{"symbol":"VRT","url":"https://intraalpha.com/companies/VRT","capturedAt":"2026-10-16T00:58:38.165Z","state":"ready","quote":{"symbol":"VRT","last_price":212.94,"prev_close":222.83,"regular_close":214.75,"change":-9.89,"change_pct":-4.4384,"regular_change":-8.08,"regular_change_pct":-3.6261,"extended_change":-1.81,"extended_change_pct":-0.8428,"bid":212.61,"ask":214,"bid_size":40,"ask_size":120,"volume":11731084,"vwap":210.09786,"open":212.2,"high":215.36,"low":204.38,"close":214.75,"trade_count":259791,"last_trade_at":"2026-10-15T23:59:08.261683028Z","last_quote_at":"2026-10-16T00:00:00.255067618Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:58:37.242927336-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"VRT","fetched_at":"2026-10-16T00:58:37.474622+00:00","name":"Vertiv Holdings Co","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Vertiv Holdings Co designs, manufactures and services critical digital infrastructure technologies and lifecycle services for data centers, communication networks, and commercial and industrial environments in the Americas, Asia Pacific, Europe, the Middle East, and Africa. The company is headquartered in Columbus, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":85786911000,"ebitda":2678800000,"pe_ratio":53.69,"peg_ratio":0.839,"book_value":12.36,"dividend_per_share":0.175,"dividend_yield":0.0007,"eps":4.15,"revenue_ttm":11479600000,"gross_profit_ttm":4366700000,"profit_margin":0.151,"operating_margin_ttm":0.204,"return_on_assets_ttm":0.109,"return_on_equity_ttm":0.439,"quarterly_earnings_growth":0.53,"quarterly_revenue_growth":0.241,"analyst_target_price":335.14,"analyst_number":3,"beta":2.048,"fifty_two_week_high":379.76,"fifty_two_week_low":147.72,"fifty_day_ma":258.1,"two_hundred_day_ma":267.85,"shares_outstanding":384988000,"forward_pe":27.78,"price_to_sales":7.47,"price_to_book":20.13,"ev_to_revenue":8.36,"ev_to_ebitda":37.6},"optionObservedAt":"2026-10-15T19:48:09.786Z","bars":[{"c":247.91,"h":249,"l":245.531,"n":586,"o":247.01,"t":"2026-10-09T08:00:00Z","v":7274,"vw":247.4014},{"c":249.8,"h":249.8,"l":248.83,"n":64,"o":248.83,"t":"2026-10-09T08:05:00Z","v":2895,"vw":248.903818},{"c":248.5,"h":249,"l":248.5,"n":14,"o":249,"t":"2026-10-09T08:10:00Z","v":234,"vw":248.666667},{"c":249.9,"h":249.9,"l":248.5,"n":5,"o":248.5,"t":"2026-10-09T08:15:00Z","v":192,"vw":249.1},{"c":248.12,"h":248.12,"l":248.12,"n":3,"o":248.12,"t":"2026-10-09T08:25:00Z","v":63,"vw":248.12},{"c":248.98,"h":248.98,"l":248.98,"n":3,"o":248.98,"t":"2026-10-09T08:45:00Z","v":44,"vw":248.98},{"c":249.55,"h":249.55,"l":249.55,"n":5,"o":249.55,"t":"2026-10-09T08:50:00Z","v":48,"vw":249.55},{"c":249.79