,"t":"2026-10-16T13:45:00Z","v":12073,"vw":239.189968},{"c":238.215,"h":239.27,"l":238.19,"n":266,"o":238.94,"t":"2026-10-16T14:00:00Z","v":15845,"vw":238.787374},{"c":238.5052,"h":238.665,"l":238.225,"n":122,"o":238.29,"t":"2026-10-16T14:15:00Z","v":9428,"vw":238.372367},{"c":238.29,"h":238.655,"l":238.28,"n":111,"o":238.5,"t":"2026-10-16T14:30:00Z","v":5193,"vw":238.464721},{"c":238.37,"h":238.52,"l":238.145,"n":172,"o":238.1914,"t":"2026-10-16T14:45:00Z","v":10066,"vw":238.262661},{"c":238.35,"h":238.46,"l":238.255,"n":147,"o":238.365,"t":"2026-10-16T15:00:00Z","v":9947,"vw":238.369891},{"c":237.895,"h":238.29,"l":237.895,"n":159,"o":238.205,"t":"2026-10-16T15:15:00Z","v":9618,"vw":238.111439},{"c":237.41,"h":238.0317,"l":237.38,"n":142,"o":237.95,"t":"2026-10-16T15:30:00Z","v":7291,"vw":237.851936},{"c":236.965,"h":237.64,"l":236.965,"n":143,"o":237.48,"t":"2026-10-16T15:45:00Z","v":7915,"vw":237.409309},{"c":237.17,"h":237.17,"l":236.78,"n":229,"o":237.01,"t":"2026-10-16T16:00:00Z","v":11621,"vw":236.964871},{"c":236.98,"h":237.1806,"l":236.9492,"n":150,"o":237.02,"t":"2026-10-16T16:15:00Z","v":11338,"vw":237.011395},{"c":236.8,"h":236.95,"l":236.75,"n":159,"o":236.865,"t":"2026-10-16T16:30:00Z","v":9699,"vw":236.821872},{"c":236.63,"h":236.87,"l":236.47,"n":133,"o":236.85,"t":"2026-10-16T16:45:00Z","v":7431,"vw":236.608596},{"c":236.07,"h":236.6,"l":235.97,"n":145,"o":236.6,"t":"2026-10-16T17:00:00Z","v":4360,"vw":236.079267},{"c":236.21,"h":236.3062,"l":235.77,"n":189,"o":236.09,"t":"2026-10-16T17:15:00Z","v":9272,"vw":235.903513},{"c":236.58,"h":236.58,"l":236.095,"n":160,"o":236.1966,"t":"2026-10-16T17:30:00Z","v":6218,"vw":236.291711},{"c":235.955,"h":236.51,"l":235.89,"n":151,"o":236.51,"t":"2026-10-16T17:45:00Z","v":7600,"vw":236.174556},{"c":235.805,"h":235.855,"l":235.705,"n":203,"o":235.81,"t":"2026-10-16T18:00:00Z","v":6966,"vw":235.765205},{"c":235.6672,"h":235.9453,"l":235.63,"n":184,"o":235.9453,"t":"2026-10-16T18:15:00Z","v":7711,"vw":235.781067},{"c":235.87,"h":235.89,"l":235.58,"n":92,"o":235.6563,"t":"2026-10-16T18:30:00Z","v":2549,"vw":235.751408},{"c":235.89,"h":235.92,"l":235.74,"n":97,"o":235.92,"t":"2026-10-16T18:45:00Z","v":4891,"vw":235.8134},{"c":236.02,"h":236.07,"l":235.6755,"n":136,"o":235.83,"t":"2026-10-16T19:00:00Z","v":10328,"vw":235.861726},{"c":236.125,"h":236.18,"l":235.92,"n":78,"o":236.18,"t":"2026-10-16T19:15:00Z","v":3193,"vw":236.113639},{"c":236.015,"h":236.34,"l":236.015,"n":146,"o":236.18,"t":"2026-10-16T19:30:00Z","v":4811,"vw":236.13806},{"c":236.47,"h":236.5,"l":236.08,"n":259,"o":236.08,"t":"2026-10-16T19:45:00Z","v":12977,"vw":236.273863},{"c":236.48,"h":236.48,"l":236.48,"n":11,"o":236.48,"t":"2026-10-16T20:00:00Z","v":766,"vw":236.48},{"c":236.28,"h":237.085,"l":236.28,"n":287,"o":236.94,"t":"2026-10-19T13:30:00Z","v":14189,"vw":236.888597},{"c":235.8,"h":236.29,"l":235.7501,"n":131,"o":236.23,"t":"2026-10-19T13:45:00Z","v":8742,"vw":236.110826},{"c":236.0925,"h":236.11,"l":235.71,"n":200,"o":235.83,"t":"2026-10-19T14:00:00Z","v":9185,"vw":235.956691},{"c":235.86,"h":236.3896,"l":235.825,"n":147,"o":236.3896,"t":"2026-10-19T14:15:00Z","v":4277,"vw":236.178114},{"c":235.485,"h":235.87,"l":235.485,"n":151,"o":235.87,"t":"2026-10-19T14:30:00Z","v":6459,"vw":235.645972},{"c":235.575,"h":235.645,"l":235.4473,"n":116,"o":235.61,"t":"2026-10-19T14:45:00Z","v":4250,"vw":235.56587},{"c":236.175,"h":236.185,"l":235.825,"n":73,"o":235.825,"t":"2026-10-19T15:00:00Z","v":3362,"vw":235.972118},{"c":236.465,"h":236.5399,"l":236.28,"n":111,"o":236.31,"t":"2026-10-19T15:15:00Z","v":5151,"vw":236.411821},{"c":236.48,"h":236.6,"l":236.37,"n":122,"o":236.49,"t":"2026-10-19T15:30:00Z","v":4695,"vw":236.476716},{"c":236.2799,"h":236.53,"l":236.13,"n":88,"o":236.53,"t":"2026-10-19T15:45:00Z","v":4230,"vw":236.347406},{"c":235.86,"h":236.045,