{"symbol":"VIG","url":"https://intraalpha.com/companies/VIG","capturedAt":"2026-10-22T23:02:47.022Z","state":"ready","quote":{"symbol":"VIG","last_price":245.7,"prev_close":243.66,"regular_close":245.12,"change":2.04,"change_pct":0.8372,"regular_change":1.46,"regular_change_pct":0.5992,"extended_change":0.58,"extended_change_pct":0.2366,"bid":244.24,"ask":245.7,"bid_size":200,"ask_size":200,"volume":1227768,"vwap":244.088029,"open":242.93,"high":245.22,"low":242.93,"close":245.12,"trade_count":20330,"last_trade_at":"2026-10-22T23:02:13.719506622Z","last_quote_at":"2026-10-22T23:02:13.71652538Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:02:38.621118723-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":127600000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.08,"dividend_yield":0.0143,"inception_date":"2006-04-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:02:45.285324+00:00"},"optionObservedAt":"2026-10-22T19:50:35.724Z","bars":[{"c":240.62,"h":240.62,"l":240.62,"n":10,"o":240.62,"t":"2026-10-15T10:25:00Z","v":439,"vw":240.62},{"c":241.4,"h":241.4,"l":241.29,"n":8,"o":241.29,"t":"2026-10-15T13:25:00Z","v":479,"vw":241.316829},{"c":241.87,"h":242.195,"l":241.29,"n":912,"o":241.29,"t":"2026-10-15T13:30:00Z","v":55339,"vw":241.585701},{"c":241.7499,"h":241.97,"l":241.51,"n":296,"o":241.875,"t":"2026-10-15T13:35:00Z","v":18420,"vw":241.791505},{"c":241.5,"h":241.99,"l":241.44,"n":269,"o":241.71,"t":"2026-10-15T13:40:00Z","v":11191,"vw":241.702196},{"c":241.44,"h":241.59,"l":241.335,"n":283,"o":241.445,"t":"2026-10-15T13:45:00Z","v":14794,"vw":241.458836},{"c":241.51,"h":241.64,"l":241.45,"n":280,"o":241.45,"t":"2026-10-15T13:50:00Z","v":9769,"vw":241.535631},{"c":241.54,"h":241.6892,"l":241.5,"n":244,"o":241.52,"t":"2026-10-15T13:55:00Z","v":10013,"vw":241.593447},{"c":241.5768,"h":241.76,"l":241.39,"n":350,"o":241.54,"t":"2026-10-15T14:00:00Z","v":29199,"vw":241.55919},{"c":241.51,"h":241.6693,"l":241.38,"n":260,"o":241.52,"t":"2026-10-15T14:05:00Z","v":16920,"vw":241.480614},{"c":241.61,"h":241.67,"l":241.4501,"n":364,"o":241.51,"t":"2026-10-15T14:10:00Z","v":24323,"vw":241.571299},{"c":241.69,"h":241.7199,"l":241.58,"n":248,"o":241.61,"t":"2026-10-15T14:15:00Z","v":5833,"vw":241.649701},{"c":241.725,"h":241.735,"l":241.6087,"n":268,"o":241.66,"t":"2026-10-15T14:20:00Z","v":10423,"vw":241.658635},{"c":241.67,"h":241.807,"l":241.67,"n":218,"o":241.675,"t":"2026-10-15T14:25:00Z","v":5496,"vw":241.71533},{"c":241.79,"h":241.85,"l":241.62,"n":302,"o":241.73,"t":"2026-10-15T14:30:00Z","v":17017,"vw":241.729238},{"c":241.8201,"h":241.87,"l":241.73,"n":295,"o":241.73,"t":"2026-10-15T14:35:00Z","v":8751,"vw":241.802266},{"c":241.83,"h":241.88,"l":241.77,"n":277,"o":241.7899,"t":"2026-10-15T14:40:00Z","v":117198,"vw":241.854895},{"c":241.7529,"h":241.82,"l":241.64,"n":239,"o":241.805,"t":"2026-10-15T14:45:00Z","v":10195,"vw":241.722738},{"c":241.88,"h":241.88,"l":241.71,"n":214,"o":241.735,"t":"2026-10-15T14:50:00Z","v":7482,"vw":241.76928},{"c":241.92,"h":241.95,"l":241.78,"n":251,"o":241.91,"t":"2026-10-15T14:55:00Z","v":7203,"vw":241.89028},{"c":242.13,"h":242.13,"l":241.91,"n":224,"o":241.91,"t":"2026-10-15T15:00:00Z","v":11248,"vw":242.006188},{"c":242.12,"h":242.17,"l":242.055,"n":271,"o":242.13,"t":"2026-10-15T15:05:00Z","v":15796,"vw":242.097661},{"c":242.12,"h":242.19,"l":242.12,"n":207,"o":242.14,"t":"2026-10-15T15:10:00Z","v":9076,"vw":242.1576},{"c":242.21,"h":242.23,"l":242.1,"n":233,"o":242.11,"t":"2026-10-15T15:15:00Z","v":9733,"vw":242.183635},{"c":242.14,"h":242.23,"l":242.1362,"n":192,"o":242.208,"t":"2026-10-15T15:20:00Z","v":6943,"vw":242.162989},{"c":242.16,"h":242.17,"l":242.08,"n":173,"o":242.13,"t":"2026-10-15T15:25:00Z","v":4983,"vw":242.133936},{"c":242.08,"h":242.199,"l":242.065,"n":226,"o":242.199,"t":"2026-10-15T15:30:00Z","v":7570,"vw":242.124193},{"c":242.045,"h":242.11,"l":242,"n":249,"o":242.08,"t":"2026-10-15T15:35:00Z","v":7551,"vw":242.063184},{"c":242.0715,"h":242.12,"l":242.045,"n":199,"o":242.07,"t":"2026-10-15T15:40:00Z","v":9133,"vw":242.078324},{"c":242.03,"h":242.11,"l":242.03,"n":178,"o":242.06,"t":"2026-10-15T15:45:00Z","v":8313,"vw":242.058318},{"c":241.89,"h":242.025,"l":241.875,"n":214,"o":242.025,"t":"2026-10-15T15:50:00Z","v":12445,"vw":241.91695},{"c":241.8815,"h":241.95,"l":241.7699,"n":231,"o":241.79,"t":"2026-10-15T15:55:00Z","v":9083,"vw":241.872197},{"c":241.845,"h":241.96,"l":241.825,"n":191,"o":241.9,"t":"2026-10-15T16:00:00Z","v":10170,"vw":241.896638},{"c":241.85,"h":241.89,"l":241.77,"n":205,"o":241.89,"t":"2026-10-15T16:05:00Z","v":9752,"vw":241.819245},{"c":241.835,"h":241.9,"l":241.82,"n":155,"o":241.8899,"t":"2026-10-15T16:10:00Z","v":8909,"vw":241.872944},{"c":241.83,"h":241.8852,"l":241.8201,"n":172,"o":241.8201,"t":"2026-10-15T16:15:00Z","v":14334,"vw":241.839562},{"c":241.89,"h":241.89,"l":241.83,"n":133,"o":241.83,"t":"2026-10-15T16:20:00Z","v":4573,"vw":241.856296},{"c":242.0232,"h":242.0232,"l":241.88,"n":166,"o":241.88,"t":"2026-10-15T16:25:00Z","v":6812,"vw":241.938234},{"c":242.04,"h":242.0742,"l":241.975,"n":180,"o":242.03,"t":"2026-10-15T16:30:00Z","v":8548,"vw":242.027653},{"c":242.09,"h":242.2,"l":242.02,"n":212,"o":242.02,"t":"2026-10-15T16:35:00Z","v":10568,"vw":242.116596},{"c":242.08,"h":242.1,"l":242.02,"n":106,"o":242.05,"t":"2026-10-15T16:40:00Z","v":5995,"vw":242.03069},{"c":241.96,"h":242.1,"l":241.955,"n":218,"o":242.09,"t":"2026-10-15T16:45:00Z","v":15167,"vw":242.006528},{"c":241.79,"h":241.95,"l":241.79,"n":153,"o":241.95,"t":"2026-10-15T16:50:00Z","v":6122,"vw":241.867124},{"c":241.91,"h":241.91,"l":241.8101,"n":151,"o":241.8214,"t":"2026-10-15T16:55:00Z","v":8001,"vw":241.853449},{"c":241.89,"h":241.97,"l":241.88,"n":150,"o":241.97,"t":"2026-10-15T17:00:00Z","v":7959,"vw":241.943424},{"c":242.0215,"h":242.0215,"l":241.93,"n":162,"o":241.97,"t":"2026-10-15T17:05:00Z","v":8127,"vw":241.984642},{"c":241.98,"h":242.045,"l":241.94,"n":149,"o":242.015,"t":"2026-10-15T17:10:00Z","v":10823,"vw":241.995452},{"c":242.025,"h":242.05,"l":241.94,"n":152,"o":241.974121,"t":"2026-10-15T17:15:00Z","v":10254,"vw":241.992418},{"c":242.06,"h":242.07,"l":242.02,"n":151,"o":242.0202,"t":"2026-10-15T17:20:00Z","v":6108,"vw":242.047966},{"c":242,"h":242.08,"l":242,"n":129,"o":242.08,"t":"2026-10-15T17:25:00Z","v":5738,"vw":242.048977},{"c":241.995,"h":242,"l":241.93,"n":290,"o":241.97,"t":"2026-10-15T17:30:00Z","v":24202,"vw":241.964628},{"c":241.99,"h":242.015,"l":241.96,"n":193,"o":241.99,"t":"2026-10-15T17:35:00Z","v":7220,"vw":241.983163},{"c":242.1,"h":242.18,"l":242.01,"n":152,"o":242.012,"t":"2026-10-15T17:40:00Z","v":14601,"vw":242.122968},{"c":242.08,"h":242.18,"l":242.06,"n":185,"o":242.125,"t":"2026-10-15T17:45:00Z","v":9216,"vw":242.112509},{"c":242.11,"h":242.14,"l":242.08,"n":823,"o":242.08,"t":"2026-10-15T17:50:00Z","v":23104,"vw":242.11165},{"c":242.1,"h":242.14,"l":242.09,"n":155,"o":242.11,"t":"2026-10-15T17:55:00Z","v":8731,"vw":242.110099},{"c":241.935,"h":242.11,"l":241.935,"n":304,"o":242.1,"t":"2026-10-15T18:00:00Z","v":27926,"vw":242.038725},{"c":241.89,"h":241.97,"l":241.8631,"n":243,"o":241.93,"t":"2026-10-15T18:05:00Z","v":15557,"vw":241.922675},{"c":241.81,"h":241.91,"l":241.78,"n":240,"o":241.89,"t":"2026-10-15T18:10:00Z","v":18529,"vw":241.814482},{"c":241.86,"h":241.9,"l":241.795,"n":223,"o":241.86,"t":"2026-10-15T18:15:00Z","v":14416,"vw":241.861709},{"c":241.71,"h":241.85,"l":241.7,"n":165,"o":241.85,"t":"2026-10-15T18:20:00Z","v":9425,"vw":241.761387},{"c":241.76,"h":241.76,"l":241.68,"n":281,"o":241.7,"t":"2026-10-15T18:25:00Z","v":17532,"vw":241.697904},{"c":241.95,"h":241.97,"l":241.77,"n":213,"o":241.77,"t":"2026-10-15T18:30:00Z","v":7285,"vw":241.866822},{"c":241.87,"h":241.98,"l":241.87,"n":211,"o":241.95,"t":"2026-10-15T18:35:00Z","v":13237,"vw":241.940507},{"c":241.84,"h":241.8714,"l":241.77,"n":150,"o":241.8714,"t":"2026-10-15T18:40:00Z","v":19453,"vw":241.805664},{"c":241.9,"h":241.912981,"l":241.82,"n":116,"o":241.82,"t":"2026-10-15T18:45:00Z","v":8357,"vw":241.863306},{"c":241.99,"h":241.99,"l":241.9,"n":131,"o":241.909,"t":"2026-10-15T18:50:00Z","v":4178,"vw":241.949621},{"c":241.92,"h":242,"l":241.9,"n":166,"o":242,"t":"2026-10-15T18:55:00Z","v":13206,"vw":241.938379},{"c":242.07,"h":242.07,"l":241.93,"n":137,"o":241.9399,"t":"2026-10-15T19:00:00Z","v":7984,"vw":241.998919},{"c":242.23,"h":242.23,"l":242.07,"n":219,"o":242.08,"t":"2026-10-15T19:05:00Z","v":11459,"vw":242.13736},{"c":242.32,"h":242.32,"l":242.21,"n":241,"o":242.24,"t":"2026-10-15T19:10:00Z","v":9470,"vw":242.236036},{"c":242.34,"h":242.3502,"l":242.26,"n":250,"o":242.3502,"t":"2026-10-15T19:15:00Z","v":16603,"vw":242.316167},{"c":242.43,"h":242.46,"l":242.35,"n":200,"o":242.35,"t":"2026-10-15T19:20:00Z","v":12087,"vw":242.422775},{"c":242.31,"h":242.44,"l":242.2907,"n":236,"o":242.43,"t":"2026-10-15T19:25:00Z","v":11399,"vw":242.369668},{"c":242.32,"h":242.3399,"l":242.22,"n":284,"o":242.305,"t":"2026-10-15T19:30:00Z","v":17308,"vw":242.289995},{"c":242.2,"h":242.31,"l":242.2,"n":251,"o":242.3,"t":"2026-10-15T19:35:00Z","v":12582,"vw":242.261045},{"c":242.195,"h":242.2399,"l":242.15,"n":324,"o":242.22,"t":"2026-10-15T19:40:00Z","v":34715,"vw":242.215103},{"c":242.09,"h":242.2599,"l":242.08,"n":301,"o":242.19,"t":"2026-10-15T19:45:00Z","v":16893,"vw":242.176252},{"c":242.08,"h":242.1,"l":241.98,"n":415,"o":242.06,"t":"2026-10-15T19:50:00Z","v":21725,"vw":242.047034},{"c":242.02,"h":242.155,"l":242,"n":793,"o":242.07,"t":"2026-10-15T19:55:00Z","v":55536,"vw":242.086197},{"c":242.748,"h":242.748,"l":242.05,"n":14,"o":242.05,"t":"2026-10-15T20:00:00Z","v":7296,"vw":242.433306},{"c":241.8,"h":241.8,"l":241.8,"n":2,"o":241.8,"t":"2026-10-15T20:55:00Z","v":236,"vw":241.8},{"c":242.3,"h":242.3,"l":242.3,"n":2,"o":242.3,"t":"2026-10-16T12:00:00Z","v":1200,"vw":242.3},{"c":242.5,"h":242.5,"l":242.5,"n":3,"o":242.5,"t":"2026-10-16T12:55:00Z","v":125,"vw":242.5},{"c":242.5,"h":242.5,"l":242.5,"n":9,"o":242.5,"t":"2026-10-16T13:00:00Z","v":621,"vw":242.5},{"c":243.2,"h":243.2,"l":243.2,"n":8,"o":243.2,"t":"2026-10-16T13:25:00Z","v":204,"vw":243.2},{"c":242.72,"h":243,"l":242.715,"n":614,"o":242.93,"t":"2026-10-16T13:30:00Z","v":35306,"vw":242.871184},{"c":243.125,"h":243.2,"l":242.74,"n":321,"o":242.74,"t":"2026-10-16T13:35:00Z","v":15022,"vw":242.973621},{"c":243.26,"h":243.33,"l":243.07,"n":240,"o":243.2,"t":"2026-10-16T13:40:00Z","v":17964,"vw":243.186896},{"c":243.54,"h":243.54,"l":243.18,"n":269,"o":243.4,"t":"2026-10-16T13:45:00Z","v":10662,"vw":243.327183},{"c":243.4059,"h":243.58,"l":243.38,"n":206,"o":243.55,"t":"2026-10-16T13:50:00Z","v":7561,"vw":243.457023},{"c":243.45,"h":243.55,"l":243.43,"n":241,"o":243.45,"t":"2026-10-16T13:55:00Z","v":16613,"vw":243.503961},{"c":243.35,"h":243.55,"l":243.32,"n":318,"o":243.42,"t":"2026-10-16T14:00:00Z","v":32620,"vw":243.366968},{"c":243.33,"h":243.455,"l":243.28,"n":320,"o":243.4,"t":"2026-10-16T14:05:00Z","v":13787,"vw":243.36526},{"c":243.1001,"h":243.34,"l":243.08,"n":409,"o":243.32,"t":"2026-10-16T14:10:00Z","v":18348,"vw":243.229836},{"c":243.03,"h":243.15,"l":242.9713,"n":241,"o":243.15,"t":"2026-10-16T14:15:00Z","v":8143,"vw":243.039393},{"c":243.22,"h":243.28,"l":243.055,"n":321,"o":243.055,"t":"2026-10-16T14:20:00Z","v":10360,"vw":243.159377},{"c":243.16,"h":243.245,"l":243.16,"n":298,"o":243.245,"t":"2026-10-16T14:25:00Z","v":10590,"vw":243.185679},{"c":243.13,"h":243.25,"l":243.13,"n":306,"o":243.155,"t":"2026-10-16T14:30:00Z","v":25450,"vw":243.177571},{"c":243.21,"h":243.23,"l":243.08,"n":284,"o":243.12,"t":"2026-10-16T14:35:00Z","v":6532,"vw":243.138503},{"c":243.025,"h":243.23,"l":243,"n":243,"o":243.23,"t":"2026-10-16T14:40:00Z","v":14424,"vw":243.155598},{"c":243.17,"h":243.17,"l":243,"n":308,"o":243.01,"t":"2026-10-16T14:45:00Z","v":10263,"vw":243.084929},{"c":243.17,"h":243.2601,"l":243.15,"n":290,"o":243.225,"t":"2026-10-16T14:50:00Z","v":119368,"vw":243.171919},{"c":243.23,"h":243.28,"l":243.19,"n":229,"o":243.27,"t":"2026-10-16T14:55:00Z","v":7843,"vw":243.233267},{"c":243.3,"h":243.35,"l":243.23,"n":337,"o":243.25,"t":"2026-10-16T15:00:00Z","v":15292,"vw":243.282018},{"c":243.19,"h":243.34,"l":243.14,"n":353,"o":243.33,"t":"2026-10-16T15:05:00Z","v":15653,"vw":243.201228},{"c":243.19,"h":243.27,"l":243.09,"n":253,"o":243.19,"t":"2026-10-16T15:10:00Z","v":9111,"vw":243.18586},{"c":243.12,"h":243.22,"l":243.04,"n":402,"o":243.22,"t":"2026-10-16T15:15:00Z","v":27298,"vw":243.144757},{"c":242.9,"h":243.1522,"l":242.865,"n":294,"o":243.12,"t":"2026-10-16T15:20:00Z","v":9636,"vw":243.02116},{"c":242.82,"h":242.895,"l":242.77,"n":230,"o":242.895,"t":"2026-10-16T15:25:00Z","v":20106,"vw":242.815674},{"c":242.84,"h":242.88,"l":242.7622,"n":329,"o":242.83,"t":"2026-10-16T15:30:00Z","v":13673,"vw":242.819007},{"c":242.87,"h":242.87,"l":242.81,"n":282,"o":242.86,"t":"2026-10-16T15:35:00Z","v":11524,"vw":242.830129},{"c":242.66,"h":242.85,"l":242.64,"n":189,"o":242.85,"t":"2026-10-16T15:40:00Z","v":4407,"vw":242.698219},{"c":242.7,"h":242.79,"l":242.62,"n":241,"o":242.63,"t":"2026-10-16T15:45:00Z","v":12640,"vw":242.715868},{"c":242.54,"h":242.71,"l":242.54,"n":195,"o":242.65,"t":"2026-10-16T15:50:00Z","v":17316,"vw":242.679981},{"c":242.33,"h":242.53,"l":242.3201,"n":207,"o":242.52,"t":"2026-10-16T15:55:00Z","v":34948,"vw":242.464493},{"c":242.2201,"h":242.33,"l":242.1,"n":234,"o":242.33,"t":"2026-10-16T16:00:00Z","v":27156,"vw":242.160385},{"c":242.29,"h":242.29,"l":242.21,"n":277,"o":242.27,"t":"2026-10-16T16:05:00Z","v":4855,"vw":242.25044},{"c":242.27,"h":242.32,"l":242.2,"n":248,"o":242.27,"t":"2026-10-16T16:10:00Z","v":12895,"vw":242.269187},{"c":242.32,"h":242.41,"l":242.23,"n":363,"o":242.38,"t":"2026-10-16T16:15:00Z","v":29054,"vw":242.331446},{"c":242.3599,"h":242.44,"l":242.28,"n":207,"o":242.33,"t":"2026-10-16T16:20:00Z","v":10194,"vw":242.350838},{"c":242.3,"h":242.345,"l":242.27,"n":270,"o":242.33,"t":"2026-10-16T16:25:00Z","v":17071,"vw":242.31172},{"c":242.21,"h":242.34,"l":242.21,"n":176,"o":242.27,"t":"2026-10-16T16:30:00Z","v":8362,"vw":242.279276},{"c":242.14,"h":242.21,"l":242.14,"n":185,"o":242.205,"t":"2026-10-16T16:35:00Z","v":8666,"vw":242.182025},{"c":242.16,"h":242.16,"l":242.09,"n":182,"o":242.12,"t":"2026-10-16T16:40:00Z","v":7849,"vw":242.123922},{"c":241.95,"h":242.17,"l":241.95,"n":239,"o":242.17,"t":"2026-10-16T16:45:00Z","v":10749,"vw":242.053067},{"c":242.05,"h":242.05,"l":241.92,"n":141,"o":241.94,"t":"2026-10-16T16:50:00Z","v":6154,"vw":241.973106},{"c":242.11,"h":242.11,"l":241.975,"n":148,"o":242.0399,"t":"2026-10-16T16:55:00Z","v":5766,"vw":242.032671},{"c":241.725,"h":242.12,"l":241.725,"n":157,"o":242.12,"t":"2026-10-16T17:00:00Z","v":5622,"vw":241.936405},{"c":241.55,"h":241.73,"l":241.5,"n":158,"o":241.71,"t":"2026-10-16T17:05:00Z","v":8778,"vw":241.621013},{"c":241.53,"h":241.5801,"l":241.48,"n":185,"o":241.5801,"t":"2026-10-16T17:10:00Z","v":8971,"vw":241.547332},{"c":241.37,"h":241.525,"l":241.37,"n":152,"o":241.525,"t":"2026-10-16T17:15:00Z","v":8878,"vw":241.43708},{"c":241.53,"h":241.54,"l":241.29,"n":260,"o":241.34,"t":"2026-10-16T17:20:00Z","v":12865,"vw":241.363002},{"c":241.7,"h":241.72,"l":241.51,"n":129,"o":241.59,"t":"2026-10-16T17:25:00Z","v":3286,"vw":241.666906},{"c":241.83,"h":241.83,"l":241.67,"n":197,"o":241.7686,"t":"2026-10-16T17:30:00Z","v":11563,"vw":241.766958},{"c":241.76,"h":241.92,"l":241.76,"n":217,"o":241.92,"t":"2026-10-16T17:35:00Z","v":18324,"vw":241.812514},{"c":241.9901,"h":242.08,"l":241.7382,"n":284,"o":241.74,"t":"2026-10-16T17:40:00Z","v":13902,"vw":241.912838},{"c":241.8,"h":241.98,"l":241.8,"n":151,"o":241.95,"t":"2026-10-16T17:45:00Z","v":5793,"vw":241.915993},{"c":241.6,"h":241.78,"l":241.58,"n":789,"o":241.755,"t":"2026-10-16T17:50:00Z","v":7689,"vw":241.708173},{"c":241.54,"h":241.59,"l":241.495,"n":168,"o":241.59,"t":"2026-10-16T17:55:00Z","v":7951,"vw":241.557776},{"c":241.2703,"h":241.49,"l":241.24,"n":223,"o":241.49,"t":"2026-10-16T18:00:00Z","v":15207,"vw":241.315109},{"c":241.5,"h":241.5,"l":241.3,"n":185,"o":241.33,"t":"2026-10-16T18:05:00Z","v":5934,"vw":241.382892},{"c":241.46,"h":241.5,"l":241.37,"n":181,"o":241.49,"t":"2026-10-16T18:10:00Z","v":19652,"vw":241.418329},{"c":241.31,"h":241.49,"l":241.3,"n":181,"o":241.435,"t":"2026-10-16T18:15:00Z","v":8288,"vw":241.389678},{"c":241.35,"h":241.36,"l":241.21,"n":294,"o":241.25,"t":"2026-10-16T18:20:00Z","v":10463,"vw":241.277489},{"c":241.26,"h":241.36,"l":241.19,"n":272,"o":241.36,"t":"2026-10-16T18:25:00Z","v":9854,"vw":241.28849},{"c":241.31,"h":241.34,"l":241.2009,"n":251,"o":241.21,"t":"2026-10-16T18:30:00Z","v":6692,"vw":241.283003},{"c":241.32,"h":241.33,"l":241.18,"n":182,"o":241.33,"t":"2026-10-16T18:35:00Z","v":15077,"vw":241.271188},{"c":241.33,"h":241.3643,"l":241.2,"n":185,"o":241.35,"t":"2026-10-16T18:40:00Z","v":7744,"vw":241.293729},{"c":241.335,"h":241.41,"l":241.29,"n":224,"o":241.32,"t":"2026-10-16T18:45:00Z","v":8524,"vw":241.332639},{"c":241.22,"h":241.32,"l":241.21,"n":190,"o":241.285,"t":"2026-10-16T18:50:00Z","v":6354,"vw":241.262013},{"c":241.35,"h":241.35,"l":241.11,"n":287,"o":241.2,"t":"2026-10-16T18:55:00Z","v":12379,"vw":241.254121},{"c":241.29,"h":241.3885,"l":241.29,"n":245,"o":241.29,"t":"2026-10-16T19:00:00Z","v":9698,"vw":241.347102},{"c":241.2,"h":241.36,"l":241.15,"n":217,"o":241.32,"t":"2026-10-16T19:05:00Z","v":9095,"vw":241.223237},{"c":241.54,"h":241.54,"l":241.2,"n":387,"o":241.2301,"t":"2026-10-16T19:10:00Z","v":19036,"vw":241.388317},{"c":241.39,"h":241.6,"l":241.29,"n":284,"o":241.52,"t":"2026-10-16T19:15:00Z","v":18201,"vw":241.474983},{"c":241.48,"h":241.52,"l":241.35,"n":214,"o":241.35,"t":"2026-10-16T19:20:00Z","v":9717,"vw":241.423635},{"c":241.52,"h":241.52,"l":241.37,"n":220,"o":241.47,"t":"2026-10-16T19:25:00Z","v":11317,"vw":241.448557},{"c":241.52,"h":241.58,"l":241.39,"n":298,"o":241.53,"t":"2026-10-16T19:30:00Z","v":18702,"vw":241.469482},{"c":241.51,"h":241.58,"l":241.4605,"n":380,"o":241.54,"t":"2026-10-16T19:35:00Z","v":31953,"vw":241.507644},{"c":241.47,"h":241.47,"l":241.41,"n":424,"o":241.46,"t":"2026-10-16T19:40:00Z","v":17881,"vw":241.442802},{"c":241.58,"h":241.645,"l":241.5,"n":324,"o":241.5,"t":"2026-10-16T19:45:00Z","v":9670,"vw":241.569396},{"c":241.69,"h":241.815,"l":241.59,"n":482,"o":241.61,"t":"2026-10-16T19:50:00Z","v":22073,"vw":241.713117},{"c":241.79,"h":241.9,"l":241.645,"n":754,"o":241.67,"t":"2026-10-16T19:55:00Z","v":48567,"vw":241.733914},{"c":241.77,"h":241.77,"l":241.77,"n":15,"o":241.77,"t":"2026-10-16T20:00:00Z","v":7641,"vw":241.77},{"c":241.21,"h":241.21,"l":241.21,"n":2,"o":241.21,"t":"2026-10-16T21:50:00Z","v":175,"vw":241.21},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-16T23:55:00Z","v":350,"vw":242},{"c":241.8,"h":241.8,"l":241.8,"n":4,"o":241.8,"t":"2026-10-19T11:35:00Z","v":400,"vw":241.8},{"c":241.98,"h":242.0961,"l":241.71,"n":1100,"o":241.84,"t":"2026-10-19T13:30:00Z","v":58785,"vw":241.909932},{"c":242.309,"h":242.31,"l":241.93,"n":283,"o":241.9496,"t":"2026-10-19T13:35:00Z","v":13986,"vw":242.165883},{"c":242.0503,"h":242.2973,"l":241.98,"n":414,"o":242.2863,"t":"2026-10-19T13:40:00Z","v":6752,"vw":242.086261},{"c":241.81,"h":242.036,"l":241.7836,"n":206,"o":241.97,"t":"2026-10-19T13:45:00Z","v":13456,"vw":241.891362},{"c":241.765,"h":241.88,"l":241.75,"n":167,"o":241.82,"t":"2026-10-19T13:50:00Z","v":4684,"vw":241.803226},{"c":241.82,"h":241.88,"l":241.7656,"n":138,"o":241.87,"t":"2026-10-19T13:55:00Z","v":6307,"vw":241.838903},{"c":241.77,"h":241.835,"l":241.64,"n":194,"o":241.77,"t":"2026-10-19T14:00:00Z","v":5982,"vw":241.760374},{"c":241.82,"h":241.885,"l":241.76,"n":286,"o":241.76,"t":"2026-10-19T14:05:00Z","v":14880,"vw":241.85395},{"c":242.01,"h":242.01,"l":241.75,"n":331,"o":241.85,"t":"2026-10-19T14:10:00Z","v":9019,"vw":241.895866},{"c":241.98,"h":242.1246,"l":241.9691,"n":265,"o":242.1246,"t":"2026-10-19T14:15:00Z","v":7944,"vw":242.02965},{"c":241.82,"h":241.83,"l":241.78,"n":165,"o":241.82,"t":"2026-10-19T14:20:00Z","v":3139,"vw":241.79954},{"c":241.7319,"h":241.75,"l":241.6403,"n":202,"o":241.72,"t":"2026-10-19T14:25:00Z","v":6849,"vw":241.707791},{"c":241.46,"h":241.8,"l":241.44,"n":355,"o":241.8,"t":"2026-10-19T14:30:00Z","v":8684,"vw":241.593589},{"c":241.53,"h":241.64,"l":241.45,"n":272,"o":241.45,"t":"2026-10-19T14:35:00Z","v":6262,"vw":241.540707},{"c":241.41,"h":241.56,"l":241.41,"n":258,"o":241.53,"t":"2026-10-19T14:40:00Z","v":5693,"vw":241.493104},{"c":241.35,"h":241.45,"l":241.35,"n":318,"o":241.4,"t":"2026-10-19T14:45:00Z","v":7100,"vw":241.408806},{"c":241.35,"h":241.365,"l":241.25,"n":275,"o":241.34,"t":"2026-10-19T14:50:00Z","v":9591,"vw":241.321187},{"c":241.425,"h":241.425,"l":241.28,"n":287,"o":241.3429,"t":"2026-10-19T14:55:00Z","v":5762,"vw":241.337118},{"c":241.505,"h":241.53,"l":241.45,"n":239,"o":241.5,"t":"2026-10-19T15:00:00Z","v":3743,"vw":241.496291},{"c":241.44,"h":241.53,"l":241.43,"n":291,"o":241.5,"t":"2026-10-19T15:05:00Z","v":6318,"vw":241.482188},{"c":241.56,"h":241.61,"l":241.46,"n":204,"o":241.46,"t":"2026-10-19T15:10:00Z","v":264845,"vw":241.527994},{"c":241.76,"h":241.81,"l":241.57,"n":300,"o":241.57,"t":"2026-10-19T15:15:00Z","v":10396,"vw":241.695167},{"c":241.84,"h":241.84,"l":241.695,"n":213,"o":241.75,"t":"2026-10-19T15:20:00Z","v":6596,"vw":241.75201},{"c":241.85,"h":241.88,"l":241.785,"n":214,"o":241.79,"t":"2026-10-19T15:25:00Z","v":5387,"vw":241.823547},{"c":241.7087,"h":241.85,"l":241.69,"n":264,"o":241.81,"t":"2026-10-19T15:30:00Z","v":5567,"vw":241.733026},{"c":241.79,"h":241.86,"l":241.69,"n":217,"o":241.69,"t":"2026-10-19T15:35:00Z","v":8013,"vw":241.781494},{"c":241.72,"h":241.79,"l":241.71,"n":308,"o":241.79,"t":"2026-10-19T15:40:00Z","v":27709,"vw":241.737896},{"c":241.69,"h":241.74,"l":241.6201,"n":290,"o":241.73,"t":"2026-10-19T15:45:00Z","v":10771,"vw":241.679888},{"c":241.65,"h":241.69,"l":241.6401,"n":215,"o":241.68,"t":"2026-10-19T15:50:00Z","v":6815,"vw":241.667713},{"c":241.565,"h":241.66,"l":241.56,"n":237,"o":241.63,"t":"2026-10-19T15:55:00Z","v":6016,"vw":241.591508},{"c":241.3,"h":241.58,"l":241.2371,"n":265,"o":241.54,"t":"2026-10-19T16:00:00Z","v":9505,"vw":241.406288},{"c":241.24,"h":241.297,"l":241.15,"n":233,"o":241.297,"t":"2026-10-19T16:05:00Z","v":8840,"vw":241.208071},{"c":241.33,"h":241.37,"l":241.24,"n":215,"o":241.24,"t":"2026-10-19T16:10:00Z","v":9037,"vw":241.336241},{"c":241.36,"h":241.43,"l":241.3301,"n":177,"o":241.35,"t":"2026-10-19T16:15:00Z","v":4492,"vw":241.388578},{"c":241.395,"h":241.42,"l":241.33,"n":161,"o":241.3602,"t":"2026-10-19T16:20:00Z","v":4714,"vw":241.363393},{"c":241.43,"h":241.45,"l":241.3501,"n":150,"o":241.415,"t":"2026-10-19T16:25:00Z","v":6590,"vw":241.40851},{"c":241.44,"h":241.45,"l":241.365,"n":166,"o":241.42,"t":"2026-10-19T16:30:00Z","v":5416,"vw":241.396983},{"c":241.45,"h":241.45,"l":241.41,"n":105,"o":241.42,"t":"2026-10-19T16:35:00Z","v":16475,"vw":241.420323},{"c":241.4593,"h":241.47,"l":241.415,"n":106,"o":241.42,"t":"2026-10-19T16:40:00Z","v":3632,"vw":241.442676},{"c":241.39,"h":241.46,"l":241.39,"n":100,"o":241.4499,"t":"2026-10-19T16:45:00Z","v":3354,"vw":241.424413},{"c":241.3901,"h":241.4,"l":241.37,"n":87,"o":241.39,"t":"2026-10-19T16:50:00Z","v":3709,"vw":241.391122},{"c":241.41,"h":241.43,"l":241.38,"n":198,"o":241.38,"t":"2026-10-19T16:55:00Z","v":25636,"vw":241.401042},{"c":241.4101,"h":241.4305,"l":241.35,"n":158,"o":241.41,"t":"2026-10-19T17:00:00Z","v":7829,"vw":241.401045},{"c":241.36,"h":241.44,"l":241.36,"n":132,"o":241.39,"t":"2026-10-19T17:05:00Z","v":5734,"vw":241.412178},{"c":241.4229,"h":241.44,"l":241.39,"n":173,"o":241.39,"t":"2026-10-19T17:10:00Z","v":5459,"vw":241.413027},{"c":241.41,"h":241.4999,"l":241.405,"n":227,"o":241.43,"t":"2026-10-19T17:15:00Z","v":8322,"vw":241.430638},{"c":241.39,"h":241.41,"l":241.37,"n":165,"o":241.37,"t":"2026-10-19T17:20:00Z","v":4045,"vw":241.397556},{"c":241.44,"h":241.48,"l":241.43,"n":245,"o":241.435,"t":"2026-10-19T17:25:00Z","v":9790,"vw":241.458593},{"c":241.435,"h":241.45,"l":241.4,"n":143,"o":241.42,"t":"2026-10-19T17:30:00Z","v":4647,"vw":241.423546},{"c":241.375,"h":241.42,"l":241.345,"n":146,"o":241.4101,"t":"2026-10-19T17:35:00Z","v":3576,"vw":241.383544},{"c":241.465,"h":241.48,"l":241.33,"n":331,"o":241.37,"t":"2026-10-19T17:40:00Z","v":10395,"vw":241.406287},{"c":241.43,"h":241.48,"l":241.39,"n":598,"o":241.4229,"t":"2026-10-19T17:45:00Z","v":5753,"vw":241.433},{"c":241.475,"h":241.48,"l":241.42,"n":177,"o":241.46,"t":"2026-10-19T17:50:00Z","v":5274,"vw":241.449184},{"c":241.56,"h":241.57,"l":241.49,"n":876,"o":241.5,"t":"2026-10-19T17:55:00Z","v":7431,"vw":241.522924},{"c":241.55,"h":241.59,"l":241.5205,"n":259,"o":241.58,"t":"2026-10-19T18:00:00Z","v":9099,"vw":241.568618},{"c":241.59,"h":241.61,"l":241.56,"n":131,"o":241.57,"t":"2026-10-19T18:05:00Z","v":4134,"vw":241.587003},{"c":241.72,"h":241.75,"l":241.63,"n":168,"o":241.64,"t":"2026-10-19T18:10:00Z","v":24110,"vw":241.675576},{"c":241.7501,"h":241.76,"l":241.7,"n":220,"o":241.74,"t":"2026-10-19T18:15:00Z","v":6233,"vw":241.726911},{"c":241.64,"h":241.76,"l":241.64,"n":125,"o":241.76,"t":"2026-10-19T18:20:00Z","v":9397,"vw":241.680811},{"c":241.65,"h":241.65,"l":241.6,"n":175,"o":241.64,"t":"2026-10-19T18:25:00Z","v":11585,"vw":241.632128},{"c":241.515,"h":241.585,"l":241.515,"n":132,"o":241.585,"t":"2026-10-19T18:30:00Z","v":5112,"vw":241.559595},{"c":241