,"h":249.79,"l":249,"n":14,"o":249,"t":"2026-10-09T09:00:00Z","v":149,"vw":249.263333},{"c":248.49,"h":249.35,"l":248.49,"n":32,"o":248.99,"t":"2026-10-09T09:10:00Z","v":3014,"vw":249.047054},{"c":248.2203,"h":249.2431,"l":248.2203,"n":3,"o":249.2431,"t":"2026-10-09T09:20:00Z","v":93,"vw":248.737446},{"c":249.1281,"h":249.1281,"l":249.1281,"n":1,"o":249.1281,"t":"2026-10-09T09:25:00Z","v":40,"vw":249.1281},{"c":248.6,"h":248.8,"l":248.6,"n":16,"o":248.8,"t":"2026-10-09T09:30:00Z","v":513,"vw":248.65157},{"c":248.62,"h":248.62,"l":248.25,"n":14,"o":248.25,"t":"2026-10-09T09:35:00Z","v":116,"vw":248.465833},{"c":248.06,"h":248.06,"l":248.06,"n":3,"o":248.06,"t":"2026-10-09T09:40:00Z","v":50,"vw":248.06},{"c":248.06,"h":248.06,"l":248.06,"n":3,"o":248.06,"t":"2026-10-09T10:00:00Z","v":107,"vw":248.06},{"c":248,"h":248,"l":248,"n":3,"o":248,"t":"2026-10-09T10:05:00Z","v":365,"vw":248},{"c":248.5692,"h":248.5692,"l":248.5692,"n":1,"o":248.5692,"t":"2026-10-09T10:15:00Z","v":50,"vw":248.5692},{"c":248.5,"h":248.5,"l":248.5,"n":1,"o":248.5,"t":"2026-10-09T10:20:00Z","v":500,"vw":248.5},{"c":247.9225,"h":248,"l":247.9225,"n":3,"o":248,"t":"2026-10-09T10:35:00Z","v":145,"vw":247.950179},{"c":247.8,"h":247.8,"l":247.12,"n":17,"o":247.24,"t":"2026-10-09T10:40:00Z","v":283,"vw":247.456364},{"c":247.2,"h":247.2,"l":247.2,"n":5,"o":247.2,"t":"2026-10-09T10:45:00Z","v":155,"vw":247.2},{"c":247.32,"h":247.32,"l":247.32,"n":12,"o":247.32,"t":"2026-10-09T10:50:00Z","v":105,"vw":247.32},{"c":248,"h":248.3,"l":247.98,"n":14,"o":248.3,"t":"2026-10-09T10:55:00Z","v":250,"vw":248.053062},{"c":247.2,"h":248.2675,"l":247.2,"n":31,"o":247.32,"t":"2026-10-09T11:00:00Z","v":431,"vw":247.881682},{"c":247.01,"h":247.32,"l":247.01,"n":80,"o":247.32,"t":"2026-10-09T11:05:00Z","v":598,"vw":247.162989},{"c":247,"h":247.9,"l":246,"n":108,"o":247,"t":"2026-10-09T11:10:00Z","v":1680,"vw":246.731914},{"c":246.7092,"h":246.7092,"l":246.7092,"n":47,"o":246.7092,"t":"2026-10-09T11:15:00Z","v":169,"vw":246.7092},{"c":247.1,"h":247.35,"l":247.1,"n":8,"o":247.16,"t":"2026-10-09T11:20:00Z","v":354,"vw":247.186986},{"c":247.8012,"h":247.84,"l":247.26,"n":42,"o":247.51,"t":"2026-10-09T11:25:00Z","v":1374,"vw":247.43933},{"c":247.9,"h":248,"l":247.5,"n":32,"o":247.5,"t":"2026-10-09T11:30:00Z","v":933,"vw":247.788489},{"c":248.2,"h":248.2,"l":248.0312,"n":20,"o":248.0312,"t":"2026-10-09T11:35:00Z","v":718,"vw":248.173131},{"c":247.76,"h":248,"l":247.76,"n":17,"o":248,"t":"2026-10-09T11:40:00Z","v":530,"vw":247.938462},{"c":248.34,"h":248.34,"l":248,"n":9,"o":248,"t":"2026-10-09T11:45:00Z","v":373,"vw":248.082424},{"c":248.1,"h":248.2837,"l":248.1,"n":11,"o":248.1,"t":"2026