"l":235.72,"n":121,"o":236.045,"t":"2026-10-19T16:00:00Z","v":8474,"vw":235.830759},{"c":235.805,"h":235.9184,"l":235.68,"n":95,"o":235.855,"t":"2026-10-19T16:15:00Z","v":4193,"vw":235.777072},{"c":235.765,"h":235.77,"l":235.66,"n":80,"o":235.76,"t":"2026-10-19T16:30:00Z","v":4560,"vw":235.72686},{"c":235.655,"h":235.76,"l":235.64,"n":131,"o":235.76,"t":"2026-10-19T16:45:00Z","v":4665,"vw":235.68133},{"c":235.57,"h":235.615,"l":235.43,"n":69,"o":235.615,"t":"2026-10-19T17:00:00Z","v":3122,"vw":235.530105},{"c":235.675,"h":235.685,"l":235.55,"n":113,"o":235.55,"t":"2026-10-19T17:15:00Z","v":6957,"vw":235.639786},{"c":235.661,"h":235.73,"l":235.52,"n":83,"o":235.63,"t":"2026-10-19T17:30:00Z","v":4288,"vw":235.598427},{"c":235.74,"h":235.74,"l":235.5488,"n":101,"o":235.6,"t":"2026-10-19T17:45:00Z","v":4111,"vw":235.650824},{"c":235.73,"h":235.8099,"l":235.685,"n":80,"o":235.74,"t":"2026-10-19T18:00:00Z","v":2369,"vw":235.74158},{"c":235.56,"h":235.8,"l":235.56,"n":91,"o":235.745,"t":"2026-10-19T18:15:00Z","v":2799,"vw":235.764227},{"c":235.5,"h":235.5999,"l":235.5,"n":51,"o":235.51,"t":"2026-10-19T18:30:00Z","v":2042,"vw":235.528419},{"c":235.52,"h":235.66,"l":235.51,"n":80,"o":235.64,"t":"2026-10-19T18:45:00Z","v":1902,"vw":235.585207},{"c":235.46,"h":235.61,"l":235.46,"n":98,"o":235.6,"t":"2026-10-19T19:00:00Z","v":3994,"vw":235.536454},{"c":235.6201,"h":235.71,"l":235.48,"n":210,"o":235.505,"t":"2026-10-19T19:15:00Z","v":11815,"vw":235.611477},{"c":235.71,"h":235.73,"l":235.6336,"n":149,"o":235.7001,"t":"2026-10-19T19:30:00Z","v":4548,"vw":235.680706},{"c":235.4275,"h":235.71,"l":235.39,"n":355,"o":235.65,"t":"2026-10-19T19:45:00Z","v":19090,"vw":235.52801},{"c":235.53,"h":235.53,"l":235.53,"n":13,"o":235.53,"t":"2026-10-19T20:00:00Z","v":1399,"vw":235.53},{"c":237.02,"h":237.22,"l":236.05,"n":272,"o":236.05,"t":"2026-10-20T13:30:00Z","v":15613,"vw":236.368068},{"c":237.8,"h":237.87,"l":236.99,"n":226,"o":237.01,"t":"2026-10-20T13:45:00Z","v":13052,"vw":237.546969},{"c":236.91,"h":237.7536,"l":236.91,"n":251,"o":237.7536,"t":"2026-10-20T14:00:00Z","v":19274,"vw":237.182048},{"c":238.35,"h":238.35,"l":237.02,"n":231,"o":237.06,"t":"2026-10-20T14:15:00Z","v":18847,"vw":237.556244},{"c":238.54,"h":238.58,"l":238.03,"n":232,"o":238.38,"t":"2026-10-20T14:30:00Z","v":10841,"vw":238.338245},{"c":239,"h":239,"l":238.47,"n":165,"o":238.47,"t":"2026-10-20T14:45:00Z","v":14553,"vw":238.815983},{"c":238.2448,"h":239.04,"l":238.2448,"n":156,"o":239.0141,"t":"2026-10-20T15:00:00Z","v":7851,"vw":238.75784},{"c":238.275,"h":238.6443,"l":238.275,"n":93,"o":238.4599,"t":"2026-10-20T15:15:00Z","v":6821,"vw":238.396387},{"c":238.415,"h":238.43,"l":238.045,"n":92,"o":238.175,"t":"2026-10-20T15:30:00Z","v":5996,"vw":238.188694},{"c":238.24,"h":238.43,"l":238.101,"n":123,"o":238.2677,"t":"2026-10-20T15:45:00Z","v":6778,"vw":238.283708},{"c":238.025,"h":238.21,"l":237.97,"n":79,"o":238.17,"t":"2026-10-20T16:00:00Z","v":3957,"vw":238.046275},{"c":237.99,"h":238.075,"l":237.7,"n":121,"o":238.075,"t":"2026-10-20T16:15:00Z","v":4613,"vw":237.826822},{"c":238.23,"h":238.27,"l":238.02,"n":99,"o":238.02,"t":"2026-10-20T16:30:00Z","v":10009,"vw":238.157825},{"c":237.985,"h":238.4,"l":237.98,"n":68,"o":238.225,"t":"2026-10-20T16:45:00Z","v":2333,"vw":238.136896},{"c":237.97,"h":238.13,"l":237.95,"n":126,"o":238.08,"t":"2026-10-20T17:00:00Z","v":27672,"vw":237.989031},{"c":238.15,"h":238.15,"l":237.93,"n":140,"o":238.0393,"t":"2026-10-20T17:15:00Z","v":7198,"vw":238.041593},{"c":238.33,"h":238.3548,"l":238.1527,"n":150,"o":238.202,"t":"2026-10-20T17:30:00Z","v":5600,"vw":238.217555},{"c":238.485,"h":238.53,"l":238.33,"n":406,"o":238.33,"t":"2026-10-20T17:45:00Z","v":9506,"vw":238.427614},{"c":238.655,"h":238.68,"l":238.41,"n":114,"o":238.56,"t":"2026-10-20T18:00:00Z","v":7695,"vw":238.580576},{"c":238.47,"h":