.63,"h":241.63,"l":241.455,"n":370,"o":241.47,"t":"2026-10-19T18:35:00Z","v":26702,"vw":241.502786},{"c":241.615,"h":241.65,"l":241.5901,"n":158,"o":241.63,"t":"2026-10-19T18:40:00Z","v":18997,"vw":241.626556},{"c":241.68,"h":241.71,"l":241.66,"n":111,"o":241.66,"t":"2026-10-19T18:45:00Z","v":2999,"vw":241.68364},{"c":241.56,"h":241.65,"l":241.55,"n":147,"o":241.635,"t":"2026-10-19T18:50:00Z","v":13945,"vw":241.583727},{"c":241.565,"h":241.59,"l":241.53,"n":136,"o":241.53,"t":"2026-10-19T18:55:00Z","v":4968,"vw":241.560567},{"c":241.59,"h":241.61,"l":241.52,"n":177,"o":241.61,"t":"2026-10-19T19:00:00Z","v":6368,"vw":241.565108},{"c":241.46,"h":241.57,"l":241.44,"n":297,"o":241.56,"t":"2026-10-19T19:05:00Z","v":14539,"vw":241.532554},{"c":241.52,"h":241.5228,"l":241.455,"n":194,"o":241.46,"t":"2026-10-19T19:10:00Z","v":7786,"vw":241.485595},{"c":241.56,"h":241.56,"l":241.5,"n":213,"o":241.54,"t":"2026-10-19T19:15:00Z","v":10933,"vw":241.53407},{"c":241.5,"h":241.53,"l":241.48,"n":161,"o":241.52,"t":"2026-10-19T19:20:00Z","v":11933,"vw":241.507991},{"c":241.48,"h":241.54,"l":241.46,"n":156,"o":241.535,"t":"2026-10-19T19:25:00Z","v":5170,"vw":241.495208},{"c":241.41,"h":241.47,"l":241.385,"n":163,"o":241.46,"t":"2026-10-19T19:30:00Z","v":6584,"vw":241.416501},{"c":241.3999,"h":241.4334,"l":241.3801,"n":149,"o":241.41,"t":"2026-10-19T19:35:00Z","v":6231,"vw":241.406392},{"c":241.425,"h":241.46,"l":241.395,"n":192,"o":241.4057,"t":"2026-10-19T19:40:00Z","v":10411,"vw":241.428677},{"c":241.41,"h":241.44,"l":241.37,"n":237,"o":241.44,"t":"2026-10-19T19:45:00Z","v":10963,"vw":241.407997},{"c":241.31,"h":241.33,"l":241.1801,"n":328,"o":241.31,"t":"2026-10-19T19:50:00Z","v":17338,"vw":241.266488},{"c":241.06,"h":241.3,"l":241,"n":416,"o":241.3,"t":"2026-10-19T19:55:00Z","v":22238,"vw":241.141469},{"c":241.03,"h":241.03,"l":241.03,"n":16,"o":241.03,"t":"2026-10-19T20:00:00Z","v":3531,"vw":241.03},{"c":241.19,"h":241.19,"l":241.19,"n":2,"o":241.19,"t":"2026-10-19T20:10:00Z","v":207,"vw":241.19},{"c":241.76,"h":241.76,"l":241.76,"n":6,"o":241.76,"t":"2026-10-19T20:15:00Z","v":595,"vw":241.76},{"c":242.18,"h":242.18,"l":242.18,"n":3,"o":242.18,"t":"2026-10-20T08:05:00Z","v":165,"vw":242.18},{"c":241.82,"h":241.82,"l":241.82,"n":3,"o":241.82,"t":"2026-10-20T12:35:00Z","v":191,"vw":241.82},{"c":242.37,"h":242.44,"l":241.664,"n":568,"o":241.77,"t":"2026-10-20T13:30:00Z","v":25405,"vw":241.859346},{"c":242.645,"h":242.645,"l":242.315,"n":126,"o":242.315,"t":"2026-10-20T13:35:00Z","v":3282,"vw":242.506958},{"c":242.745,"h":242.84,"l":242.5,"n":136,"o":242.725,"t":"2026-10-20T13:40:00Z","v":4182,"vw":242.634928},{"c":242.94,"h":242.94,"l":242.62,"n":193,"o":242.725,"t":"2026-10-20T13:45:00Z","v":11915,"vw":242.813842},{"c":243.09,"h":243.18,"l":243,"n":178,"o":243,"t":"2026-10-20T13:50:00Z","v":8154,"vw":243.111943},{"c":243.1858,"h":243.1858,"l":243.03,"n":246,"o":243.1,"t":"2026-10-20T13:55:00Z","v":14556,"vw":243.12557},{"c":243.03,"h":243.2,"l":243.03,"n":272,"o":243.18,"t":"2026-10-20T14:00:00Z","v":13673,"vw":243.086921},{"c":242.958,"h":243.025,"l":242.88,"n":207,"o":243,"t":"2026-10-20T14:05:00Z","v":9136,"vw":242.958554},{"c":242.98,"h":243.12,"l":242.855,"n":355,"o":242.94,"t":"2026-10-20T14:10:00Z","v":82830,"vw":243.078452},{"c":243.29,"h":243.29,"l":242.99,"n":214,"o":243.01,"t":"2026-10-20T14:15:00Z","v":8857,"vw":243.108051},{"c":243.62,"h":243.62,"l":243.245,"n":330,"o":243.26,"t":"2026-10-20T14:20:00Z","v":19685,"vw":243.382731},{"c":243.54,"h":243.565,"l":243.41,"n":275,"o":243.565,"t":"2026-10-20T14:25:00Z","v":16967,"vw":243.456802},{"c":243.525,"h":243.69,"l":243.5075,"n":309,"o":243.675,"t":"2026-10-20T14:30:00Z","v":13053,"vw":243.586389},{"c":243.46,"h":243.575,"l":243.44,"n":431,"o":243.535,"t":"2026-10-20T14:35:00Z","v":23042,"vw":243.525751},{"c":243.645,"h":243.78,"l":243.465,"n":258,"o":243.465,"t":"2026-10-20T14:40:00Z","v":10341,"vw":243.650832},{"c":243.68,"h":243.73,"l":243.6,"n":294,"o":243.6,"t":"2026-10-20T14:45:00Z","v":13440,"vw":243.66595},{"c":243.68,"h":243.73,"l":243.63,"n":513,"o":243.71,"t":"2026-10-20T14:50:00Z","v":32647,"vw":243.684823},{"c":243.68,"h":243.78,"l":243.63,"n":287,"o":243.67,"t":"2026-10-20T14:55:00Z","v":12772,"vw":243.714029},{"c":243.48,"h":243.68,"l":243.46,"n":309,"o":243.67,"t":"2026-10-20T15:00:00Z","v":14659,"vw":243.605663},{"c":243.43,"h":243.4611,"l":243.38,"n":195,"o":243.44,"t":"2026-10-20T15:05:00Z","v":6184,"vw":243.424013},{"c":242.88,"h":243.4299,"l":242.855,"n":278,"o":243.425,"t":"2026-10-20T15:10:00Z","v":12887,"vw":243.141381},{"c":243.195,"h":243.195,"l":242.92,"n":182,"o":242.92,"t":"2026-10-20T15:15:00Z","v":5651,"vw":243.058616},{"c":243.06,"h":243.28,"l":243.06,"n":238,"o":243.17,"t":"2026-10-20T15:20:00Z","v":27640,"vw":243.181459},{"c":243.02,"h":243.0928,"l":242.9799,"n":211,"o":243.09,"t":"2026-10-20T15:25:00Z","v":7308,"vw":243.018174},{"c":242.97,"h":243.03,"l":242.89,"n":326,"o":243.03,"t":"2026-10-20T15:30:00Z","v":19413,"vw":242.932653},{"c":243.085,"h":243.09,"l":242.95,"n":201,"o":243.01,"t":"2026-10-20T15:35:00Z","v":11835,"vw":243.019972},{"c":243.24,"h":243.27,"l":243.1383,"n":183,"o":243.1477,"t":"2026-10-20T15:40:00Z","v":9585,"vw":243.188704},{"c":243.16,"h":243.24,"l":243.13,"n":165,"o":243.24,"t":"2026-10-20T15:45:00Z","v":8712,"vw":243.16894},{"c":243.26,"h":243.26,"l":243.115,"n":114,"o":243.135,"t":"2026-10-20T15:50:00Z","v":6631,"vw":243.182875},{"c":243.26,"h":243.28,"l":243.18,"n":128,"o":243.27,"t":"2026-10-20T15:55:00Z","v":3488,"vw":243.220127},{"c":243.05,"h":243.2799,"l":243.05,"n":176,"o":243.2799,"t":"2026-10-20T16:00:00Z","v":14121,"vw":243.125622},{"c":243.16,"h":243.22,"l":243.05,"n":303,"o":243.08,"t":"2026-10-20T16:05:00Z","v":20888,"vw":243.151405},{"c":243.0199,"h":243.14,"l":242.99,"n":155,"o":243.14,"t":"2026-10-20T16:10:00Z","v":7111,"vw":243.05677},{"c":242.81,"h":243.065,"l":242.78,"n":171,"o":243.04,"t":"2026-10-20T16:15:00Z","v":5806,"vw":242.988318},{"c":242.8548,"h":242.86,"l":242.76,"n":182,"o":242.82,"t":"2026-10-20T16:20:00Z","v":10075,"vw":242.833938},{"c":242.9398,"h":242.98,"l":242.84,"n":141,"o":242.91,"t":"2026-10-20T16:25:00Z","v":6460,"vw":242.893307},{"c":242.975,"h":243,"l":242.955,"n":132,"o":242.99,"t":"2026-10-20T16:30:00Z","v":6412,"vw":242.991612},{"c":242.95,"h":243.03,"l":242.92,"n":141,"o":242.92,"t":"2026-10-20T16:35:00Z","v":11522,"vw":242.950215},{"c":242.89,"h":243.02,"l":242.89,"n":153,"o":242.96,"t":"2026-10-20T16:40:00Z","v":5677,"vw":242.976779},{"c":242.97,"h":243,"l":242.89,"n":94,"o":242.95,"t":"2026-10-20T16:45:00Z","v":3614,"vw":242.969499},{"c":242.73,"h":242.97,"l":242.73,"n":169,"o":242.97,"t":"2026-10-20T16:50:00Z","v":10370,"vw":242.893875},{"c":242.7998,"h":242.83,"l":242.76,"n":129,"o":242.79,"t":"2026-10-20T16:55:00Z","v":6563,"vw":242.795779},{"c":242.76,"h":242.85,"l":242.67,"n":216,"o":242.85,"t":"2026-10-20T17:00:00Z","v":10093,"vw":242.737891},{"c":242.72,"h":242.77,"l":242.72,"n":161,"o":242.75,"t":"2026-10-20T17:05:00Z","v":6532,"vw":242.749795},{"c":242.7771,"h":242.7771,"l":242.69,"n":117,"o":242.71,"t":"2026-10-20T17:10:00Z","v":3292,"vw":242.746431},{"c":242.8298,"h":242.8298,"l":242.745,"n":79,"o":242.76,"t":"2026-10-20T17:15:00Z","v":8791,"vw":242.791465},{"c":242.99,"h":242.99,"l":242.8288,"n":104,"o":242.84,"t":"2026-10-20T17:20:00Z","v":14758,"vw":242.905048},{"c":242.945,"h":242.96,"l":242.911,"n":115,"o":242.96,"t":"2026-10-20T17:25:00Z","v":3030,"vw":242.945078},{"c":242.97,"h":243.07,"l":242.97,"n":135,"o":243.03,"t":"2026-10-20T17:30:00Z","v":4289,"vw":243.03016},{"c":243.085,"h":243.085,"l":243.0174,"n":118,"o":243.0174,"t":"2026-10-20T17:35:00Z","v":6428,"vw":243.052034},{"c":243.14,"h":243.14,"l":243.095,"n":107,"o":243.1,"t":"2026-10-20T17:40:00Z","v":4665,"vw":243.118063},{"c":243.09,"h":243.15,"l":243.09,"n":92,"o":243.15,"t":"2026-10-20T17:45:00Z","v":4553,"vw":243.113027},{"c":243.22,"h":243.2252,"l":243.1,"n":676,"o":243.1,"t":"2026-10-20T17:50:00Z","v":5259,"vw":243.169829},{"c":243.14,"h":243.21,"l":243.11,"n":141,"o":243.195,"t":"2026-10-20T17:55:00Z","v":5342,"vw":243.153993},{"c":243.09,"h":243.18,"l":243.05,"n":182,"o":243.17,"t":"2026-10-20T18:00:00Z","v":10786,"vw":243.099774},{"c":243.11,"h":243.11,"l":243.06,"n":148,"o":243.11,"t":"2026-10-20T18:05:00Z","v":5412,"vw":243.092063},{"c":243.1341,"h":243.17,"l":243.1014,"n":114,"o":243.1168,"t":"2026-10-20T18:10:00Z","v":10774,"vw":243.138207},{"c":243.13,"h":243.15,"l":243.1,"n":161,"o":243.135,"t":"2026-10-20T18:15:00Z","v":8078,"vw":243.129552},{"c":243.11,"h":243.11,"l":243.0583,"n":160,"o":243.0876,"t":"2026-10-20T18:20:00Z","v":7825,"vw":243.091587},{"c":243.07,"h":243.07,"l":243.04,"n":133,"o":243.0558,"t":"2026-10-20T18:25:00Z","v":5782,"vw":243.055584},{"c":243.0438,"h":243.11,"l":243.03,"n":140,"o":243.0641,"t":"2026-10-20T18:30:00Z","v":4987,"vw":243.058165},{"c":242.98,"h":243.01,"l":242.96,"n":158,"o":243.01,"t":"2026-10-20T18:35:00Z","v":7131,"vw":242.981772},{"c":242.85,"h":242.98,"l":242.85,"n":128,"o":242.97,"t":"2026-10-20T18:40:00Z","v":8123,"vw":242.930512},{"c":242.905,"h":242.9101,"l":242.84,"n":115,"o":242.84,"t":"2026-10-20T18:45:00Z","v":34177,"vw":242.899668},{"c":242.96,"h":242.96,"l":242.8901,"n":134,"o":242.9172,"t":"2026-10-20T18:50:00Z","v":5233,"vw":242.925727},{"c":242.9328,"h":243.01,"l":242.9,"n":142,"o":243,"t":"2026-10-20T18:55:00Z","v":6594,"vw":242.940972},{"c":242.96,"h":242.97,"l":242.92,"n":165,"o":242.92,"t":"2026-10-20T19:00:00Z","v":8007,"vw":242.94638},{"c":243,"h":243.02,"l":242.96,"n":188,"o":242.96,"t":"2026-10-20T19:05:00Z","v":11138,"vw":242.995464},{"c":242.96,"h":243.06,"l":242.96,"n":186,"o":242.99,"t":"2026-10-20T19:10:00Z","v":9014,"vw":243.018484},{"c":242.94,"h":242.9799,"l":242.89,"n":249,"o":242.97,"t":"2026-10-20T19:15:00Z","v":12764,"vw":242.945181},{"c":242.7893,"h":242.9768,"l":242.77,"n":174,"o":242.9648,"t":"2026-10-20T19:20:00Z","v":13816,"vw":242.819929},{"c":242.88,"h":242.93,"l":242.7818,"n":146,"o":242.7818,"t":"2026-10-20T19:25:00Z","v":14206,"vw":242.88019},{"c":242.965,"h":242.965,"l":242.83,"n":214,"o":242.84,"t":"2026-10-20T19:30:00Z","v":10506,"vw":242.899856},{"c":242.89,"h":242.98,"l":242.86,"n":310,"o":242.96,"t":"2026-10-20T19:35:00Z","v":17813,"vw":242.892376},{"c":242.99,"h":243.04,"l":242.86,"n":315,"o":242.88,"t":"2026-10-20T19:40:00Z","v":19762,"vw":242.938526},{"c":243.03,"h":243.065,"l":242.97,"n":272,"o":242.97,"t":"2026-10-20T19:45:00Z","v":12059,"vw":243.019696},{"c":243,"h":243.06,"l":242.96,"n":279,"o":243.04,"t":"2026-10-20T19:50:00Z","v":13728,"vw":243.000491},{"c":243.13,"h":243.13,"l":242.96,"n":467,"o":242.97,"t":"2026-10-20T19:55:00Z","v":25592,"vw":243.029515},{"c":243.07,"h":243.07,"l":243.07,"n":14,"o":243.07,"t":"2026-10-20T20:00:00Z","v":1905,"vw":243.07},{"c":243,"h":243,"l":243,"n":2,"o":243,"t":"2026-10-20T21:00:00Z","v":203,"vw":243},{"c":243,"h":243,"l":243,"n":4,"o":243,"t":"2026-10-21T11:00:00Z","v":106,"vw":243},{"c":243.578,"h":243.578,"l":243.578,"n":1,"o":243.578,"t":"2026-10-21T12:45:00Z","v":105,"vw":243.578},{"c":243.92,"h":243.92,"l":243.92,"n":1,"o":243.92,"t":"2026-10-21T12:55:00Z","v":205,"vw":243.92},{"c":243.8133,"h":243.8133,"l":243.8133,"n":2,"o":243.8133,"t":"2026-10-21T13:05:00Z","v":126,"vw":243.8133},{"c":243.2,"h":243.2,"l":243.2,"n":1,"o":243.2,"t":"2026-10-21T13:25:00Z","v":100,"vw":243.2},{"c":242.88,"h":243.53,"l":242.75,"n":712,"o":243.24,"t":"2026-10-21T13:30:00Z","v":38968,"vw":243.062739},{"c":243.2009,"h":243.2799,"l":242.94,"n":131,"o":242.94,"t":"2026-10-21T13:35:00Z","v":3192,"vw":243.122412},{"c":243.185,"h":243.5,"l":243.18,"n":182,"o":243.295,"t":"2026-10-21T13:40:00Z","v":8342,"vw":243.324181},{"c":243.31,"h":243.33,"l":243.18,"n":184,"o":243.22,"t":"2026-10-21T13:45:00Z","v":11583,"vw":243.248553},{"c":243.23,"h":243.38,"l":243.2,"n":203,"o":243.28,"t":"2026-10-21T13:50:00Z","v":7874,"vw":243.279991},{"c":243.08,"h":243.35,"l":242.99,"n":183,"o":243.305,"t":"2026-10-21T13:55:00Z","v":10205,"vw":243.181202},{"c":242.735,"h":243.06,"l":242.735,"n":212,"o":243.06,"t":"2026-10-21T14:00:00Z","v":10012,"vw":242.876652},{"c":242.485,"h":242.64,"l":242.485,"n":204,"o":242.54,"t":"2026-10-21T14:05:00Z","v":7648,"vw":242.565346},{"c":242.705,"h":242.77,"l":242.55,"n":213,"o":242.55,"t":"2026-10-21T14:10:00Z","v":7823,"vw":242.63867},{"c":242.79,"h":242.79,"l":242.685,"n":231,"o":242.71,"t":"2026-10-21T14:15:00Z","v":7344,"vw":242.719603},{"c":242.805,"h":242.805,"l":242.72,"n":154,"o":242.72,"t":"2026-10-21T14:20:00Z","v":3554,"vw":242.768302},{"c":242.72,"h":242.75,"l":242.68,"n":169,"o":242.72,"t":"2026-10-21T14:25:00Z","v":5139,"vw":242.708939},{"c":242.8708,"h":242.975,"l":242.74,"n":196,"o":242.74,"t":"2026-10-21T14:30:00Z","v":42593,"vw":242.908106},{"c":242.95,"h":243.0086,"l":242.88,"n":254,"o":242.88,"t":"2026-10-21T14:35:00Z","v":5853,"vw":242.954341},{"c":243.05,"h":243.05,"l":242.92,"n":258,"o":242.96,"t":"2026-10-21T14:40:00Z","v":11819,"vw":242.984814},{"c":243.135,"h":243.15,"l":243.02,"n":232,"o":243.05,"t":"2026-10-21T14:45:00Z","v":6935,"vw":243.086195},{"c":243.11,"h":243.16,"l":243.09,"n":214,"o":243.145,"t":"2026-10-21T14:50:00Z","v":9370,"vw":243.134086},{"c":243.055,"h":243.1198,"l":243.0439,"n":228,"o":243.1198,"t":"2026-10-21T14:55:00Z","v":7893,"vw":243.076978},{"c":243.07,"h":243.105,"l":242.97,"n":351,"o":243.05,"t":"2026-10-21T15:00:00Z","v":21130,"vw":243.051911},{"c":243.04,"h":243.1,"l":243.02,"n":209,"o":243.08,"t":"2026-10-21T15:05:00Z","v":7483,"vw":243.063647},{"c":243.06,"h":243.1299,"l":243,"n":164,"o":243.1299,"t":"2026-10-21T15:10:00Z","v":4578,"vw":243.080865},{"c":243.11,"h":243.17,"l":243.07,"n":178,"o":243.07,"t":"2026-10-21T15:15:00Z","v":5335,"vw":243.122827},{"c":243.19,"h":243.22,"l":243.11,"n":140,"o":243.11,"t":"2026-10-21T15:20:00Z","v":4073,"vw":243.169405},{"c":243.34,"h":243.355,"l":243.17,"n":300,"o":243.17,"t":"2026-10-21T15:25:00Z","v":13304,"vw":243.22575},{"c":243.24,"h":243.33,"l":243.21,"n":259,"o":243.33,"t":"2026-10-21T15:30:00Z","v":10824,"vw":243.237249},{"c":243.39,"h":243.39,"l":243.27,"n":222,"o":243.3,"t":"2026-10-21T15:35:00Z","v":6556,"vw":243.348246},{"c":243.35,"h":243.38,"l":243.34,"n":173,"o":243.36,"t":"2026-10-21T15:40:00Z","v":3817,"vw":243.357533},{"c":243.45,"h":243.45,"l":243.39,"n":210,"o":243.4,"t":"2026-10-21T15:45:00Z","v":6857,"vw":243.412284},{"c":243.405,"h":243.454,"l":243.39,"n":175,"o":243.45,"t":"2026-10-21T15:50:00Z","v":4939,"vw":243.428913},{"c":243.425,"h":243.45,"l":243.39,"n":152,"o":243.39,"t":"2026-10-21T15:55:00Z","v":3161,"vw":243.419262},{"c":243.46,"h":243.495,"l":243.39,"n":209,"o":243.42,"t":"2026-10-21T16:00:00Z","v":8380,"vw":243.434346},{"c":243.31,"h":243.44,"l":243.3,"n":262,"o":243.44,"t":"2026-10-21T16:05:00Z","v":12421,"vw":243.350984},{"c":243.43,"h":243.4399,"l":243.3201,"n":137,"o":243.3201,"t":"2026-10-21T16:10:00Z","v":4447,"vw":243.354092},{"c":243.44,"h":243.46,"l":243.42,"n":180,"o":243.42,"t":"2026-10-21T16:15:00Z","v":8087,"vw":243.442516},{"c":243.42,"h":243.48,"l":243.42,"n":126,"o":243.46,"t":"2026-10-21T16:20:00Z","v":6098,"vw":243.452131},{"c":243.39,"h":243.45,"l":243.375,"n":148,"o":243.435,"t":"2026-10-21T16:25:00Z","v":7331,"vw":243.424697},{"c":243.3901,"h":243.45,"l":243.375,"n":122,"o":243.425,"t":"2026-10-21T16:30:00Z","v":7470,"vw":243.403634},{"c":243.57,"h":243.61,"l":243.3001,"n":218,"o":243.3999,"t":"2026-10-21T16:35:00Z","v":10229,"vw":243.438234},{"c":243.4101,"h":243.53,"l":243.36,"n":152,"o":243.53,"t":"2026-10-21T16:40:00Z","v":9925,"vw":243.403798},{"c":243.475,"h":243.475,"l":243.37,"n":112,"o":243.39,"t":"2026-10-21T16:45:00Z","v":4938,"vw":243.404152},{"c":243.54,"h":243.54,"l":243.47,"n":148,"o":243.47,"t":"2026-10-21T16:50:00Z","v":8021,"vw":243.502979},{"c":243.57,"h":243.5759,"l":243.52,"n":129,"o":243.55,"t":"2026-10-21T16:55:00Z","v":6613,"vw":243.546554},{"c":243.5001,"h":243.59,"l":243.47,"n":181,"o":243.59,"t":"2026-10-21T17:00:00Z","v":9281,"vw":243.523094},{"c":243.59,"h":243.59,"l":243.49,"n":122,"o":243.51,"t":"2026-10-21T17:05:00Z","v":6359,"vw":243.520295},{"c":243.625,"h":243.625,"l":243.53,"n":136,"o":243.6,"t":"2026-10-21T17:10:00Z","v":5590,"vw":243.581508},{"c":243.63,"h":243.65,"l":243.59,"n":158,"o":243.59,"t":"2026-10-21T17:15:00Z","v":10551,"vw":243.627197},{"c":243.67,"h":243.6814,"l":243.6,"n":169,"o":243.62,"t":"2026-10-21T17:20:00Z","v":12485,"vw":243.648461},{"c":243.62,"h":243.66,"l":243.62,"n":139,"o":243.66,"t":"2026-10-21T17:25:00Z","v":8338,"vw":243.629142},{"c":243.5,"h":243.63,"l":243.5,"n":212,"o":243.63,"t":"2026-10-21T17:30:00Z","v":13481,"vw":243.539959},{"c":243.5,"h":243.54,"l":243.4701,"n":292,"o":243.51,"t":"2026-10-21T17:35:00Z","v":13861,"vw":243.506101},{"c":243.6001,"h":243.64,"l":243.51,"n":177,"o":243.51,"t":"2026-10-21T17:40:00Z","v":9797,"vw":243.593688},{"c":243.56,"h":243.63,"l":243.56,"n":809,"o":243.61,"t":"2026-10-21T17:45:00Z","v":9202,"vw":243.584434},{"c":243.61,"h":243.64,"l":243.565,"n":125,"o":243.57,"t":"2026-10-21T17:50:00Z","v":5126,"vw":243.607658},{"c":243.58,"h":243.65,"l":243.575,"n":188,"o":243.62,"t":"2026-10-21T17:55:00Z","v":9825,"vw":243.61371},{"c":243.55,"h":243.59,"l":243.49,"n":180,"o":243.585,"t":"2026-10-21T18:00:00Z","v":14485,"vw":243.525474},{"c":243.57,"h":243.6,"l":243.54,"n":173,"o":243.54,"t":"2026-10-21T18:05:00Z","v":7136,"vw":243.577379},{"c":243.65,"h":243.66,"l":243.555,"n":102,"o":243.555,"t":"2026-10-21T18:10:00Z","v":3967,"vw":243.602186},{"c":243.66,"h":243.71,"l":243.65,"n":156,"o":243.695,"t":"2026-10-21T18:15:00Z","v":16698,"vw":243.675113},{"c":243.63,"h":243.6401,"l":243.61,"n":122,"o":243.64,"t":"2026-10-21T18:20:00Z","v":7149,"vw":243.62699},{"c":243.71,"h":243.73,"l":243.62,"n":160,"o":243.63,"t":"2026-10-21T18:25:00Z","v":6908,"vw":243.682962},{"c":243.75,"h":243.75,"l":243.69,"n":169,"o":243.7,"t":"2026-10-21T18:30:00Z","v":21609,"vw":243.708893},{"c":243.74,"h":243.745,"l":243.71,"n":195,"o":243.745,"t":"2026-10-21T18:35:00Z","v":10353,"vw":243.720022},{"c":243.765,"h":243.8,"l":243.735,"n":117,"o":243.735,"t":"2026-10-21T18:40:00Z","v":4974,"vw":243.777053},{"c":243.52,"h":243.7866,"l":243.52,"n":257,"o":243.77,"t":"2026-10-21T18:45:00Z","v":11697,"vw":243.693466},{"c":243.55,"h":243.57,"l":243.43,"n":154,"o":243.48,"t":"2026-10-21T18:50:00Z","v":18588,"vw":243.512196},{"c":243.2,"h":243.415,"l":243.2,"n":129,"o":243.415,"t":"2026-10-21T18:55:00Z","v":5631,"vw":243.314227},{"c":242.97,"h":243.2,"l":242.88,"n":223,"o":243.2,"t":"2026-10-21T19:00:00Z","v":9473,"vw":243.048149},{"c":243.01,"h":243.11,"l":242.92,"n":146,"o":243.01,"t":"2026-10-21T19:05:00Z","v":4834,"vw":242.997137},{"c":243.07,"h":243.11,"l":242.9,"n":228,"o":242.9748,"t":"2026-10-21T19:10:00Z","v":11257,"vw":243.057992},{"c":243.24,"h":243.3099,"l":243.08,"n":390,"o":243.08,"t":"2026-10-21T19:15:00Z","v":33474,"vw":243.23119},{"c":243.305,"h":243.36,"l":243.22,"n":189,"o":243.285,"t":"2026-10-21T19:20:00Z","v":11420,"vw":243.283259},{"c":243.5,"h":243.51,"l":243.4,"n":183,"o":243.4128,"t":"2026-10-21T19:25:00Z","v":8724,"vw":243.44526},{"c":243.5,"h":243.53,"l":243.47,"n":145,"o":243.515,"t":"2026-10-21T19:30:00Z","v":6229,"vw":243.508832},{"c":243.47,"h":243.55,"l":243.455,"n":217,"o":243.52,"t":"2026-10-21T19:35:00Z","v":10067,"vw":243.48132},{"c":243.56,"h":243.56,"l":243.44,"n":160,"o":243.46,"t":"2026-10-21T19:40:00Z","v":11311,"vw":243.503897},{"c":243.655,"h":243.6686,"l":243.56,"n":184,"o":243.56,"t":"2026-10-21T19:45:00Z","v":6711,"vw":243.621007},{"c":243.75,"h":243.8,"l":243.66,"n":287,"o":243.68,"t":"2026-10-21T19:50:00Z","v":20263,"vw":243.762302},{"c":243.67,"h":243.76,"l":243.63,"n":593,"o":243.76,"t":"2026-10-21T19:55:00Z","v":52965,"vw":243.704348},{"c":243.66,"h":243.66,"l":243.66,"n":13,"o":243.66,"t":"2026-10-21T20:00:00Z","v":2618,"vw":243.66},{"c":244.04,"h":244.04,"l":244.04,"n":1,"o":244.04,"t":"2026-10-21T22:05:00Z","v":200,"vw":244.04},{"c":242.74,"h":242.74,"l":242.74,"n":62,"o":242.74,"t":"2026-10-22T12:10:00Z","v":2000,"vw":242.74},{"c":242.8,"h":242.8,"l":242.8,"n":3,"o":242.8,"t":"2026-10-22T12:20:00Z","v":359,"vw":242.8},{"c":242.8,"h":242.8,"l":242.8,"n":12,"o":242.8,"t":"2026-10-22T12:25:00Z","v":350,"vw":242.8},{"c":243,"h":243,"l":243,"n":1,"o":243,"t":"2026-10-22T12:35:00Z","v":209,"vw":243},{"c":243,"h":243,"l":243,"n":1,"o":243,"t":"2026-10-22T13:00:00Z","v":117,"vw":243},{"c":243.41,"h":243.41,"l":242.93,"n":504,"o":242.93,"t":"2026-10-22T13:30:00Z","v":31201,"vw":242.97455},{"c":243.5795,"h":243.66,"l":243.34,"n":172,"o":243.34,"t":"2026-10-22T13:35:00Z","v":7144,"vw":243.528919},{"c":243.45,"h":243.67,"l":243.43,"n":186,"o":243.65,"t":"2026-10-22T13:40:00Z","v":8839,"vw":243.513788},{"c":243.75,"h":243.78,"l":243.335,"n":504,"o":243.425,"t":"2026-10-22T13:45:00Z","v":39757,"vw":243.500939},{"c":243.9,"h":243.93,"l":243.71,"n":258,"o":243.7813,"t":"2026-10-22T13:50:00Z","v":21222,"vw":243.824781},{"c":244.13,"h":244.13,"l":243.88,"n":276,"o":243.89,"t":"2026-10-22T13:55:00Z","v":8459,"vw":243.995861},{"c":244.14,"h":244.185,"l":243.95,"n":506,"o":244.185,"t":"2026-10-22T14:00:00Z","v":27448,"vw":244.014715},{"c":243.89,"h":244.17,"l":243.81,"n":283,"o":244.17,"t":"2026-10-22T14:05:00Z","v":16920,"vw":243.874526},{"c":243.975,"h":243.975,"l":243.87,"n":421,"o":243.91,"t":"2026-10-22T14:10:00Z","v":28676,"vw":243.925612},{"c":244.08,"h":244.1466,"l":243.88,"n":324,"o":243.97,"t":"2026-10-22T14:15:00Z","v":14157,"vw":243.998288},{"c":243.81,"h":244.0999,"l":243.81,"n":325,"o":244.06,"t":"2026-10-22T14:20:00Z","v":13678,"vw":243.919907},{"c":243.485,"h":243.81,"l":243.465,"n":264,"o":243.81,"t":"2026-10-22T14:25:00Z","v":6498,"vw":243.715139},{"c":243.23,"h":243.535,"l":243.22,"n":280,"o":243.49,"t":"2026-10-22T14:30:00Z","v":11335,"vw":243.307038},{"c":243.365,"h":243.44,"l":243.23,"n":238,"o":243.26,"t":"2026-10-22T14:35:00Z","v":108960,"vw":243.243881},{"c":243.33,"h":243.41,"l":243.29,"n":356,"o":243.35,"t":"2026-10-22T14:40:00Z","v":14905,"vw":243.346174},{"c":243.54,"h":243.54,"l":243.31,"n":199,"o":243.33,"t":"2026-10-22T14:45:00Z","v":5595,"vw":243.445616},{"c":243.63,"h":243.63,"l":243.56,"n":208,"o":243.575,"t":"2026-10-22T14:50:00Z","v":5537,"vw":243.588159},{"c":243.81,"h":243.8271,"l":243.61,"n":269,"o":243.73,"t":"2026-10-22T14:55:00Z","v":9540,"vw":243.673558},{"c":243.78,"h":243.86,"l":243.6378,"n":286,"o":243.79,"t":"2026-10-22T15:00:00Z","v":25201,"vw":243.725899},{"c":243.81,"h":243.84,"l":243.74,"n":252,"o":243.78,"t":"2026-10-22T15:05:00Z","v":9090,"vw":243.804456},{"c":243.8501,"h":243.93,"l":243.79,"n":289,"o":243.83,"t":"2026-10-22T15:10:00Z","v":13014,"vw":243.89121},{"c":244.095,"h":244.095,"l":243.82,"n":279,"o":243.87,"t":"2026-10-22T15:15:00Z","v":9415,"vw":243.925268},{"c":244.28,"h":244.3025,"l":244.08,"n":305,"o":244.08,"t":"2026-10-22T15:20:00Z","v":10967,"vw":244.177572},{"c":244.16,"h":244.285,"l":244.14,"n":284,"o":244.285,"t":"2026-10-22T15:25:00Z","v":6527,"vw":244.21869},{"c":244.1,"h":244.1357,"l":244.02,"n":276,"o":244.12,"t":"2026-10-22T15:30:00Z","v":6369,"vw":244.097475},{"c":244.15,"h":244.17,"l":244.08,"n":228,"o":244.09,"t":"2026-10-22T15:35:00Z","v":5522,"vw":244.135416},{"c":244.055,"h":244.1301,"l":243.95,"n":564,"o":244.13,"t":"2026-10-22T15:40:00Z","v":22431,"vw":244.012173},{"c":244.195,"h":244.195,"l":244.11,"n":173,"o":244.11,"t":"2026-10-22T15:45:00Z","v":5595,"vw":244.151978},{"c":244.21,"h":244.32,"l":244.21,"n":178,"o":244.3,"t":"2026-10-22T15:50:00Z","v":6022,"vw":244.258448},{"c":244.46,"h":244.49,"l":244.28,"n":168,"o":244.28,"t":"2026-10-22T15:55:00Z","v":4822,"vw":244.415584},{"c":244.5898,"h":244.59,"l":244.4901,"n":258,"o":244.4901,"t":"2026-10-22T16:00:00Z","v":7636,"vw":244.553229},{"c":244.65,"h":244.65,"l":244.47,"n":182,"o":244.525,"t":"2026-10-22T16:05:00Z","v":6469,"vw":244.547764},{"c":244.61,"h":244.67,"l":244.555,"n":131,"o":244.66,"t":"2026-10-22T16:10:00Z","v":4870,"vw":244.61137},{"c":244.705,"h":244.705,"l":244.63,"n":146,"o":244.63,"t":"2026-10-22T16:15:00Z","v":4966,"vw":244.679987},{"c":244.76,"h":244.8001,"l":244.7,"n":200,"o":244.7,"t":"2026-10-22T16:20:00Z","v":5958,"vw":244.756198},{"c":244.885,"h":244.9,"l":244.7369,"n":106,"o":244.77,"t":"2026-10-22T16:25:00Z","v":4385,"vw":244.798005},{"c":244.64,"h":244.855,"l":244.64,"n":157,"o":244.855,"t":"2026-10-22T16:30:00Z","v":4257,"vw":244.81301},{"c":244.315,"h":244.645,"l":244.31,"n":215,"o":244.645,"t":"2026-10-22T16:35:00Z","v":10530,"vw":244.484318},{"c":244.26,"h":244.31,"l":244.24,"n":89,"o":244.2925,"t":"2026-10-22T16:40:00Z","v":3596,"vw":244.270492},{"c":244.195,"h":244.3,"l":244.08,"n":248,"o":244.3,"t":"2026-10-22T16:45:00Z","v":12995,"vw":244.187833},{"c":244.425,"h":244.43,"l":244.12,"n":219,"o":244.19,"t":"2026-10-22T16:50:00Z","v":10127,"vw":244.228801},{"c":244.475,"h":244.505,"l":244.43,"n":132,"o":244.43,"t":"2026-10-22T16:55:00Z","v":2890,"vw":244.471565},{"c":244.25,"h":244.495,"l":244.25,"n":141,"o":244.495,"t":"2026-10-22T17:00:00Z","v":3901,"vw":244.352171},{"c":244.12,"h":244.2201,"l":244.12,"n":102,"o":244.215,"t":"2026-10-22T17:05:00Z","v":3454,"vw":244.171519},{"c":244.2092,"h":244.2092,"l":244.115,"n":162,"o":244.115,"t":"2026-10-22T17:10:00Z","v":71829,"vw":244.187044},{"c":244.17,"h":244.26,"l":244.105,"n":290,"o":244.21,"t":"2026-10-22T17:15:00Z","v":40501,"vw":244.17021},{"c":244.285,"h":244.29,"l":244.17,"n":143,"o":244.