-10-09T11:50:00Z","v":276,"vw":248.17987},{"c":247.73,"h":248.0792,"l":247.7,"n":15,"o":248,"t":"2026-10-09T11:55:00Z","v":280,"vw":247.895832},{"c":248.1,"h":248.1,"l":248.1,"n":5,"o":248.1,"t":"2026-10-09T12:00:00Z","v":107,"vw":248.1},{"c":247.5,"h":247.5,"l":247.5,"n":13,"o":247.5,"t":"2026-10-09T12:05:00Z","v":74,"vw":247.5},{"c":247.4,"h":247.4,"l":247.11,"n":24,"o":247.2,"t":"2026-10-09T12:10:00Z","v":316,"vw":247.245502},{"c":247.49,"h":247.8,"l":247,"n":34,"o":247.8,"t":"2026-10-09T12:15:00Z","v":741,"vw":247.175408},{"c":248,"h":248,"l":248,"n":4,"o":248,"t":"2026-10-09T12:20:00Z","v":104,"vw":248},{"c":247.25,"h":247.25,"l":246.56,"n":119,"o":247,"t":"2026-10-09T12:30:00Z","v":4891,"vw":247.213009},{"c":246.6,"h":246.6,"l":246.6,"n":19,"o":246.6,"t":"2026-10-09T12:35:00Z","v":378,"vw":246.6},{"c":246.6,"h":246.6,"l":246.6,"n":1,"o":246.6,"t":"2026-10-09T12:40:00Z","v":100,"vw":246.6},{"c":246.2,"h":246.2,"l":246.2,"n":1,"o":246.2,"t":"2026-10-09T12:45:00Z","v":100,"vw":246.2},{"c":246.99,"h":246.99,"l":246.68,"n":39,"o":246.68,"t":"2026-10-09T12:50:00Z","v":1030,"vw":246.858456},{"c":247.5,"h":247.99,"l":247.44,"n":126,"o":247.44,"t":"2026-10-09T12:55:00Z","v":2835,"vw":247.848846},{"c":247.03,"h":247.03,"l":247.01,"n":23,"o":247.01,"t":"2026-10-09T13:00:00Z","v":6137,"vw":247.016774},{"c":247,"h":247.04,"l":246.4384,"n":30,"o":247.04,"t":"2026-10-09T13:05:00Z","v":8370,"vw":246.995468},{"c":246.84,"h":247.5,"l":246.7325,"n":9,"o":246.7325,"t":"2026-10-09T13:10:00Z","v":612,"vw":247.382834},{"c":248,"h":248,"l":246.83,"n":15,"o":246.83,"t":"2026-10-09T13:15:00Z","v":419,"vw":247.298868},{"c":246.25,"h":247.72,"l":246.25,"n":75,"o":247.72,"t":"2026-10-09T13:20:00Z","v":997,"vw":247.021908},{"c":245.72,"h":246.8,"l":244.2,"n":201,"o":246.31,"t":"2026-10-09T13:25:00Z","v":2854,"vw":245.430781},{"c":243.376,"h":248.49,"l":242.88,"n":2865,"o":246.47,"t":"2026-10-09T13:30:00Z","v":153268,"vw":246.195191},{"c":245.375,"h":245.64,"l":242.95,"n":1376,"o":243.17,"t":"2026-10-09T13:35:00Z","v":50640,"vw":244.013581},{"c":241.75,"h":245.52,"l":241.18,"n":2008,"o":245.38,"t":"2026-10-09T13:40:00Z","v":68557,"vw":243.335594},{"c":242.55,"h":242.7542,"l":239.89,"n":3088,"o":242.01,"t":"2026-10-09T13:45:00Z","v":133406,"vw":240.887112},{"c":243.0091,"h":243.5,"l":242.03,"n":1616,"o":242.74,"t":"2026-10-09T13:50:00Z","v":60221,"vw":242.925352},{"c":244.8,"h":244.8,"l":242.7,"n":1464,"o":243.12,"t":"2026-10-09T13:55:00Z","v":58949,"vw":243.665345},{"c":244.52,"h":245.9196,"l":243.8628,"n":1418,"o":244.64,"t":"2026-10-09T14:00:00Z","v":52310,"vw":244.808541},{"c":243.2,"h":245.13,"l":243.16,"n":1263,"o":244.6,"t":"2026-10-09T14:05:00Z","v":65661,"vw":244.564381},{"c":242.41,"h":243.315,"l":242.02,"n":1139,"o":243,"t":"2026-10-09T14:10:00Z","v":69515,"vw":242.868206},{"c":243.055,"h":243.31,"l":242.575,"n":1198,"o":242.575,"t":"2026-10-09T14:15:00Z","v":43503,"vw":242.874083},{"c":244.67,"h":244.705,"l":242.82,"n":1089,"o":243.1325,"t":"2026-10-09T14:20:00Z","v":41877,"vw":243.675196},{"c":244.725,"h":245.05,"l":244.43,"n":1132,"o":244.705,"t":"2026-10-09T14:25:00Z","v":50789,"vw":244.797124},{"c":246.58,"h":246.6,"l":244.9,"n":1632,"o":244.9,"t":"2026-10-09T14:30:00Z","v":72667,"vw":245.789674},{"c":245.15,"h":246.67,"l":245.104,"n":1029,"o":246.585,"t":"2026-10-09T14:35:00Z","v":32728,"vw":245.928703},{"c":245.335,"h":245.52,"l":244.74,"n":844,"o":245.15,"t":"2026-10-09T14:40:00Z","v":21714,"vw":245.038935},{"c":246.53,"h":246.53,"l":244.89,"n":1281,"o":245.335,"t":"2026-10-09T14:45:00Z","v":50279,"vw":245.897667},{"c":247.615,"h":247.74,"l":246.58,"n":1490,"o":246.61,"t":"2026-10-09T14:50:00Z","v":52590,"vw":247.313026},{"c":247.18,"h":248.38,"l":246.93,"n":1507,"o":247.71,"t":"2026-10-09T14:55:00Z","v":53604,"vw":247.845047},{"c":247.785,"h":248.185,"l":247.19,"n":1177,"o":247.2,"t":"2026-10-09T15:00:00Z","v":40599,"vw":247.612718},{"c":247.235,"h":247.82,"l":246.74,"n":1192,"o":247.82,"t":"2026-10-09T15:05:00Z","v":45855,"vw":247.328495},{"c":246.51,"h":247.6,"l":246.37,"n":881,"o":247.3,"t":"2026-10-09T15:10:00Z","v":32808,"vw":247.134891},{"c":246.491,"h":247.4199,"l":246.455,"n":852,"o":246.455,"t":"2026-10-09T15:15:00Z","v":41871,"vw":246.885208},{"c":246.815,"h":247.23,"l":246.5,"n":694,"o":246.71,"t":"2026-10-09T15:20:00Z","v":17567,"vw":246.849484},{"c":246.455,"h":246.86,"l":246.4,"n":785,"o":246.835,"t":"2026-10-09T15:25:00Z","v":21350,"vw":246.63142},{"c":246.125,"h":246.86,"l":245.8854,"n":877,"o":246.4525,"t":"2026-10-09T15:30:00Z","v":25143,"vw":246.368006},{"c":246.52,"h":246.56,"l":246.02,"n":766,"o":246.16,"t":"2026-10-09T15:35:00Z","v":22044,"vw":246.213639},{"c":245.5369,"h":246.52,"l":245.32,"n":772,"o":246.52,"t":"2026-10-09T15:40:00Z","v":16946,"vw":245.940778},{"c":245.8,"h":245.92,"l":245.42,"n":659,"o":245.47,"t":"2026-10-09T15:45:00Z","v":16968,"vw":245.739136},{"c":245.125,"h":245.8,"l":245.04,"n":832,"o":245.8,"t":"2026-10-09T15:50:00Z","v":20842,"vw":245.432348},{"c":245.12,"h":245.2895,"l":244.89,"n":725,"o":245.125,"t":"2026-10-09T15:55:00Z","v":15545,"vw":245.076055},{"c":244.77,"h":245.18,"l":244.5,"n":962,"o":245.15,"t":"2026-10-09T16:00:00Z","v":28436,"vw":244.88658},{"c":244.715,"h":245.03,"l":244.65,"n":588,"o":244.82,"t":"2026-10-09T16:05:00Z","v":15691,"vw":244.855487},{"c":244.64,"h":244.93,"l":244.5,"n":649