238.67,"l":238.41,"n":62,"o":238.645,"t":"2026-10-20T18:15:00Z","v":4561,"vw":238.56264},{"c":238.42,"h":238.58,"l":238.36,"n":99,"o":238.54,"t":"2026-10-20T18:30:00Z","v":5966,"vw":238.489206},{"c":238.51,"h":238.59,"l":238.35,"n":156,"o":238.39,"t":"2026-10-20T18:45:00Z","v":23801,"vw":238.540857},{"c":238.575,"h":238.6399,"l":238.545,"n":152,"o":238.5781,"t":"2026-10-20T19:00:00Z","v":8910,"vw":238.592536},{"c":238.65,"h":238.75,"l":238.5,"n":183,"o":238.5351,"t":"2026-10-20T19:15:00Z","v":10139,"vw":238.632022},{"c":238.73,"h":238.73,"l":238.52,"n":195,"o":238.645,"t":"2026-10-20T19:30:00Z","v":8260,"vw":238.658523},{"c":238.81,"h":238.88,"l":238.67,"n":463,"o":238.8602,"t":"2026-10-20T19:45:00Z","v":25061,"vw":238.805413},{"c":238.81,"h":238.81,"l":238.81,"n":9,"o":238.81,"t":"2026-10-20T20:00:00Z","v":1354,"vw":238.81},{"c":239.5,"h":242.5,"l":239.5,"n":2,"o":242.5,"t":"2026-10-21T12:15:00Z","v":600,"vw":241},{"c":239.38,"h":239.635,"l":239.225,"n":236,"o":239.49,"t":"2026-10-21T13:30:00Z","v":24308,"vw":239.465733},{"c":239.7183,"h":240.0852,"l":239.33,"n":202,"o":239.33,"t":"2026-10-21T13:45:00Z","v":11700,"vw":239.661734},{"c":239.1001,"h":239.39,"l":238.6501,"n":233,"o":239.33,"t":"2026-10-21T14:00:00Z","v":11169,"vw":238.994276},{"c":239.15,"h":239.24,"l":238.97,"n":113,"o":239.0473,"t":"2026-10-21T14:15:00Z","v":4314,"vw":239.075659},{"c":239.49,"h":239.49,"l":239.18,"n":87,"o":239.18,"t":"2026-10-21T14:30:00Z","v":2884,"vw":239.304665},{"c":239.3014,"h":239.69,"l":239.28,"n":146,"o":239.455,"t":"2026-10-21T14:45:00Z","v":8354,"vw":239.436157},{"c":239.025,"h":239.2499,"l":239.02,"n":135,"o":239.175,"t":"2026-10-21T15:00:00Z","v":5272,"vw":239.124241},{"c":239.2886,"h":239.3,"l":238.97,"n":160,"o":239.05,"t":"2026-10-21T15:15:00Z","v":8601,"vw":239.146846},{"c":239.24,"h":239.32,"l":239.21,"n":59,"o":239.31,"t":"2026-10-21T15:30:00Z","v":3226,"vw":239.279152},{"c":239.5,"h":239.5,"l":239.27,"n":129,"o":239.35,"t":"2026-10-21T15:45:00Z","v":5700,"vw":239.407315},{"c":239.43,"h":239.45,"l":239.24,"n":128,"o":239.3775,"t":"2026-10-21T16:00:00Z","v":8353,"vw":239.332795},{"c":239.5,"h":239.51,"l":239.39,"n":136,"o":239.45,"t":"2026-10-21T16:15:00Z","v":6115,"vw":239.439709},{"c":239.63,"h":239.99,"l":239.325,"n":175,"o":239.52,"t":"2026-10-21T16:30:00Z","v":16875,"vw":239.529946},{"c":239.62,"h":239.67,"l":239.495,"n":109,"o":239.5093,"t":"2026-10-21T16:45:00Z","v":5569,"vw":239.546415},{"c":239.5005,"h":239.58,"l":239.47,"n":58,"o":239.54,"t":"2026-10-21T17:00:00Z","v":3006,"vw":239.515242},{"c":239.545,"h":239.57,"l":239.46,"n":85,"o":239.464,"t":"2026-10-21T17:15:00Z","v":3476,"vw":239.530421},{"c":239.55,"h":239.6,"l":239.4717,"n":82,"o":239.53,"t":"2026-10-21T17:30:00Z","v":6854,"vw":239.530009},{"c":239.72,"h":239.72,"l":239.57,"n":72,"o":239.59,"t":"2026-10-21T17:45:00Z","v":3442,"vw":239.632416},{"c":239.8,"h":239.8,"l":239.555,"n":106,"o":239.69,"t":"2026-10-21T18:00:00Z","v":5394,"vw":239.637264},{"c":239.8,"h":239.82,"l":239.6601,"n":127,"o":239.79,"t":"2026-10-21T18:15:00Z","v":6669,"vw":239.732853},{"c":239.8842,"h":239.9389,"l":239.74,"n":123,"o":239.74,"t":"2026-10-21T18:30:00Z","v":8452,"vw":239.879349},{"c":239.09,"h":239.9587,"l":239.09,"n":211,"o":239.9587,"t":"2026-10-21T18:45:00Z","v":11553,"vw":239.552162},{"c":238.61,"h":239.0625,"l":238.42,"n":269,"o":239.02,"t":"2026-10-21T19:00:00Z","v":12065,"vw":238.627185},{"c":239.39,"h":239.3999,"l":238.85,"n":184,"o":238.85,"t":"2026-10-21T19:15:00Z","v":20008,"vw":239.102578},{"c":239.325,"h":239.42,"l":239.21,"n":156,"o":239.42,"t":"2026-10-21T19:30:00Z","v":6256,"vw":239.309341},{"c":239.29,"h":239.61,"l":239.23,"n":396,"o":239.49,"t":"2026-10-21T19:45:00Z","v":19272,"vw":239.333558},{"c":239.31,"h":239.31,"l":239.31,"n":12,"o":239.31,"t":"2026-10-21T20:00:00Z","v":1165,"vw":239.31},{"c":238.9,"h":