2,"t":"2026-10-22T17:20:00Z","v":91080,"vw":244.173013},{"c":244.49,"h":244.49,"l":244.28,"n":128,"o":244.28,"t":"2026-10-22T17:25:00Z","v":6630,"vw":244.32123},{"c":244.64,"h":244.64,"l":244.45,"n":153,"o":244.47,"t":"2026-10-22T17:30:00Z","v":5345,"vw":244.520966},{"c":244.59,"h":244.72,"l":244.59,"n":123,"o":244.72,"t":"2026-10-22T17:35:00Z","v":3356,"vw":244.630879},{"c":244.67,"h":244.67,"l":244.59,"n":105,"o":244.64,"t":"2026-10-22T17:40:00Z","v":5096,"vw":244.628823},{"c":244.51,"h":244.56,"l":244.51,"n":143,"o":244.55,"t":"2026-10-22T17:45:00Z","v":19651,"vw":244.546579},{"c":244.44,"h":244.47,"l":244.37,"n":658,"o":244.47,"t":"2026-10-22T17:50:00Z","v":4954,"vw":244.437652},{"c":244.5,"h":244.54,"l":244.48,"n":200,"o":244.51,"t":"2026-10-22T17:55:00Z","v":15198,"vw":244.52762},{"c":244.17,"h":244.49,"l":244.12,"n":269,"o":244.49,"t":"2026-10-22T18:00:00Z","v":15861,"vw":244.300313},{"c":244.52,"h":244.52,"l":244.21,"n":179,"o":244.21,"t":"2026-10-22T18:05:00Z","v":6115,"vw":244.403925},{"c":244.565,"h":244.63,"l":244.52,"n":192,"o":244.53,"t":"2026-10-22T18:10:00Z","v":17539,"vw":244.586286},{"c":244.7599,"h":244.7599,"l":244.55,"n":183,"o":244.58,"t":"2026-10-22T18:15:00Z","v":11018,"vw":244.644715},{"c":244.77,"h":244.84,"l":244.76,"n":266,"o":244.765,"t":"2026-10-22T18:20:00Z","v":22720,"vw":244.806452},{"c":244.55,"h":244.75,"l":244.49,"n":264,"o":244.74,"t":"2026-10-22T18:25:00Z","v":13663,"vw":244.600899},{"c":244.52,"h":244.54,"l":244.35,"n":334,"o":244.495,"t":"2026-10-22T18:30:00Z","v":29360,"vw":244.45034},{"c":244.405,"h":244.51,"l":244.36,"n":256,"o":244.5,"t":"2026-10-22T18:35:00Z","v":14502,"vw":244.456343},{"c":244.41,"h":244.4281,"l":244.34,"n":217,"o":244.4281,"t":"2026-10-22T18:40:00Z","v":14978,"vw":244.379681},{"c":244.49,"h":244.54,"l":244.43,"n":208,"o":244.44,"t":"2026-10-22T18:45:00Z","v":18666,"vw":244.487604},{"c":244.515,"h":244.5699,"l":244.48,"n":180,"o":244.5699,"t":"2026-10-22T18:50:00Z","v":11871,"vw":244.5002},{"c":244.54,"h":244.61,"l":244.54,"n":175,"o":244.54,"t":"2026-10-22T18:55:00Z","v":5699,"vw":244.565083},{"c":244.55,"h":244.55,"l":244.4,"n":260,"o":244.5,"t":"2026-10-22T19:00:00Z","v":19724,"vw":244.451785},{"c":244.68,"h":244.74,"l":244.53,"n":303,"o":244.575,"t":"2026-10-22T19:05:00Z","v":18077,"vw":244.632656},{"c":244.6,"h":244.76,"l":244.6,"n":179,"o":244.62,"t":"2026-10-22T19:10:00Z","v":8165,"vw":244.69338},{"c":244.745,"h":244.76,"l":244.62,"n":254,"o":244.65,"t":"2026-10-22T19:15:00Z","v":20192,"vw":244.660291},{"c":244.7,"h":244.86,"l":244.68,"n":230,"o":244.77,"t":"2026-10-22T19:20:00Z","v":11094,"vw":244.727325},{"c":244.795,"h":244.8,"l":244.6501,"n":185,"o":244.68,"t":"2026-10-22T19:25:00Z","v":6449,"vw":244.688602},{"c":244.7401,"h":244.79,"l":244.71,"n":288,"o":244.76,"t":"2026-10-22T19:30:00Z","v":10504,"vw":244.752786},{"c":244.74,"h":244.765,"l":244.65,"n":226,"o":244.74,"t":"2026-10-22T19:35:00Z","v":14235,"vw":244.695792},{"c":244.705,"h":244.77,"l":244.66,"n":232,"o":244.7214,"t":"2026-10-22T19:40:00Z","v":10592,"vw":244.722354},{"c":244.71,"h":244.73,"l":244.62,"n":344,"o":244.73,"t":"2026-10-22T19:45:00Z","v":15067,"vw":244.678025},{"c":245,"h":245.22,"l":244.69,"n":569,"o":244.7,"t":"2026-10-22T19:50:00Z","v":23867,"vw":244.968174},{"c":245.06,"h":245.09,"l":244.91,"n":449,"o":244.97,"t":"2026-10-22T19:55:00Z","v":21092,"vw":245.018083},{"c":245.12,"h":245.12,"l":245.12,"n":13,"o":245.12,"t":"2026-10-22T20:00:00Z","v":1977,"vw":245.12},{"c":244.5,"h":244.5,"l":244.5,"n":5,"o":244.5,"t":"2026-10-22T20:45:00Z","v":367,"vw":244.5},{"c":245,"h":245,"l":245,"n":1,"o":245,"t":"2026-10-22T21:00:00Z","v":402,"vw":245}],"history":[{"c":199.99,"h":201.38,"l":199.6139,"n":16285,"o":201.26,"t":"2024-10-21T04:00:00Z","v":1124409,"vw":200.337457},{"c":199.64,"h":199.95,"l":198.6422,"n":11952,"o":199,"t":"2024-10-22T04:00:00Z","v":549379,"vw":199.312581},{"c":198.49,"h":199.585,"l":197.57,"n":14977,"o":198.99,"t":"2024-10-23T04:00:00Z","v":722186,"vw":198.58472},{"c":197.92,"h":198.47,"l":197.3213,"n":13186,"o":198.4,"t":"2024-10-24T04:00:00Z","v":529779,"vw":197.977851},{"c":196.89,"h":198.8366,"l":196.7301,"n":13363,"o":198.58,"t":"2024-10-25T04:00:00Z","v":564285,"vw":197.838772},{"c":197.7,"h":198.099,"l":197.51,"n":13562,"o":197.51,"t":"2024-10-28T04:00:00Z","v":502292,"vw":197.8153},{"c":197.35,"h":197.96,"l":196.67,"n":12027,"o":197.16,"t":"2024-10-29T04:00:00Z","v":529083,"vw":197.544584},{"c":196.99,"h":197.97,"l":196.9,"n":11553,"o":197.12,"t":"2024-10-30T04:00:00Z","v":524279,"vw":197.420086},{"c":194.19,"h":196.19,"l":194.19,"n":18804,"o":196.19,"t":"2024-10-31T04:00:00Z","v":1010562,"vw":195.235562},{"c":195.02,"h":196.26,"l":194.86,"n":14347,"o":195.15,"t":"2024-11-01T04:00:00Z","v":735496,"vw":195.462246},{"c":194.73,"h":195.56,"l":194.095,"n":14072,"o":195.13,"t":"2024-11-04T05:00:00Z","v":561482,"vw":194.94224},{"c":196.52,"h":196.52,"l":194.5,"n":12040,"o":194.71,"t":"2024-11-05T05:00:00Z","v":692872,"vw":195.875507},{"c":201.36,"h":201.67,"l":200.03,"n":21066,"o":201.37,"t":"2024-11-06T05:00:00Z","v":1323194,"vw":200.849697},{"c":201.75,"h":202.12,"l":201.3527,"n":15730,"o":201.99,"t":"2024-11-07T05:00:00Z","v":1033879,"vw":201.711713},{"c":203.07,"h":203.72,"l":202.07,"n":15542,"o":202.3,"t":"2024-11-08T05:00:00Z","v":919862,"vw":202.998386},{"c":202.78,"h":203.8,"l":202.6001,"n":14819,"o":203.22,"t":"2024-11-11T05:00:00Z","v":865468,"vw":203.143412},{"c":201.59,"h":203.03,"l":201.25,"n":16460,"o":202.82,"t":"2024-11-12T05:00:00Z","v":1071817,"vw":202.148847},{"c":201.61,"h":202.1598,"l":201,"n":13250,"o":201.57,"t":"2024-11-13T05:00:00Z","v":752854,"vw":201.718059},{"c":200.22,"h":201.74,"l":200.08,"n":15253,"o":201.69,"t":"2024-11-14T05:00:00Z","v":1449186,"vw":201.078425},{"c":198.69,"h":199.835,"l":198.43,"n":17907,"o":199.51,"t":"2024-11-15T05:00:00Z","v":1248363,"vw":198.92206},{"c":199.47,"h":199.82,"l":198.5058,"n":13202,"o":198.86,"t":"2024-11-18T05:00:00Z","v":786610,"vw":199.294941},{"c":198.64,"h":199.1999,"l":197.5,"n":14215,"o":198.36,"t":"2024-11-19T05:00:00Z","v":867028,"vw":198.537283},{"c":198.74,"h":198.94,"l":197.3443,"n":13260,"o":198.88,"t":"2024-11-20T05:00:00Z","v":742603,"vw":197.929748},{"c":201,"h":201.47,"l":198.77,"n":12405,"o":199.5,"t":"2024-11-21T05:00:00Z","v":773239,"vw":200.69688},{"c":202.46,"h":202.59,"l":201.16,"n":11711,"o":201.21,"t":"2024-11-22T05:00:00Z","v":675631,"vw":202.212051},{"c":203.95,"h":204.36,"l":203.24,"n":14911,"o":203.53,"t":"2024-11-25T05:00:00Z","v":948326,"vw":203.824991},{"c":204.23,"h":204.385,"l":203.16,"n":11823,"o":203.92,"t":"2024-11-26T05:00:00Z","v":765606,"vw":203.753968},{"c":203.88,"h":204.87,"l":203.73,"n":12995,"o":204.47,"t":"2024-11-27T05:00:00Z","v":762656,"vw":204.290488},{"c":204.68,"h":205.2,"l":204,"n":9216,"o":204.08,"t":"2024-11-29T05:00:00Z","v":450315,"vw":204.665286},{"c":204.42,"h":204.9,"l":203.5847,"n":17753,"o":204.82,"t":"2024-12-02T05:00:00Z","v":1077871,"vw":204.176688},{"c":203.86,"h":204.51,"l":203.52,"n":13583,"o":204.42,"t":"2024-12-03T05:00:00Z","v":894531,"vw":203.891157},{"c":203.51,"h":204.125,"l":202.9708,"n":14408,"o":204.05,"t":"2024-12-04T05:00:00Z","v":1067409,"vw":203.471795},{"c":202.89,"h":203.64,"l":202.8,"n":13321,"o":203.54,"t":"2024-12-05T05:00:00Z","v":875396,"vw":203.165458},{"c":202.9,"h":203.54,"l":202.9,"n":13535,"o":203.11,"t":"2024-12-06T05:00:00Z","v":1033212,"vw":203.161781},{"c":202.15,"h":203.325,"l":201.99,"n":16389,"o":203.13,"t":"2024-12-09T05:00:00Z","v":1181754,"vw":202.632675},{"c":201.13,"h":201.77,"l":200.56,"n":18600,"o":201.77,"t":"2024-12-10T05:00:00Z","v":3064732,"vw":201.358794},{"c":201.09,"h":201.99,"l":201.08,"n":14263,"o":201.86,"t":"2024-12-11T05:00:00Z","v":1262095,"vw":201.555626},{"c":200.49,"h":201.37,"l":200.49,"n":15848,"o":201.16,"t":"2024-12-12T05:00:00Z","v":1296183,"vw":200.816003},{"c":202.05,"h":202.435,"l":201.56,"n":21416,"o":201.9,"t":"2024-12-13T05:00:00Z","v":1636852,"vw":201.942507},{"c":202.47,"h":203.43,"l":202.28,"n":17866,"o":202.4,"t":"2024-12-16T05:00:00Z","v":1359141,"vw":202.87102},{"c":201.22,"h":201.8081,"l":200.5782,"n":17596,"o":201.47,"t":"2024-12-17T05:00:00Z","v":1455906,"vw":201.178332},{"c":196.04,"h":201.38,"l":195.94,"n":22662,"o":201.08,"t":"2024-12-18T05:00:00Z","v":1463444,"vw":199.485779},{"c":195.46,"h":197.8954,"l":195.41,"n":24725,"o":197.17,"t":"2024-12-19T05:00:00Z","v":2097458,"vw":196.371838},{"c":197.31,"h":198.91,"l":194.78,"n":19552,"o":195.01,"t":"2024-12-20T05:00:00Z","v":1788428,"vw":197.274144},{"c":197.12,"h":197.325,"l":195.29,"n":17841,"o":196.27,"t":"2024-12-23T05:00:00Z","v":1813027,"vw":196.10419},{"c":199.14,"h":199.2,"l":197.35,"n":10946,"o":197.66,"t":"2024-12-24T05:00:00Z","v":984007,"vw":198.260151},{"c":199.68,"h":199.96,"l":198.52,"n":15452,"o":198.57,"t":"2024-12-26T05:00:00Z","v":1444922,"vw":199.269683},{"c":198.27,"h":199.2899,"l":197.185,"n":18530,"o":198.87,"t":"2024-12-27T05:00:00Z","v":1127865,"vw":198.088278},{"c":195.8,"h":196.74,"l":194.68,"n":23734,"o":196.29,"t":"2024-12-30T05:00:00Z","v":1729005,"vw":195.835974},{"c":195.83,"h":196.75,"l":195.27,"n":16698,"o":196.4,"t":"2024-12-31T05:00:00Z","v":1149286,"vw":195.92633},{"c":194.89,"h":197.32,"l":193.96,"n":23120,"o":196.83,"t":"2025-01-02T05:00:00Z","v":1183774,"vw":195.723079},{"c":196.17,"h":196.5,"l":194.89,"n":16742,"o":195.61,"t":"2025-01-03T05:00:00Z","v":923376,"vw":195.858623},{"c":195.89,"h":197.55,"l":195.48,"n":18806,"o":196.72,"t":"2025-01-06T05:00:00Z","v":1526192,"vw":196.866287},{"c":195.21,"h":196.8099,"l":194.6,"n":18015,"o":196.6,"t":"2025-01-07T05:00:00Z","v":832129,"vw":195.861924},{"c":195.81,"h":195.89,"l":194.1001,"n":14272,"o":195.18,"t":"2025-01-08T05:00:00Z","v":800143,"vw":195.125445},{"c":192.84,"h":194.83,"l":192.4434,"n":22820,"o":194.48,"t":"2025-01-10T05:00:00Z","v":1788237,"vw":193.115172},{"c":194.12,"h":194.17,"l":192.0672,"n":16409,"o":192.18,"t":"2025-01-13T05:00:00Z","v":1995447,"vw":193.353491},{"c":195.18,"h":195.23,"l":193.62,"n":13879,"o":194.68,"t":"2025-01-14T05:00:00Z","v":744175,"vw":194.677938},{"c":197.46,"h":197.865,"l":196.69,"n":14210,"o":197.46,"t":"2025-01-15T05:00:00Z","v":797988,"vw":197.405668},{"c":197.83,"h":198.2296,"l":197.1635,"n":14872,"o":197.77,"t":"2025-01-16T05:00:00Z","v":1142447,"vw":197.770718},{"c":199.15,"h":199.68,"l":198.75,"n":14641,"o":199.22,"t":"2025-01-17T05:00:00Z","v":1079799,"vw":199.332045},{"c":201.1,"h":201.115,"l":199.81,"n":19823,"o":199.81,"t":"2025-01-21T05:00:00Z","v":2111060,"vw":200.713777},{"c":201.08,"h":201.845,"l":201.03,"n":14171,"o":201.75,"t":"2025-01-22T05:00:00Z","v":760752,"vw":201.411661},{"c":202.41,"h":202.41,"l":200.9101,"n":13419,"o":201.19,"t":"2025-01-23T05:00:00Z","v":1147516,"vw":201.441532},{"c":202.27,"h":202.81,"l":201.99,"n":12223,"o":202.37,"t":"2025-01-24T05:00:00Z","v":937301,"vw":202.390189},{"c":201.94,"h":201.98,"l":200.03,"n":19698,"o":200.03,"t":"2025-01-27T05:00:00Z","v":1477248,"vw":200.868088},{"c":201.41,"h":202.1475,"l":201.08,"n":14105,"o":201.97,"t":"2025-01-28T05:00:00Z","v":784136,"vw":201.566935},{"c":201.05,"h":202.0782,"l":200.56,"n":13180,"o":201.24,"t":"2025-01-29T05:00:00Z","v":822385,"vw":201.440369},{"c":202.93,"h":203.507,"l":201.86,"n":14671,"o":202.2,"t":"2025-01-30T05:00:00Z","v":1079483,"vw":202.956511},{"c":202.22,"h":204.2199,"l":202.095,"n":16129,"o":203.65,"t":"2025-01-31T05:00:00Z","v":1039611,"vw":203.383252},{"c":201.67,"h":202.3489,"l":199.35,"n":23477,"o":199.79,"t":"2025-02-03T05:00:00Z","v":1406243,"vw":201.104529},{"c":202.21,"h":202.3801,"l":200.96,"n":13645,"o":201.25,"t":"2025-02-04T05:00:00Z","v":787317,"vw":201.905989},{"c":203.88,"h":203.89,"l":201.74,"n":14499,"o":202.79,"t":"2025-02-05T05:00:00Z","v":1726532,"vw":202.988589},{"c":203.54,"h":204.26,"l":202.62,"n":13550,"o":204.26,"t":"2025-02-06T05:00:00Z","v":1166356,"vw":203.433544},{"c":201.83,"h":204,"l":201.73,"n":15461,"o":203.94,"t":"2025-02-07T05:00:00Z","v":942894,"vw":202.402713},{"c":203.15,"h":203.21,"l":202.145,"n":15953,"o":202.88,"t":"2025-02-10T05:00:00Z","v":1135900,"vw":202.796876},{"c":204.19,"h":204.26,"l":202.7,"n":12441,"o":202.95,"t":"2025-02-11T05:00:00Z","v":638026,"vw":203.549292},{"c":203.27,"h":203.4475,"l":202.2,"n":14951,"o":202.38,"t":"2025-02-12T05:00:00Z","v":952238,"vw":202.979751},{"c":204.64,"h":204.76,"l":203.13,"n":13112,"o":203.65,"t":"2025-02-13T05:00:00Z","v":769677,"vw":203.951891},{"c":203.86,"h":204.96,"l":203.7445,"n":12709,"o":204.82,"t":"2025-02-14T05:00:00Z","v":674690,"vw":204.523987},{"c":204.3,"h":204.3,"l":203,"n":17246,"o":203.63,"t":"2025-02-18T05:00:00Z","v":1009138,"vw":203.633727},{"c":205.23,"h":205.24,"l":203.92,"n":14571,"o":204.01,"t":"2025-02-19T05:00:00Z","v":713860,"vw":204.515388},{"c":204.17,"h":204.66,"l":203.3172,"n":16017,"o":204.6,"t":"2025-02-20T05:00:00Z","v":952925,"vw":203.919441},{"c":201.98,"h":203.79,"l":201.7105,"n":17224,"o":203.79,"t":"2025-02-21T05:00:00Z","v":755983,"vw":202.725349},{"c":201.51,"h":202.68,"l":201.37,"n":15385,"o":202.21,"t":"2025-02-24T05:00:00Z","v":1053651,"vw":202.037274},{"c":202.14,"h":202.62,"l":201.02,"n":15562,"o":201.72,"t":"2025-02-25T05:00:00Z","v":899882,"vw":201.934689},{"c":201.58,"h":202.91,"l":200.95,"n":14317,"o":202.46,"t":"2025-02-26T05:00:00Z","v":677295,"vw":202.041569},{"c":200.35,"h":203.145,"l":200.26,"n":14506,"o":201.88,"t":"2025-02-27T05:00:00Z","v":766354,"vw":201.841329},{"c":203.13,"h":203.29,"l":199.61,"n":16554,"o":200.71,"t":"2025-02-28T05:00:00Z","v":982225,"vw":200.999076},{"c":201.22,"h":204.09,"l":200.0328,"n":20761,"o":203.82,"t":"2025-03-03T05:00:00Z","v":1226591,"vw":202.809886},{"c":198.15,"h":200.85,"l":197.7,"n":26421,"o":200.43,"t":"2025-03-04T05:00:00Z","v":2498136,"vw":198.971149},{"c":199.93,"h":200.5,"l":197.2601,"n":19641,"o":198.06,"t":"2025-03-05T05:00:00Z","v":1338079,"vw":198.638434},{"c":197.75,"h":199.03,"l":196.6301,"n":17666,"o":197.56,"t":"2025-03-06T05:00:00Z","v":1030429,"vw":197.681245},{"c":199.59,"h":200.06,"l":197.06,"n":16765,"o":197.4,"t":"2025-03-07T05:00:00Z","v":908915,"vw":198.5309},{"c":196.09,"h":198.6657,"l":194.64,"n":25608,"o":197.44,"t":"2025-03-10T04:00:00Z","v":1300701,"vw":196.91243},{"c":193.39,"h":196.005,"l":192.5,"n":40134,"o":195.94,"t":"2025-03-11T04:00:00Z","v":2925066,"vw":193.887181},{"c":192.17,"h":194.2774,"l":191.28,"n":21908,"o":194.22,"t":"2025-03-12T04:00:00Z","v":1732978,"vw":192.490406},{"c":190.34,"h":192.62,"l":189.7001,"n":27357,"o":191.95,"t":"2025-03-13T04:00:00Z","v":4438066,"vw":191.095086},{"c":193.08,"h":193.3,"l":190.79,"n":15876,"o":191.31,"t":"2025-03-14T04:00:00Z","v":915759,"vw":192.380574},{"c":195.09,"h":195.7,"l":192.39,"n":15926,"o":192.39,"t":"2025-03-17T04:00:00Z","v":955403,"vw":194.628364},{"c":193.86,"h":194.9,"l":193.12,"n":13546,"o":194.61,"t":"2025-03-18T04:00:00Z","v":669347,"vw":193.90233},{"c":195.33,"h":196.19,"l":193.9,"n":12977,"o":194.23,"t":"2025-03-19T04:00:00Z","v":709623,"vw":194.852758},{"c":194.5,"h":195.799,"l":193.88,"n":12800,"o":194.19,"t":"2025-03-20T04:00:00Z","v":701107,"vw":194.736998},{"c":194.17,"h":194.26,"l":192.515,"n":12869,"o":193.42,"t":"2025-03-21T04:00:00Z","v":803001,"vw":193.44084},{"c":196.49,"h":196.75,"l":195.53,"n":13518,"o":195.75,"t":"2025-03-24T04:00:00Z","v":781196,"vw":196.226714},{"c":195.98,"h":196.8,"l":195.2559,"n":12067,"o":196.77,"t":"2025-03-25T04:00:00Z","v":618033,"vw":196.147616},{"c":195.58,"h":197.06,"l":195.145,"n":14398,"o":196.24,"t":"2025-03-26T04:00:00Z","v":828241,"vw":196.124002},{"c":194.58,"h":195.24,"l":193.715,"n":11077,"o":194.43,"t":"2025-03-27T04:00:00Z","v":669633,"vw":194.742401},{"c":191.94,"h":194.64,"l":191.7136,"n":19560,"o":194.25,"t":"2025-03-28T04:00:00Z","v":1034017,"vw":192.704571},{"c":193.99,"h":194.62,"l":190.5509,"n":16047,"o":190.8,"t":"2025-03-31T04:00:00Z","v":1315957,"vw":191.998706},{"c":193.65,"h":194.3496,"l":191.96,"n":15540,"o":193.27,"t":"2025-04-01T04:00:00Z","v":852629,"vw":193.182862},{"c":194.8,"h":195.26,"l":192.0972,"n":13584,"o":192.32,"t":"2025-04-02T04:00:00Z","v":750608,"vw":194.023557},{"c":187.76,"h":191.1504,"l":187.58,"n":30930,"o":189.98,"t":"2025-04-03T04:00:00Z","v":2102023,"vw":189.200568},{"c":177.07,"h":184.55,"l":176.864,"n":57405,"o":183.84,"t":"2025-04-04T04:00:00Z","v":4940652,"vw":179.771506},{"c":175.67,"h":181.3699,"l":169.32,"n":39640,"o":172.62,"t":"2025-04-07T04:00:00Z","v":4043571,"vw":174.405306},{"c":173.71,"h":181.97,"l":171.21,"n":29537,"o":181.31,"t":"2025-04-08T04:00:00Z","v":2724070,"vw":177.45468},{"c":186.54,"h":187.29,"l":171.69,"n":26042,"o":172.12,"t":"2025-04-09T04:00:00Z","v":2555792,"vw":177.857962},{"c":181.58,"h":183.75,"l":176.645,"n":21073,"o":183.59,"t":"2025-04-10T04:00:00Z","v":1767692,"vw":180.941276},{"c":184.75,"h":185.78,"l":180.1,"n":16343,"o":181.08,"t":"2025-04-11T04:00:00Z","v":1460327,"vw":183.23649},{"c":186.76,"h":187.8176,"l":185.12,"n":19458,"o":187.28,"t":"2025-04-14T04:00:00Z","v":2032937,"vw":186.921048},{"c":186.02,"h":188.17,"l":185.93,"n":14980,"o":187.11,"t":"2025-04-15T04:00:00Z","v":1068413,"vw":186.870989},{"c":183.11,"h":186.075,"l":181.78,"n":16923,"o":185.03,"t":"2025-04-16T04:00:00Z","v":1035512,"vw":183.970725},{"c":183.86,"h":185.4783,"l":183.0991,"n":12437,"o":183.4,"t":"2025-04-17T04:00:00Z","v":948652,"vw":184.355373},{"c":180.17,"h":182.87,"l":178.2517,"n":18901,"o":182.55,"t":"2025-04-21T04:00:00Z","v":1374742,"vw":180.049041},{"c":184.38,"h":184.6319,"l":181.61,"n":13281,"o":181.96,"t":"2025-04-22T04:00:00Z","v":1195989,"vw":183.526583},{"c":185.83,"h":189,"l":185.2,"n":14607,"o":187.53,"t":"2025-04-23T04:00:00Z","v":1186964,"vw":186.733875},{"c":188.35,"h":188.48,"l":184.9615,"n":11633,"o":185.81,"t":"2025-04-24T04:00:00Z","v":900902,"vw":187.165605},{"c":188.66,"h":188.7275,"l":186.47,"n":12602,"o":187.87,"t":"2025-04-25T04:00:00Z","v":968533,"vw":187.897517},{"c":189.04,"h":189.6486,"l":187.34,"n":12654,"o":188.72,"t":"2025-04-28T04:00:00Z","v":872946,"vw":188.787738},{"c":190.18,"h":190.6199,"l":188.47,"n":11980,"o":188.58,"t":"2025-04-29T04:00:00Z","v":740166,"vw":189.805375},{"c":191.03,"h":191.55,"l":186.78,"n":17032,"o":188.86,"t":"2025-04-30T04:00:00Z","v":1127104,"vw":189.332779},{"c":190.18,"h":191.7719,"l":190.11,"n":13665,"o":190.93,"t":"2025-05-01T04:00:00Z","v":943121,"vw":191.085536},{"c":193.02,"h":193.5526,"l":192.055,"n":12693,"o":192.48,"t":"2025-05-02T04:00:00Z","v":811087,"vw":192.924108},{"c":192.43,"h":193.41,"l":191.82,"n":13664,"o":192.23,"t":"2025-05-05T04:00:00Z","v":1589228,"vw":192.931762},{"c":190.77,"h":192.2495,"l":190.42,"n":21506,"o":191.05,"t":"2025-05-06T04:00:00Z","v":1001007,"vw":191.160267},{"c":192,"h":192.65,"l":190.77,"n":10887,"o":191.2,"t":"2025-05-07T04:00:00Z","v":631417,"vw":191.704017},{"c":192.72,"h":194.445,"l":191.8,"n":13334,"o":192.84,"t":"2025-05-08T04:00:00Z","v":1252042,"vw":192.930763},{"c":192.23,"h":193.29,"l":191.97,"n":11997,"o":193.16,"t":"2025-05-09T04:00:00Z","v":1049618,"vw":192.524066},{"c":197.08,"h":197.08,"l":195.3621,"n":17879,"o":196.42,"t":"2025-05-12T04:00:00Z","v":2079031,"vw":196.127615},{"c":196.5,"h":197.46,"l":196.34,"n":15115,"o":196.73,"t":"2025-05-13T04:00:00Z","v":990603,"vw":196.938332},{"c":195.29,"h":196.5,"l":195.05,"n":15640,"o":196.32,"t":"2025-05-14T04:00:00Z","v":1117449,"vw":195.611827},{"c":197.68,"h":197.74,"l":195,"n":13945,"o":195,"t":"2025-05-15T04:00:00Z","v":1000729,"vw":196.437299},{"c":199.09,"h":199.1,"l":197.24,"n":14097,"o":197.75,"t":"2025-05-16T04:00:00Z","v":989810,"vw":198.220643},{"c":199.5,"h":199.81,"l":197.58,"n":12746,"o":197.62,"t":"2025-05-19T04:00:00Z","v":999655,"vw":198.961221},{"c":199.08,"h":199.51,"l":198.2453,"n":11677,"o":198.94,"t":"2025-05-20T04:00:00Z","v":700883,"vw":199.03976},{"c":195.6,"h":198.34,"l":195.47,"n":13148,"o":197.72,"t":"2025-05-21T04:00:00Z","v":752218,"vw":197.238158},{"c":194.92,"h":196.01,"l":194.33,"n":12297,"o":195.24,"t":"2025-05-22T04:00:00Z","v":1053699,"vw":194.925942},{"c":194.33,"h":194.893,"l":193.0056,"n":15074,"o":193.12,"t":"2025-05-23T04:00:00Z","v":1104742,"vw":193.91436},{"c":197.9,"h":197.9,"l":195.62,"n":15158,"o":196.12,"t":"2025-05-27T04:00:00Z","v":1471328,"vw":196.791109},{"c":196.6,"h":198.25,"l":196.35,"n":12606,"o":197.71,"t":"2025-05-28T04:00:00Z","v":710196,"vw":197.212686},{"c":197.34,"h":197.57,"l":195.95,"n":11549,"o":197.56,"t":"2025-05-29T04:00:00Z","v":746238,"vw":196.966322},{"c":197.93,"h":198.66,"l":196.37,"n":12677,"o":197.06,"t":"2025-05-30T04:00:00Z","v":763034,"vw":197.588011},{"c":198.78,"h":198.82,"l":196.55,"n":15761,"o":197.57,"t":"2025-06-02T04:00:00Z","v":1324026,"vw":197.747484},{"c":200.08,"h":200.165,"l":198.2,"n":12362,"o":198.48,"t":"2025-06-03T04:00:00Z","v":647644,"vw":199.335537},{"c":199.93,"h":200.8799,"l":199.93,"n":11467,"o":200.38,"t":"2025-06-04T04:00:00Z","v":525406,"vw":200.52135},{"c":199.27,"h":200.3696,"l":198.94,"n":13649,"o":200.35,"t":"2025-06-05T04:00:00Z","v":878202,"vw":199.627027},{"c":200.45,"h":201.2024,"l":199.84,"n":12051,"o":200.33,"t":"2025-06-06T04:00:00Z","v":707249,"vw":200.661571},{"c":200.07,"h":200.86,"l":199.63,"n":13816,"o":200.53,"t":"2025-06-09T04:00:00Z","v":961293,"vw":200.225273},{"c":201.36,"h":201.5073,"l":200.25,"n":11921,"o":200.25,"t":"2025-06-10T04:00:00Z","v":623288,"vw":200.927623},{"c":201.27,"h":202.1027,"l":200.6,"n":11326,"o":201.45,"t":"2025-06-11T04:00:00Z","v":523041,"vw":201.43134},{"c":202.64,"h":202.66,"l":200.8655,"n":11371,"o":201.07,"t":"2025-06-12T04:00:00Z","v":607500,"vw":202.158267},{"c":200.46,"h":201.9899,"l":199.87,"n":14429,"o":201.22,"t":"2025-06-13T04:00:00Z","v":689002,"vw":200.967078},{"c":201.16,"h":202.3,"l":200.825,"n":15528,"o":201.29,"t":"2025-06-16T04:00:00Z","v":954895,"vw":201.637249},{"c":199.54,"h":200.89,"l":199.32,"n":13026,"o":200.41,"t":"2025-06-17T04:00:00Z","v":616843,"vw":200.153642},{"c":199.14,"h":200.73,"l":198.9,"n":11376,"o":199.91,"t":"2025-06-18T04:00:00Z","v":710015,"vw":200.016148},{"c":198.93,"h":199.96,"l":198.49,"n":16382,"o":199.89,"t":"2025-06-20T04:00:00Z","v":1085548,"vw":199.162238},{"c":201.01,"h":201.17,"l":198.3714,"n":15301,"o":199.15,"t":"2025-06-23T04:00:00Z","v":963646,"vw":199.824462},{"c":203.03,"h":203.382,"l":201.83,"n":12811,"o":202.3,"t":"2025-06-24T04:00:00Z","v":628944,"vw":202.690663},{"c":202.33,"h":203.27,"l":202.06,"n":12171,"o":203.08,"t":"2025-06-25T04:00:00Z","v":552737,"vw":202.532052},{"c":203.55,"h":203.74,"l":202.625,"n":11294,"o":202.625,"t":"2025-06-26T04:00:00Z","v":590536,"vw":203.22715},{"c":203.9,"h":205.02,"l":203.28,"n":14694,"o":203.84,"t":"2025-06-27T04:00:00Z","v":831683,"vw":204.223402},{"c":204.67,"h":204.95,"l":203.51,"n":17645,"o":203.91,"t":"2025-06-30T04:00:00Z","v":1082021,"vw":204.048166},{"c":206.07,"h":206.55,"l":204.14,"n":19370,"o":204.45,"t":"2025-07-01T04:00:00Z","v":1113820,"vw":205.66369},{"c":206.46,"h":206.46,"l":205.38,"n":16921,"o":205.85,"t":"2025-07-02T04:00:00Z","v":1145834,"vw":205.846648},{"c":207.81,"h":208.11,"l":206.6201,"n":10568,"o":206.95,"t":"2025-07-03T04:00:00Z","v":624895,"vw":207.563893},{"c":206.49,"h":207.77,"l":205.596,"n":19603,"o":207.64,"t":"2025-07-07T04:00:00Z","v":1041015,"vw":206.852986},{"c":205.97,"h":206.83,"l":205.8161,"n":12794,"o":206.37,"t":"2025-07-08T04:00:00Z","v":628008,"vw":206.315383},{"c":206.78,"h":206.895,"l":205.47,"n":14039,"o":206.59,"t":"2025-07-09T04:00:00Z","v":683566,"vw":206.269912},{"c":207.25,"h":207.864,"l":206.57,"n":12516,"o":206.78,"t":"2025-07-10T04:00:00Z","v":710227,"vw":207.317195},{"c":205.93,"h":206.33,"l":205.545,"n":13390,"o":206.33,"t":"2025-07-11T04:00:00Z","v":696534,"vw":205.903768},{"c":206.28,"h":206.39,"l":205.26,"n":13867,"o":205.54,"t":"2025-07-14T04:00:00Z","v":724181,"vw":205.876356},{"c":204.34,"h":206.78,"l":204.34,"n":14117,"o":206.49,"t":"2025-07-15T04:00:00Z","v":694743,"vw":205.164677},{"c":205.42,"h":205.52,"l":203.2939,"n":15524,"o":204.85,"t":"2025-07-16T04:00:00Z","v":906678,"vw":204.741764},{"c":206.63,"h":206.8,"l":205.01,"n":11491,"o":205.01,"t":"2025-07-17T04:00:00Z","v":638923,"vw":206.20592},{"c":206.1,"h":207.04,"l":205.825,"n":12682,"o":207.04,"t":"2025-07-18T04:00:00Z","v":740929,"vw":206.323952},{"c":206.17,"h":207.3781,"l":206.0201,"n":15328,"o":206.35,"t":"2025-07-21T04:00:00Z","v":895613,"vw":206.815525},{"c":206.96,"h":207.125,"l":206.17,"n":12820,"o":206.17,"t":"2025-07-22T04:00:00Z","v":642715,"vw":206.616501},{"c":208.32,"h":208.32,"l":207.05,"n":13951,"o":207.51,"t":"2025-07-23T04:00:00Z","v":712649,"vw":207.664842},{"c":208.1,"h":208.74,"l":207.9001,"n":13689,"o":208.3,"t":"2025-07-24T04:00:00Z","v":779486,"vw":208.458097},{"c":209.14,"h":209.29,"l":208.071,"n":12000,"o":208.42,"t":"2025-07-25T04:00:00Z","v":630190,"vw":208.648278},{"c":208.67,"h":209.2699,"l":208.3374,"n":14933,"o":209.2,"t":"2025-07-28T04:00:00Z","v":892345,"vw":208.917533},{"c":208.38,"h":208.99,"l":207.99,"n":13104,"o":208.8,"t":"2025-07-29T04:00:00Z","v":682239,"vw":208.476814},{"c":207.67,"h":208.89,"l":206.78,"n":16415,"o":208.48,"t":"2025-07-30T04:00:00Z","v":1427986,"vw":208.051042},{"c":206.06,"h":208.48,"l":205.53,"n":13900,"o":207.7,"t":"2025-07-31T04:00:00Z","v":693200,"vw":207.32073},{"c":204.09,"h":205.0399,"l":203.17,"n":22877,"o":204.77,"t":"2025-08-01T04:00:00Z","v":1222699,"vw":203.955847},{"c":206.79,"h":206.85,"l":204.8471,"n":14711,"o":204.9,"t":"2025-08-04T04:00:00Z","v":679975,"vw":206.24074},{"c":206,"h":207.0974,"l":205.59,"n":11775,"o":206.98,"t":"2025-08-05T04:00:00Z","v":518847,"vw":206.200286},{"c":206.89,"h":207.225,"l":205.78,"n":12256,"o":206.39,"t":"2025-08-06T04:00:00Z","v":728417,"vw":206.682499},{"c":206.01,"h":207.92,"l":205.345,"n":13643,"o":207.76,"t":"2025-08-07T04:00:00Z","v":772091,"vw":206.130423},{"c":207.17,"h":207.4297,"l":206.39,"n":10918,"o":206.39,"t":"2025-08-08T04:00:00Z","v":571375,"vw":207.034304},{"c":206.72,"h":207.66,"l":206.4057,"n":12951,"o":207.41,"t":"2025-08-11T04:00:00Z","v":641039,"vw":207.075695},{"c":208.67,"h":208.777,"l":207.14,"n":11519,"o":207.41,"t":"2025-08-12T04:00:00Z","v":613089,"vw":208.202051},{"c":209.96,"h":210.0999,"l":209.0601,"n":13654,"o":209.48,"t":"2025-08-13T04:00:00Z","v":699926,"vw":209.662921},{"c":210.07,"h":210.21,"l":208.96,"n":10682,"o":209.21,"t":"2025-08-14T04:00:00Z","v":644126,"vw":209.707266},{"c":209.49,"h":210.9,"l":209.43,"n":12986,"o":210.9,"t":"2025-08-15T04:00:00Z","v":637465,"vw":209.90907},{"c":209.53,"h":209.81,"l":209.26,"n":13011,"o":209.38,"t":"2025-08-18T04:00:00Z","v":654916,"vw":209.522041},{"c":209.63,"h":210.67,"l":209.225,"n":13577,"o":209.55,"t":"2025-08-19T04:00:00Z","v":830900,"vw":209.689499},{"c":209.85,"h":210.28,"l":209.17,"n":14152,"o":210,"t":"2025-08-20T04:00:00Z","v":730097,"vw":209.696034},{"c":209.02,"h":209.72,"l":208.5529,"n":10716,"o":209.12,"t":"2025-08-21T04:00:00Z","v":464587,"vw":209.188397},{"c":211.39,"h":212.139,"l":209.78,"n":11983,"o":209.78,"t":"2025-08-22T04:00:00Z","v":676159,"vw":211.484718},{"c":209.83,"h":211.3381,"l":209.8,"n":13866,"o":211.16,"t":"2025-08-25T04:00:00Z","v":698770,"vw":210.489008},{"c":210.73,"h":210.84,"l":209.7613,"n":13275,"o":209.84,"t":"2025-08-26T04:00:00Z","v":724243,"vw":210.224661},{"c":211.18,"h":211.4001,"l":210.45,"n":10927,"o":210.45,"t":"2025-08-27T04:00:00Z","v":621273,"vw":211.119677},{"c":211.58,"h":211.7299,"l":210.8643,"n":11858,"o":211.52,"t":"2025-08-28T04:00:00Z","v":630915,"vw":211.313541},{"c":210.92,"h":211.5499,"l":210.41,"n":12380,"o":211.39,"t":"2025-08-29T04:00:00Z","v":637143,"vw":210.814444},{"c":210.09,"h":210.17,"l":208.73,"n":18343,"o":209.41,"t":"2025-09-02T04:00:00Z","v":934869,"vw":209.516616},{"c":210.28,"h":210.29,"l":209.145,"n":14271,"o":210.12,"t":"2025-09-03T04:00:00Z","v":708332,"vw":209.733933},{"c":211.78,"h":211.78,"l":210.1818,"n":12168,"o":210.5,"t":"2025-09-04T04:00:00Z","v":665286,"vw":211.103584},{"c":211.97,"h":214.1962,"l":211.23,"n":15361,"o":214.08,"t":"2025-09-05T04:00:00Z","v":898842,"vw":212.180354},{"c":212.72,"h":212.79,"l":211.81,"n":16961,"o":212.47,"t":"2025-09-08T04:00:00Z","v":1254021,"vw":212.288642},{"c":212.64,"h":212.895,"l":212.195,"n":28700,"o":212.78,"t":"2025-09-09T04:00:00Z","v":2186302,"vw":212.573727},{"c":214.63,"h":215.18,"l":213.86,"n":26179,"o":214.34,"t":"2025-09-10T04:00:00Z","v":1349509,"vw":214.657057},{"c":216.52,"h":216.82,"l":215.11,"n":25512,"o":215.26,"t":"2025-09-11T04:00:00Z","v":1027753,"vw":216.318224},{"c":215.62,"h":216.5025,"l":215.58,"n":19042,"o":216.37,"t":"2025-09-12T04:00:00Z","v":922360,"vw":215.99911},{"c":215.62,"h":216.22,"l":215.26,"n":19928,"o":215.99,"t":"2025-09-15T04:00:00Z","v":1140867,"vw":215.656355},{"c":215.3,"h":216.0691,"l":215.0106,"n":15950,"o":215.8,"t":"2025-09-16T04:00:00Z","v":922013,"vw":215.375684},{"c":215.75,"h":216.77,"l":214.5675,"n":19147,"o":215.74,"t":"2025-09-17T04:00:00Z","v":1213780,"vw":215.881091},{"c":215.64,"h":216.71,"l":215.3694,"n":15392,"o":216.11,"t":"2025-09-18T04:00:00Z","v":889767,"vw":216.062335},{"c":216.09,"h":216.43,"l":215.11,"n":17156,"o":216.26,"t":"2025-09-19T04:00:00Z","v":814958,"vw":215.794937},{"c":216.58,"h":216.8697,"l":215.46,"n":20027,"o":215.47,"t":"2025-09-22T04:00:00Z","v":2306028,"vw":216.378384},{"c":216.12,"h":217.3195,"l":215.7301,"n":16842,"o":216.54,"t":"2025-09-23T04:00:00Z","v":789958,"vw":216.358714},{"c":215.72,"h":216.3,"l":215.3337,"n":16265,"o":216.24,"t":"2025-09-24T04:00:00Z","v":714815,"vw":215.817333},{"c":214.39,"h":215.26,"l":213.56,"n":19044,"o":215.04,"t":"2025-09-25T04:00:00Z","v":771966,"vw":214.450928},{"c":215.4,"h":215.8503,"l":214.63,"n":14784,"o":214.96,"t":"2025-09-26T04:00:00Z","v":662621,"vw":215.301411},{"c":214.59,"h":215.19,"l":214.0426,"n":18795,"o":215.19,"t":"2025-09-29T04:00:00Z","v":956105,"vw":214.477258},{"c":215.79,"h":215.94,"l":214.22,"n":21644,"o":214.42,"t":"2025-09-30T04:00:00Z","v":1113635,"vw":215.000307},{"c":216.91,"h":217.03,"l":215.1001,"n":20857,"o":215.44,"t":"2025-10-01T04:00:00Z","v":1184690,"vw":215.987815},{"c":216.95,"h":217.29,"l":216.15,"n":18198,"o":217.04,"t":"2025-10-02T04:00:00Z","v":706066,"vw":216.79243},{"c":217.79,"h":218.92,"l":217.09,"n":17847,"o":217.26,"t":"2025-10-03T04:00:00Z","v":788643,"vw":218.242909},{"c":217.77,"h":218.405,"l":217.4101,"n":19598,"o":218.22,"t":"2025-10-06T04:00:00Z","v":910234,"vw":217.924055},{"c":217.26,"h":218.1428,"l":216.599,"n":20001,"o":218.11,"t":"2025-10-07T04:00:00Z","v":831022,"vw":217.15809},{"c":217.81,"h":218.1965,"l":217.13,"n":15273,"o":217.49,"t":"2025-10-08T04:00:00Z","v":743038,"vw":217.739995},{"c":216.83,"h":218.41,"l":216.38,"n":16202,"o":218.15,"t":"2025-10-09T04:00:00Z","v":704803,"vw":217.019546},{"c":212.59,"h":217.89,"l":212.54,"n":28271,"o":217.41,"t":"2025-10-10T04:00:00Z","v":1264859,"vw":215.187264},{"c":215.41,"h":216.17,"l":214.5648,"n":17289,"o":214.79,"t":"2025-10-13T04:00:00Z","v":856496,"vw":215.389272},{"c":216.29,"h":217.1,"l":213.2936,"n":23282,"o":214.06,"t":"2025-10-14T04:00:00Z","v":1098101,"vw":215.827101},{"c":217.05,"h":218.865,"l":215.54,"n":23387,"o":217.5,"t":"2025-10-15T04:00:00Z","v":1083100,"vw":217.583041},{"c":215.16,"h":217.5,"l":214.36,"n":26663,"o":217.42,"t":"2025-10-16T04:00:00Z","v":1147455,"vw":215.962192},{"c":215.74,"h":216.06,"l":214.25,"n":27655,"o":214.77,"t":"2025-10-17T04:00:00Z","v":1319136,"vw":215.140996},{"c":217.26,"h":217.51,"l":216.47,"n":19981,"o":216.51,"t":"2025-10-20T04:00:00Z","v":1154882,"vw":217.111479},{"c":217.13,"h":218.24,"l":217,"n":21970,"o":217.25,"t":"2025-10-21T04:00:00Z","v":1066322,"vw":217.542147},{"c":216.25,"h":217.39,"l":215.61,"n":28840,"o":217.39,"t":"2025-10-22T04:00:00Z","v":1407770,"vw":216.524249},{"c":217.13,"h":217.555,"l":216.25,"n":18838,"o":216.25,"t":"2025-10-23T04:00:00Z","v":1007842,"vw":217.031122},{"c":218.51,"h":219.14,"l":218.2199,"n":19371,"o":218.61,"t":"2025-10-24T04:00:00Z","v":1006142,"vw":218.730423},{"c":219.97,"h":220.04,"l":218.9,"n":22762,"o":219.48,"t":"2025-10-27T04:00:00Z","v":1206973,"vw":219.459852},{"c":219.55,"h":220.49,"l":219.485,"n":24128,"o":220.25,"t":"2025-10-28T04:00:00Z","v":1379159,"vw":219.9203},{"c":218.2,"h":219.54,"l":217.2607,"n":28661,"o":219.14,"t":"2025-10-29T04:00:00Z","v":1612084,"vw":218.49061},{"c":217.82,"h":219.23,"l":217.71,"n":35056,"o":217.85,"t":"2025-10-30T04:00:00Z","v":1864763,"vw":218.51163},{"c":217.06,"h":217.69,"l":216.02,"n":35285,"o":217.38,"t":"2025-10-31T04:00:00Z","v":2164208,"vw":216.965736},{"c":215.97,"h":217.25,"l":214.75,"n":31710,"o":217.1,"t":"2025-11-03T05:00:00Z","v":1519572,"vw":215.736365},{"c":215.38,"h":216.15,"l":214.53,"n":27706,"o":214.86,"t":"2025-11-04T05:00:00Z","v":1522521,"vw":215.443451},{"c":216.26,"h":217.12,"l":215.18,"n":22350,"o":215.33,"t":"2025-11-05T05:00:00Z","v":1735253,"vw":216.316836},{"c":215.35,"h":216.22,"l":214.75,"n":32021,"o":215.89,"t":"2025-11-06T05:00:00Z","v":1826216,"vw":215.479904},{"c":215.64,"h":215.65,"l":213.55,"n":33566,"o":215.16,"t":"2025-11-07T05:00:00Z","v":1928291,"vw":214.579661},{"c":217.25,"h":217.5402,"l":215.71,"n":26113,"o":216.51,"t":"2025-11-10T05:00:00Z","v":1519097,"vw":216.594433},{"c":218.83,"h":219.18,"l":217.32,"n":19997,"o":217.35,"t":"2025-11-11T05:00:00Z","v":1126413,"vw":218.256658},{"c":220.1,"h":220.3797,"l":219.375,"n":21232,"o":219.45,"t":"2025-11-12T05:00:00Z","v":1184256,"vw":220.043913},{"c":217.7,"h":220.0003,"l":217.38,"n":26899,"o":219.67,"t":"2025-11-13T05:00:00Z","v":1472813,"vw":218.516719},{"c":217.03,"h":218.075,"l":215.7001,"n":27226,"o":216.34,"t":"2025-11-14T05:00:00Z","v":1551905,"vw":217.196432},{"c":215.02,"h":217.305,"l":214.415,"n":24441,"o":216.48,"t":"2025-11-17T05:00:00Z","v":1791775,"vw":215.833614},{"c":214.33,"h":215.56,"l":213.34,"n":31443,"o":214.41,"t":"2025-11-18T05:00:00Z","v":2371352,"vw":214.549987},{"c":215.05,"h":215.775,"l":213.99,"n":19548,"o":214.2,"t":"2025-11-19T05:00:00Z","v":1314615,"vw":214.901497},{"c":213.05,"h":218.16,"l":212.91,"n":33009,"o":217.02,"t":"2025-11-20T05:00:00Z","v":2387620,"vw":215.140192},{"c":215.26,"h":216.61,"l":213.47,"n":22609,"o":213.68,"t":"2025-11-21T05:00:00Z","v":1660232,"vw":215.011424},{"c":216.96,"h":217.515,"l":215.515,"n":20292,"o":215.84,"t":"2025-11-24T05:00:00Z","v":1425408,"vw":217.053625},{"c":219.99,"h":220.36,"l":217.0311,"n":17840,"o":217.855,"t":"2025-11-25T05:00:00Z","v":1165872,"vw":219.160243},{"c":221.6,"h":222.26,"l":220.32,"n":18101,"o":220.37,"t":"2025-11-26T05:00:00Z","v":1285830,"vw":221.66707},{"c":222.67,"h":222.81,"l":221.55,"n":14850,"o":221.7,"t":"2025-11-28T05:00:00Z","v":836000,"vw":222.359361},{"c":220.54,"h":221.92,"l":220.41,"n":24875,"o":221.72,"t":"2025-12-01T05:00:00Z","v":2054342,"vw":221.270286},{"c":220.32,"h":220.92,"l":219.73,"n":18750,"o":220.92,"t":"2025-12-02T05:00:00Z","v":1408726,"vw":220.402306},{"c":221.87,"h":222.0799,"l":220.15,"n":18167,"o":220.22,"t":"2025-12-03T05:00:00Z","v":1422985,"vw":221.426048},{"c":221.26,"h":222.1123,"l":220.63,"n":16542,"o":221.76,"t":"2025-12-04T05:00:00Z","v":1071128,"vw":221.299659},{"c":221.59,"h":222.6,"l":221.33,"n":19005,"o":221.74,"t":"2025-12-05T05:00:00Z","v":1233123,"vw":221.932902},{"c":220.91,"h":222.31,"l":220.51,"n":21438,"o":222.31,"t":"2025-12-08T05:00:00Z","v":1832949,"vw":221.136884},{"c":220.41,"h":221.8661,"l":220.33,"n":19347,"o":220.795,"t":"2025-12-09T05:00:00Z","v":1450115,"vw":221.018525},{"c":222.78,"h":223.12,"l":220.13,"n":20204,"o":220.35,"t":"2025-12-10T05:00:00Z","v":1626462,"vw":221.625892},{"c":224.45,"h":224.585,"l":222.09,"n":21036,"o":222.22,"t":"2025-12-11T05:00:00Z","v":1604179,"vw":223.818067},{"c":222.08,"h":223.75,"l":221.47,"n":27050,"o":223.62,"t":"2025-12-12T05:00:00Z","v":1924121,"vw":222.226095},{"c":221.79,"h":222.905,"l":221.07,"n":21677,"o":222.89,"t":"2025-12-15T05:00:00Z","v":1744288,"vw":221.656328},{"c":220.31,"h":221.735,"l":219.5,"n":21464,"o":221.48,"t":"2025-12-16T05:00:00Z","v":1361071,"vw":220.409687},{"c":218.99,"h":220.89,"l":218.68,"n":25078,"o":220.68,"t":"2025-12-17T05:00:00Z","v":1667325,"vw":219.492878},{"c":219.37,"h":220.66,"l":218.84,"n":19057,"o":220,"t":"2025-12-18T05:00:00Z","v":1555975,"vw":219.953748},{"c":220.66,"h":220.97,"l":219.8,"n":18841,"o":219.8,"t":"2025-12-19T05:00:00Z","v":1605492,"vw":220.655445},{"c":220.95,"h":221.18,"l":220.19,"n":21571,"o":220.42,"t":"2025-12-22T05:00:00Z","v":2199384,"vw":220.846696},{"c":221.24,"h":221.51,"l":220.3901,"n":22203,"o":220.47,"t":"2025-12-23T05:00:00Z","v":1672870,"vw":221.125815},{"c":222.39,"h":222.6699,"l":221.39,"n":16161,"o":221.52,"t":"2025-12-24T05:00:00Z","v":1265618,"vw":222.144679},{"c":222.5,"h":222.6141,"l":221.89,"n":20232,"o":222.39,"t":"2025-12-26T05:00:00Z","v":1511276,"vw":222.24896},{"c":221.87,"h":222.55,"l":221.58,"n":23461,"o":222.13,"t":"2025-12-29T05:00:00Z","v":1563275,"vw":221.973879},{"c":221.47,"h":221.98,"l":221.35,"n":20137,"o":221.79,"t":"2025-12-30T05:00:00Z","v":1259517,"vw":221.63667},{"c":219.78,"h":221.52,"l":219.775,"n":21527,"o":221.52,"t":"2025-12-31T05:00:00Z","v":1107494,"vw":220.634068},{"c":220.6,"h":220.77,"l":219.48,"n":28845,"o":220.49,"t":"2026-01-02T05:00:00Z","v":2141094,"vw":220.135767},{"c":221.93,"h":222.43,"l":220.71,"n":29658,"o":220.95,"t":"2026-01-05T05:00:00Z","v":2494416,"vw":221.888004},{"c":224.07,"h":224.385,"l":221.7601,"n":39020,"o":221.86,"t":"2026-01-06T05:00:00Z","v":2118578,"vw":223.439264},{"c":222.46,"h":224.25,"l":222.3,"n":33855,"o":224.12,"t":"2026-01-07T05:00:00Z","v":1695324,"vw":223.223328},{"c":223.22,"h":223.6203,"l":221.785,"n":29357,"o":221.84,"t":"2026-01-08T05:00:00Z","v":1746243,"vw":223.161575},{"c":224.76,"h":225.24,"l":223.57,"n":26858,"o":223.57,"t":"2026-01-09T05:00:00Z","v":1533447,"vw":224.695936},{"c":225.61,"h":225.86,"l":223.761,"n":28651,"o":223.95,"t":"2026-01-12T05:00:00Z","v":2164265,"vw":225.05861},{"c":224.8,"h":225.785,"l":224.165,"n":29839,"o":225.72,"t":"2026-01-13T05:00:00Z","v":1487902,"vw":224.748653},{"c":224.68,"h":224.68,"l":223.25,"n":34290,"o":224,"t":"2026-01-14T05:00:00Z","v":1332197,"vw":223.953135},{"c":225.14,"h":225.92,"l":224.95,"n":30903,"o":225.77,"t":"2026-01-15T05:00:00Z","v":1307328,"vw":225.482085},{"c":225.64,"h":225.97,"l":224.8,"n":28228,"o":225.29,"t":"2026-01-16T05:00:00Z","v":1600746,"vw":225.538298},{"c":221.87,"h":223.72,"l":221.615,"n":54188,"o":223.1,"t":"2026-01-20T05:00:00Z","v":2944915,"vw":222.88535},{"c":223.88,"h":224.77,"l":221.965,"n":42727,"o":222.41,"t":"2026-01-21T05:00:00Z","v":2644812,"vw":223.349577},{"c":224.07,"h":225.3487,"l":223.86,"n":23492,"o":224.75,"t":"2026-01-22T05:00:00Z","v":1318118,"vw":224.482171},{"c":223.14,"h":223.5651,"l":222.48,"n":25090,"o":223.39,"t":"2026-01-23T05:00:00Z","v":1435691,"vw":223.078365},{"c":224.58,"h":224.97,"l":223.5,"n":28335,"o":223.68,"t":"2026-01-26T05:00:00Z","v":1642701,"vw":224.474711},{"c":224.45,"h":224.73,"l":223.955,"n":25732,"o":224.23,"t":"2026-01-27T05:00:00Z","v":1332008,"vw":224.423186},{"c":223.92,"h":224.55,"l":223.24,"n":29583,"o":224.28,"t":"2026-01-28T05:00:00Z","v":1539028,"vw":223.777143},{"c":224.31,"h":225.04,"l":222.445,"n":30170,"o":224.23,"t":"2026-01-29T05:00:00Z","v":2057349,"vw":223.548406},{"c":224.02,"h":224.28,"l":222.29,"n":43113,"o":223.75,"t":"2026-01-30T05:00:00Z","v":2356215,"vw":223.393595},{"c":226.23,"h":226.395,"l":223.83,"n":29188,"o":223.95,"t":"2026-02-02T05:00:00Z","v":1501511,"vw":225.723406},{"c":225.33,"h":227.0725,"l":223.68,"n":36389,"o":225.87,"t":"2026-02-03T05:00:00Z","v":1843498,"vw":225.249733},{"c":226.54,"h":227.16,"l":225.3238,"n":37243,"o":226.22,"t":"2026-02-04T05:00:00Z","v":1846221,"vw":226.427008},{"c":224.62,"h":226.61,"l":224.26,"n":36201,"o":226.02,"t":"2026-02-05T05:00:00Z","v":1933718,"vw":225.379504},{"c":229.53,"h":229.8,"l":226.3901,"n":28438,"o":226.78,"t":"2026-02-06T05:00:00Z","v":1405885,"vw":228.677447},{"c":229.69,"h":230.15,"l":229.02,"n":25405,"o":229.24,"t":"2026-02-09T05:00:00Z","v":1310062,"vw":229.790633},{"c":229.08,"h":230.53,"l":228.94,"n":21447,"o":229.83,"t":"2026-02-10T05:00:00Z","v":1020156,"vw":229.852596},{"c":229.36,"h":230.38,"l":228.62,"n":22217,"o":230.19,"t":"2026-02-11T05:00:00Z","v":1085502,"vw":229.507265},{"c":226.52,"h":230.225,"l":226.47,"n":37475,"o":229.64,"t":"2026-02-12T05:00:00Z","v":2017305,"vw":227.800225},{"c":227.26,"h":228.53,"l":225.95,"n":28072,"o":226.53,"t":"2026-02-13T05:00:00Z","v":1848730,"vw":227.634378},{"c":227.18,"h":227.82,"l":226.0999,"n":29697,"o":226.98,"t":"2026-02-17T05:00:00Z","v":1865176,"vw":227.101725},{"c":227.95,"h":228.5125,"l":226.845,"n":19717,"o":227.42,"t":"2026-02-18T05:00:00Z","v":1167079,"vw":227.983867},{"c":227.11,"h":227.785,"l":226.28,"n":18540,"o":227.22,"t":"2026-02-19T05:00:00Z","v":965598,"vw":226.932204},{"c":227.57,"h":228.18,"l":225.93,"n":24576,"o":226.53,"t":"2026-02-20T05:00:00Z","v":1239668,"vw":226.972767},{"c":225.78,"h":228.3699,"l":225.33,"n":24919,"o":227.19,"t":"2026-02-23T05:00:00Z","v":1473176,"vw":225.967313},{"c":226.77,"h":226.95,"l":225.22,"n":18082,"o":225.32,"t":"2026-02-24T05:00:00Z","v":848150,"vw":226.479409},{"c":227.64,"h":227.98,"l":226.87,"n":16677,"o":227.42,"t":"2026-02-25T05:00:00Z","v":746789,"vw":227.441278},{"c":227.43,"h":228.2655,"l":225.825,"n":23041,"o":227.9,"t":"2026-02-26T05:00:00Z","v":1168431,"vw":226.799316},{"c":227.7,"h":227.85,"l":225.39,"n":24650,"o":225.54,"t":"2026-02-27T05:00:00Z","v":1072982,"vw":226.730887},{"c":227.15,"h":227.97,"l":225.65,"n":28732,"o":225.85,"t":"2026-03-02T05:00:00Z","v":1783643,"vw":226.947818},{"c":225.18,"h":225.97,"l":222.1,"n":34328,"o":224.1,"t":"2026-03-03T05:00:00Z","v":2144155,"vw":224.103809},{"c":225.52,"h":226.16,"l":224.17,"n":23661,"o":225.47,"t":"2026-03-04T05:00:00Z","v":1449663,"vw":225.655703},{"c":223.45,"h":225.25,"l":221.835,"n":31519,"o":224.31,"t":"2026-03-05T05:00:00Z","v":1693069,"vw":223.115258},{"c":221.52,"h":222.29,"l":219.765,"n":30107,"o":221,"t":"2026-03-06T05:00:00Z","v":1595211,"vw":221.319283},{"c":222.76,"h":223.43,"l":218.415,"n":33353,"o":219.54,"t":"2026-03-09T04:00:00Z","v":1993813,"vw":220.371724},{"c":221.66,"h":223.97,"l":221.38,"n":26123,"o":222.59,"t":"2026-03-10T04:00:00Z","v":1423618,"vw":222.611276},{"c":220.99,"h":221.876,"l":220.1,"n":22822,"o":221.68,"t":"2026-03-11T04:00:00Z","v":1223267,"vw":220.81848},{"c":218.09,"h":219.78,"l":218.03,"n":25755,"o":219.36,"t":"2026-03-12T04:00:00Z","v":1513686,"vw":218.976111},{"c":217.54,"h":220.32,"l":217.25,"n":25385,"o":219.15,"t":"2026-03-13T04:00:00Z","v":1458885,"vw":218.368531},{"c":219.24,"h":219.94,"l":218.6,"n":21991,"o":219.445,"t":"2026-03-16T04:00:00Z","v":1381421,"vw":219.269516},{"c":218.89,"h":220.91,"l":218.77,"n":19327,"o":220.17,"t":"2026-03-17T04:00:00Z","v":1164018,"vw":219.554139},{"c":215.19,"h":218.22,"l":215.09,"n":28348,"o":217.95,"t":"2026-03-18T04:00:00Z","v":1457176,"vw":216.5853},{"c":215.07,"h":216.22,"l":213.82,"n":31986,"o":214.11,"t":"2026-03-19T04:00:00Z","v":2201532,"vw":214.6834},{"c":212.96,"h":215.32,"l":212.12,"n":27335,"o":214.72,"t":"2026-03-20T04:00:00Z","v":1853571,"vw":213.69135},{"c":214.94,"h":217.1701,"l":214.72,"n":30418,"o":215.93,"t":"2026-03-23T04:00:00Z","v":2282298,"vw":215.851698},{"c":215.25,"h":216.38,"l":213.47,"n":22401,"o":213.535,"t":"2026-03-24T04:00:00Z","v":1447727,"vw":215.38121},{"c":216.19,"h":217.29,"l":215.07,"n":22967,"o":216.71,"t":"2026-03-25T04:00:00Z","v":1584102,"vw":216.17075},{"c":214.22,"h":216.5,"l":214.1,"n":22540,"o":215.07,"t":"2026-03-26T04:00:00Z","v":1211667,"vw":215.430389},{"c":210.73,"h":212.89,"l":210.23,"n":30168,"o":212.75,"t":"2026-03-27T04:00:00Z","v":1702233,"vw":211.880228},{"c":210.7,"h":212.75,"l":210.01,"n":26236,"o":212.32,"t":"2026-03-30T04:00:00Z","v":1691083,"vw":211.465242},{"c":215.06,"h":215.35,"l":211.76,"n":34900,"o":212.83,"t":"2026-03-31T04:00:00Z","v":2599337,"vw":213.697212},{"c":215.68,"h":216.6664,"l":215.295,"n":30885,"o":215.73,"t":"2026-04-01T04:00:00Z","v":2042173,"vw":215.965133},{"c":216.02,"h":216.81,"l":213.64,"n":22482,"o":213.78,"t":"2026-04-02T04:00:00Z","v":1193840,"vw":215.190841},{"c":216.82,"h":216.85,"l":215.48,"n":21697,"o":215.73,"t":"2026-04-06T04:00:00Z","v":1373122,"vw":216.298542},{"c":216.69,"h":216.82,"l":215.2,"n":22452,"o":216.58,"t":"2026-04-07T04:00:00Z","v":1144207,"vw":216.003711},{"c":221.94,"h":222.01,"l":220.435,"n":20626,"o":220.56,"t":"2026-04-08T04:00:00Z","v":1010658,"vw":221.127462},{"c":222.82,"h":223.49,"l":221.145,"n":16890,"o":221.34,"t":"2026-04-09T04:00:00Z","v":939269,"vw":222.373702},{"c":221.47,"h":223.21,"l":221.25,"n":17076,"o":223.21,"t":"2026-04-10T04:00:00Z","v":779141,"vw":222.068356},{"c":223.26,"h":223.36,"l":220.67,"n":21428,"o":220.87,"t":"2026-04-13T04:00:00Z","v":1110338,"vw":221.512712},{"c":223.87,"h":224.09,"l":222.785,"n":17641,"o":223.18,"t":"2026-04-14T04:00:00Z","v":852664,"vw":223.75029},{"c":224.37,"h":224.57,"l":223.25,"n":18726,"o":224.21,"t":"2026-04-15T04:00:00Z","v":977909,"vw":223.961707},{"c":224.88,"h":225.1,"l":224.303,"n":17653,"o":224.42,"t":"2026-04-16T04:00:00Z","v":821586,"vw":224.694694},{"c":227.46,"h":228.2,"l":225.85,"n":21396,"o":225.98,"t":"2026-04-17T04:00:00Z","v":1007507,"vw":227.294225},{"c":227.33,"h":227.9599,"l":226.95,"n":17978,"o":227.28,"t":"2026-04-20T04:00:00Z","v":1149423,"vw":227.482395},{"c":226.17,"h":227.87,"l":225.745,"n":16675,"o":227.86,"t":"2026-04-21T04:00:00Z","v":814122,"vw":226.752837},{"c":227.08,"h":227.63,"l":226.385,"n":14727,"o":227.23,"t":"2026-04-22T04:00:00Z","v":673850,"vw":226.978552},{"c":227.79,"h":228.27,"l":225.99,"n":17517,"o":227.18,"t":"2026-04-23T04:00:00Z","v":1024496,"vw":227.591894},{"c":226.83,"h":227.9999,"l":226.25,"n":16642,"o":227.89,"t":"2026-04-24T04:00:00Z","v":859897,"vw":226.740396},{"c":225.99,"h":227.07,"l":225.84,"n":16254,"o":226.25,"t":"2026-04-27T04:00:00Z","v":983663,"vw":226.186539},{"c":225.35,"h":226.47,"l":225.07,"n":14651,"o":226.32,"t":"2026-04-28T04:00:00Z","v":636942,"vw":225.587874},{"c":225.63,"h":225.98,"l":224.75,"n":15521,"o":225.7,"t":"2026-04-29T04:00:00Z","v":857136,"vw":225.229969},{"c":228.71,"h":229.02,"l":225.585,"n":15662,"o":225.63,"t":"2026-04-30T04:00:00Z","v":853262,"vw":227.8924},{"c":228.44,"h":230.287,"l":228.38,"n":19287,"o":229.49,"t":"2026-05-01T04:00:00Z","v":1043633,"vw":229.466068},{"c":226.91,"h":228.564,"l":226.46,"n":20505,"o":227.355,"t":"2026-05-04T04:00:00Z","v":1088885,"vw":227.445121},{"c":228.88,"h":229.35,"l":227.01,"n":15964,"o":227.71,"t":"2026-05-05T04:00:00Z","v":677210,"vw":228.422833},{"c":229.82,"h":230.155,"l":229.19,"n":15932,"o":229.71,"t":"2026-05-06T04:00:00Z","v":1021977,"vw":229.799575},{"c":228.11,"h":229.91,"l":227.79,"n":19331,"o":229.8,"t":"2026-05-07T04:00:00Z","v":972451,"vw":228.75142},{"c":228.06,"h":229.25,"l":227.81,"n":20555,"o":229.01,"t":"2026-05-08T04:00:00Z","v":1182634,"vw":228.334433},{"c":228.27,"h":228.82,"l":227.7,"n":22470,"o":227.845,"t":"2026-05-11T04:00:00Z","v":1286748,"vw":228.262131},{"c":228.79,"h":229.04,"l":227.1633,"n":19394,"o":228.27,"t":"2026-05-12T04:00:00Z","v":941582,"vw":228.091414},{"c":228.68,"h":229.06,"l":227.56,"n":14877,"o":228.11,"t":"2026-05-13T04:00:00Z","v":794619,"vw":228.332659},{"c":230.87,"h":231.315,"l":229.7,"n":18591,"o":229.87,"t":"2026-05-14T04:00:00Z","v":986458,"vw":230.626556},{"c":229.39,"h":230.5,"l":229.34,"n":20417,"o":230.36,"t":"2026-05-15T04:00:00Z","v":965874,"vw":229.84125},{"c":230.46,"h":230.5,"l":228.8601,"n":18947,"o":229.42,"t":"2026-05-18T04:00:00Z","v":1177488,"vw":229.487698},{"c":229.49,"h":230.49,"l":229,"n":17760,"o":229.5,"t":"2026-05-19T04:00:00Z","v":954578,"vw":229.967632},{"c":230.7,"h":231,"l":228.92,"n":16714,"o":229.44,"t":"2026-05-20T04:00:00Z","v":882319,"vw":230.260422},{"c":231.05,"h":231.2,"l":228.89,"n":13972,"o":229.67,"t":"2026-05-21T04:00:00Z","v":799333,"vw":230.271814},{"c":233.1,"h":233.5,"l":231.88,"n":16738,"o":232.27,"t":"2026-05-22T04:00:00Z","v":840615,"vw":233.024945},{"c":233.26,"h":234.1499,"l":233.0501,"n":20365,"o":233.89,"t":"2026-05-26T04:00:00Z","v":1331187,"vw":233.458972},{"c":233.05,"h":233.9351,"l":232.775,"n":14898,"o":233.47,"t":"2026-05-27T04:00:00Z","v":689088,"vw":233.326307},{"c":233.88,"h":234.24,"l":232.6,"n":16538,"o":232.98,"t":"2026-05-28T04:00:00Z","v":1339717,"vw":233.803159},{"c":234.65,"h":234.83,"l":234.04,"n":19041,"o":234.31,"t":"2026-05-29T04:00:00Z","v":958163,"vw":234.433645},{"c":234.17,"h":234.5,"l":233.07,"n":25967,"o":233.76,"t":"2026-06-01T04:00:00Z","v":1338717,"vw":233.704008},{"c":235.94,"h":236.04,"l":233.7741,"n":17604,"o":234.24,"t":"2026-06-02T04:00:00Z","v":870570,"vw":234.967047},{"c":235.5,"h":236.32,"l":235.225,"n":19199,"o":235.53,"t":"2026-06-03T04:00:00Z","v":1099747,"vw":235.884937},{"c":236.51,"h":236.705,"l":235.2,"n":17818,"o":235.23,"t":"2026-06-04T04:00:00Z","v":920707,"vw":236.134032},{"c":233.28,"h":236.35,"l":233.22,"n":24742,"o":236.35,"t":"2026-06-05T04:00:00Z","v":1207756,"vw":235.032578},{"c":233.34,"h":235.3,"l":233.27,"n":20801,"o":234.46,"t":"2026-06-08T04:00:00Z","v":1152613,"vw":234.41288},{"c":234.09,"h":235.58,"l":231,"n":23569,"o":234.35,"t":"2026-06-09T04:00:00Z","v":1204072,"vw":233.236766},{"c":231.71,"h":234.69,"l":231.59,"n":20053,"o":233.72,"t":"2026-06-10T04:00:00Z","v":1042370,"vw":232.977849},{"c":234.48,"h":235.57,"l":232.095,"n":19234,"o":232.34,"t":"2026-06-11T04:00:00Z","v":1067348,"vw":233.635792},{"c":235.73,"h":236.334,"l":234.27,"n":19441,"o":235.38,"t":"2026-06-12T04:00:00Z","v":1020966,"vw":235.374699},{"c":236.89,"h":237.7699,"l":236.61,"n":21407,"o":237.47,"t":"2026-06-15T04:00:00Z","v":1231951,"vw":237.265378},{"c":236.81,"h":238.1,"l":236.61,"n":23432,"o":237.41,"t":"2026-06-16T04:00:00Z","v":1045792,"vw":237.349233},{"c":234.61,"h":237.975,"l":233.94,"n":25203,"o":236.83,"t":"2026-06-17T04:00:00Z","v":1403737,"vw":236.181737},{"c":235.19,"h":236.56,"l":234.86,"n":24866,"o":236.56,"t":"2026-06-18T04:00:00Z","v":3036581,"vw":235.307621},{"c":235.41,"h":236.285,"l":234.98,"n":24431,"o":235.5,"t":"2026-06-22T04:00:00Z","v":1414109,"vw":235.624799},{"c":234.21,"h":235.06,"l":233.32,"n":21693,"o":234.06,"t":"2026-06-23T04:00:00Z","v":1548242,"vw":234.591949},{"c":234.28,"h":235.78,"l":233.77,"n":20734,"o":234.51,"t":"2026-06-24T04:00:00Z","v":2161421,"vw":234.637999},{"c":235.17,"h":237.48,"l":234.93,"n":17896,"o":235.91,"t":"2026-06-25T04:00:00Z","v":890996,"vw":235.98101},{"c":234.56,"h":235.53,"l":233.56,"n":16933,"o":233.66,"t":"2026-06-26T04:00:00Z","v":785847,"vw":234.736439},{"c":235.94,"h":236.265,"l":234.7,"n":20243,"o":235.67,"t":"2026-06-29T04:00:00Z","v":1178049,"vw":235.685026},{"c":236.62,"h":237.3,"l":235.52,"n":20074,"o":236.19,"t":"2026-06-30T04:00:00Z","v":1393621,"vw":236.679778},{"c":236.46,"h":237.74,"l":235.2378,"n":20633,"o":236.09,"t":"2026-07-01T04:00:00Z","v":964719,"vw":236.690179},{"c":238.62,"h":238.65,"l":237.05,"n":25074,"o":237.4,"t":"2026-07-02T04:00:00Z","v":1360381,"vw":237.956174},{