239.225,"l":238.11,"n":240,"o":238.11,"t":"2026-10-22T13:30:00Z","v":12266,"vw":238.687608},{"c":239.8,"h":239.81,"l":238.845,"n":132,"o":238.85,"t":"2026-10-22T13:45:00Z","v":10248,"vw":239.471383},{"c":239.88,"h":239.99,"l":239.41,"n":165,"o":239.83,"t":"2026-10-22T14:00:00Z","v":10086,"vw":239.780536},{"c":239.23,"h":239.86,"l":239.23,"n":63,"o":239.86,"t":"2026-10-22T14:15:00Z","v":5899,"vw":239.657879},{"c":238.98,"h":239.18,"l":238.58,"n":128,"o":239.11,"t":"2026-10-22T14:30:00Z","v":9449,"vw":238.866964},{"c":239.7218,"h":239.73,"l":239.1323,"n":159,"o":239.23,"t":"2026-10-22T14:45:00Z","v":8680,"vw":239.490921},{"c":239.51,"h":239.765,"l":239.45,"n":136,"o":239.765,"t":"2026-10-22T15:00:00Z","v":6217,"vw":239.562055},{"c":240.089,"h":240.14,"l":239.6,"n":207,"o":239.6,"t":"2026-10-22T15:15:00Z","v":15101,"vw":240.055372},{"c":240.09,"h":240.1,"l":239.72,"n":198,"o":239.7245,"t":"2026-10-22T15:30:00Z","v":5873,"vw":239.941955},{"c":240.16,"h":240.29,"l":240.15,"n":105,"o":240.16,"t":"2026-10-22T15:45:00Z","v":4094,"vw":240.19871},{"c":240.46,"h":240.595,"l":240.285,"n":126,"o":240.4,"t":"2026-10-22T16:00:00Z","v":5912,"vw":240.416853},{"c":240.76,"h":240.76,"l":240.55,"n":113,"o":240.57,"t":"2026-10-22T16:15:00Z","v":4527,"vw":240.633329},{"c":240.01,"h":240.78,"l":240.01,"n":117,"o":240.745,"t":"2026-10-22T16:30:00Z","v":5363,"vw":240.582991},{"c":240.6,"h":240.6,"l":239.8858,"n":286,"o":240.03,"t":"2026-10-22T16:45:00Z","v":18059,"vw":240.202804},{"c":240.1,"h":240.285,"l":240.04,"n":36,"o":240.285,"t":"2026-10-22T17:00:00Z","v":1540,"vw":240.111064},{"c":240.33,"h":240.33,"l":240.01,"n":94,"o":240.11,"t":"2026-10-22T17:15:00Z","v":9283,"vw":240.172453},{"c":240.4367,"h":240.49,"l":240.23,"n":95,"o":240.235,"t":"2026-10-22T17:30:00Z","v":7217,"vw":240.393405},{"c":240.415,"h":240.43,"l":240.22,"n":102,"o":240.42,"t":"2026-10-22T17:45:00Z","v":5766,"vw":240.347228},{"c":240.44,"h":240.45,"l":240.07,"n":101,"o":240.4,"t":"2026-10-22T18:00:00Z","v":8893,"vw":240.339586},{"c":240.54,"h":240.755,"l":240.41,"n":215,"o":240.41,"t":"2026-10-22T18:15:00Z","v":17977,"vw":240.570716},{"c":240.48,"h":240.6,"l":240.35,"n":103,"o":240.52,"t":"2026-10-22T18:30:00Z","v":13545,"vw":240.443554},{"c":240.61,"h":240.695,"l":240.56,"n":161,"o":240.6,"t":"2026-10-22T18:45:00Z","v":3756,"vw":240.597047},{"c":241,"h":241.08,"l":240.48,"n":119,"o":240.48,"t":"2026-10-22T19:00:00Z","v":6244,"vw":240.912212},{"c":241.1,"h":241.14,"l":240.8,"n":149,"o":240.91,"t":"2026-10-22T19:15:00Z","v":6141,"vw":241.010448},{"c":241.03,"h":241.16,"l":240.93,"n":152,"o":241.055,"t":"2026-10-22T19:30:00Z","v":4930,"vw":241.049097},{"c":241.61,"h":241.7,"l":240.94,"n":317,"o":241.03,"t":"2026-10-22T19:45:00Z","v":10759,"vw":241.32783},{"c":241.7,"h":241.7,"l":241.54,"n":11,"o":241.54,"t":"2026-10-22T20:00:00Z","v":1862,"vw":241.561587}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1,"strike":273.96459547976104,"iv":0.32608511689844294,"gamma":0.008054637080670302,"theta":-0.06974331563410364,"vega":0.11898040302927042,"rho":0.017087641440446874,"breakevenPct":13.838120178753437},{"delta":0.15,"premium":0.728867446615292,"strike":252.9613255338471,"iv":0.1401810829530494,"gamma":0.02426991205774224,"theta":-0.04140423409900846,"vega":0.15542319776025318,"rho":0.024544476645304923,"breakevenPct":5.03030263329568},{"delta":0.2,"premium":0.9942191969600124,"strike":250.30780803039988,"iv":0.13311918066537073,"gamma":0.03083809121747142,"theta":-0.0486585046196102,"vega":0.1899006191220335,"rho":0.03308570257454919,"breakevenPct":4.041577886627433},{"delta":0.25,"premium":1.3782232285562066,"strike":248.82258923814598,"iv":0.13321838039424613,"gamma":0.03393127330847097,"theta":-0.05465705913692062,"vega":0.2099127863612147,"rho":0.04191720444817263,"breakevenPct":3.5856638514126846},{"delta":0.3,"premium":1.7777970165157164,"strike":247.49067661161428,"iv":0.13425727224294084,"gamma":0.03656846030900373,"theta":-0.060490836441129466,"vega":0.22802679808204582,"rho":0.05078679683033452,"breakevenPct":3.1996661538999787},{"delta":0.35,"premium":2.177370804475226,"strike":246.15876398508257,"iv":0.13529616409163558,"gamma":0.0392056473095365,"theta":-0.06632461374533831,"vega":0.24614080980287692,"rho":0.0596563892124964,"breakevenPct":2.8136684563872736},{"delta":0.4,"premium":2.6034911525585844,"strike":244.84457197513152,"iv":0.1363336681013869,"gamma":0.04146269727403157,"theta":-0.071626924916308,"vega":0.2619217599234816,"rho":0.06855935288606978,"breakevenPct":2.4459978172104475},{"delta":0.45,"premium":3.2072692491630796,"strike":243.6489717838355,"iv":0.13736188426590148,"gamma":0.04117575322812052,"theta":-0.0733725011956002,"vega":0.26208914395026306,"rho":0.07768564750985836,"breakevenPct":2.2009774915122056},{"delta":0.5,"premium":3.811047345767575,"strike":242.45337159253947,"iv":0.13839010043041608,"gamma":0.040888809182209475,"theta":-0.0751180774748924,"vega":0.26225652797704446,"rho":0.08681194213364694,"breakevenPct":1.9559571658139634},{"delta":0.55,"premium":4.414825442372071,"strike":241.25777140124342,"iv":0.13941831659493067,"gamma":0.040601865136298425,"theta":-0.07686365375418461,"vega":0.2624239120038259,"rho":0.09593823675743554,"breakevenPct":1.7109368401157212},{"delta":0.6,"premium":5.018603538976565,"strike":240.0621712099474,"iv":0.14044653275944524,"gamma":0.040314921090387375,"theta":-0.0786092300334768,"vega":0.2625912960306074,"rho":0.10506453138122412,"breakevenPct":1.4659165144174795},{"delta":0.65,"premium":5.925869565217392,"strike":238.71195652173913,"iv":0.14037119565217393,"gamma":0.0377754347826087,"theta":-0.07576326086956522,"vega":0.24598423913043477,"rho":0.11427737572513938,"breakevenPct":1.2825312937635733},{"delta":0.7,"premium":6.8497826086956515,"strike":237.35326086956522,"iv":0.14023532608695655,"gamma":0.03511239130434783,"theta":-0.0726654347826087,"vega":0.22845706521739131,"rho":0.12349496752205735,"breakevenPct":1.1025269016564034},{"delta":0.75,"premium":7.773695652173913,"strike":235.9945652173913,"iv":0.14009945652173914,"gamma":0.03244934782608695,"theta":-0.06956760869565218,"vega":0.2109298913043478,"rho":0.13271255931897535,"breakevenPct":0.9225225095492333},{"delta":0.8,"premium":9.039010989010992,"strike":234.33066933066934,"iv":0.1420883116883117,"gamma":0.02884005994005993,"theta":-0.06588101898101897,"vega":0.18909080919080914,"rho":0.1418045400739225,"breakevenPct":0.7575061354973571},{"delta":0.85,"premium":11.236813186813185,"strike":231.83316683316684,"iv":0.14988051948051948,"gamma":0.02264625374625375,"theta":-0.06058631368631369,"vega":0.1554744255744256,"rho":0.15055343395303894,"breakevenPct":0.6334271838950155},{"delta":0.9,"premium":16.002724844425778,"strike":226.33404087857468,"iv":0.18584232219001068,"gamma":0.014112886218366618,"theta":-0.0438777799835568,"vega":0.11914106326022197,"rho":0.15856113402001384,"breakevenPct":0.329869058127211}],"put":[{"delta":0.1,"premium":0.8256127248468679,"strike":222.20490179877496,"iv":0.24492770371156738,"gamma":0.010377853781198813,"theta":-0.046879090841379235,"vega":0.1173182012700024,"rho":-0.021582548852085468,"breakevenPct":8.346737983800583},{"delta":0.15,"premium":1.1987861971127352,"strike":227.3786197112735,"iv":0.22352210236681141,"gamma":0.015651682993827756,"theta":-0.05634929046426944,"vega":0.15812846076823445,"rho":-0.0320794079455266,"breakevenPct":6.359264091181263},{"delta":0.2,"premium":1.5324039362699158,"strike":231.5370196813496,"iv":0.19454854732895968,"gamma":0.020913308341143397,"theta":-0.05749625117150891,"vega":0.1877761012183693,"rho":-0.04247139407588748,"breakevenPct":4.775765610217904},{"delta":0.25,"premium":2.0010074976