"c":239.03,"h":239.7926,"l":238.225,"n":21594,"o":239.52,"t":"2026-07-06T04:00:00Z","v":1210286,"vw":238.644874},{"c":238.88,"h":240.08,"l":238.51,"n":20839,"o":239.71,"t":"2026-07-07T04:00:00Z","v":913766,"vw":239.045362},{"c":237.41,"h":238.11,"l":237.02,"n":18964,"o":238.1,"t":"2026-07-08T04:00:00Z","v":946415,"vw":237.668195},{"c":238.62,"h":239.01,"l":237.895,"n":14870,"o":238.17,"t":"2026-07-09T04:00:00Z","v":810037,"vw":238.521162},{"c":238.84,"h":239.1055,"l":237.39,"n":16572,"o":238.64,"t":"2026-07-10T04:00:00Z","v":783651,"vw":238.581507},{"c":238.48,"h":239.515,"l":238.03,"n":17494,"o":238.85,"t":"2026-07-13T04:00:00Z","v":918375,"vw":238.58343},{"c":237.3,"h":238.6,"l":237.27,"n":17114,"o":238.18,"t":"2026-07-14T04:00:00Z","v":766080,"vw":237.813505},{"c":237.36,"h":238.08,"l":236.87,"n":19542,"o":237.75,"t":"2026-07-15T04:00:00Z","v":791503,"vw":237.498597},{"c":239.13,"h":239.21,"l":237.42,"n":17649,"o":237.42,"t":"2026-07-16T04:00:00Z","v":960397,"vw":238.399271},{"c":237.61,"h":239.53,"l":237.275,"n":26952,"o":237.77,"t":"2026-07-17T04:00:00Z","v":2558348,"vw":238.004751},{"c":235.95,"h":238.295,"l":235.84,"n":19916,"o":237.94,"t":"2026-07-20T04:00:00Z","v":957711,"vw":236.717347},{"c":236.97,"h":237.17,"l":235.355,"n":16115,"o":236.47,"t":"2026-07-21T04:00:00Z","v":771364,"vw":236.668378},{"c":237.43,"h":237.72,"l":236.89,"n":16624,"o":236.93,"t":"2026-07-22T04:00:00Z","v":903205,"vw":237.329239},{"c":237.25,"h":237.39,"l":235.78,"n":16872,"o":235.97,"t":"2026-07-23T04:00:00Z","v":1016406,"vw":236.84264},{"c":238.65,"h":239.23,"l":237.465,"n":15461,"o":237.54,"t":"2026-07-24T04:00:00Z","v":707451,"vw":238.448427},{"c":239.89,"h":240.62,"l":239.08,"n":19769,"o":240.05,"t":"2026-07-27T04:00:00Z","v":1057095,"vw":239.759143},{"c":241.74,"h":242.58,"l":241,"n":18833,"o":241,"t":"2026-07-28T04:00:00Z","v":980652,"vw":241.998667},{"c":238.56,"h":241.61,"l":238.45,"n":19974,"o":240.96,"t":"2026-07-29T04:00:00Z","v":994970,"vw":240.214335},{"c":240.06,"h":240.2494,"l":238.111,"n":21555,"o":240.07,"t":"2026-07-30T04:00:00Z","v":1324893,"vw":239.411117},{"c":239.17,"h":239.845,"l":237.195,"n":19987,"o":239.2,"t":"2026-07-31T04:00:00Z","v":933769,"vw":238.70808},{"c":240.15,"h":240.39,"l":239.1007,"n":21121,"o":240.07,"t":"2026-08-03T04:00:00Z","v":1067823,"vw":239.648145},{"c":243.92,"h":244.25,"l":240.7,"n":22196,"o":240.84,"t":"2026-08-04T04:00:00Z","v":1170291,"vw":242.779623},{"c":244.38,"h":245.7,"l":243.74,"n":22232,"o":245.57,"t":"2026-08-05T04:00:00Z","v":1013979,"vw":244.67482},{"c":244.37,"h":245.68,"l":243.83,"n":28690,"o":245.58,"t":"2026-08-06T04:00:00Z","v":1323850,"vw":244.537652},{"c":245.23,"h":245.325,"l":244.02,"n":18722,"o":244.56,"t":"2026-08-07T04:00:00Z","v":890260,"vw":244.85121},{"c":245.79,"h":246.055,"l":245.16,"n":19586,"o":245.23,"t":"2026-08-10T04:00:00Z","v":929445,"vw":245.600147},{"c":245.64,"h":246.79,"l":245.54,"n":17890,"o":246.19,"t":"2026-08-11T04:00:00Z","v":628046,"vw":246.034998},{"c":246.19,"h":246.4794,"l":245.45,"n":20463,"o":246.17,"t":"2026-08-12T04:00:00Z","v":789690,"vw":246.06814},{"c":246.61,"h":247.45,"l":246,"n":18067,"o":246.72,"t":"2026-08-13T04:00:00Z","v":1110418,"vw":246.451604},{"c":245.38,"h":246.21,"l":245.15,"n":18815,"o":246.21,"t":"2026-08-14T04:00:00Z","v":692502,"vw":245.515759},{"c":244.37,"h":245.255,"l":244.34,"n":19506,"o":244.62,"t":"2026-08-17T04:00:00Z","v":895472,"vw":244.906343},{"c":244.48,"h":244.9223,"l":244.155,"n":17273,"o":244.6,"t":"2026-08-18T04:00:00Z","v":744761,"vw":244.639331},{"c":245,"h":246.54,"l":244.79,"n":17522,"o":245.47,"t":"2026-08-19T04:00:00Z","v":893217,"vw":245.776214},{"c":242.23,"h":244.595,"l":242.1,"n":21083,"o":243.76,"t":"2026-08-20T04:00:00Z","v":928964,"vw":243.542972},{"c":243.91,"h":244.3,"l":243.135,"n":16935,"o":243.17,"t":"2026-08-21T04:00:00Z","v":768419,"vw":243.826702},{"c":244.57,"h":244.655,"l":243.5951,"n":18393,"o":243.95,"t":"2026-08-24T04:00:00Z","v":938631,"vw":244.19639},{"c":244.29,"h":244.8578,"l":243.73,"n":17616,"o":244.8,"t":"2026-08-25T04:00:00Z","v":753384,"vw":244.263409},{"c":244.12,"h":244.5793,"l":243.84,"n":15570,"o":244.11,"t":"2026-08-26T04:00:00Z","v":702010,"vw":244.217639},{"c":243.23,"h":243.82,"l":242.57,"n":19214,"o":243.23,"t":"2026-08-27T04:00:00Z","v":1165063,"vw":243.21988},{"c":243.07,"h":244.07,"l":242.67,"n":17239,"o":243.83,"t":"2026-08-28T04:00:00Z","v":746199,"vw":243.338373},{"c":242.07,"h":242.8019,"l":241.73,"n":21383,"o":242.5,"t":"2026-08-31T04:00:00Z","v":1044785,"vw":242.120241},{"c":241.09,"h":242.2881,"l":240.68,"n":19453,"o":242.03,"t":"2026-09-01T04:00:00Z","v":901652,"vw":241.327704},{"c":241.66,"h":242.43,"l":241.22,"n":17050,"o":241.59,"t":"2026-09-02T04:00:00Z","v":818899,"vw":241.803287},{"c":243.14,"h":243.3,"l":241.0848,"n":18715,"o":242.21,"t":"2026-09-03T04:00:00Z","v":850959,"vw":242.514976},{"c":242.02,"h":242.88,"l":241.835,"n":18109,"o":242.48,"t":"2026-09-04T04:00:00Z","v":789790,"vw":242.186997},{"c":240.11,"h":241.55,"l":239.96,"n":22336,"o":241.18,"t":"2026-09-08T04:00:00Z","v":996572,"vw":240.562387},{"c":238.84,"h":239.65,"l":238.45,"n":20484,"o":239.65,"t":"2026-09-09T04:00:00Z","v":914396,"vw":238.993305},{"c":237.73,"h":238.68,"l":237.56,"n":19607,"o":238.145,"t":"2026-09-10T04:00:00Z","v":887991,"vw":238.053311},{"c":239.43,"h":240.13,"l":238.975,"n":16296,"o":239.89,"t":"2026-09-11T04:00:00Z","v":790892,"vw":239.560608},{"c":238.58,"h":239.57,"l":238.44,"n":18493,"o":239.14,"t":"2026-09-14T04:00:00Z","v":884623,"vw":238.816758},{"c":237.5,"h":238.42,"l":237.02,"n":21991,"o":238.4,"t":"2026-09-15T04:00:00Z","v":1246235,"vw":237.407874},{"c":235.73,"h":238.29,"l":234.58,"n":24532,"o":237.74,"t":"2026-09-16T04:00:00Z","v":1490403,"vw":236.755811},{"c":237.12,"h":238.19,"l":236.24,"n":15338,"o":237.89,"t":"2026-09-17T04:00:00Z","v":860450,"vw":236.931807},{"c":237,"h":237.19,"l":236.09,"n":15768,"o":236.69,"t":"2026-09-18T04:00:00Z","v":895702,"vw":236.569618},{"c":238.35,"h":238.73,"l":236.89,"n":20830,"o":237.62,"t":"2026-09-21T04:00:00Z","v":982323,"vw":237.934288},{"c":238.02,"h":238.8205,"l":237.24,"n":17012,"o":238.63,"t":"2026-09-22T04:00:00Z","v":829806,"vw":237.929079},{"c":236.77,"h":238.18,"l":236.49,"n":17076,"o":237.9,"t":"2026-09-23T04:00:00Z","v":748536,"vw":237.143393},{"c":235.97,"h":236.95,"l":235.57,"n":19102,"o":236.25,"t":"2026-09-24T04:00:00Z","v":1166544,"vw":236.140244},{"c":237.58,"h":237.93,"l":235.95,"n":17871,"o":236.29,"t":"2026-09-25T04:00:00Z","v":990725,"vw":237.082666},{"c":235.57,"h":236.63,"l":235.231,"n":20200,"o":235.85,"t":"2026-09-28T04:00:00Z","v":1121787,"vw":235.883983},{"c":235.15,"h":235.91,"l":234.36,"n":18731,"o":235.535,"t":"2026-09-29T04:00:00Z","v":1021388,"vw":234.869987},{"c":233.31,"h":235.63,"l":233.18,"n":23842,"o":235.63,"t":"2026-09-30T04:00:00Z","v":1621363,"vw":234.690515},{"c":233.53,"h":234.15,"l":232.31,"n":29406,"o":233.38,"t":"2026-10-01T04:00:00Z","v":1605140,"vw":233.146237},{"c":235.05,"h":235.441,"l":234.29,"n":22356,"o":235,"t":"2026-10-02T04:00:00Z","v":1306764,"vw":234.903873},{"c":236.15,"h":236.68,"l":234.345,"n":23882,"o":235.01,"t":"2026-10-05T04:00:00Z","v":1212274,"vw":235.666378},{"c":237.75,"h":238.22,"l":236.83,"n":20334,"o":236.83,"t":"2026-10-06T04:00:00Z","v":1434629,"vw":237.765254},{"c":236.99,"h":237.48,"l":236.275,"n":19877,"o":236.9,"t":"2026-10-07T04:00:00Z","v":1736807,"vw":237.103841},{"c":237.39,"h":237.465,"l":235.89,"n":19625,"o":236.2,"t":"2026-10-08T04:00:00Z","v":1290362,"vw":236.768973},{"c":239.05,"h":239.32,"l":237.39,"n":17644,"o":237.45,"t":"2026-10-09T04:00:00Z","v":1043850,"vw":238.62031},{"c":240.04,"h":240.17,"l":239.31,"n":14486,"o":239.45,"t":"2026-10-12T04:00:00Z","v":816306,"vw":239.861103},{"c":239.71,"h":240.9792,"l":239.25,"n":18238,"o":240.93,"t":"2026-10-13T04:00:00Z","v":1030299,"vw":239.782929},{"c":239.98,"h":240.02,"l":238.99,"n":17381,"o":239.13,"t":"2026-10-14T04:00:00Z","v":896499,"vw":239.494437},{"c":242.05,"h":242.46,"l":241.29,"n":19387,"o":241.29,"t":"2026-10-15T04:00:00Z","v":1144873,"vw":241.915635},{"c":241.77,"h":243.58,"l":241.11,"n":21672,"o":242.93,"t":"2026-10-16T04:00:00Z","v":1201596,"vw":242.400711},{"c":241.03,"h":242.31,"l":241,"n":19136,"o":241.84,"t":"2026-10-19T04:00:00Z","v":1013652,"vw":241.571467},{"c":243.07,"h":243.78,"l":241.664,"n":16995,"o":241.77,"t":"2026-10-20T04:00:00Z","v":934961,"vw":243.06996},{"c":243.66,"h":243.8,"l":242.485,"n":16688,"o":243.24,"t":"2026-10-21T04:00:00Z","v":829838,"vw":243.353651},{"c":245.12,"h":245.22,"l":242.93,"n":20330,"o":242.93,"t":"2026-10-22T04:00:00Z","v":1227768,"vw":244.088029}],"volatilityBars":[{"c":237.8,"h":237.8,"l":237.8,"n":1,"o":237.8,"t":"2026-09-21T11:30:00Z","v":149,"vw":237.8},{"c":237.9,"h":237.9,"l":237.9,"n":6,"o":237.9,"t":"2026-09-21T11:45:00Z","v":896,"vw":237.9},{"c":236.96,"h":237.7,"l":236.9,"n":1591,"o":237.62,"t":"2026-09-21T13:30:00Z","v":76460,"vw":237.404187},{"c":237.17,"h":237.235,"l":236.89,"n":491,"o":237.01,"t":"2026-09-21T13:45:00Z","v":15545,"vw":237.062884},{"c":237.14,"h":237.29,"l":236.925,"n":730,"o":237.115,"t":"2026-09-21T14:00:00Z","v":41224,"vw":237.085841},{"c":237.48,"h":237.57,"l":237.17,"n":698,"o":237.17,"t":"2026-09-21T14:15:00Z","v":20492,"vw":237.370161},{"c":237.44,"h":237.64,"l":237.405,"n":781,"o":237.4421,"t":"2026-09-21T14:30:00Z","v":27554,"vw":237.520659},{"c":237.5,"h":237.575,"l":237.395,"n":656,"o":237.395,"t":"2026-09-21T14:45:00Z","v":150928,"vw":237.529304},{"c":237.73,"h":237.77,"l":237.4691,"n":648,"o":237.48,"t":"2026-09-21T15:00:00Z","v":34122,"vw":237.642146},{"c":237.575,"h":237.82,"l":237.575,"n":629,"o":237.745,"t":"2026-09-21T15:15:00Z","v":21050,"vw":237.739072},{"c":237.78,"h":237.78,"l":237.55,"n":917,"o":237.5713,"t":"2026-09-21T15:30:00Z","v":25965,"vw":237.617027},{"c":237.6958,"h":237.92,"l":237.69,"n":749,"o":237.8498,"t":"2026-09-21T15:45:00Z","v":22188,"vw":237.819793},{"c":237.975,"h":238.08,"l":237.6643,"n":887,"o":237.69,"t":"2026-09-21T16:00:00Z","v":34503,"vw":237.861443},{"c":237.92,"h":238.06,"l":237.89,"n":573,"o":237.99,"t":"2026-09-21T16:15:00Z","v":28802,"vw":237.96208},{"c":238.005,"h":238.14,"l":237.93,"n":427,"o":237.93,"t":"2026-09-21T16:30:00Z","v":17142,"vw":238.012126},{"c":238.21,"h":238.21,"l":238.01,"n":508,"o":238.01,"t":"2026-09-21T16:45:00Z","v":17638,"vw":238.133255},{"c":238.31,"h":238.31,"l":238.14,"n":572,"o":238.22,"t":"2026-09-21T17:00:00Z","v":29826,"vw":238.254305},{"c":238.24,"h":238.415,"l":238.17,"n":449,"o":238.2705,"t":"2026-09-21T17:15:00Z","v":19133,"vw":238.289663},{"c":238.0486,"h":238.24,"l":238,"n":540,"o":238.24,"t":"2026-09-21T17:30:00Z","v":26730,"vw":238.091797},{"c":238.14,"h":238.1628,"l":238.03,"n":831,"o":238.04,"t":"2026-09-21T17:45:00Z","v":14367,"vw":238.109715},{"c":238.25,"h":238.34,"l":238.2,"n":597,"o":238.22,"t":"2026-09-21T18:00:00Z","v":24156,"vw":238.267935},{"c":238.455,"h":238.4657,"l":238.24,"n":600,"o":238.254,"t":"2026-09-21T18:15:00Z","v":22642,"vw":238.339784},{"c":238.58,"h":238.58,"l":238.44,"n":597,"o":238.44,"t":"2026-09-21T18:30:00Z","v":31197,"vw":238.500996},{"c":238.62,"h":238.73,"l":238.58,"n":558,"o":238.64,"t":"2026-09-21T18:45:00Z","v":42405,"vw":238.625687},{"c":238.66,"h":238.7,"l":238.53,"n":915,"o":238.625,"t":"2026-09-21T19:00:00Z","v":53231,"vw":238.578879},{"c":238.485,"h":238.6796,"l":238.48,"n":590,"o":238.65,"t":"2026-09-21T19:15:00Z","v":26989,"vw":238.596602},{"c":238.55,"h":238.65,"l":238.47,"n":826,"o":238.5,"t":"2026-09-21T19:30:00Z","v":52679,"vw":238.524195},{"c":238.34,"h":238.54,"l":238.34,"n":1424,"o":238.53,"t":"2026-09-21T19:45:00Z","v":88601,"vw":238.427389},{"c":238.35,"h":238.35,"l":238.35,"n":12,"o":238.35,"t":"2026-09-21T20:00:00Z","v":2202,"vw":238.35},{"c":238.07,"h":238.07,"l":238.07,"n":5,"o":238.07,"t":"2026-09-21T20:15:00Z","v":345,"vw":238.07},{"c":238.4,"h":238.46,"l":238.4,"n":22,"o":238.46,"t":"2026-09-21T21:45:00Z","v":1239,"vw":238.410239},{"c":238.37,"h":238.37,"l":238.37,"n":1,"o":238.37,"t":"2026-09-21T23:00:00Z","v":113,"vw":238.37},{"c":238.5,"h":238.5,"l":238.5,"n":2,"o":238.5,"t":"2026-09-22T12:45:00Z","v":200,"vw":238.5},{"c":239,"h":239,"l":238.92,"n":8,"o":238.92,"t":"2026-09-22T13:15:00Z","v":663,"vw":238.986667},{"c":237.88,"h":238.8205,"l":237.76,"n":1050,"o":238.63,"t":"2026-09-22T13:30:00Z","v":44911,"vw":238.448148},{"c":237.66,"h":237.88,"l":237.52,"n":603,"o":237.88,"t":"2026-09-22T13:45:00Z","v":17793,"vw":237.641187},{"c":237.64,"h":237.89,"l":237.58,"n":784,"o":237.64,"t":"2026-09-22T14:00:00Z","v":31723,"vw":237.733594},{"c":237.305,"h":237.615,"l":237.29,"n":755,"o":237.615,"t":"2026-09-22T14:15:00Z","v":24943,"vw":237.450644},{"c":237.51,"h":237.67,"l":237.24,"n":925,"o":237.295,"t":"2026-09-22T14:30:00Z","v":35038,"vw":237.410567},{"c":237.53,"h":237.6015,"l":237.4299,"n":690,"o":237.48,"t":"2026-09-22T14:45:00Z","v":21813,"vw":237.539778},{"c":237.575,"h":237.685,"l":237.51,"n":712,"o":237.5594,"t":"2026-09-22T15:00:00Z","v":26774,"vw":237.598974},{"c":237.65,"h":237.73,"l":237.6104,"n":535,"o":237.6293,"t":"2026-09-22T15:15:00Z","v":13861,"vw":237.658533},{"c":237.51,"h":237.612,"l":237.38,"n":559,"o":237.6,"t":"2026-09-22T15:30:00Z","v":21085,"vw":237.453634},{"c":237.49,"h":237.555,"l":237.4272,"n":425,"o":237.485,"t":"2026-09-22T15:45:00Z","v":65575,"vw":237.524358},{"c":237.86,"h":237.86,"l":237.52,"n":513,"o":237.52,"t":"2026-09-22T16:00:00Z","v":19339,"vw":237.659623},{"c":237.79,"h":237.8604,"l":237.63,"n":414,"o":237.8604,"t":"2026-09-22T16:15:00Z","v":15180,"vw":237.719398},{"c":237.855,"h":237.91,"l":237.8186,"n":378,"o":237.85,"t":"2026-09-22T16:30:00Z","v":25062,"vw":237.873515},{"c":238.045,"h":238.1,"l":237.8688,"n":329,"o":237.89,"t":"2026-09-22T16:45:00Z","v":19948,"vw":238.019171},{"c":237.81,"h":238.055,"l":237.79,"n":345,"o":238.024,"t":"2026-09-22T17:00:00Z","v":18138,"vw":237.890936},{"c":237.85,"h":237.85,"l":237.66,"n":339,"o":237.7801,"t":"2026-09-22T17:15:00Z","v":12626,"vw":237.751777},{"c":237.95,"h":237.95,"l":237.8192,"n":403,"o":237.9,"t":"2026-09-22T17:30:00Z","v":18214,"vw":237.888101},{"c":238.065,"h":238.11,"l":237.89,"n":1253,"o":237.96,"t":"2026-09-22T17:45:00Z","v":24708,"vw":237.995946},{"c":237.98,"h":238.09,"l":237.9699,"n":388,"o":238.055,"t":"2026-09-22T18:00:00Z","v":12383,"vw":238.034295},{"c":238.0709,"h":238.12,"l":237.9601,"n":516,"o":238.01,"t":"2026-09-22T18:15:00Z","v":46391,"vw":238.066762},{"c":238.0686,"h":238.12,"l":238.02,"n":367,"o":238.06,"t":"2026-09-22T18:30:00Z","v":15709,"vw":238.082091},{"c":238.05,"h":238.1314,"l":238.05,"n":355,"o":238.075,"t":"2026-09-22T18:45:00Z","v":14848,"vw":238.102479},{"c":238.17,"h":238.17,"l":238.08,"n":520,"o":238.12,"t":"2026-09-22T19:00:00Z","v":24000,"vw":238.123978},{"c":238.14,"h":238.22,"l":238.14,"n":588,"o":238.19,"t":"2026-09-22T19:15:00Z","v":30124,"vw":238.17865},{"c":238.285,"h":238.38,"l":238.12,"n":869,"o":238.15,"t":"2026-09-22T19:30:00Z","v":52360,"vw":238.270236},{"c":238.03,"h":238.395,"l":238.02,"n":1716,"o":238.29,"t":"2026-09-22T19:45:00Z","v":119604,"vw":238.240825},{"c":238.02,"h":238.02,"l":238.02,"n":17,"o":238.02,"t":"2026-09-22T20:00:00Z","v":45518,"vw":238.02},{"c":238.6,"h":238.6,"l":238.6,"n":1,"o":238.6,"t":"2026-09-22T20:45:00Z","v":5680,"vw":238.6},{"c":238,"h":238,"l":238,"n":14,"o":238,"t":"2026-09-23T11:30:00Z","v":828,"vw":238},{"c":237.69,"h":238.18,"l":237.63,"n":874,"o":237.9,"t":"2026-09-23T13:30:00Z","v":34373,"vw":237.92305},{"c":237.23,"h":237.62,"l":237.12,"n":603,"o":237.62,"t":"2026-09-23T13:45:00Z","v":23356,"vw":237.283712},{"c":237.85,"h":237.8542,"l":237.2316,"n":893,"o":237.26,"t":"2026-09-23T14:00:00Z","v":50059,"vw":237.483509},{"c":237.63,"h":237.98,"l":237.54,"n":746,"o":237.845,"t":"2026-09-23T14:15:00Z","v":17918,"vw":237.803629},{"c":237.565,"h":237.88,"l":237.49,"n":613,"o":237.79,"t":"2026-09-23T14:30:00Z","v":75183,"vw":237.742274},{"c":237.48,"h":237.6,"l":237.39,"n":945,"o":237.4,"t":"2026-09-23T14:45:00Z","v":34481,"vw":237.496225},{"c":237.33,"h":237.4729,"l":237.235,"n":633,"o":237.4729,"t":"2026-09-23T15:00:00Z","v":21199,"vw":237.360767},{"c":237.05,"h":237.3806,"l":237.05,"n":616,"o":237.3514,"t":"2026-09-23T15:15:00Z","v":22706,"vw":237.299814},{"c":237.135,"h":237.16,"l":237.02,"n":797,"o":237.035,"t":"2026-09-23T15:30:00Z","v":17247,"vw":237.078978},{"c":236.93,"h":237.12,"l":236.93,"n":655,"o":237.0601,"t":"2026-09-23T15:45:00Z","v":22463,"vw":237.032796},{"c":236.9365,"h":236.97,"l":236.79,"n":512,"o":236.92,"t":"2026-09-23T16:00:00Z","v":44163,"vw":236.882714},{"c":236.99,"h":237.0001,"l":236.83,"n":507,"o":236.91,"t":"2026-09-23T16:15:00Z","v":18739,"vw":236.889008},{"c":236.925,"h":237.0481,"l":236.89,"n":437,"o":237.02,"t":"2026-09-23T16:30:00Z","v":20068,"vw":236.938759},{"c":236.77,"h":236.91,"l":236.68,"n":511,"o":236.91,"t":"2026-09-23T16:45:00Z","v":16086,"vw":236.782472},{"c":236.7485,"h":236.85,"l":236.57,"n":400,"o":236.83,"t":"2026-09-23T17:00:00Z","v":14920,"vw":236.689843},{"c":236.87,"h":236.91,"l":236.7,"n":419,"o":236.73,"t":"2026-09-23T17:15:00Z","v":14887,"vw":236.835547},{"c":237.075,"h":237.09,"l":236.74,"n":481,"o":236.83,"t":"2026-09-23T17:30:00Z","v":19175,"vw":236.870357},{"c":237.1799,"h":237.1799,"l":237.025,"n":1274,"o":237.105,"t":"2026-09-23T17:45:00Z","v":13973,"vw":237.07521},{"c":236.98,"h":237.19,"l":236.91,"n":515,"o":237.19,"t":"2026-09-23T18:00:00Z","v":24432,"vw":237.025228},{"c":236.83,"h":237,"l":236.81,"n":216,"o":236.99,"t":"2026-09-23T18:15:00Z","v":17487,"vw":236.907527},{"c":236.725,"h":236.8368,"l":236.7,"n":430,"o":236.83,"t":"2026-09-23T18:30:00Z","v":37900,"vw":236.775107},{"c":236.875,"h":236.88,"l":236.71,"n":367,"o":236.71,"t":"2026-09-23T18:45:00Z","v":18590,"vw":236.773043},{"c":236.85,"h":236.91,"l":236.789,"n":475,"o":236.86,"t":"2026-09-23T19:00:00Z","v":25436,"vw":236.850122},{"c":236.7207,"h":236.82,"l":236.68,"n":426,"o":236.82,"t":"2026-09-23T19:15:00Z","v":15114,"vw":236.761337},{"c":236.82,"h":236.95,"l":236.7,"n":579,"o":236.7162,"t":"2026-09-23T19:30:00Z","v":59056,"vw":236.802625},{"c":236.74,"h":236.92,"l":236.49,"n":1153,"o":236.8786,"t":"2026-09-23T19:45:00Z","v":56610,"vw":236.684362},{"c":236.77,"h":236.77,"l":236.77,"n":13,"o":236.77,"t":"2026-09-23T20:00:00Z","v":2674,"vw":236.77},{"c":237.05,"h":237.05,"l":237.05,"n":2,"o":237.05,"t":"2026-09-23T20:30:00Z","v":101,"vw":237.05},{"c":237.278,"h":237.278,"l":237.278,"n":1,"o":237.278,"t":"2026-09-23T22:45:00Z","v":100,"vw":237.278},{"c":236.2,"h":236.2,"l":236.2,"n":1,"o":236.2,"t":"2026-09-24T12:00:00Z","v":112,"vw":236.2},{"c":236.09,"h":236.63,"l":236.07,"n":873,"o":236.25,"t":"2026-09-24T13:30:00Z","v":36047,"vw":236.321243},{"c":236.65,"h":236.65,"l":236.12,"n":500,"o":236.12,"t":"2026-09-24T13:45:00Z","v":16854,"vw":236.391092},{"c":236.83,"h":236.91,"l":236.52,"n":576,"o":236.595,"t":"2026-09-24T14:00:00Z","v":29319,"vw":236.768517},{"c":236.57,"h":236.95,"l":236.49,"n":713,"o":236.74,"t":"2026-09-24T14:15:00Z","v":31756,"vw":236.672177},{"c":236.355,"h":236.64,"l":236.355,"n":703,"o":236.5,"t":"2026-09-24T14:30:00Z","v":20680,"vw":236.47389},{"c":235.995,"h":236.37,"l":235.97,"n":909,"o":236.34,"t":"2026-09-24T14:45:00Z","v":46702,"vw":236.25165},{"c":235.72,"h":236.09,"l":235.72,"n":810,"o":236.05,"t":"2026-09-24T15:00:00Z","v":125601,"vw":235.953891},{"c":235.71,"h":235.93,"l":235.71,"n":718,"o":235.7608,"t":"2026-09-24T15:15:00Z","v":35604,"vw":235.802957},{"c":235.82,"h":235.85,"l":235.57,"n":621,"o":235.74,"t":"2026-09-24T15:30:00Z","v":32773,"vw":235.696775},{"c":235.8017,"h":235.865,"l":235.667,"n":509,"o":235.865,"t":"2026-09-24T15:45:00Z","v":17876,"vw":235.770131},{"c":235.8,"h":235.8,"l":235.6,"n":507,"o":235.77,"t":"2026-09-24T16:00:00Z","v":23633,"vw":235.703697},{"c":236.39,"h":236.755,"l":235.79,"n":1618,"o":235.82,"t":"2026-09-24T16:15:00Z","v":117122,"vw":236.37922},{"c":236.29,"h":236.565,"l":236.18,"n":534,"o":236.3406,"t":"2026-09-24T16:30:00Z","v":32023,"vw":236.32198},{"c":236.26,"h":236.53,"l":236.2,"n":607,"o":236.29,"t":"2026-09-24T16:45:00Z","v":31945,"vw":236.346351},{"c":236.32,"h":236.325,"l":236.08,"n":726,"o":236.17,"t":"2026-09-24T17:00:00Z","v":44028,"vw":236.180936},{"c":235.97,"h":236.29,"l":235.845,"n":543,"o":236.25,"t":"2026-09-24T17:15:00Z","v":67177,"vw":235.991268},{"c":235.8726,"h":236.07,"l":235.8726,"n":480,"o":235.99,"t":"2026-09-24T17:30:00Z","v":25346,"vw":235.985566},{"c":236.11,"h":236.12,"l":235.8304,"n":965,"o":235.84,"t":"2026-09-24T17:45:00Z","v":35832,"vw":235.945386},{"c":236.15,"h":236.15,"l":235.77,"n":492,"o":236.109,"t":"2026-09-24T18:00:00Z","v":26693,"vw":235.934526},{"c":236.315,"h":236.39,"l":236.04,"n":555,"o":236.14,"t":"2026-09-24T18:15:00Z","v":62631,"vw":236.2566},{"c":236.17,"h":236.38,"l":236.02,"n":710,"o":236.26,"t":"2026-09-24T18:30:00Z","v":45606,"vw":236.182545},{"c":236.095,"h":236.21,"l":236.04,"n":572,"o":236.14,"t":"2026-09-24T18:45:00Z","v":38227,"vw":236.132606},{"c":236.07,"h":236.12,"l":235.91,"n":809,"o":236.1,"t":"2026-09-24T19:00:00Z","v":43638,"vw":236.04036},{"c":236.115,"h":236.13,"l":236.01,"n":625,"o":236.08,"t":"2026-09-24T19:15:00Z","v":40672,"vw":236.07482},{"c":236.17,"h":236.25,"l":236.09,"n":577,"o":236.09,"t":"2026-09-24T19:30:00Z","v":51816,"vw":236.175589},{"c":235.94,"h":236.19,"l":235.92,"n":1165,"o":236.16,"t":"2026-09-24T19:45:00Z","v":73739,"vw":236.071502},{"c":235.97,"h":235.97,"l":235.97,"n":14,"o":235.97,"t":"2026-09-24T20:00:00Z","v":6956,"vw":235.97},{"c":235.34,"h":235.34,"l":235.34,"n":2,"o":235.34,"t":"2026-09-24T23:45:00Z","v":204,"vw":235.34},{"c":236,"h":236,"l":236,"n":4,"o":236,"t":"2026-09-25T08:30:00Z","v":202,"vw":236},{"c":237.17,"h":237.17,"l":237.17,"n":1,"o":237.17,"t":"2026-09-25T10:45:00Z","v":122,"vw":237.17},{"c":236.73,"h":237.0351,"l":235.96,"n":1096,"o":236.29,"t":"2026-09-25T13:30:00Z","v":55911,"vw":236.490645},{"c":236.9,"h":237.015,"l":236.59,"n":406,"o":236.59,"t":"2026-09-25T13:45:00Z","v":15468,"vw":236.823912},{"c":236.315,"h":236.884,"l":235.95,"n":695,"o":236.884,"t":"2026-09-25T14:00:00Z","v":39239,"vw":236.257572},{"c":236.49,"h":236.525,"l":236.245,"n":574,"o":236.245,"t":"2026-09-25T14:15:00Z","v":16874,"vw":236.402432},{"c":236.57,"h":236.66,"l":236.415,"n":625,"o":236.495,"t":"2026-09-25T14:30:00Z","v":26525,"vw":236.56781},{"c":236.695,"h":236.71,"l":236.47,"n":663,"o":236.56,"t":"2026-09-25T14:45:00Z","v":32579,"vw":236.598203},{"c":236.695,"h":236.9499,"l":236.46,"n":773,"o":236.67,"t":"2026-09-25T15:00:00Z","v":31625,"vw":236.739005},{"c":236.68,"h":236.82,"l":236.62,"n":821,"o":236.69,"t":"2026-09-25T15:15:00Z","v":81419,"vw":236.745882},{"c":236.48,"h":236.88,"l":236.48,"n":940,"o":236.68,"t":"2026-09-25T15:30:00Z","v":49206,"vw":236.723965},{"c":236.8929,"h":236.91,"l":236.4,"n":634,"o":236.48,"t":"2026-09-25T15:45:00Z","v":27495,"vw":236.624106},{"c":237.411,"h":237.57,"l":236.9,"n":542,"o":236.9,"t":"2026-09-25T16:00:00Z","v":24077,"vw":237.320379},{"c":237.43,"h":237.44,"l":237.21,"n":585,"o":237.4,"t":"2026-09-25T16:15:00Z","v":38902,"vw":237.315319},{"c":237.44,"h":237.56,"l":237.19,"n":757,"o":237.49,"t":"2026-09-25T16:30:00Z","v":53753,"vw":237.365461},{"c":237.17,"h":237.43,"l":237.12,"n":468,"o":237.43,"t":"2026-09-25T16:45:00Z","v":28875,"vw":237.251447},{"c":237.3697,"h":237.3697,"l":237.12,"n":522,"o":237.1498,"t":"2026-09-25T17:00:00Z","v":65330,"vw":237.294936},{"c":237.37,"h":237.37,"l":237.23,"n":384,"o":237.32,"t":"2026-09-25T17:15:00Z","v":18387,"vw":237.283472},{"c":237.39,"h":237.43,"l":237.17,"n":587,"o":237.39,"t":"2026-09-25T17:30:00Z","v":42478,"vw":237.355392},{"c":237.48,"h":237.49,"l":237.28,"n":1217,"o":237.39,"t":"2026-09-25T17:45:00Z","v":28491,"vw":237.371329},{"c":237.5,"h":237.5,"l":237.34,"n":391,"o":237.466,"t":"2026-09-25T18:00:00Z","v":16002,"vw":237.42252},{"c":237.37,"h":237.53,"l":237.3,"n":586,"o":237.5,"t":"2026-09-25T18:15:00Z","v":43689,"vw":237.410926},{"c":237.41,"h":237.52,"l":237.35,"n":549,"o":237.4401,"t":"2026-09-25T18:30:00Z","v":35515,"vw":237.467068},{"c":237.3909,"h":237.47,"l":237.37,"n":440,"o":237.43,"t":"2026-09-25T18:45:00Z","v":27228,"vw":237.426068},{"c":237.48,"h":237.48,"l":237.29,"n":680,"o":237.455,"t":"2026-09-25T19:00:00Z","v":45341,"vw":237.383281},{"c":237.32,"h":237.52,"l":237.28,"n":554,"o":237.5099,"t":"2026-09-25T19:15:00Z","v":27967,"vw":237.393754},{"c":237.61,"h":237.66,"l":237.3,"n":731,"o":237.3,"t":"2026-09-25T19:30:00Z","v":45917,"vw":237.416497},{"c":237.67,"h":237.93,"l":237.56,"n":1139,"o":237.635,"t":"2026-09-25T19:45:00Z","v":56204,"vw":237.726396},{"c":237.58,"h":237.58,"l":237.58,"n":12,"o":237.58,"t":"2026-09-25T20:00:00Z","v":11083,"vw":237.58},{"c":236.2,"h":236.2,"l":236.2,"n":3,"o":236.2,"t":"2026-09-28T13:00:00Z","v":1500,"vw":236.2},{"c":235.88,"h":236.58,"l":235.88,"n":17,"o":236.58,"t":"2026-09-28T13:15:00Z","v":3105,"vw":236.199519},{"c":235.93,"h":235.98,"l":235.44,"n":1469,"o":235.85,"t":"2026-09-28T13:30:00Z","v":56659,"vw":235.752882},{"c":236.18,"h":236.2113,"l":235.82,"n":666,"o":235.88,"t":"2026-09-28T13:45:00Z","v":19985,"vw":236.022793},{"c":236.075,"h":236.25,"l":235.9666,"n":595,"o":236.075,"t":"2026-09-28T14:00:00Z","v":34177,"vw":236.139066},{"c":236.13,"h":236.1699,"l":235.915,"n":836,"o":236.0961,"t":"2026-09-28T14:15:00Z","v":160155,"vw":236.03232},{"c":235.74,"h":236.125,"l":235.71,"n":1119,"o":236.12,"t":"2026-09-28T14:30:00Z","v":31368,"vw":235.90618},{"c":