569827,"strike":233.8800374882849,"iv":0.19065913776944704,"gamma":0.024287253983130273,"theta":-0.06358809746954078,"vega":0.21411162136832243,"rho":-0.05291029051414413,"breakevenPct":3.9997391775159628},{"delta":0.3,"premium":2.5691267123287673,"strike":235.89383561643837,"iv":0.18953294520547945,"gamma":0.026597191780821917,"theta":-0.06841280821917808,"vega":0.23374342465753425,"rho":-0.06327261706321695,"breakevenPct":3.4012135033081057},{"delta":0.35,"premium":3.228373287671233,"strike":237.60616438356163,"iv":0.19093705479452053,"gamma":0.027932808219178082,"theta":-0.07207719178082192,"vega":0.24723657534246576,"rho":-0.07356482789001034,"breakevenPct":2.9652268378362097},{"delta":0.4,"premium":3.8876198630136996,"strike":239.31849315068493,"iv":0.19234116438356164,"gamma":0.029268424657534247,"theta":-0.07574157534246576,"vega":0.2607297260273973,"rho":-0.08385703871680374,"breakevenPct":2.529240172364313},{"delta":0.45,"premium":4.4423190111830495,"strike":240.88581518540317,"iv":0.18673472630959387,"gamma":0.030916127133608005,"theta":-0.07347957622130666,"vega":0.2658519717480871,"rho":-0.09411233208470575,"breakevenPct":2.110004067972124},{"delta":0.5,"premium":4.927898763978812,"strike":242.35726898175398,"iv":0.17649340788699233,"gamma":0.03277015891701,"theta":-0.06729947027663331,"vega":0.2654399646851089,"rho":-0.10434321822895531,"breakevenPct":1.7018422547921},{"delta":0.55,"premium":5.413478516774574,"strike":243.82872277810478,"iv":0.1662520894643908,"gamma":0.034624190700412005,"theta":-0.06111936433195997,"vega":0.26502795762213066,"rho":-0.1145741043732049,"breakevenPct":1.2936804416120753},{"delta":0.6,"premium":6.136444086886565,"strike":245.41029766693484,"iv":0.16052896218825422,"gamma":0.035320434432823816,"theta":-0.05612614641995173,"vega":0.2619756234915527,"rho":-0.12482743706798223,"breakevenPct":0.9382075101232643},{"delta":0.65,"premium":7.785679806918747,"strike":247.42156074014483,"iv":0.17243563958165728,"gamma":0.031499034593724856,"theta":-0.055764119066773934,"vega":0.24862083668543844,"rho":-0.13516835532266208,"breakevenPct":0.7883245287629106},{"delta":0.7,"premium":9.434915526950926,"strike":249.4328238133548,"iv":0.18434231697506034,"gamma":0.027677634754625903,"theta":-0.05540209171359614,"vega":0.23526604987932423,"rho":-0.14550927357734192,"breakevenPct":0.6384415474025573},{"delta":0.75,"premium":12.08016194331984,"strike":252.42240215924426,"iv":0.20247665317139002,"gamma":0.023160188933873144,"theta":-0.05379811066126856,"vega":0.21488232118758432,"rho":-0.15654696086387243,"breakevenPct":0.49588465019275113},{"delta":0.8,"premium":15.826700251889175,"strike":256.4861460957179,"iv":0.22907858942065495,"gamma":0.018073299748110824,"theta":-0.05234861460957179,"vega":0.19018539042821156,"rho":-0.1683801484472528,"breakevenPct":0.3645583158778161},{"delta":0.85,"premium":22.72425249169435,"strike":263.67109634551497,"iv":0.277634219269103,"gamma":0.012350498338870431,"theta":-0.05115813953488372,"vega":0.1584750830564784,"rho":-0.18261182454517916,"breakevenPct":0.24557263649059827},{"delta":0.9,"premium":36.52614379084969,"strike":277.8104575163399,"iv":0.36326535947712424,"gamma":0.007125490196078426,"theta":-0.0472830065359477,"vega":0.1193241830065359,"rho":-0.20237623166846275,"breakevenPct":0.10585670055055209}]},"raw":{"call":[{"delta":0.1,"premium":1,"strike":273.96459547976104,"iv":0.32608511689844294,"gamma":0.008054637080670302,"theta":-0.06974331563410364,"vega":0.11898040302927042,"rho":0.017087641440446874,"breakevenPct":13.838120178753437},{"delta":0.15,"premium":0.728867446615292,"strike":252.9613255338471,"iv":0.1401810829530494,"gamma":0.02426991205774224,"theta":-0.04140423409900846,"vega":0.15542319776025318,"rho":0.024544476645304923,"breakevenPct":5.03030263329568},{"delta":0.2,"premium":0.9942191969600124,"strike":250.30780803039988,"iv":0.13311918066537073,"gamma":0.03083809121747142,"theta":-0.0486585046196102,"vega":0.1899006191220335,"rho":0.03308570257454919,"breakevenPct":4.041577886627433},{"delta":0.25,"premium":1.3782232285562066,"strike":248.82258923814598,"iv":0.13321838039424613,"gamma":0.03393127330847097,"theta":-0.05465705913692062,"vega":0.2099127863612147,"rho":0.04191720444817263,"breakevenPct":3.5856638514126846},{"delta":0.3,"premium":1.7777970165157164,"strike":247.49067661161428,"iv":0.13425727224294084,"gamma":0.03656846030900373,"theta":-0.060490836441129466,"vega":0.22802679808204582,"rho":0.05078679683033452,"breakevenPct":3.1996661538999787},{"delta":0.35,"premium":2.177370804475226,"strike":246.15876398508257,"iv":0.13529616409163558,"gamma":0.0392056473095365,"theta":-0.06632461374533831,"vega":0.24614080980287692,"rho":0.0596563892124964,"breakevenPct":2.8136684563872736},{"delta":0.4,"premium":2.6034911525585844,"strike":244.84457197513152,"iv":0.1363336681013869,"gamma":0.04146269727403157,"theta":-0.071626924916308,"vega":0.2619217599234816,"rho":0.06855935288606978,"breakevenPct":2.4459978172104475},{"delta":0.45,"premium":3.2072692491630796,"strike":243.6489717838355,"iv":0.13736188426590148,"gamma":0.04117575322812052,"theta":-0.0733725011956002,"vega":0.26208914395026306,"rho":0.07768564750985836,"breakevenPct":2.2009774915122056},{"delta":0.5,"premium":3.811047345767575,"strike":242.45337159253947,"iv":0.13839010043041608,"gamma":0.040888809182209475,"theta":-0.0751180774748924,"vega":0.26225652797704446,"rho":0.08681194213364694,"breakevenPct":1.9559571658139634},{"delta":0.55,"premium":4.414825442372071,"strike":241.25777140124342,"iv":0.13941831659493067,"gamma":0.040601865136298425,"theta":-0.07686365375418461,"vega":0.2624239120038259,"rho":0.09593823675743554,"breakevenPct":1.7109368401157212},{"delta":0.6,"premium":5.018603538976565,"strike":240.0621712099474,"iv":0.14044653275944524,"gamma":0.040314921090387375,"theta":-0.0786092300334768,"vega":0.2625912960306074,"rho":0.10506453138122412,"breakevenPct":1.4659165144174795},{"delta":0.65,"premium":5.925869565217392,"strike":238.71195652173913,"iv":0.14037119565217393,"gamma":0.0377754347826087,"theta":-0.07576326086956522,"vega":0.24598423913043477,"rho":0.11427737572513938,"breakevenPct":1.2825312937635733},{"delta":0.7,"premium":6.8497826086956515,"strike":237.35326086956522,"iv":0.14023532608695655,"gamma":0.03511239130434783,"theta":-0.0726654347826087,"vega":0.22845706521739131,"rho":0.12349496752205735,"breakevenPct":1.1025269016564034},{"delta":0.75,"premium":7.773695652173913,"strike":235.9945652173913,"iv":0.14009945652173914,"gamma":0.03244934782608695,"theta":-0.06956760869565218,"vega":0.2109298913043478,"rho":0.13271255931897535,"breakevenPct":0.9225225095492333},{"delta":0.8,"premium":9.039010989010992,"strike":234.33066933066934,"iv":0.1420883116883117,"gamma":0.02884005994005993,"theta":-0.06588101898101897,"vega":0.18909080919080914,"rho":0.1418045400739225,"breakevenPct":0.7575061354973571},{"delta":0.85,"premium":11.236813186813185,"strike":231.83316683316684,"iv":0.14988051948051948,"gamma":0.02264625374625375,"theta":-0.06058631368631369,"vega":0.1554744255744256,"rho":0.15055343395303894,"breakevenPct":0.6334271838950155},{"delta":0.9,"premium":16.002724844425778,"strike":226.33404087857468,"iv":0.18584232219001068,"gamma":0.014112886218366618,"theta":-0.0438777799835568,"vega":0.11914106326022197,"rho":0.15856113402001384,"breakevenPct":0.329869058127211}],"put":[{"delta":0.1,"premium":0.8256127248468679,"strike":222.20490179877496,"iv":0.24492770371156738,"gamma":0.010377853781198813,"theta":-0.046879090841379235,"vega":0.1173182012700024,"rho":-0.021582548852085468,"breakevenPct":8.346737983800583},{"delta":0.15,"premium":1.1987861971127352,"strike":227