235.3601,"h":235.71,"l":235.3327,"n":1074,"o":235.71,"t":"2026-09-28T14:45:00Z","v":44972,"vw":235.478861},{"c":235.37,"h":235.56,"l":235.26,"n":831,"o":235.35,"t":"2026-09-28T15:00:00Z","v":30378,"vw":235.398251},{"c":235.3468,"h":235.48,"l":235.231,"n":856,"o":235.37,"t":"2026-09-28T15:15:00Z","v":30983,"vw":235.350781},{"c":235.48,"h":235.555,"l":235.35,"n":618,"o":235.37,"t":"2026-09-28T15:30:00Z","v":25102,"vw":235.424385},{"c":235.55,"h":235.5599,"l":235.3927,"n":608,"o":235.47,"t":"2026-09-28T15:45:00Z","v":25848,"vw":235.462965},{"c":235.501,"h":235.67,"l":235.47,"n":646,"o":235.565,"t":"2026-09-28T16:00:00Z","v":21545,"vw":235.566283},{"c":236.37,"h":236.56,"l":235.5,"n":1083,"o":235.5,"t":"2026-09-28T16:15:00Z","v":74798,"vw":235.97382},{"c":235.99,"h":236.28,"l":235.89,"n":580,"o":236.27,"t":"2026-09-28T16:30:00Z","v":27604,"vw":236.119566},{"c":235.93,"h":236.05,"l":235.78,"n":487,"o":235.98,"t":"2026-09-28T16:45:00Z","v":33576,"vw":235.945581},{"c":236.37,"h":236.63,"l":235.8525,"n":1016,"o":235.91,"t":"2026-09-28T17:00:00Z","v":83342,"vw":236.346761},{"c":235.9204,"h":236.35,"l":235.88,"n":480,"o":236.31,"t":"2026-09-28T17:15:00Z","v":27243,"vw":236.10223},{"c":235.95,"h":236.013,"l":235.8099,"n":460,"o":235.95,"t":"2026-09-28T17:30:00Z","v":24378,"vw":235.922808},{"c":236.01,"h":236.055,"l":235.9201,"n":1280,"o":235.9201,"t":"2026-09-28T17:45:00Z","v":35870,"vw":235.998795},{"c":236.03,"h":236.07,"l":235.96,"n":453,"o":236.005,"t":"2026-09-28T18:00:00Z","v":29120,"vw":236.004246},{"c":235.98,"h":236.069,"l":235.91,"n":378,"o":236.04,"t":"2026-09-28T18:15:00Z","v":37923,"vw":235.963344},{"c":236.01,"h":236.01,"l":235.896,"n":486,"o":235.96,"t":"2026-09-28T18:30:00Z","v":40926,"vw":235.955381},{"c":235.94,"h":236.06,"l":235.9127,"n":489,"o":235.98,"t":"2026-09-28T18:45:00Z","v":30701,"vw":235.987407},{"c":235.7301,"h":235.945,"l":235.72,"n":458,"o":235.945,"t":"2026-09-28T19:00:00Z","v":37326,"vw":235.849846},{"c":235.75,"h":235.78,"l":235.62,"n":556,"o":235.67,"t":"2026-09-28T19:15:00Z","v":42025,"vw":235.698039},{"c":235.685,"h":235.78,"l":235.59,"n":664,"o":235.77,"t":"2026-09-28T19:30:00Z","v":32078,"vw":235.677176},{"c":235.645,"h":235.73,"l":235.465,"n":1212,"o":235.67,"t":"2026-09-28T19:45:00Z","v":62608,"vw":235.605173},{"c":235.57,"h":235.57,"l":235.57,"n":14,"o":235.57,"t":"2026-09-28T20:00:00Z","v":7864,"vw":235.57},{"c":235.7,"h":235.7,"l":235.7,"n":1,"o":235.7,"t":"2026-09-28T22:30:00Z","v":530,"vw":235.7},{"c":235.67,"h":235.67,"l":235.67,"n":45,"o":235.67,"t":"2026-09-28T23:30:00Z","v":683,"vw":235.67},{"c":235.6,"h":235.6,"l":235.6,"n":9,"o":235.6,"t":"2026-09-29T13:15:00Z","v":2529,"vw":235.6},{"c":235.639,"h":235.91,"l":235.09,"n":1176,"o":235.535,"t":"2026-09-29T13:30:00Z","v":68133,"vw":235.565791},{"c":235.28,"h":235.58,"l":235.28,"n":581,"o":235.58,"t":"2026-09-29T13:45:00Z","v":19410,"vw":235.412472},{"c":235.32,"h":235.56,"l":235.19,"n":624,"o":235.3054,"t":"2026-09-29T14:00:00Z","v":26463,"vw":235.280857},{"c":235.1,"h":235.4199,"l":235.0231,"n":767,"o":235.325,"t":"2026-09-29T14:15:00Z","v":32569,"vw":235.173817},{"c":234.925,"h":235.205,"l":234.84,"n":1528,"o":235.17,"t":"2026-09-29T14:30:00Z","v":78563,"vw":235.026611},{"c":234.89,"h":235.085,"l":234.8,"n":947,"o":234.95,"t":"2026-09-29T14:45:00Z","v":77412,"vw":234.90217},{"c":234.6348,"h":234.9,"l":234.61,"n":835,"o":234.9,"t":"2026-09-29T15:00:00Z","v":41212,"vw":234.724305},{"c":234.52,"h":234.71,"l":234.37,"n":977,"o":234.69,"t":"2026-09-29T15:15:00Z","v":46675,"vw":234.50678},{"c":234.81,"h":234.81,"l":234.54,"n":816,"o":234.56,"t":"2026-09-29T15:30:00Z","v":41410,"vw":234.691447},{"c":234.51,"h":234.86,"l":234.48,"n":836,"o":234.775,"t":"2026-09-29T15:45:00Z","v":45409,"vw":234.690412},{"c":234.46,"h":234.5771,"l":234.37,"n":639,"o":234.5,"t":"2026-09-29T16:00:00Z","v":26310,"vw":234.438315},{"c":234.5005,"h":234.52,"l":234.37,"n":532,"o":234.47,"t":"2026-09-29T16:15:00Z","v":24297,"vw":234.457257},{"c":234.45,"h":234.55,"l":234.43,"n":442,"o":234.515,"t":"2026-09-29T16:30:00Z","v":18157,"vw":234.481819},{"c":234.5,"h":234.52,"l":234.39,"n":417,"o":234.43,"t":"2026-09-29T16:45:00Z","v":105587,"vw":234.483924},{"c":234.52,"h":234.54,"l":234.36,"n":630,"o":234.48,"t":"2026-09-29T17:00:00Z","v":39414,"vw":234.442984},{"c":234.59,"h":234.5914,"l":234.43,"n":530,"o":234.5099,"t":"2026-09-29T17:15:00Z","v":27473,"vw":234.500954},{"c":234.77,"h":234.77,"l":234.59,"n":448,"o":234.6,"t":"2026-09-29T17:30:00Z","v":14068,"vw":234.675963},{"c":234.665,"h":234.84,"l":234.6,"n":1050,"o":234.8,"t":"2026-09-29T17:45:00Z","v":21269,"vw":234.712466},{"c":234.91,"h":234.96,"l":234.7,"n":670,"o":234.71,"t":"2026-09-29T18:00:00Z","v":40885,"vw":234.840708},{"c":234.955,"h":235.12,"l":234.89,"n":612,"o":234.915,"t":"2026-09-29T18:15:00Z","v":33975,"vw":235.014895},{"c":235.185,"h":235.27,"l":234.89,"n":493,"o":234.96,"t":"2026-09-29T18:30:00Z","v":24814,"vw":235.065946},{"c":235.035,"h":235.22,"l":235.01,"n":380,"o":235.22,"t":"2026-09-29T18:45:00Z","v":23126,"vw":235.074895},{"c":235.1041,"h":235.18,"l":235.05,"n":372,"o":235.09,"t":"2026-09-29T19:00:00Z","v":20436,"vw":235.118982},{"c":235.19,"h":235.2,"l":235.0501,"n":507,"o":235.07,"t":"2026-09-29T19:15:00Z","v":28915,"vw":235.135154},{"c":235.15,"h":235.27,"l":235.12,"n":618,"o":235.18,"t":"2026-09-29T19:30:00Z","v":30167,"vw":235.201947},{"c":235.1,"h":235.21,"l":235.03,"n":945,"o":235.15,"t":"2026-09-29T19:45:00Z","v":50365,"vw":235.105519},{"c":235.1,"h":235.15,"l":235.1,"n":16,"o":235.15,"t":"2026-09-29T20:00:00Z","v":8988,"vw":235.148785},{"c":235.13,"h":235.13,"l":235.13,"n":6,"o":235.13,"t":"2026-09-29T20:30:00Z","v":332,"vw":235.13},{"c":235,"h":235,"l":235,"n":5,"o":235,"t":"2026-09-29T23:30:00Z","v":185,"vw":235},{"c":235.37,"h":235.37,"l":235.37,"n":5,"o":235.37,"t":"2026-09-30T13:15:00Z","v":783,"vw":235.37},{"c":235.15,"h":235.63,"l":235.15,"n":1271,"o":235.37,"t":"2026-09-30T13:30:00Z","v":132876,"vw":235.487332},{"c":235.23,"h":235.405,"l":235.05,"n":499,"o":235.235,"t":"2026-09-30T13:45:00Z","v":25412,"vw":235.222341},{"c":235.18,"h":235.48,"l":235.09,"n":635,"o":235.285,"t":"2026-09-30T14:00:00Z","v":145209,"vw":235.236651},{"c":234.95,"h":235.3999,"l":234.95,"n":1017,"o":235.21,"t":"2026-09-30T14:15:00Z","v":138460,"vw":235.106369},{"c":235.0901,"h":235.3,"l":234.93,"n":853,"o":234.93,"t":"2026-09-30T14:30:00Z","v":141848,"vw":235.007247},{"c":235.3,"h":235.56,"l":235.095,"n":736,"o":235.11,"t":"2026-09-30T14:45:00Z","v":25210,"vw":235.333407},{"c":235.105,"h":235.28,"l":235.04,"n":763,"o":235.26,"t":"2026-09-30T15:00:00Z","v":27680,"vw":235.188317},{"c":235.32,"h":235.32,"l":235.09,"n":605,"o":235.1389,"t":"2026-09-30T15:15:00Z","v":22023,"vw":235.191366},{"c":235.04,"h":235.38,"l":235,"n":594,"o":235.32,"t":"2026-09-30T15:30:00Z","v":23388,"vw":235.226318},{"c":235.12,"h":235.225,"l":234.97,"n":763,"o":235.03,"t":"2026-09-30T15:45:00Z","v":25561,"vw":235.055152},{"c":235.21,"h":235.3014,"l":235.1,"n":655,"o":235.13,"t":"2026-09-30T16:00:00Z","v":37724,"vw":235.204243},{"c":234.89,"h":235.23,"l":234.8601,"n":557,"o":235.23,"t":"2026-09-30T16:15:00Z","v":29402,"vw":234.986323},{"c":235.005,"h":235.03,"l":234.835,"n":768,"o":234.86,"t":"2026-09-30T16:30:00Z","v":38536,"vw":234.939209},{"c":234.95,"h":235,"l":234.831,"n":527,"o":234.99,"t":"2026-09-30T16:45:00Z","v":20722,"vw":234.920957},{"c":234.8156,"h":235.01,"l":234.79,"n":503,"o":234.905,"t":"2026-09-30T17:00:00Z","v":22653,"vw":234.927895},{"c":234.73,"h":234.8,"l":234.55,"n":437,"o":234.8,"t":"2026-09-30T17:15:00Z","v":22006,"vw":234.6835},{"c":234.9298,"h":234.9775,"l":234.75,"n":501,"o":234.77,"t":"2026-09-30T17:30:00Z","v":21204,"vw":234.829838},{"c":234.8945,"h":234.94,"l":234.8,"n":1159,"o":234.81,"t":"2026-09-30T17:45:00Z","v":15416,"vw":234.867984},{"c":234.61,"h":234.8714,"l":234.6,"n":565,"o":234.8714,"t":"2026-09-30T18:00:00Z","v":30538,"vw":234.689758},{"c":234.39,"h":234.62,"l":234.29,"n":621,"o":234.61,"t":"2026-09-30T18:15:00Z","v":39786,"vw":234.489609},{"c":234.48,"h":234.48,"l":234.3,"n":582,"o":234.4,"t":"2026-09-30T18:30:00Z","v":91459,"vw":234.439435},{"c":234.335,"h":234.49,"l":234.21,"n":889,"o":234.49,"t":"2026-09-30T18:45:00Z","v":24593,"vw":234.322677},{"c":234.3,"h":234.37,"l":234.178,"n":815,"o":234.35,"t":"2026-09-30T19:00:00Z","v":36459,"vw":234.253334},{"c":234.24,"h":234.3299,"l":234.2,"n":1144,"o":234.29,"t":"2026-09-30T19:15:00Z","v":114649,"vw":234.23434},{"c":233.95,"h":234.24,"l":233.9,"n":1878,"o":234.24,"t":"2026-09-30T19:30:00Z","v":67205,"vw":234.087182},{"c":233.24,"h":233.95,"l":233.18,"n":3986,"o":233.95,"t":"2026-09-30T19:45:00Z","v":238676,"vw":233.650467},{"c":233.2,"h":233.31,"l":233.2,"n":19,"o":233.31,"t":"2026-09-30T20:00:00Z","v":58242,"vw":233.309196},{"c":234,"h":234,"l":234,"n":1,"o":234,"t":"2026-09-30T21:00:00Z","v":100,"vw":234},{"c":233.55,"h":233.55,"l":233.55,"n":1,"o":233.55,"t":"2026-09-30T23:45:00Z","v":145,"vw":233.55},{"c":233.61,"h":233.61,"l":233.61,"n":48,"o":233.61,"t":"2026-10-01T08:00:00Z","v":208,"vw":233.61},{"c":233.52,"h":233.52,"l":233.52,"n":7,"o":233.52,"t":"2026-10-01T11:30:00Z","v":200,"vw":233.52},{"c":233.62,"h":233.62,"l":233.62,"n":1,"o":233.62,"t":"2026-10-01T12:15:00Z","v":100,"vw":233.62},{"c":233.38,"h":233.39,"l":233.32,"n":34,"o":233.39,"t":"2026-10-01T13:15:00Z","v":1288,"vw":233.355789},{"c":233.27,"h":234.15,"l":233.23,"n":1913,"o":233.38,"t":"2026-10-01T13:30:00Z","v":128112,"vw":233.480593},{"c":233,"h":233.5737,"l":233,"n":786,"o":233.3,"t":"2026-10-01T13:45:00Z","v":51812,"vw":233.413608},{"c":232.75,"h":233,"l":232.39,"n":1117,"o":233,"t":"2026-10-01T14:00:00Z","v":67909,"vw":232.637911},{"c":232.575,"h":232.93,"l":232.4601,"n":814,"o":232.8,"t":"2026-10-01T14:15:00Z","v":138675,"vw":232.650644},{"c":232.88,"h":233.02,"l":232.545,"n":1047,"o":232.6,"t":"2026-10-01T14:30:00Z","v":48510,"vw":232.792133},{"c":232.59,"h":233.02,"l":232.54,"n":1566,"o":232.92,"t":"2026-10-01T14:45:00Z","v":86987,"vw":232.703211},{"c":232.64,"h":232.719,"l":232.31,"n":1181,"o":232.63,"t":"2026-10-01T15:00:00Z","v":61893,"vw":232.441257},{"c":232.55,"h":232.79,"l":232.525,"n":1267,"o":232.53,"t":"2026-10-01T15:15:00Z","v":59014,"vw":232.654022},{"c":232.47,"h":232.845,"l":232.34,"n":1198,"o":232.52,"t":"2026-10-01T15:30:00Z","v":58686,"vw":232.566275},{"c":232.82,"h":232.84,"l":232.48,"n":1178,"o":232.53,"t":"2026-10-01T15:45:00Z","v":62928,"vw":232.677384},{"c":232.8,"h":232.98,"l":232.8,"n":951,"o":232.862,"t":"2026-10-01T16:00:00Z","v":42217,"vw":232.907904},{"c":233.12,"h":233.22,"l":232.78,"n":985,"o":232.85,"t":"2026-10-01T16:15:00Z","v":52832,"vw":233.018701},{"c":233.3499,"h":233.395,"l":233.08,"n":806,"o":233.08,"t":"2026-10-01T16:30:00Z","v":36926,"vw":233.291785},{"c":233.02,"h":233.35,"l":232.93,"n":1101,"o":233.31,"t":"2026-10-01T16:45:00Z","v":55863,"vw":233.168056},{"c":233.2,"h":233.22,"l":232.93,"n":961,"o":232.97,"t":"2026-10-01T17:00:00Z","v":48616,"vw":233.131633},{"c":233.495,"h":233.65,"l":233.13,"n":932,"o":233.18,"t":"2026-10-01T17:15:00Z","v":57387,"vw":233.42632},{"c":233.8,"h":233.86,"l":233.52,"n":1214,"o":233.52,"t":"2026-10-01T17:30:00Z","v":56008,"vw":233.718182},{"c":233.41,"h":233.87,"l":233.3,"n":1729,"o":233.81,"t":"2026-10-01T17:45:00Z","v":47616,"vw":233.535454},{"c":233.49,"h":233.49,"l":233.1,"n":1052,"o":233.355,"t":"2026-10-01T18:00:00Z","v":53809,"vw":233.33798},{"c":233.61,"h":233.66,"l":233.37,"n":1322,"o":233.51,"t":"2026-10-01T18:15:00Z","v":73311,"vw":233.543328},{"c":233.64,"h":233.915,"l":233.56,"n":672,"o":233.64,"t":"2026-10-01T18:30:00Z","v":30467,"vw":233.676153},{"c":233.715,"h":233.715,"l":233.5435,"n":651,"o":233.61,"t":"2026-10-01T18:45:00Z","v":30872,"vw":233.618028},{"c":233.78,"h":233.79,"l":233.595,"n":870,"o":233.725,"t":"2026-10-01T19:00:00Z","v":42196,"vw":233.693078},{"c":233.65,"h":233.78,"l":233.62,"n":833,"o":233.7714,"t":"2026-10-01T19:15:00Z","v":41468,"vw":233.717021},{"c":233.75,"h":233.8352,"l":233.665,"n":1212,"o":233.69,"t":"2026-10-01T19:30:00Z","v":66261,"vw":233.75738},{"c":233.53,"h":234.0799,"l":233.44,"n":1510,"o":233.73,"t":"2026-10-01T19:45:00Z","v":96103,"vw":233.751994},{"c":233.53,"h":233.53,"l":233.53,"n":13,"o":233.53,"t":"2026-10-01T20:00:00Z","v":3983,"vw":233.53},{"c":233.53,"h":233.53,"l":233.53,"n":1,"o":233.53,"t":"2026-10-01T22:00:00Z","v":100,"vw":233.53},{"c":233.64,"h":233.64,"l":233.64,"n":6,"o":233.64,"t":"2026-10-02T10:45:00Z","v":252,"vw":233.64},{"c":234.06,"h":234.06,"l":234.06,"n":2,"o":234.06,"t":"2026-10-02T11:30:00Z","v":165,"vw":234.06},{"c":235.11,"h":235.165,"l":234.5001,"n":1170,"o":235,"t":"2026-10-02T13:30:00Z","v":48449,"vw":234.916672},{"c":234.6869,"h":235.441,"l":234.37,"n":726,"o":235.2486,"t":"2026-10-02T13:45:00Z","v":27697,"vw":235.046772},{"c":235.03,"h":235.075,"l":234.5,"n":718,"o":234.6,"t":"2026-10-02T14:00:00Z","v":42369,"vw":234.866007},{"c":235.15,"h":235.205,"l":234.86,"n":766,"o":234.99,"t":"2026-10-02T14:15:00Z","v":34988,"vw":235.031588},{"c":235.23,"h":235.335,"l":234.98,"n":847,"o":235.12,"t":"2026-10-02T14:30:00Z","v":35344,"vw":235.126722},{"c":234.97,"h":235.31,"l":234.95,"n":932,"o":235.18,"t":"2026-10-02T14:45:00Z","v":209608,"vw":235.191825},{"c":234.4,"h":235.01,"l":234.32,"n":767,"o":235.01,"t":"2026-10-02T15:00:00Z","v":40101,"vw":234.559557},{"c":234.6601,"h":234.67,"l":234.29,"n":752,"o":234.5,"t":"2026-10-02T15:15:00Z","v":40508,"vw":234.44317},{"c":234.84,"h":234.955,"l":234.6,"n":803,"o":234.69,"t":"2026-10-02T15:30:00Z","v":44723,"vw":234.799462},{"c":234.76,"h":234.8399,"l":234.66,"n":656,"o":234.82,"t":"2026-10-02T15:45:00Z","v":31291,"vw":234.741696},{"c":234.66,"h":234.89,"l":234.63,"n":783,"o":234.83,"t":"2026-10-02T16:00:00Z","v":39419,"vw":234.716038},{"c":234.58,"h":234.68,"l":234.5,"n":500,"o":234.64,"t":"2026-10-02T16:15:00Z","v":22753,"vw":234.595817},{"c":234.7,"h":234.83,"l":234.5956,"n":527,"o":234.6091,"t":"2026-10-02T16:30:00Z","v":31006,"vw":234.660493},{"c":234.74,"h":234.8445,"l":234.68,"n":490,"o":234.7501,"t":"2026-10-02T16:45:00Z","v":97140,"vw":234.755124},{"c":234.73,"h":234.93,"l":234.68,"n":572,"o":234.78,"t":"2026-10-02T17:00:00Z","v":23584,"vw":234.812141},{"c":234.53,"h":234.79,"l":234.48,"n":574,"o":234.73,"t":"2026-10-02T17:15:00Z","v":29087,"vw":234.646758},{"c":234.695,"h":234.74,"l":234.5301,"n":645,"o":234.5399,"t":"2026-10-02T17:30:00Z","v":29023,"vw":234.650062},{"c":234.7583,"h":234.81,"l":234.57,"n":1486,"o":234.71,"t":"2026-10-02T17:45:00Z","v":39123,"vw":234.71413},{"c":234.84,"h":234.855,"l":234.69,"n":669,"o":234.805,"t":"2026-10-02T18:00:00Z","v":26710,"vw":234.778929},{"c":234.77,"h":234.82,"l":234.66,"n":751,"o":234.81,"t":"2026-10-02T18:15:00Z","v":64971,"vw":234.732547},{"c":234.94,"h":234.94,"l":234.79,"n":719,"o":234.79,"t":"2026-10-02T18:30:00Z","v":47019,"vw":234.901455},{"c":234.94,"h":234.98,"l":234.89,"n":759,"o":234.94,"t":"2026-10-02T18:45:00Z","v":29505,"vw":234.924388},{"c":234.935,"h":234.99,"l":234.9,"n":952,"o":234.955,"t":"2026-10-02T19:00:00Z","v":44186,"vw":234.940941},{"c":235.03,"h":235.08,"l":234.92,"n":1125,"o":234.945,"t":"2026-10-02T19:15:00Z","v":55167,"vw":235.014685},{"c":235.1,"h":235.17,"l":235.0201,"n":1066,"o":235.07,"t":"2026-10-02T19:30:00Z","v":48472,"vw":235.087523},{"c":234.975,"h":235.22,"l":234.943,"n":2123,"o":235.08,"t":"2026-10-02T19:45:00Z","v":119717,"vw":235.078877},{"c":235.05,"h":235.05,"l":235.05,"n":16,"o":235.05,"t":"2026-10-02T20:00:00Z","v":1184,"vw":235.05},{"c":234.59,"h":234.59,"l":234.59,"n":1,"o":234.59,"t":"2026-10-02T21:45:00Z","v":330,"vw":234.59},{"c":235.02,"h":235.02,"l":235.02,"n":7,"o":235.02,"t":"2026-10-05T11:00:00Z","v":331,"vw":235.02},{"c":234.843,"h":234.843,"l":234.843,"n":1,"o":234.843,"t":"2026-10-05T13:15:00Z","v":200,"vw":234.843},{"c":234.47,"h":235.19,"l":234.415,"n":1745,"o":235.01,"t":"2026-10-05T13:30:00Z","v":57850,"vw":234.957347},{"c":234.7051,"h":234.7051,"l":234.345,"n":839,"o":234.3736,"t":"2026-10-05T13:45:00Z","v":35103,"vw":234.506198},{"c":235.12,"h":235.21,"l":234.52,"n":929,"o":234.638,"t":"2026-10-05T14:00:00Z","v":39276,"vw":234.945399},{"c":235.43,"h":235.56,"l":235.13,"n":957,"o":235.13,"t":"2026-10-05T14:15:00Z","v":39425,"vw":235.447418},{"c":235.38,"h":235.46,"l":235.11,"n":1006,"o":235.46,"t":"2026-10-05T14:30:00Z","v":38445,"vw":235.282044},{"c":235.4,"h":235.41,"l":235.195,"n":1058,"o":235.355,"t":"2026-10-05T14:45:00Z","v":47987,"vw":235.293278},{"c":235.3499,"h":235.41,"l":235.2635,"n":1001,"o":235.4,"t":"2026-10-05T15:00:00Z","v":42310,"vw":235.348316},{"c":235.55,"h":235.575,"l":235.23,"n":945,"o":235.315,"t":"2026-10-05T15:15:00Z","v":238733,"vw":235.314382},{"c":235.7033,"h":235.7367,"l":235.52,"n":1168,"o":235.53,"t":"2026-10-05T15:30:00Z","v":44101,"vw":235.603457},{"c":235.73,"h":235.7399,"l":235.59,"n":847,"o":235.665,"t":"2026-10-05T15:45:00Z","v":58689,"vw":235.678493},{"c":235.821,"h":235.83,"l":235.66,"n":691,"o":235.73,"t":"2026-10-05T16:00:00Z","v":30631,"vw":235.726386},{"c":235.96,"h":235.96,"l":235.77,"n":665,"o":235.8,"t":"2026-10-05T16:15:00Z","v":35322,"vw":235.847378},{"c":236.2401,"h":236.26,"l":235.93,"n":646,"o":235.955,"t":"2026-10-05T16:30:00Z","v":25898,"vw":236.027979},{"c":236.15,"h":236.27,"l":236.15,"n":418,"o":236.27,"t":"2026-10-05T16:45:00Z","v":21950,"vw":236.197736},{"c":236.09,"h":236.13,"l":236.05,"n":511,"o":236.13,"t":"2026-10-05T17:00:00Z","v":23395,"vw":236.083529},{"c":236.1,"h":236.155,"l":236.0501,"n":557,"o":236.08,"t":"2026-10-05T17:15:00Z","v":23047,"vw":236.097603},{"c":236.155,"h":236.155,"l":236.02,"n":730,"o":236.09,"t":"2026-10-05T17:30:00Z","v":28023,"vw":236.069109},{"c":236.28,"h":236.28,"l":236.11,"n":1608,"o":236.16,"t":"2026-10-05T17:45:00Z","v":23924,"vw":236.175975},{"c":236.235,"h":236.34,"l":236.16,"n":656,"o":236.265,"t":"2026-10-05T18:00:00Z","v":33147,"vw":236.255881},{"c":236.31,"h":236.3493,"l":236.19,"n":682,"o":236.23,"t":"2026-10-05T18:15:00Z","v":26541,"vw":236.249072},{"c":236.26,"h":236.3699,"l":236.24,"n":937,"o":236.33,"t":"2026-10-05T18:30:00Z","v":41782,"vw":236.305102},{"c":236.34,"h":236.355,"l":236.2,"n":629,"o":236.255,"t":"2026-10-05T18:45:00Z","v":52804,"vw":236.239774},{"c":236.525,"h":236.55,"l":236.37,"n":1061,"o":236.375,"t":"2026-10-05T19:00:00Z","v":58725,"vw":236.449013},{"c":236.55,"h":236.68,"l":236.51,"n":740,"o":236.53,"t":"2026-10-05T19:15:00Z","v":34678,"vw":236.573163},{"c":236.43,"h":236.54,"l":236.39,"n":850,"o":236.54,"t":"2026-10-05T19:30:00Z","v":32783,"vw":236.448684},{"c":236.21,"h":236.32,"l":235.9,"n":1346,"o":236.32,"t":"2026-10-05T19:45:00Z","v":65597,"vw":236.091587},{"c":236.29,"h":236.29,"l":236.15,"n":24,"o":236.15,"t":"2026-10-05T20:00:00Z","v":5097,"vw":236.153026},{"c":237.1802,"h":237.24,"l":236.83,"n":1124,"o":236.83,"t":"2026-10-06T13:30:00Z","v":46006,"vw":236.956751},{"c":237.59,"h":237.63,"l":237.19,"n":706,"o":237.2046,"t":"2026-10-06T13:45:00Z","v":33425,"vw":237.475996},{"c":237.655,"h":237.8605,"l":237.55,"n":897,"o":237.55,"t":"2026-10-06T14:00:00Z","v":41904,"vw":237.726952},{"c":237.2,"h":237.665,"l":237.1749,"n":827,"o":237.625,"t":"2026-10-06T14:15:00Z","v":115310,"vw":237.30136},{"c":237.39,"h":237.47,"l":237.14,"n":851,"o":237.16,"t":"2026-10-06T14:30:00Z","v":24707,"vw":237.345946},{"c":237.49,"h":237.515,"l":237.3169,"n":797,"o":237.4099,"t":"2026-10-06T14:45:00Z","v":23052,"vw":237.415664},{"c":237.902,"h":237.902,"l":237.529,"n":663,"o":237.529,"t":"2026-10-06T15:00:00Z","v":19640,"vw":237.718843},{"c":238.12,"h":238.2,"l":237.98,"n":872,"o":237.99,"t":"2026-10-06T15:15:00Z","v":36529,"vw":238.07863},{"c":238.07,"h":238.12,"l":238.0186,"n":631,"o":238.11,"t":"2026-10-06T15:30:00Z","v":18333,"vw":238.060271},{"c":238.1101,"h":238.145,"l":237.9601,"n":504,"o":238.0329,"t":"2026-10-06T15:45:00Z","v":20388,"vw":238.05776},{"c":238.18,"h":238.22,"l":238.07,"n":654,"o":238.09,"t":"2026-10-06T16:00:00Z","v":69542,"vw":238.186352},{"c":238.02,"h":238.175,"l":238.01,"n":667,"o":238.175,"t":"2026-10-06T16:15:00Z","v":31687,"vw":238.08209},{"c":238,"h":238.1018,"l":237.96,"n":628,"o":238.0152,"t":"2026-10-06T16:30:00Z","v":30517,"vw":238.00697},{"c":237.9,"h":238,"l":237.83,"n":580,"o":238,"t":"2026-10-06T16:45:00Z","v":23330,"vw":237.917671},{"c":237.83,"h":237.9422,"l":237.82,"n":606,"o":237.89,"t":"2026-10-06T17:00:00Z","v":31592,"vw":237.873932},{"c":237.8298,"h":237.8399,"l":237.65,"n":617,"o":237.82,"t":"2026-10-06T17:15:00Z","v":30087,"vw":237.746163},{"c":237.92,"h":237.97,"l":237.7843,"n":651,"o":237.81,"t":"2026-10-06T17:30:00Z","v":42150,"vw":237.856131},{"c":237.8131,"h":237.94,"l":237.7882,"n":1390,"o":237.92,"t":"2026-10-06T17:45:00Z","v":29332,"vw":237.871691},{"c":237.86,"h":237.91,"l":237.83,"n":564,"o":237.86,"t":"2026-10-06T18:00:00Z","v":176530,"vw":237.842443},{"c":237.72,"h":237.9,"l":237.6841,"n":728,"o":237.8899,"t":"2026-10-06T18:15:00Z","v":317696,"vw":237.81799},{"c":237.83,"h":237.88,"l":237.72,"n":540,"o":237.74,"t":"2026-10-06T18:30:00Z","v":28859,"vw":237.789736},{"c":237.95,"h":237.959,"l":237.83,"n":670,"o":237.83,"t":"2026-10-06T18:45:00Z","v":45348,"vw":237.876873},{"c":237.87,"h":237.99,"l":237.86,"n":702,"o":237.94,"t":"2026-10-06T19:00:00Z","v":29293,"vw":237.910011},{"c":237.74,"h":237.92,"l":237.71,"n":763,"o":237.8627,"t":"2026-10-06T19:15:00Z","v":63300,"vw":237.802681},{"c":237.83,"h":237.86,"l":237.7,"n":906,"o":237.77,"t":"2026-10-06T19:30:00Z","v":37689,"vw":237.79173},{"c":237.75,"h":237.84,"l":237.7,"n":1337,"o":237.815,"t":"2026-10-06T19:45:00Z","v":63776,"vw":237.763393},{"c":237.75,"h":237.75,"l":237.75,"n":14,"o":237.75,"t":"2026-10-06T20:00:00Z","v":1787,"vw":237.75},{"c":238,"h":238,"l":238,"n":1,"o":238,"t":"2026-10-06T21:45:00Z","v":105,"vw":238},{"c":237.03,"h":237.05,"l":237.03,"n":6,"o":237.05,"t":"2026-10-07T11:15:00Z","v":600,"vw":237.035},{"c":236.84,"h":237.33,"l":236.81,"n":1336,"o":236.9,"t":"2026-10-07T13:30:00Z","v":69881,"vw":236.976191},{"c":236.5634,"h":236.9143,"l":236.56,"n":606,"o":236.91,"t":"2026-10-07T13:45:00Z","v":23612,"vw":236.778543},{"c":236.54,"h":236.65,"l":236.45,"n":790,"o":236.57,"t":"2026-10-07T14:00:00Z","v":25953,"vw":236.560647},{"c":236.62,"h":236.8,"l":236.5501,"n":670,"o":236.58,"t":"2026-10-07T14:15:00Z","v":122055,"vw":236.614995},{"c":236.35,"h":236.72,"l":236.33,"n":884,"o":236.64,"t":"2026-10-07T14:30:00Z","v":24809,"vw":236.623116},{"c":236.67,"h":236.67,"l":236.275,"n":908,"o":236.29,"t":"2026-10-07T14:45:00Z","v":47952,"vw":236.425758},{"c":236.63,"h":236.7,"l":236.475,"n":916,"o":236.66,"t":"2026-10-07T15:00:00Z","v":54734,"vw":236.541673},{"c":236.72,"h":236.72,"l":236.47,"n":852,"o":236.64,"t":"2026-10-07T15:15:00Z","v":30120,"vw":236.61841},{"c":236.91,"h":237.01,"l":236.7399,"n":662,"o":236.78,"t":"2026-10-07T15:30:00Z","v":26538,"vw":236.860604},{"c":237.135,"h":237.185,"l":236.91,"n":549,"o":236.95,"t":"2026-10-07T15:45:00Z","v":28674,"vw":237.048817},{"c":237.25,"h":237.28,"l":237.11,"n":969,"o":237.2,"t":"2026-10-07T16:00:00Z","v":58894,"vw":237.211047},{"c":237.38,"h":237.3899,"l":237.22,"n":467,"o":237.25,"t":"2026-10-07T16:15:00Z","v":31436,"vw":237.289846},{"c":237.18,"h":237.4171,"l":237.18,"n":679,"o":237.37,"t":"2026-10-07T16:30:00Z","v":39646,"vw":237.258838},{"c":237.18,"h":237.3,"l":237.108,"n":504,"o":237.24,"t":"2026-10-07T16:45:00Z","v":27197,"vw":237.193607},{"c":237.4086,"h":237.41,"l":237.155,"n":637,"o":237.1601,"t":"2026-10-07T17:00:00Z","v":40418,"vw":237.298097},{"c":237.4,"h":237.46,"l":237.33,"n":503,"o":237.405,"t":"2026-10-07T17:15:00Z","v":40937,"vw":237.407876},{"c":237.4566,"h":237.47,"l":237.36,"n":415,"o":237.39,"t":"2026-10-07T17:30:00Z","v":19218,"vw":237.421789},{"c":237.32,"h":237.48,"l":237.285,"n":1179,"o":237.415,"t":"2026-10-07T17:45:00Z","v":225420,"vw":237.305494},{"c":237.2624,"h":237.39,"l":237.231,"n":423,"o":237.3,"t":"2026-10-07T18:00:00Z","v":443049,"vw":237.262563},{"c":237.3,"h":237.33,"l":237.25,"n":511,"o":237.29,"t":"2026-10-07T18:15:00Z","v":23487,"vw":237.291086},{"c":237.24,"h":237.35,"l":237.2,"n":653,"o":237.3,"t":"2026-10-07T18:30:00Z","v":56693,"vw":237.266136},{"c":237.23,"h":237.26,"l":237.18,"n":487,"o":237.24,"t":"2026-10-07T18:45:00Z","v":27158,"vw":237.220733},{"c":237.073,"h":237.32,"l":237.073,"n":740,"o":237.27,"t":"2026-10-07T19:00:00Z","v":38229,"vw":237.21207},{"c":237.05,"h":237.1,"l":237.0001,"n":606,"o":237.1,"t":"2026-10-07T19:15:00Z","v":34230,"vw":237.050387},{"c":237.02,"h":237.095,"l":236.925,"n":944,"o":237.04,"t":"2026-10-07T19:30:00Z","v":77335,"vw":237.028947},{"c":236.99,"h":237.09,"l":236.9,"n":1416,"o":237,"t":"2026-10-07T19:45:00Z","v":91455,"vw":237.009997},{"c":236.99,"h":236.99,"l":236.99,"n":15,"o":236.99,"t":"2026-10-07T20:00:00Z","v":1627,"vw":236.99},{"c":235.88,"h":235.9,"l":235.88,"n":6,"o":235.9,"t":"2026-10-08T11:15:00Z","v":407,"vw":235.89},{"c":236.4429,"h":236.67,"l":236.4429,"n":9,"o":236.67,"t":"2026-10-08T12:00:00Z","v":271,"vw":236.55645},{"c":236.24,"h":236.4,"l":236.03,"n":1247,"o":236.2,"t":"2026-10-08T13:30:00Z","v":62552,"vw":236.218926},{"c":236.7401,"h":236.8265,"l":236.2699,"n":395,"o":236.2699,"t":"2026-10-08T13:45:00Z","v":12682,"vw":236.612811},{"c":236.5001,"h":236.78,"l":236.5001,"n":466,"o":236.77,"t":"2026-10-08T14:00:00Z","v":21809,"vw":236.580501},{"c":236.3284,"h":236.53,"l":236.19,"n":536,"o":236.4572,"t":"2026-10-08T14:15:00Z","v":13646,"vw":236.386976},{"c":236.28,"h":236.44,"l":236.219,