.3786197112735,"iv":0.22352210236681141,"gamma":0.015651682993827756,"theta":-0.05634929046426944,"vega":0.15812846076823445,"rho":-0.0320794079455266,"breakevenPct":6.359264091181263},{"delta":0.2,"premium":1.5324039362699158,"strike":231.5370196813496,"iv":0.19454854732895968,"gamma":0.020913308341143397,"theta":-0.05749625117150891,"vega":0.1877761012183693,"rho":-0.04247139407588748,"breakevenPct":4.775765610217904},{"delta":0.25,"premium":2.0010074976569827,"strike":233.8800374882849,"iv":0.19065913776944704,"gamma":0.024287253983130273,"theta":-0.06358809746954078,"vega":0.21411162136832243,"rho":-0.05291029051414413,"breakevenPct":3.9997391775159628},{"delta":0.3,"premium":2.5691267123287673,"strike":235.89383561643837,"iv":0.18953294520547945,"gamma":0.026597191780821917,"theta":-0.06841280821917808,"vega":0.23374342465753425,"rho":-0.06327261706321695,"breakevenPct":3.4012135033081057},{"delta":0.35,"premium":3.228373287671233,"strike":237.60616438356163,"iv":0.19093705479452053,"gamma":0.027932808219178082,"theta":-0.07207719178082192,"vega":0.24723657534246576,"rho":-0.07356482789001034,"breakevenPct":2.9652268378362097},{"delta":0.4,"premium":3.8876198630136996,"strike":239.31849315068493,"iv":0.19234116438356164,"gamma":0.029268424657534247,"theta":-0.07574157534246576,"vega":0.2607297260273973,"rho":-0.08385703871680374,"breakevenPct":2.529240172364313},{"delta":0.45,"premium":4.4423190111830495,"strike":240.88581518540317,"iv":0.18673472630959387,"gamma":0.030916127133608005,"theta":-0.07347957622130666,"vega":0.2658519717480871,"rho":-0.09411233208470575,"breakevenPct":2.110004067972124},{"delta":0.5,"premium":4.927898763978812,"strike":242.35726898175398,"iv":0.17649340788699233,"gamma":0.03277015891701,"theta":-0.06729947027663331,"vega":0.2654399646851089,"rho":-0.10434321822895531,"breakevenPct":1.7018422547921},{"delta":0.55,"premium":5.413478516774574,"strike":243.82872277810478,"iv":0.1662520894643908,"gamma":0.034624190700412005,"theta":-0.06111936433195997,"vega":0.26502795762213066,"rho":-0.1145741043732049,"breakevenPct":1.2936804416120753},{"delta":0.6,"premium":6.136444086886565,"strike":245.41029766693484,"iv":0.16052896218825422,"gamma":0.035320434432823816,"theta":-0.05612614641995173,"vega":0.2619756234915527,"rho":-0.12482743706798223,"breakevenPct":0.9382075101232643},{"delta":0.65,"premium":7.785679806918747,"strike":247.42156074014483,"iv":0.17243563958165728,"gamma":0.031499034593724856,"theta":-0.055764119066773934,"vega":0.24862083668543844,"rho":-0.13516835532266208,"breakevenPct":0.7883245287629106},{"delta":0.7,"premium":9.434915526950926,"strike":249.4328238133548,"iv":0.18434231697506034,"gamma":0.027677634754625903,"theta":-0.05540209171359614,"vega":0.23526604987932423,"rho":-0.14550927357734192,"breakevenPct":0.6384415474025573},{"delta":0.75,"premium":12.08016194331984,"strike":252.42240215924426,"iv":0.20247665317139002,"gamma":0.023160188933873144,"theta":-0.05379811066126856,"vega":0.21488232118758432,"rho":-0.15654696086387243,"breakevenPct":0.49588465019275113},{"delta":0.8,"premium":15.826700251889175,"strike":256.4861460957179,"iv":0.22907858942065495,"gamma":0.018073299748110824,"theta":-0.05234861460957179,"vega":0.19018539042821156,"rho":-0.1683801484472528,"breakevenPct":0.3645583158778161},{"delta":0.85,"premium":22.72425249169435,"strike":263.67109634551497,"iv":0.277634219269103,"gamma":0.012350498338870431,"theta":-0.05115813953488372,"vega":0.1584750830564784,"rho":-0.18261182454517916,"breakevenPct":0.24557263649059827},{"delta":0.9,"premium":36.52614379084969,"strike":277.8104575163399,"iv":0.36326535947712424,"gamma":0.007125490196078426,"theta":-0.0472830065359477,"vega":0.1193241830065359,"rho":-0.20237623166846275,"breakevenPct":0.10585670055055209}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}