"n":1034,"o":236.25,"t":"2026-10-08T14:30:00Z","v":103746,"vw":236.373793},{"c":236.2199,"h":236.3195,"l":236.04,"n":709,"o":236.275,"t":"2026-10-08T14:45:00Z","v":21246,"vw":236.193987},{"c":235.94,"h":236.21,"l":235.94,"n":838,"o":236.19,"t":"2026-10-08T15:00:00Z","v":25852,"vw":236.093122},{"c":236.1096,"h":236.1096,"l":235.89,"n":626,"o":235.92,"t":"2026-10-08T15:15:00Z","v":24319,"vw":235.970185},{"c":236.2203,"h":236.25,"l":236.03,"n":706,"o":236.11,"t":"2026-10-08T15:30:00Z","v":21243,"vw":236.146789},{"c":236.1898,"h":236.265,"l":236.14,"n":526,"o":236.265,"t":"2026-10-08T15:45:00Z","v":18634,"vw":236.193566},{"c":236.36,"h":236.38,"l":236.2,"n":573,"o":236.23,"t":"2026-10-08T16:00:00Z","v":32374,"vw":236.291739},{"c":236.5029,"h":236.99,"l":236.34,"n":964,"o":236.36,"t":"2026-10-08T16:15:00Z","v":67023,"vw":236.657582},{"c":236.45,"h":236.5999,"l":236.3434,"n":486,"o":236.49,"t":"2026-10-08T16:30:00Z","v":30421,"vw":236.51924},{"c":236.57,"h":236.57,"l":236.22,"n":511,"o":236.44,"t":"2026-10-08T16:45:00Z","v":29182,"vw":236.399974},{"c":236.69,"h":236.7,"l":236.34,"n":732,"o":236.49,"t":"2026-10-08T17:00:00Z","v":63837,"vw":236.540177},{"c":236.65,"h":236.811,"l":236.5331,"n":787,"o":236.66,"t":"2026-10-08T17:15:00Z","v":40763,"vw":236.696506},{"c":237.11,"h":237.11,"l":236.66,"n":617,"o":236.66,"t":"2026-10-08T17:30:00Z","v":28051,"vw":236.837395},{"c":236.89,"h":237.15,"l":236.79,"n":1019,"o":237.08,"t":"2026-10-08T17:45:00Z","v":31493,"vw":236.920495},{"c":237.07,"h":237.07,"l":236.85,"n":435,"o":236.91,"t":"2026-10-08T18:00:00Z","v":141404,"vw":236.984525},{"c":237.01,"h":237.16,"l":236.87,"n":586,"o":237.06,"t":"2026-10-08T18:15:00Z","v":237816,"vw":237.026044},{"c":237.02,"h":237.07,"l":236.85,"n":560,"o":236.89,"t":"2026-10-08T18:30:00Z","v":22718,"vw":236.956327},{"c":237.1301,"h":237.18,"l":237.06,"n":475,"o":237.07,"t":"2026-10-08T18:45:00Z","v":29462,"vw":237.110496},{"c":237.23,"h":237.25,"l":236.93,"n":744,"o":237.1185,"t":"2026-10-08T19:00:00Z","v":35491,"vw":237.096313},{"c":237.3301,"h":237.465,"l":237.17,"n":590,"o":237.21,"t":"2026-10-08T19:15:00Z","v":35369,"vw":237.260221},{"c":237.2301,"h":237.36,"l":237.17,"n":999,"o":237.36,"t":"2026-10-08T19:30:00Z","v":41198,"vw":237.259808},{"c":237.43,"h":237.46,"l":237.13,"n":1620,"o":237.22,"t":"2026-10-08T19:45:00Z","v":83431,"vw":237.294023},{"c":237.39,"h":237.39,"l":237.39,"n":15,"o":237.39,"t":"2026-10-08T20:00:00Z","v":5622,"vw":237.39},{"c":237.53,"h":237.53,"l":237.53,"n":5,"o":237.53,"t":"2026-10-09T11:30:00Z","v":930,"vw":237.53},{"c":237.83,"h":238.21,"l":237.39,"n":867,"o":237.45,"t":"2026-10-09T13:30:00Z","v":48572,"vw":237.623053},{"c":238.185,"h":238.185,"l":237.8225,"n":365,"o":237.8225,"t":"2026-10-09T13:45:00Z","v":13437,"vw":238.017798},{"c":238.14,"h":238.213,"l":237.905,"n":603,"o":238.206,"t":"2026-10-09T14:00:00Z","v":20885,"vw":238.10708},{"c":238.0951,"h":238.26,"l":238.0172,"n":676,"o":238.18,"t":"2026-10-09T14:15:00Z","v":144866,"vw":238.169378},{"c":238.125,"h":238.1505,"l":238.06,"n":963,"o":238.11,"t":"2026-10-09T14:30:00Z","v":64818,"vw":238.121883},{"c":238.36,"h":238.36,"l":238.11,"n":746,"o":238.11,"t":"2026-10-09T14:45:00Z","v":38818,"vw":238.204133},{"c":238.59,"h":238.6193,"l":238.29,"n":784,"o":238.33,"t":"2026-10-09T15:00:00Z","v":32220,"vw":238.389877},{"c":238.64,"h":238.76,"l":238.56,"n":862,"o":238.665,"t":"2026-10-09T15:15:00Z","v":57697,"vw":238.656405},{"c":238.47,"h":238.62,"l":238.43,"n":734,"o":238.62,"t":"2026-10-09T15:30:00Z","v":26333,"vw":238.516244},{"c":238.5419,"h":238.555,"l":238.393,"n":622,"o":238.45,"t":"2026-10-09T15:45:00Z","v":25129,"vw":238.483722},{"c":238.62,"h":238.62,"l":238.46,"n":628,"o":238.54,"t":"2026-10-09T16:00:00Z","v":36899,"vw":238.535689},{"c":238.805,"h":238.81,"l":238.65,"n":503,"o":238.65,"t":"2026-10-09T16:15:00Z","v":26123,"vw":238.704644},{"c":238.79,"h":238.85,"l":238.745,"n":433,"o":238.81,"t":"2026-10-09T16:30:00Z","v":31114,"vw":238.819076},{"c":238.86,"h":238.89,"l":238.79,"n":520,"o":238.79,"t":"2026-10-09T16:45:00Z","v":27938,"vw":238.843264},{"c":238.9,"h":238.98,"l":238.87,"n":394,"o":238.88,"t":"2026-10-09T17:00:00Z","v":13197,"vw":238.920664},{"c":238.86,"h":238.88,"l":238.82,"n":487,"o":238.88,"t":"2026-10-09T17:15:00Z","v":15600,"vw":238.845256},{"c":239.01,"h":239.02,"l":238.89,"n":482,"o":238.89,"t":"2026-10-09T17:30:00Z","v":22364,"vw":238.972079},{"c":239.04,"h":239.04,"l":238.935,"n":978,"o":238.9686,"t":"2026-10-09T17:45:00Z","v":81998,"vw":238.961474},{"c":239.115,"h":239.15,"l":239,"n":299,"o":239.0468,"t":"2026-10-09T18:00:00Z","v":18391,"vw":239.082281},{"c":239.15,"h":239.17,"l":239.0801,"n":424,"o":239.1277,"t":"2026-10-09T18:15:00Z","v":20867,"vw":239.136101},{"c":239.13,"h":239.2,"l":239.11,"n":453,"o":239.15,"t":"2026-10-09T18:30:00Z","v":51399,"vw":239.170611},{"c":239.185,"h":239.32,"l":239.1,"n":723,"o":239.13,"t":"2026-10-09T18:45:00Z","v":34784,"vw":239.16987},{"c":239.26,"h":239.3099,"l":239.22,"n":989,"o":239.22,"t":"2026-10-09T19:00:00Z","v":66538,"vw":239.248574},{"c":239.21,"h":239.3,"l":239.2,"n":533,"o":239.25,"t":"2026-10-09T19:15:00Z","v":25334,"vw":239.263394},{"c":239.1563,"h":239.24,"l":239.1563,"n":759,"o":239.1899,"t":"2026-10-09T19:30:00Z","v":45460,"vw":239.195477},{"c":239.06,"h":239.19,"l":238.99,"n":856,"o":239.19,"t":"2026-10-09T19:45:00Z","v":36743,"vw":239.081422},{"c":239.05,"h":239.05,"l":239.05,"n":16,"o":239.05,"t":"2026-10-09T20:00:00Z","v":3636,"vw":239.05},{"c":238.4,"h":239.06,"l":238.4,"n":2,"o":239.06,"t":"2026-10-09T20:30:00Z","v":241,"vw":238.758755},{"c":238.8,"h":238.8,"l":238.8,"n":1,"o":238.8,"t":"2026-10-09T23:45:00Z","v":101,"vw":238.8},{"c":239.1,"h":239.1,"l":239.1,"n":2,"o":239.1,"t":"2026-10-12T12:00:00Z","v":203,"vw":239.1},{"c":239.52,"h":239.7909,"l":239.31,"n":1215,"o":239.45,"t":"2026-10-12T13:30:00Z","v":43488,"vw":239.495303},{"c":239.66,"h":239.66,"l":239.31,"n":378,"o":239.5424,"t":"2026-10-12T13:45:00Z","v":16143,"vw":239.424314},{"c":239.82,"h":239.8301,"l":239.62,"n":602,"o":239.67,"t":"2026-10-12T14:00:00Z","v":30650,"vw":239.715356},{"c":239.79,"h":239.875,"l":239.7,"n":685,"o":239.725,"t":"2026-10-12T14:15:00Z","v":23766,"vw":239.771009},{"c":239.835,"h":239.9699,"l":239.77,"n":630,"o":239.77,"t":"2026-10-12T14:30:00Z","v":16602,"vw":239.876857},{"c":239.9265,"h":239.93,"l":239.81,"n":664,"o":239.84,"t":"2026-10-12T14:45:00Z","v":290689,"vw":239.826823},{"c":239.93,"h":239.94,"l":239.86,"n":442,"o":239.9097,"t":"2026-10-12T15:00:00Z","v":10412,"vw":239.908453},{"c":239.91,"h":239.9699,"l":239.86,"n":427,"o":239.949,"t":"2026-10-12T15:15:00Z","v":13727,"vw":239.929263},{"c":240.03,"h":240.0617,"l":239.91,"n":614,"o":239.98,"t":"2026-10-12T15:30:00Z","v":28414,"vw":239.977322},{"c":240.07,"h":240.12,"l":239.98,"n":433,"o":240.0386,"t":"2026-10-12T15:45:00Z","v":23653,"vw":240.086454},{"c":240.08,"h":240.17,"l":240.06,"n":385,"o":240.06,"t":"2026-10-12T16:00:00Z","v":23293,"vw":240.118463},{"c":239.99,"h":240.14,"l":239.91,"n":450,"o":240.08,"t":"2026-10-12T16:15:00Z","v":20377,"vw":240.029757},{"c":239.9695,"h":240.02,"l":239.9401,"n":297,"o":239.98,"t":"2026-10-12T16:30:00Z","v":14401,"vw":239.996547},{"c":240.045,"h":240.045,"l":239.9,"n":273,"o":239.9501,"t":"2026-10-12T16:45:00Z","v":10244,"vw":239.954472},{"c":240.16,"h":240.17,"l":240.02,"n":330,"o":240.06,"t":"2026-10-12T17:00:00Z","v":22197,"vw":240.06666},{"c":240.11,"h":240.15,"l":240.06,"n":329,"o":240.1471,"t":"2026-10-12T17:15:00Z","v":13832,"vw":240.109176},{"c":240.06,"h":240.095,"l":240.01,"n":281,"o":240.095,"t":"2026-10-12T17:30:00Z","v":11927,"vw":240.045441},{"c":240.04,"h":240.075,"l":239.991,"n":1417,"o":240.06,"t":"2026-10-12T17:45:00Z","v":12718,"vw":240.036583},{"c":239.9367,"h":240.0399,"l":239.92,"n":313,"o":240.02,"t":"2026-10-12T18:00:00Z","v":25785,"vw":239.952793},{"c":239.84,"h":239.9,"l":239.8307,"n":317,"o":239.9,"t":"2026-10-12T18:15:00Z","v":12664,"vw":239.86136},{"c":239.8992,"h":239.9099,"l":239.84,"n":266,"o":239.84,"t":"2026-10-12T18:30:00Z","v":9181,"vw":239.87078},{"c":239.8801,"h":239.935,"l":239.8444,"n":257,"o":239.9114,"t":"2026-10-12T18:45:00Z","v":8562,"vw":239.898076},{"c":239.88,"h":239.94,"l":239.8414,"n":333,"o":239.89,"t":"2026-10-12T19:00:00Z","v":22184,"vw":239.883802},{"c":239.79,"h":239.915,"l":239.7701,"n":376,"o":239.88,"t":"2026-10-12T19:15:00Z","v":15211,"vw":239.841394},{"c":239.9095,"h":239.9339,"l":239.78,"n":593,"o":239.788,"t":"2026-10-12T19:30:00Z","v":31129,"vw":239.865883},{"c":240.0528,"h":240.09,"l":239.9,"n":717,"o":239.9121,"t":"2026-10-12T19:45:00Z","v":44700,"vw":239.966976},{"c":240.04,"h":240.04,"l":240.04,"n":13,"o":240.04,"t":"2026-10-12T20:00:00Z","v":4151,"vw":240.04},{"c":240.39,"h":240.39,"l":240.39,"n":4,"o":240.39,"t":"2026-10-13T08:00:00Z","v":106,"vw":240.39},{"c":240.3,"h":240.3,"l":240.3,"n":9,"o":240.3,"t":"2026-10-13T11:00:00Z","v":377,"vw":240.3},{"c":240.9,"h":240.9,"l":240.9,"n":1,"o":240.9,"t":"2026-10-13T11:30:00Z","v":200,"vw":240.9},{"c":240.335,"h":240.9792,"l":240.29,"n":1259,"o":240.93,"t":"2026-10-13T13:30:00Z","v":75871,"vw":240.776675},{"c":239.77,"h":240.41,"l":239.7222,"n":777,"o":240.3824,"t":"2026-10-13T13:45:00Z","v":40393,"vw":240.046579},{"c":239.59,"h":239.77,"l":239.37,"n":646,"o":239.73,"t":"2026-10-13T14:00:00Z","v":38405,"vw":239.48951},{"c":239.73,"h":239.81,"l":239.55,"n":902,"o":239.71,"t":"2026-10-13T14:15:00Z","v":41337,"vw":239.695449},{"c":239.73,"h":239.8146,"l":239.63,"n":990,"o":239.745,"t":"2026-10-13T14:30:00Z","v":134792,"vw":239.726941},{"c":239.575,"h":239.8,"l":239.57,"n":741,"o":239.75,"t":"2026-10-13T14:45:00Z","v":36466,"vw":239.671645},{"c":239.625,"h":239.68,"l":239.53,"n":791,"o":239.59,"t":"2026-10-13T15:00:00Z","v":24003,"vw":239.603652},{"c":239.36,"h":239.67,"l":239.325,"n":576,"o":239.6199,"t":"2026-10-13T15:15:00Z","v":14993,"vw":239.528629},{"c":239.33,"h":239.41,"l":239.2795,"n":795,"o":239.35,"t":"2026-10-13T15:30:00Z","v":31441,"vw":239.327018},{"c":239.4,"h":239.4,"l":239.27,"n":782,"o":239.36,"t":"2026-10-13T15:45:00Z","v":31371,"vw":239.329474},{"c":239.3655,"h":239.47,"l":239.25,"n":573,"o":239.39,"t":"2026-10-13T16:00:00Z","v":22928,"vw":239.390632},{"c":239.44,"h":239.47,"l":239.3162,"n":404,"o":239.36,"t":"2026-10-13T16:15:00Z","v":17403,"vw":239.390412},{"c":239.675,"h":239.6898,"l":239.46,"n":546,"o":239.46,"t":"2026-10-13T16:30:00Z","v":21250,"vw":239.576478},{"c":239.58,"h":239.66,"l":239.56,"n":384,"o":239.66,"t":"2026-10-13T16:45:00Z","v":18317,"vw":239.615866},{"c":239.46,"h":239.5399,"l":239.45,"n":286,"o":239.53,"t":"2026-10-13T17:00:00Z","v":12614,"vw":239.48882},{"c":239.535,"h":239.56,"l":239.42,"n":368,"o":239.48,"t":"2026-10-13T17:15:00Z","v":13761,"vw":239.483499},{"c":239.59,"h":239.67,"l":239.53,"n":434,"o":239.53,"t":"2026-10-13T17:30:00Z","v":20532,"vw":239.630806},{"c":239.42,"h":239.59,"l":239.36,"n":376,"o":239.59,"t":"2026-10-13T17:45:00Z","v":16556,"vw":239.444953},{"c":239.6799,"h":239.7,"l":239.405,"n":679,"o":239.43,"t":"2026-10-13T18:00:00Z","v":54176,"vw":239.576443},{"c":239.81,"h":239.81,"l":239.6201,"n":490,"o":239.67,"t":"2026-10-13T18:15:00Z","v":23952,"vw":239.680698},{"c":239.87,"h":239.93,"l":239.8204,"n":615,"o":239.855,"t":"2026-10-13T18:30:00Z","v":70063,"vw":239.864338},{"c":239.77,"h":239.87,"l":239.69,"n":543,"o":239.87,"t":"2026-10-13T18:45:00Z","v":26580,"vw":239.748997},{"c":239.9601,"h":239.9601,"l":239.7,"n":437,"o":239.76,"t":"2026-10-13T19:00:00Z","v":50763,"vw":239.872649},{"c":239.91,"h":240.0001,"l":239.86,"n":647,"o":239.97,"t":"2026-10-13T19:15:00Z","v":60076,"vw":239.907862},{"c":239.89,"h":239.96,"l":239.83,"n":867,"o":239.95,"t":"2026-10-13T19:30:00Z","v":50051,"vw":239.912051},{"c":239.65,"h":239.8999,"l":239.56,"n":953,"o":239.88,"t":"2026-10-13T19:45:00Z","v":59628,"vw":239.754362},{"c":240.35,"h":240.35,"l":239.71,"n":15,"o":239.71,"t":"2026-10-13T20:00:00Z","v":11239,"vw":239.715701},{"c":239.1267,"h":239.1267,"l":239.1267,"n":1,"o":239.1267,"t":"2026-10-13T22:30:00Z","v":248,"vw":239.1267},{"c":239.72,"h":239.72,"l":239.72,"n":1,"o":239.72,"t":"2026-10-13T23:30:00Z","v":500,"vw":239.72},{"c":239.01,"h":239.01,"l":239.01,"n":1,"o":239.01,"t":"2026-10-14T13:00:00Z","v":100,"vw":239.01},{"c":239.5601,"h":239.86,"l":238.99,"n":1121,"o":239.13,"t":"2026-10-14T13:30:00Z","v":56358,"vw":239.236622},{"c":239.31,"h":239.84,"l":239.275,"n":448,"o":239.595,"t":"2026-10-14T13:45:00Z","v":21727,"vw":239.704702},{"c":239.305,"h":239.46,"l":239.27,"n":553,"o":239.33,"t":"2026-10-14T14:00:00Z","v":17954,"vw":239.392253},{"c":239.49,"h":239.5776,"l":239.32,"n":621,"o":239.32,"t":"2026-10-14T14:15:00Z","v":19383,"vw":239.431085},{"c":239.3529,"h":239.665,"l":239.2501,"n":947,"o":239.52,"t":"2026-10-14T14:30:00Z","v":154592,"vw":239.592301},{"c":239.38,"h":239.3814,"l":239.21,"n":556,"o":239.28,"t":"2026-10-14T14:45:00Z","v":23621,"vw":239.303229},{"c":239.48,"h":239.5,"l":239.227,"n":568,"o":239.3,"t":"2026-10-14T15:00:00Z","v":28660,"vw":239.382864},{"c":239.58,"h":239.67,"l":239.54,"n":742,"o":239.55,"t":"2026-10-14T15:15:00Z","v":32319,"vw":239.588103},{"c":239.5,"h":239.692,"l":239.48,"n":727,"o":239.54,"t":"2026-10-14T15:30:00Z","v":27750,"vw":239.625431},{"c":239.665,"h":239.75,"l":239.47,"n":597,"o":239.48,"t":"2026-10-14T15:45:00Z","v":25185,"vw":239.616155},{"c":239.385,"h":239.691,"l":239.385,"n":793,"o":239.66,"t":"2026-10-14T16:00:00Z","v":37483,"vw":239.621665},{"c":239.53,"h":239.5457,"l":239.3306,"n":477,"o":239.39,"t":"2026-10-14T16:15:00Z","v":16794,"vw":239.443904},{"c":239.56,"h":239.7,"l":239.5006,"n":491,"o":239.52,"t":"2026-10-14T16:30:00Z","v":21710,"vw":239.569422},{"c":239.6,"h":239.6,"l":239.48,"n":376,"o":239.55,"t":"2026-10-14T16:45:00Z","v":21162,"vw":239.531245},{"c":239.45,"h":239.65,"l":239.4,"n":512,"o":239.6,"t":"2026-10-14T17:00:00Z","v":31422,"vw":239.45682},{"c":239.34,"h":239.525,"l":239.32,"n":597,"o":239.44,"t":"2026-10-14T17:15:00Z","v":28218,"vw":239.428432},{"c":239.35,"h":239.46,"l":239.27,"n":609,"o":239.33,"t":"2026-10-14T17:30:00Z","v":33837,"vw":239.359552},{"c":239.16,"h":239.37,"l":239.095,"n":1239,"o":239.37,"t":"2026-10-14T17:45:00Z","v":27569,"vw":239.217523},{"c":239.3655,"h":239.37,"l":239.02,"n":545,"o":239.0799,"t":"2026-10-14T18:00:00Z","v":25791,"vw":239.212817},{"c":239.39,"h":239.45,"l":239.3,"n":523,"o":239.4,"t":"2026-10-14T18:15:00Z","v":44476,"vw":239.393899},{"c":239.3986,"h":239.41,"l":239.26,"n":448,"o":239.3886,"t":"2026-10-14T18:30:00Z","v":21143,"vw":239.325702},{"c":239.37,"h":239.4552,"l":239.35,"n":415,"o":239.35,"t":"2026-10-14T18:45:00Z","v":17732,"vw":239.401298},{"c":239.43,"h":239.5,"l":239.3,"n":536,"o":239.37,"t":"2026-10-14T19:00:00Z","v":28961,"vw":239.374313},{"c":239.57,"h":239.6135,"l":239.445,"n":647,"o":239.48,"t":"2026-10-14T19:15:00Z","v":37419,"vw":239.528363},{"c":239.7,"h":239.75,"l":239.55,"n":769,"o":239.56,"t":"2026-10-14T19:30:00Z","v":43336,"vw":239.650499},{"c":240.01,"h":240.02,"l":239.6004,"n":975,"o":239.67,"t":"2026-10-14T19:45:00Z","v":43596,"vw":239.800794},{"c":239.98,"h":239.98,"l":239.98,"n":17,"o":239.98,"t":"2026-10-14T20:00:00Z","v":3735,"vw":239.98},{"c":240.208,"h":240.208,"l":240.208,"n":1,"o":240.208,"t":"2026-10-14T22:45:00Z","v":208,"vw":240.208},{"c":240.62,"h":240.62,"l":240.62,"n":10,"o":240.62,"t":"2026-10-15T10:15:00Z","v":439,"vw":240.62},{"c":241.4,"h":241.4,"l":241.29,"n":8,"o":241.29,"t":"2026-10-15T13:15:00Z","v":479,"vw":241.316829},{"c":241.5,"h":242.195,"l":241.29,"n":1477,"o":241.29,"t":"2026-10-15T13:30:00Z","v":84950,"vw":241.645714},{"c":241.54,"h":241.6892,"l":241.335,"n":807,"o":241.445,"t":"2026-10-15T13:45:00Z","v":34576,"vw":241.51882},{"c":241.61,"h":241.76,"l":241.38,"n":974,"o":241.54,"t":"2026-10-15T14:00:00Z","v":70442,"vw":241.54569},{"c":241.67,"h":241.807,"l":241.58,"n":734,"o":241.61,"t":"2026-10-15T14:15:00Z","v":21752,"vw":241.668819},{"c":241.83,"h":241.88,"l":241.62,"n":874,"o":241.73,"t":"2026-10-15T14:30:00Z","v":142966,"vw":241.840885},{"c":241.92,"h":241.95,"l":241.64,"n":704,"o":241.805,"t":"2026-10-15T14:45:00Z","v":24880,"vw":241.780323},{"c":242.12,"h":242.19,"l":241.91,"n":702,"o":241.91,"t":"2026-10-15T15:00:00Z","v":36120,"vw":242.083673},{"c":242.16,"h":242.23,"l":242.08,"n":598,"o":242.11,"t":"2026-10-15T15:15:00Z","v":21659,"vw":242.166167},{"c":242.0715,"h":242.199,"l":242,"n":674,"o":242.199,"t":"2026-10-15T15:30:00Z","v":24254,"vw":242.088958},{"c":241.8815,"h":242.11,"l":241.7699,"n":623,"o":242.06,"t":"2026-10-15T15:45:00Z","v":29841,"vw":241.947207},{"c":241.835,"h":241.96,"l":241.77,"n":551,"o":241.9,"t":"2026-10-15T16:00:00Z","v":28831,"vw":241.864598},{"c":242.0232,"h":242.0232,"l":241.8201,"n":471,"o":241.8201,"t":"2026-10-15T16:15:00Z","v":25719,"vw":241.867372},{"c":242.08,"h":242.2,"l":241.975,"n":498,"o":242.03,"t":"2026-10-15T16:30:00Z","v":25111,"vw":242.065549},{"c":241.91,"h":242.1,"l":241.79,"n":522,"o":242.09,"t":"2026-10-15T16:45:00Z","v":29290,"vw":241.944504},{"c":241.98,"h":242.045,"l":241.88,"n":461,"o":241.97,"t":"2026-10-15T17:00:00Z","v":26909,"vw":241.976149},{"c":242,"h":242.08,"l":241.94,"n":432,"o":241.974121,"t":"2026-10-15T17:15:00Z","v":22100,"vw":242.017676},{"c":242.1,"h":242.18,"l":241.93,"n":635,"o":241.97,"t":"2026-10-15T17:30:00Z","v":46023,"vw":242.018106},{"c":242.1,"h":242.18,"l":242.06,"n":1163,"o":242.125,"t":"2026-10-15T17:45:00Z","v":41051,"vw":242.111494},{"c":241.81,"h":242.11,"l":241.78,"n":787,"o":242.1,"t":"2026-10-15T18:00:00Z","v":62012,"vw":241.94294},{"c":241.76,"h":241.9,"l":241.68,"n":669,"o":241.86,"t":"2026-10-15T18:15:00Z","v":41373,"vw":241.769596},{"c":241.84,"h":241.98,"l":241.77,"n":574,"o":241.77,"t":"2026-10-15T18:30:00Z","v":39975,"vw":241.858834},{"c":241.92,"h":242,"l":241.82,"n":413,"o":241.82,"t":"2026-10-15T18:45:00Z","v":25741,"vw":241.913784},{"c":242.32,"h":242.32,"l":241.93,"n":597,"o":241.9399,"t":"2026-10-15T19:00:00Z","v":28913,"vw":242.120424},{"c":242.31,"h":242.46,"l":242.26,"n":686,"o":242.3502,"t":"2026-10-15T19:15:00Z","v":40089,"vw":242.362364},{"c":242.195,"h":242.3399,"l":242.15,"n":859,"o":242.305,"t":"2026-10-15T19:30:00Z","v":64605,"vw":242.240924},{"c":242.02,"h":242.2599,"l":241.98,"n":1509,"o":242.19,"t":"2026-10-15T19:45:00Z","v":94154,"vw":242.093868},{"c":242.748,"h":242.748,"l":242.05,"n":14,"o":242.05,"t":"2026-10-15T20:00:00Z","v":7296,"vw":242.433306},{"c":241.8,"h":241.8,"l":241.8,"n":2,"o":241.8,"t":"2026-10-15T20:45:00Z","v":236,"vw":241.8},{"c":242.3,"h":242.3,"l":242.3,"n":2,"o":242.3,"t":"2026-10-16T12:00:00Z","v":1200,"vw":242.3},{"c":242.5,"h":242.5,"l":242.5,"n":3,"o":242.5,"t":"2026-10-16T12:45:00Z","v":125,"vw":242.5},{"c":242.5,"h":242.5,"l":242.5,"n":9,"o":242.5,"t":"2026-10-16T13:00:00Z","v":621,"vw":242.5},{"c":243.2,"h":243.2,"l":243.2,"n":8,"o":243.2,"t":"2026-10-16T13:15:00Z","v":204,"vw":243.2},{"c":243.26,"h":243.33,"l":242.715,"n":1175,"o":242.93,"t":"2026-10-16T13:30:00Z","v":68292,"vw":242.973332},{"c":243.45,"h":243.58,"l":243.18,"n":716,"o":243.4,"t":"2026-10-16T13:45:00Z","v":34836,"vw":243.45052},{"c":243.1001,"h":243.55,"l":243.08,"n":1047,"o":243.42,"t":"2026-10-16T14:00:00Z","v":64755,"vw":243.334174},{"c":243.16,"h":243.28,"l":242.9713,"n":860,"o":243.15,"t":"2026-10-16T14:15:00Z","v":29093,"vw":243.136489},{"c":243.025,"h":243.25,"l":243,"n":833,"o":243.155,"t":"2026-10-16T14:30:00Z","v":46406,"vw":243.16681},{"c":243.23,"h":243.28,"l":243,"n":827,"o":243.01,"t":"2026-10-16T14:45:00Z","v":137474,"vw":243.170292},{"c":243.19,"h":243.35,"l":243.09,"n":943,"o":243.25,"t":"2026-10-16T15:00:00Z","v":40056,"vw":243.229745},{"c":242.82,"h":243.22,"l":242.77,"n":926,"o":243.22,"t":"2026-10-16T15:15:00Z","v":57040,"vw":242.999831},{"c":242.66,"h":242.88,"l":242.64,"n":800,"o":242.83,"t":"2026-10-16T15:30:00Z","v":29604,"vw":242.807574},{"c":242.33,"h":242.79,"l":242.3201,"n":643,"o":242.63,"t":"2026-10-16T15:45:00Z","v":64904,"vw":242.562497},{"c":242.27,"h":242.33,"l":242.1,"n":759,"o":242.33,"t":"2026-10-16T16:00:00Z","v":44906,"vw":242.193682},{"c":242.3,"h":242.44,"l":242.23,"n":840,"o":242.38,"t":"2026-10-16T16:15:00Z","v":56319,"vw":242.328616},{"c":242.16,"h":242.34,"l":242.09,"n":543,"o":242.27,"t":"2026-10-16T16:30:00Z","v":24877,"vw":242.199186},{"c":242.11,"h":242.17,"l":241.92,"n":528,"o":242.17,"t":"2026-10-16T16:45:00Z","v":22669,"vw":242.025315},{"c":241.53,"h":242.12,"l":241.48,"n":500,"o":242.12,"t":"2026-10-16T17:00:00Z","v":23371,"vw":241.653351},{"c":241.7,"h":241.72,"l":241.29,"n":541,"o":241.525,"t":"2026-10-16T17:15:00Z","v":25029,"vw":241.420088},{"c":241.9901,"h":242.08,"l":241.67,"n":698,"o":241.7686,"t":"2026-10-16T17:30:00Z","v":43789,"vw":241.826971},{"c":241.54,"h":241.98,"l":241.495,"n":1108,"o":241.95,"t":"2026-10-16T17:45:00Z","v":21433,"vw":241.70638},{"c":241.46,"h":241.5,"l":241.24,"n":589,"o":241.49,"t":"2026-10-16T18:00:00Z","v":40793,"vw":241.377534},{"c":241.26,"h":241.49,"l":241.19,"n":747,"o":241.435,"t":"2026-10-16T18:15:00Z","v":28605,"vw":241.316422},{"c":241.33,"h":241.3643,"l":241.18,"n":618,"o":241.21,"t":"2026-10-16T18:30:00Z","v":29513,"vw":241.278809},{"c":241.35,"h":241.41,"l":241.11,"n":701,"o":241.32,"t":"2026-10-16T18:45:00Z","v":27257,"vw":241.279977},{"c":241.54,"h":241.54,"l":241.15,"n":849,"o":241.29,"t":"2026-10-16T19:00:00Z","v":37829,"vw":241.332521},{"c":241.52,"h":241.6,"l":241.29,"n":718,"o":241.52,"t":"2026-10-16T19:15:00Z","v":39235,"vw":241.455781},{"c":241.47,"h":241.58,"l":241.39,"n":1102,"o":241.53,"t":"2026-10-16T19:30:00Z","v":68536,"vw":241.482555},{"c":241.79,"h":241.9,"l":241.5,"n":1560,"o":241.5,"t":"2026-10-16T19:45:00Z","v":80310,"vw":241.714037},{"c":241.77,"h":241.77,"l":241.77,"n":15,"o":241.77,"t":"2026-10-16T20:00:00Z","v":7641,"vw":241.77},{"c":241.21,"h":241.21,"l":241.21,"n":2,"o":241.21,"t":"2026-10-16T21:45:00Z","v":175,"vw":241.21},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-16T23:45:00Z","v":350,"vw":242},{"c":241.8,"h":241.8,"l":241.8,"n":4,"o":241.8,"t":"2026-10-19T11:30:00Z","v":400,"vw":241.8},{"c":242.0503,"h":242.31,"l":241.71,"n":1797,"o":241.84,"t":"2026-10-19T13:30:00Z","v":79523,"vw":241.964683},{"c":241.82,"h":242.036,"l":241.75,"n":511,"o":241.97,"t":"2026-10-19T13:45:00Z","v":24447,"vw":241.863903},{"c":242.01,"h":242.01,"l":241.64,"n":811,"o":241.77,"t":"2026-10-19T14:00:00Z","v":29881,"vw":241.845094},{"c":241.7319,"h":242.1246,"l":241.6403,"n":632,"o":242.1246,"t":"2026-10-19T14:15:00Z","v":17932,"vw":241.868955},{"c":241.41,"h":241.8,"l":241.41,"n":885,"o":241.8,"t":"2026-10-19T14:30:00Z","v":20639,"vw":241.552473},{"c":241.425,"h":241.45,"l":241.25,"n":880,"o":241.4,"t":"2026-10-19T14:45:00Z","v":22453,"vw":241.348203},{"c":241.56,"h":241.61,"l":241.43,"n":734,"o":241.5,"t":"2026-10-19T15:00:00Z","v":274906,"vw":241.527131},{"c":241.85,"h":241.88,"l":241.57,"n":727,"o":241.57,"t":"2026-10-19T15:15:00Z","v":22379,"vw":241.739068},{"c":241.72,"h":241.86,"l":241.69,"n":789,"o":241.81,"t":"2026-10-19T15:30:00Z","v":41289,"vw":241.744987},{"c":241.565,"h":241.74,"l":241.56,"n":742,"o":241.73,"t":"2026-10-19T15:45:00Z","v":23602,"vw":241.657053},{"c":241.33,"h":241.58,"l":241.15,"n":713,"o":241.54,"t":"2026-10-19T16:00:00Z","v":27382,"vw":241.319731},{"c":241.43,"h":241.45,"l":241.33,"n":488,"o":241.35,"t":"2026-10-19T16:15:00Z","v":15796,"vw":241.391428},{"c":241.4593,"h":241.47,"l":241.365,"n":377,"o":241.42,"t":"2026-10-19T16:30:00Z","v":25523,"vw":241.418501},{"c":241.41,"h":241.46,"l":241.37,"n":385,"o":241.4499,"t":"2026-10-19T16:45:00Z","v":32699,"vw":241.402061},{"c":241.4229,"h":241.44,"l":241.35,"n":463,"o":241.41,"t":"2026-10-19T17:00:00Z","v":19022,"vw":241.407555},{"c":241.44,"h":241.4999,"l":241.37,"n":637,"o":241.43,"t":"2026-10-19T17:15:00Z","v":22157,"vw":241.440001},{"c":241.465,"h":241.48,"l":241.33,"n":620,"o":241.42,"t":"2026-10-19T17:30:00Z","v":18618,"vw":241.406509},{"c":241.56,"h":241.57,"l":241.39,"n":1651,"o":241.4229,"t":"2026-10-19T17:45:00Z","v":18458,"vw":241.473202},{"c":241.72,"h":241.75,"l":241.5205,"n":558,"o":241.58,"t":"2026-10-19T18:00:00Z","v":37343,"vw":241.64898},{"c":241.65,"h":241.76,"l":241.6,"n":520,"o":241.74,"t":"2026-10-19T18:15:00Z","v":27215,"vw":241.666252},{"c":241.615,"h":241.65,"l":241.455,"n":660,"o":241.585,"t":"2026-10-19T18:30:00Z","v":50811,"vw":241.559016},{"c":241.565,"h":241.71,"l":241.53,"n":394,"o":241.66,"t":"2026-10-19T18:45:00Z","v":21912,"vw":241.588901},{"c":241.52,"h":241.61,"l":241.44,"n":668,"o":241.61,"t":"2026-10-19T19:00:00Z","v":28693,"vw":241.528896},{"c":241.48,"h":241.56,"l":241.46,"n":530,"o":241.54,"t":"2026-10-19T19:15:00Z","v":28036,"vw":241.516348},{"c":241.425,"h":241.47,"l":241.3801,"n":504,"o":241.46,"t":"2026-10-19T19:30:00Z","v":23226,"vw":241.419847},{"c":241.06,"h":241.44,"l":241,"n":981,"o":241.44,"t":"2026-10-19T19:45:00Z","v":50539,"vw":241.238871},{"c":241.19,"h":241.19,"l":241.03,"n":18,"o":241.03,"t":"2026-10-19T20:00:00Z","v":3738,"vw":241.038865},{"c":241.76,"h":241.76,"l":241.76,"n":6,"o":241.76,"t":"2026-10-19T20:15:00Z","v":595,"vw":241.76},{"c":242.18,"h":242.18,"l":242.18,"n":3,"o":242.18,"t":"2026-10-20T08:00:00Z","v":165,"vw":242.18},{"c":241.82,"h":241.82,"l":241.82,"n":3,"o":241.82,"t":"2026-10-20T12:30:00Z","v":191,"vw":241.82},{"c":242.745,"h":242.84,"l":241.664,"n":830,"o":241.77,"t":"2026-10-20T13:30:00Z","v":32869,"vw":241.995895},{"c":243.1858,"h":243.1858,"l":242.62,"n":617,"o":242.725,"t":"2026-10-20T13:45:00Z","v":34625,"vw":243.01198},{"c":242.98,"h":243.2,"l":242.855,"n":834,"o":243.18,"t":"2026-10-20T14:00:00Z","v":105639,"vw":243.071071},{"c":243.54,"h":243.62,"l":242.99,"n":819,"o":243.01,"t":"2026-10-20T14:15:00Z","v":45509,"vw":243.356284},{"c":243.645,"h":243.78,"l":243.44,"n":998,"o":243.675,"t":"2026-10-20T14:30:00Z","v":46436,"vw":243.568955},{"c":243.68,"h":243.78,"l":243.6,"n":1094,"o":243.6,"t":"2026-10-20T14:45:00Z","v":58859,"vw":243.68689},{"c":242.88,"h":243.68,"l":242.855,"n":782,"o":243.67,"t":"2026-10-20T15:00:00Z","v":33730,"vw":243.391861},{"c":243.02,"h":243.28,"l":242.92,"n":631,"o":242.92,"t":"2026-10-20T15:15:00Z","v":40599,"vw":243.145483},{"c":243.24,"h":243.27,"l":242.89,"n":710,"o":243.03,"t":"2026-10-20T15:30:00Z","v":40833,"vw":243.019868},{"c":243.26,"h":243.28,"l":243.115,"n":407,"o":243.24,"t":"2026-10-20T15:45:00Z","v":18831,"vw":243.18168},{"c":243.0199,"h":243.2799,"l":242.99,"n":634,"o":243.2799,"t":"2026-10-20T16:00:00Z","v":42120,"vw":243.129206},{"c":242.9398,"h":243.065,"l":242.76,"n":494,"o":243.04,"t":"2026-10-20T16:15:00Z","v":22341,"vw":242.885332},{"c":242.89,"h":243.03,"l":242.89,"n":426,"o":242.99,"t":"2026-10-20T16:30:00Z","v":23611,"vw":242.966589},{"c":242.7998,"h":243,"l":242.73,"n":392,"o":242.95,"t":"2026-10-20T16:45:00Z","v":20547,"vw":242.872755},{"c":242.7771,"h":242.85,"l":242.67,"n":494,"o":242.85,"t":"2026-10-20T17:00:00Z","v":19917,"vw":242.742942},{"c":242.945,"h":242.99,"l":242.745,"n":298,"o":242.76,"t":"2026-10-20T17:15:00Z","v":26579,"vw":242.868777},{"c":243.14,"h":243.14,"l":242.97,"n":360,"o":243.03,"t":"2026-10-20T17:30:00Z","v":15382,"vw":243.068968},{"c":243.14,"h":243.2252,"l":243.09,"n":909,"o":243.15,"t":"2026-10-20T17:45:00Z","v":15154,"vw":243.144057},{"c":243.1341,"h":243.18,"l":243.05,"n":444,"o":243.17,"t":"2026-10-20T18:00:00Z","v":26972,"vw":243.116063},{"c":243.07,"h":243.15,"l":243.04,"n":454,"o":243.135,"t":"2026-10-20T18:15:00Z","v":21685,"vw":243.097784},{"c":242.85,"h":243.11,"l":242.85,"n":426,"o":243.0641,"t":"2026-10-20T18:30:00Z","v":20241,"vw":242.975313},{"c":242.9328,"h":243.01,"l":242.84,"n":391,"o":242.84,"t":"2026-10-20T18:45:00Z","v":46004,"vw":242.905977},{"c":242.96,"h":243.06,"l":242.92,"n":539,"o":242.92,"t":"2026-10-20T19:00:00Z","v":28159,"vw":242.987221},{"c":242.88,"h":242.9799,"l":242.77,"n":569,"o":242.97,"t":"2026-10-20T19:15:00Z","v":40786,"vw":242.875988},{"c":242.99,"h":243.04,"l":242.83,"n":839,"o":242.84,"t":"2026-10-20T19:30:00Z","v":48081,"vw":242.912627},{"c":243.13,"h":243.13,"l":242.96,"n":1018,"o":242.97,"t":"2026-10-20T19:45:00Z","v":51379,"vw":243.019396},{"c":243.07,"h":243.07,"l":243.07,"n":14,"o":243.07,"t":"2026-10-20T20:00:00Z","v":1905,"vw":243.07},{"c":243,"h":243,"l":243,"n":2,"o":243,"t":"2026-10-20T21:00:00Z","v":203,"vw":243},{"c":243,"h":243,"l":243,"n":4,"o":243,"t":"2026-10-21T11:00:00Z","v":106,"vw":243},{"c":243.92,"h":243.92,"l":243.578,"n":2,"o":243.578,"t":"2026-10-21T12:45:00Z","v":310,"vw":243.804161},{"c":243.8133,"h":243.8133,"l":243.8133,"n":2,"o":243.8133,"t":"2026-10-21T13:00:00Z","v":126,"vw":243.8133},{"c":243.2,"h":243.2,"l":243.2,"n":1,"o":243.2,"t":"2026-10-21T13:15:00Z","v":100,"vw":243.2},{"c":243.185,"h":243.53,"l":242.75,"n":1025,"o":243.24,"t":"2026-10-21T13:30:00Z","v":50502,"vw":243.106741},{"c":243.08,"h":243.38,"l":242.99,"n":570,"o":243.22,"t":"2026-10-21T13:45:00Z","v":29662,"vw":243.232444},{"c":242.705,"h":243.06,"l":242.485,"n":629,"o":243.06,"t":"2026-10-21T14:00:00Z","v":25483,"vw":242.725799},{"c":242.72,"h":242.805,"l":242.68,"n":554,"o":242.71,"t":"2026-10-21T14:15:00Z","v":16037,"vw":242.727081},{"c":243.05,"h":243.05,"l":242.74,"n":708,"o":242.74,"t":"2026-10-21T14:30:00Z","v":60265,"vw":242.922808},{"c":243.055,"h":243.16,"l":243.02,"n":674,"o":243.05,"t":"2026-10-21T14:45:00Z","v":24198,"vw":243.103799},{"c":243.06,"h":243.1299,"l":242.97,"n":724,"o":243.05,"t":"2026-10-21T15:00:00Z","v":33191,"vw":243.05816},{"c":243.34,"h":243.355,"l":243.07,"n":618,"o":243.07,"t":"2026-10-21T15:15:00Z","v":22712,"vw":243.190608},{"c":243.35,"h":243.39,"l":243.21,"n":654,"o":243.33,"t":"2026-10-21T15:30:00Z","v":21197,"vw":243.284164},{"c":243.425,"h":243.454,"l":243.39,"n":537,"o":243.4,"t":"2026-10-21T15:45:00Z","v":14957,"vw":243.418594},{"c":243.43,"h":243.495,"l":243.3,"n":608,"o":243.42,"t":"2026-10-21T16:00:00Z","v":25248,"vw":243.379791},{"c":243.39,"h":243.48,"l":243.375,"n":454,"o":243.42,"t":"2026-10-21T16:15:00Z","v":21516,"vw":243.439516},{"c":243.4101,"h":243.61,"l":243.3001,"n":492,"o":243.425,"t":"2026-10-21T16:30:00Z","v":27624,"vw":243.415647},{"c":243.57,"h":243.5759,"l":243.37,"n":389,"o":243.39,"t":"2026-10-21T16:45:00Z","v":19572,"vw":243.49222},{"c":243.625,"h":243.625,"l":243.47,"n":439,"o":243.59,"t":"2026-10-21T17:00:00Z","v":21230,"vw":243.536116},{"c":243.62,"h":243.6814,"l":243.59,"n":466,"o":243.59,"t":"2026-10-21T17:15:00Z","v":31374,"vw":243.636142},{"c":243.6001,"h":243.64,"l":243.4701,"n":681,"o":243.63,"t":"2026-10-21T17:30:00Z","v":37139,"vw":243.541354},{"c":243.58,"h":243.65,"l":243.56,"n":1122,"o":243.61,"t":"2026-10-21T17:45:00Z","v":24153,"vw":243.60204},{"c":243.65,"h":243.66,"l":243.49,"n":455,"o":243.585,"t":"2026-10-21T18:00:00Z","v":25588,"vw":243.547529},{"c":243.71,"h":243.73,"l":243.61,"n":438,"o":243.695,"t":"2026-10-21T18:15:00Z","v":30755,"vw":243.666003},{"c":243.765,"h":243.8,"l":243.69,"n":481,"o":243.7,"t":"2026-10-21T18:30:00Z","v":36936,"vw":243.719723},{"c":243.2,"h":243.7866,"l":243.2,"n":540,"o":243.77,"t":"2026-10-21T18:45:00Z","v":35916,"vw":243.53411},{"c":243.07,"h":243.2,"l":242.88,"n":597,"o":243.2,"t":"2026-10-21T19:00:00Z","v":25564,"vw":243.045288},{"c":243.5,"h":243.51,"l":243.08,"n":762,"o":243.08,"t":"2026-10-21T19:15:00Z","v":53618,"vw":243.272158},{"c":243.56,"h":243.56,"l":243.44,"n":522,"o":243.515,"t":"2026-10-21T19:30:00Z","v":27607,"vw":243.497305},{"c":243.67,"h":243.8,"l":243.56,"n":1064,"o":243.56,"t":"2026-10-21T19:45:00Z","v":79939,"vw":243.713591},{"c":243.66,"h":243.66,"l":243.66,"n":13,"o":243.66,"t":"2026-10-21T20:00:00Z","v":2618,"vw":243.66},{"c":244.04,"h":244.04,"l":244.04,"n":1,"o":244.04,"t":"2026-10-21T22:00:00Z","v":200,"vw":244.04},{"c":242.74,"h":242.74,"l":242.74,"n":62,"o":242.74,"t":"2026-10-22T12:00:00Z","v":2000,"vw":242.74},{"c":242.8,"h":242.8,"l":242.8,"n":15,"o":242.8,"t":"2026-10-22T12:15:00Z","v":709,"vw":242.8},{"c":243,"h":243,"l":243,"n":1,"o":243,"t":"2026-10-22T12:30:00Z","v":209,"vw":243},{"c":243,"h":243,"l":243,"n":1,"o":243,"t":"2026-10-22T13:00:00Z","v":117,"vw":243},{"c":243.45,"h":243.67,"l":242.93,"n":862,"o":242.93,"t":"2026-10-22T13:30:00Z","v":47184,"vw":243.146894},{"c":244.13,"h":244.13,"l":243.335,"n":1038,"o":243.425,"t":"2026-10-22T13:45:00Z","v":69438,"vw":243.658684},{"c":243.975,"h":244.185,"l":243.81,"n":1210,"o":244.185,"t":"2026-10-22T14:00:00Z","v":73044,"vw":243.946263},{"c":243.485,"h":244.1466,"l":243.465,"n":913,"o":243.97,"t":"2026-10-22T14:15:00Z","v":34333,"vw":243.913706},{"c":243.33,"h":243.535,"l":243.22,"n":874,"o":243.49,"t":"2026-10-22T14:30:00Z","v":135200,"vw":243.256707},{"c":243.81,"h":243.8271,"l":243.31,"n":676,"o":243.33,"t":"2026-10-22T14:45:00Z","v":20672,"vw":243.593868},{"c":243.8501,"h":243.93,"l":243.6378,"n":827,"o":243.79,"t":"2026-10-22T15:00:00Z","v":47305,"vw":243.778134},{"c":244.16,"h":244.3025,"l":243.82,"n":868,"o":243.87,"t":"2026-10-22T15:15:00Z","v":26909,"vw":244.086856},{"c":244.055,"h":244.17,"l":243.95,"n":1068,"o":244.12,"t":"2026-10-22T15:30:00Z","v":34322,"vw":244.045594},{"c":244.46,"h":244.49,"l":244.11,"n":519,"o":244.11,"t":"2026-10-22T15:45:00Z","v":16439,"vw":244.265145},{"c":244.61,"h":244.67,"l":244.47,"n":571,"o":244.4901,"t":"2026-10-22T16:00:00Z","v":18975,"vw":244.569382},{"c":244.885,"h":244.9,"l":244.63,"n":452,"o":244.63,"t":"2026-10-22T16:15:00Z","v":15309,"vw":244.751646},{"c":244.26,"h":244.855,"l":244.24,"n":461,"o":244.855,"t":"2026-10-22T16:30:00Z","v":18383,"vw":244.517758},{"c":244.475,"h":244.505,"l":244.08,"n":599,"o":244.3,"t":"2026-10-22T16:45:00Z","v":26012,"vw":244.22607},{"c":244.2092,"h":244.495,"l":244.115,"n":405,"o":244.495,"t":"2026-10-22T17:00:00Z","v":79184,"vw":244.1917},{"c":244.49,"h":244.49,"l":244.105,"n":561,"o":244.21,"t":"2026-10-22T17:15:00Z","v":138211,"vw":244.177889},{"c":244.67,"h":244.72,"l":244.45,"n":381,"o":244.47,"t":"2026-10-22T17:30:00Z","v":13797,"vw":244.589377},{"c":244.5,"h":244.56,"l":244.37,"n":1001,"o":244.55,"t":"2026-10-22T17:45:00Z","v":39803,"vw":244.531915},{"c":244.565,"h":244.63,"l":244.12,"n":640,"o":244.49,"t":"2026-10-22T18:00:00Z","v":39515,"vw":244.44652},{"c":244.55,"h":244.84,"l":244.49,"n":713,"o":244.58,"t":"2026-10-22T18:15:00Z","v":47401,"vw":244.712692},{"c":244.41,"h":244.54,"l":244.34,"n":807,"o":244.495,"t":"2026-10-22T18:30:00Z","v":58840,"vw":244.433781},{"c":244.54,"h":244.61,"l":244.43,"n":563,"o":244.44,"t":"2026-10-22T18:45:00Z","v":36236,"vw":244.500467},{"c":244.6,"h":244.76,"l":244.4,"n":742,"o":244.5,"t":"2026-10-22T19:00:00Z","v":45966,"vw":244.560145},{"c":244.795,"h":244.86,"l":244.62,"n":669,"o":244.65,"t":"2026-10-22T19:15:00Z","v":37735,"vw":244.681482},{"c":244.705,"h":244.79,"l":244.65,"n":746,"o":244.76,"t":"2026-10-22T19:30:00Z","v":35331,"vw":244.716893},{"c":245.06,"h":245.22,"l":244.62,"n":1362,"o":244.73,"t":"2026-10-22T19:45:00Z","v":60026,"vw":244.914626},{"c":245.12,"h":245.12,"l":245.12,"n":13,"o":245.12,"t":"2026-10-22T20:00:00Z","v":1977,"vw":245.12},{"c":244.5,"h":244.5,"l":244.5,"n":5,"o":244.5,"t":"2026-10-22T20:45:00Z","v":367,"vw":244.5},{"c":245,"h":245,"l":245,"n":1,"o":245,"t":"2026-10-22T21:00:00Z","v":402,"vw":245}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":258.44937821867796,"iv":0.1238788512385012,"gamma":0.022665901663280478,"theta":-0.02768555694737629,"vega":0.12043641043297441,"rho":0.015652417192129963,"breakevenPct":5.341627276629211},{"delta":0.15,"premium":0.5592108058680882,"strike":254.12280568634245,"iv":0.09895682350646325,"gamma":0.032337709368996756,"theta":-0.030661722314496733,"vega":0.15360769710634004,"rho":0.02384905976220324,"breakevenPct":3.6556843680140574},{"delta":0.2,"premium":0.8201478746239388,"strike":252.8802482160765,"iv":0.09996441135864431,"gamma":0.03772116043319304,"theta":-0.03697223397378042,"vega":0.18154389448236774,"rho":0.032680571606205744,"breakevenPct":3.256164465079543},{"delta":0.25,"premium":1.081084943379789,"strike":251.63769074581052,"iv":0.10097199921082536,"gamma":0.04310461149738931,"theta":-0.0432827456330641,"vega":0.20948009185839545,"rho":0.04151208345020824,"breakevenPct":2.8566445621450294},{"delta":0.3,"premium":1.3420220121356394,"strike":250.39513327554457,"iv":0.10197958706300643,"gamma":0.04848806256158558,"theta":-0.04959325729234779,"vega":0.23741628923442315,"rho":0.05034359529421074,"breakevenPct":2.457124659210515},{"delta":0.35,"premium":1.6080521472392637,"strike":249.4188820722563,"iv":0.09966172460804364,"gamma":0.05246635991820041,"theta":-0.05166973415132924,"vega":0.2485779822767553,"rho":0.05928801006928734,"breakevenPct":2.1680643953991012},{"delta":0.4,"premium":1.8764570552147242,"strike":248.56680299931833,"iv":0.09579328561690525,"gamma":0.05578946830265849,"theta":-0.0517719836400818,"vega":0.2519181322426721,"rho":0.0682850687330466,"breakevenPct":1.9305087727037362},{"delta":0.45,"premium":2.144861963190184,"strike":247.71472392638037,"iv":0.09192484662576687,"gamma":0.059112576687116565,"theta":-0.05187423312883436,"vega":0.255258282208589,"rho":0.07728212739680586,"breakevenPct":1.6929531500083719},{"delta":0.5,"premium":2.413266871165644,"strike":246.8626448534424,"iv":0.08805640763462849,"gamma":0.06243568507157464,"theta":-0.05197648261758692,"vega":0.2585984321745058,"rho":0.08627918606056512,"breakevenPct":1.4553975273130075},{"delta":0.55,"premium":2.6816717791411047,"strike":246.01056578050444,"iv":0.08418796864349011,"gamma":0.06575879345603272,"theta":-0.052078732106339475,"vega":0.26193858214042265,"rho":0.09527624472432439,"breakevenPct":1.2178419046176427},{"delta":0.6,"premium":2.9500766871165647,"strike":245.15848670756645,"iv":0.08031952965235174,"gamma":0.06908190184049079,"theta":-0.052180981595092026,"vega":0.2652787321063395,"rho":0.10427330338808362,"breakevenPct":0.9802862819222786},{"delta":0.65,"premium":3.5501982696467205,"strike":244.2664023071377,"iv":0.07948262436914204,"gamma":0.06463817591925017,"theta":-0.05051272530641673,"vega":0.24640097332372024,"rho":0.11416898105185824,"breakevenPct":0.8614572962085625},{"delta":0.7,"premium":4.226117519826964,"strike":243.36517664023071,"iv":0.07933842826243692,"gamma":0.05841971881759193,"theta":-0.04843990627253064,"vega":0.2224463950973324,"rho":0.1242699942610909,"breakevenPct":0.7697574929009727},{"delta":0.75,"premium":4.90203677000721,"strike":242.46395097332373,"iv":0.07919423215573179,"gamma":0.05220126171593367,"theta":-0.04636708723864456,"vega":0.1984918168709445,"rho":0.13437100747032357,"breakevenPct":0.6780576895933828},{"delta":0.8,"premium":5.577956020187456,"strike":241.56272530641672,"iv":0.07905003604902668,"gamma":0.04598280461427541,"theta":-0.04429426820475847,"vega":0.1745372386445566,"rho":0.14447202067955625,"breakevenPct":0.5863578862857928},{"delta":0.85,"premium":6.253875270367699,"strike":240.66149963950974,"iv":0.07890583994232156,"gamma":0.03976434751261717,"theta":-0.042221449170872394,"vega":0.15058266041816876,"rho":0.1545730338887889,"breakevenPct":0.4946580829782031},{"delta":0.9,"premium":8.132778662900321,"strike":238.35383492511866,"iv":0.08906223598276146,"gamma":0.029609935121817164,"theta":-0.03329966370902132,"vega":0.12073952844381193,"rho":0.16517128789960966,"breakevenPct":0.320152050475781}],"put":[{"delta":0.1,"premium":0.6154255319148936,"strike":230.73500967117988,"iv":0.1848779497098646,"gamma":0.013787814313346228,"theta":-0.03559381044487427,"vega":0.12086228239845262,"rho":-0.022039232582531938,"breakevenPct":6.341235596554737},{"delta":0.15,"premium":0.889936823104693,"strike":235.2662454873646,"iv":0.16190658844765343,"gamma":0.020701714801444043,"theta":-0.04071119133574007,"vega":0.16067184115523467,"rho":-0.03310640270432368,"breakevenPct":4.6087469823931855},{"delta":0.2,"premium":1.2283844765342962,"strike":237.52256317689532,"iv":0.15518276173285198,"gamma":0.025800992779783392,"theta":-0.045043321299638985,"vega":0.1900942238267148,"rho":-0.043891493157067044,"breakevenPct":3.8281730971261587},{"delta":0.25,"premium":1.566832129963899,"strike":239.778880866426,"iv":0.14845893501805052,"gamma":0.03090027075812274,"theta":-0.0493754512635379,"vega":0.21951660649819493,"rho":-0.054676583609810404,"breakevenPct":3.047599211859133},{"delta":0.3,"premium":2.094517543859649,"strike":241.23629385964912,"iv":0.1497780701754386,"gamma":0.0326610197368421,"theta":-0.05266820175438596,"vega":0.2348865679824561,"rho":-0.06510560282671966,"breakevenPct":2.669199708673386},{"delta":0.35,"premium":2.6427631578947364,"strike":242.60690789473685,"iv":0.15197105263157892,"gamma":0.034059046052631575,"theta":-0.05584802631578947,"vega":0.24872976973684208,"rho":-0.07549593581179773,"breakevenPct":2.334495426600683},{"delta":0.4,"premium":3.1910087719298246,"strike":243.97752192982455,"iv":0.15416403508771928,"gamma":0.03545707236842105,"theta":-0.059027850877192985,"vega":0.26257297149122805,"rho":-0.0858862687968758,"breakevenPct":1.99979114452798},{"delta":0.45,"premium":3.763162034609334,"strike":245.3329837441007,"iv":0.1551140534871526,"gamma":0.03656659674882013,"theta":-0.06054090194022024,"vega":0.27216743576297847,"rho":-0.09625304806693871,"breakevenPct":1.6809842452212604},{"delta":0.5,"premium":4.405532249606712,"strike":246.6439433665443,"iv":0.15241347666491872,"gamma":0.03682878867330886,"theta":-0.057158626114315686,"vega":0.2692833245936025,"rho":-0.1065506498905398,"breakevenPct":1.4088680842744772},{"delta":0.55,"premium":5.047902464604091,"strike":247.95490298898795,"iv":0.14971289984268482,"gamma":0.037090980597797585,"theta":-0.053776350288411115,"vega":0.2663992134242265,"rho":-0.1168482517141409,"breakevenPct":1.1367519233276937},{"delta":0.6,"premium":5.690272679601468,"strike":249.26586261143157,"iv":0.14701232302045097,"gamma":0.037353172522286315,"theta":-0.05039407446250656,"vega":0.2635151022548506,"rho":-0.12714585353774197,"breakevenPct":0.8646357623809109},{"delta":0.65,"premium":6.895406360424029,"strike":250.97173144876325,"iv":0.15212720848056538,"gamma":0.03526501766784452,"theta":-0.048538869257950534,"vega":0.25455371024734985,"rho":-0.1375461945767808,"breakevenPct":0.6608363498822858},{"delta":0.7,"premium":8.816784452296817,"strike":253.18021201413427,"iv":0.16718904593639575,"gamma":0.030185512367491167,"theta":-0.04862720848056537,"vega":0.2378575971731449,"rho":-0.14807729461728583,"breakevenPct":0.5439855263176804},{"delta":0.75,"premium":11.349019607843138,"strike":255.95860566448803,"iv":0.1890326797385621,"gamma":0.02452374727668845,"theta":-0.050272113289760355,"vega":0.21970958605664487,"rho":-0.1590142465461459,"breakevenPct":0.4437989187444493},{"delta":0.8,"premium":18.00897959183674,"strike":262.6326530612245,"iv":0.25502122448979603,"gamma":0.016035918367346934,"theta":-0.061796734693877566,"vega":0.19367061224489793,"rho":-0.1728353325240389,"breakevenPct":0.43806533602451525},{"delta":0.85,"premium":36.825,"strike":281.25,"iv":0.4243,"gamma":0.008225,"theta":-0.091275,"vega":0.161475,"rho":-0.1963809194696081,"breakevenPct":0.5189255189255098}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":258.44937821867796,"iv":0.1238788512385012,"gamma":0.022665901663280478,"theta":-0.02768555694737629,"vega":0.12043641043297441,"rho":0.015652417192129963,"breakevenPct":5.341627276629211},{"delta":0.15,"premium":0.5592108058680882,"strike":254.12280568634245,"iv":0.09895682350646325,"gamma":0.032337709368996756,"theta":-0.030661722314496733,"vega":0.15360769710634004,"rho":0.02384905976220324,"breakevenPct":3.6556843680140574},{"delta":0.2,"premium":0.8201478746239388,"strike":252.8802482160765,"iv":0.09996441135864431,"gamma":0.03772116043319304,"theta":-0.03697223397378042,"vega":0.18154389448236774,"rho":0.032680571606205744,"breakevenPct":3.256164465079543},{"delta":0.25,"premium":1.081084943379789,"strike":251.63769074581052,"iv":0.10097199921082536,"gamma":0.04310461149738931,"theta":-0.0432827456330641,"vega":0.20948009185839545,"rho":0.04151208345020824,"breakevenPct":2.8566445621450294},{"delta":0.3,"premium":1.3420220121356394,"strike":250.39513327554457,"iv":0.10197958706300643,"gamma":0.04848806256158558,"theta":-0.04959325729234779,"vega":0.23741628923442315,"rho":0.05034359529421074,"breakevenPct":2.457124659210515},{"delta":0.35,"premium":1.6080521472392637,"strike":249.4188820722563,"iv":0.09966172460804364,"gamma":0.05246635991820041,"theta":-0.05166973415132924,"vega":0.2485779822767553,"rho":0.05928801006928734,"breakevenPct":2.1680643953991012},{"delta":0.4,"premium":1.8764570552147242,"strike":248.56680299931833,"iv":0.09579328561690525,"gamma":0.05578946830265849,"theta":-0.0517719836400818,"vega":0.2519181322426721,"rho":0.0682850687330466,"breakevenPct":1.9305087727037362},{"delta":0.45,"premium":2.144861963190184,"strike":247.71472392638037,"iv":0.09192484662576687,"gamma":0.059112576687116565,"theta":-0.05187423312883436,"vega":0.255258282208589,"rho":0.07728212739680586,"breakevenPct":1.6929531500083719},{"delta":0.5,"premium":2.413266871165644,"strike":246.8626448534424,"iv":0.08805640763462849,"gamma":0.06243568507157464,"theta":-0.05197648261758692,"vega":0.2585984321745058,"rho":0.08627918606056512,"breakevenPct":1.4553975273130075},{"delta":0.55,"premium":2.6816717791411047,"strike":246.01056578050444,"iv":0.08418796864349011,"gamma":0.06575879345603272,"theta":-0.052078732106339475,"vega":0.26193858214042265,"rho":0.09527624472432439,"breakevenPct":1.2178419046176427},{"delta":0.6,"premium":2.9500766871165647,"strike":245.15848670756645,"iv":0.08031952965235174,"gamma":0.06908190184049079,"theta":-0.052180981595092026,"vega":0.2652787321063395,"rho":0.10427330338808362,"breakevenPct":0.9802862819222786},{"delta":0.65,"premium":3.5501982696467205,"strike":244.2664023071377,"iv":0.07948262436914204,"gamma":0.06463817591925017,"theta":-0.05051272530641673,"vega":0.24640097332372024,"rho":0.11416898105185824,"breakevenPct":0.8614572962085625},{"delta":0.7,"premium":4.226117519826964,"strike":243.36517664023071,"iv":0.07933842826243692,"gamma":0.05841971881759193,"theta":-0.04843990627253064,"vega":0.2224463950973324,"rho":0.1242699942610909,"breakevenPct":0.7697574929009727},{"delta":0.75,"premium":4.90203677000721,"strike":242.46395097332373,"iv":0.07919423215573179,"gamma":0.05220126171593367,"theta":-0.04636708723864456,"vega":0.1984918168709445,"rho":0.13437100747032357,"breakevenPct":0.6780576895933828},{"delta":0.8,"premium":5.577956020187456,"strike":241.56272530641672,"iv":0.07905003604902668,"gamma":0.04598280461427541,"theta":-0.04429426820475847,"vega":0.1745372386445566,"rho":0.14447202067955625,"breakevenPct":0.5863578862857928},{"delta":0.85,"premium":6.253875270367699,"strike":240.66149963950974,"iv":0.07890583994232156,"gamma":0.03976434751261717,"theta":-0.042221449170872394,"vega":0.15058266041816876,"rho":0.1545730338887889,"breakevenPct":0.4946580829782031},{"delta":0.9,"premium":8.132778662900321,"strike":238.35383492511866,"iv":0.08906223598276146,"gamma":0.029609935121817164,"theta":-0.03329966370902132,"vega":0.12073952844381193,"rho":0.16517128789960966,"breakevenPct":0.320152050475781}],"put":[{"delta":0.1,"premium":0.6154255319148936,"strike":230.73500967117988,"iv":0.1848779497098646,"gamma":0.013787814313346228,"theta":-0.03559381044487427,"vega":0.12086228239845262,"rho":-0.022039232582531938,"breakevenPct":6.341235596554737},{"delta":0.15,"premium":0.889936823104693,"strike":235.2662454873646,"iv":0.16190658844765343,"gamma":0.020701714801444043,"theta":-0.04071119133574007,"vega":0.16067184115523467,"rho":-0.03310640270432368,"breakevenPct":4.6087469823931855},{"delta":0.2,"premium":1.2283844765342962,"strike":237.52256317689532,"iv":0.15518276173285198,"gamma":0.025800992779783392,"theta":-0.045043321299638985,"vega":0.1900942238267148,"rho":-0.043891493157067044,"breakevenPct":3.8281730971261587},{"delta":0.25,"premium":1.566832129963899,"strike":239.778880866426,"iv":0.14845893501805052,"gamma":0.03090027075812274,"theta":-0.0493754512635379,"vega":0.21951660649819493,"rho":-0.054676583609810404,"breakevenPct":3.047599211859133},{"delta":0.3,"premium":2.094517543859649,"strike":241.23629385964912,"iv":0.1497780701754386,"gamma":0.0326610197368421,"theta":-0.05266820175438596,"vega":0.2348865679824561,"rho":-0.06510560282671966,"breakevenPct":2.669199708673386},{"delta":0.35,"premium":2.6427631578947364,"strike":242.60690789473685,"iv":0.15197105263157892,"gamma":0.034059046052631575,"theta":-0.05584802631578947,"vega":0.24872976973684208,"rho":-0.07549593581179773,"breakevenPct":2.334495426600683},{"delta":0.4,"premium":3.1910087719298246,"strike":243.97752192982455,"iv":0.15416403508771928,"gamma":0.03545707236842105,"theta":-0.059027850877192985,"vega":0.26257297149122805,"rho":-0.0858862687968758,"breakevenPct":1.99979114452798},{"delta":0.45,"premium":3.763162034609334,"strike":245.3329837441007,"iv":0.1551140534871526,"gamma":0.03656659674882013,"theta":-0.06054090194022024,"vega":0.27216743576297847,"rho":-0.09625304806693871,"breakevenPct":1.6809842452212604},{"delta":0.5,"premium":4.405532249606712,"strike":246.6439433665443,"iv":0.15241347666491872,"gamma":0.03682878867330886,"theta":-0.057158626114315686,"vega":0.2692833245936025,"rho":-0.1065506498905398,"breakevenPct":1.4088680842744772},{"delta":0.55,"premium":5.047902464604091,"strike":247.95490298898795,"iv":0.14971289984268482,"gamma":0.037090980597797585,"theta":-0.053776350288411115,"vega":0.2663992134242265,"rho":-0.1168482517141409,"breakevenPct":1.1367519233276937},{"delta":0.6,"premium":5.690272679601468,"strike":249.26586261143157,"iv":0.14701232302045097,"gamma":0.037353172522286315,"theta":-0.05039407446250656,"vega":0.2635151022548506,"rho":-0.12714585353774197,"breakevenPct":0.8646357623809109},{"delta":0.65,"premium":6.895406360424029,"strike":250.97173144876325,"iv":0.15212720848056538,"gamma":0.03526501766784452,"theta":-0.048538869257950534,"vega":0.25455371024734985,"rho":-0.1375461945767808,"breakevenPct":0.6608363498822858},{"delta":0.7,"premium":8.816784452296817,"strike":253.18021201413427,"iv":0.16718904593639575,"gamma":0.030185512367491167,"theta":-0.04862720848056537,"vega":0.2378575971731449,"rho":-0.14807729461728583,"breakevenPct":0.5439855263176804},{"delta":0.75,"premium":11.349019607843138,"strike":255.95860566448803,"iv":0.1890326797385621,"gamma":0.02452374727668845,"theta":-0.050272113289760355,"vega":0.21970958605664487,"rho":-0.1590142465461459,"breakevenPct":0.4437989187444493},{"delta":0.8,"premium":18.00897959183674,"strike":262.6326530612245,"iv":0.25502122448979603,"gamma":0.016035918367346934,"theta":-0.061796734693877566,"vega":0.19367061224489793,"rho":-0.1728353325240389,"breakevenPct":0.43806533602451525},{"delta":0.85,"premium":36.825,"strike":281.25,"iv":0.4243,"gamma":0.008225,"theta":-0.091275,"vega":0.161475,"rho":-0.1963809194696081,"breakevenPct":0.5189255189255098}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}