,"o":244.7,"t":"2026-10-09T16:10:00Z","v":14896,"vw":244.717299},{"c":244.11,"h":244.6999,"l":244.11,"n":652,"o":244.64,"t":"2026-10-09T16:15:00Z","v":21622,"vw":244.429608},{"c":243.83,"h":244.34,"l":243.82,"n":764,"o":244.12,"t":"2026-10-09T16:20:00Z","v":23009,"vw":244.090363},{"c":244,"h":244.1599,"l":243.7,"n":559,"o":243.82,"t":"2026-10-09T16:25:00Z","v":12462,"vw":243.910291},{"c":244.39,"h":244.51,"l":244.0465,"n":724,"o":244.08,"t":"2026-10-09T16:30:00Z","v":24779,"vw":244.30406},{"c":244.51,"h":244.6,"l":244.12,"n":526,"o":244.345,"t":"2026-10-09T16:35:00Z","v":12275,"vw":244.328479},{"c":244.166,"h":244.79,"l":244,"n":711,"o":244.53,"t":"2026-10-09T16:40:00Z","v":22005,"vw":244.483447},{"c":244.255,"h":244.328,"l":244,"n":539,"o":244.13,"t":"2026-10-09T16:45:00Z","v":13977,"vw":244.165758},{"c":244.37,"h":244.75,"l":244.2001,"n":642,"o":244.33,"t":"2026-10-09T16:50:00Z","v":21118,"vw":244.585359},{"c":243.99,"h":244.4899,"l":243.94,"n":881,"o":244.24,"t":"2026-10-09T16:55:00Z","v":19418,"vw":244.089455},{"c":244.06,"h":244.2,"l":243.86,"n":470,"o":244.11,"t":"2026-10-09T17:00:00Z","v":11120,"vw":244.093753},{"c":244.12,"h":244.2,"l":243.9,"n":534,"o":243.9701,"t":"2026-10-09T17:05:00Z","v":22626,"vw":244.052884},{"c":244.58,"h":244.78,"l":243.76,"n":845,"o":244.12,"t":"2026-10-09T17:10:00Z","v":30772,"vw":244.330414},{"c":244.55,"h":244.83,"l":244.34,"n":594,"o":244.575,"t":"2026-10-09T17:15:00Z","v":29551,"vw":244.616498},{"c":244.53,"h":244.75,"l":244.2801,"n":542,"o":244.49,"t":"2026-10-09T17:20:00Z","v":16949,"vw":244.569908},{"c":244.25,"h":244.62,"l":244.25,"n":600,"o":244.5192,"t":"2026-10-09T17:25:00Z","v":17399,"vw":244.434687},{"c":245.18,"h":245.22,"l":244.305,"n":948,"o":244.305,"t":"2026-10-09T17:30:00Z","v":28125,"vw":244.876034},{"c":245.24,"h":245.52,"l":245.0757,"n":713,"o":245.21,"t":"2026-10-09T17:35:00Z","v":19194,"vw":245.322809},{"c":244.46,"h":245.4476,"l":244.255,"n":1134,"o":245.26,"t":"2026-10-09T17:40:00Z","v":66610,"vw":244.741335},{"c":244.04,"h":244.55,"l":244,"n":807,"o":244.465,"t":"2026-10-09T17:45:00Z","v":23758,"vw":244.285702},{"c":244.425,"h":244.45,"l":244.065,"n":939,"o":244.065,"t":"2026-10-09T17:50:00Z","v":20203,"vw":244.239499},{"c":244.79,"h":245.13,"l":244.425,"n":792,"o":244.425,"t":"2026-10-09T17:55:00Z","v":31441,"vw":244.706254},{"c":244.605,"h":244.96,"l":244.5301,"n":939,"o":244.82,"t":"2026-10-09T18:00:00Z","v":85257,"vw":244.773428},{"c":245.5861,"h":245.65,"l":244.5201,"n":816,"o":244.615,"t":"2026-10-09T18:05:00Z","v":26716,"vw":245.243183},{"c":245.68,"h":245.815,"l":245.48,"n":813,"o":245.71,"t":"2026-10-09T18:10:00Z","v":33927,"vw":245.682368},{"c":245.785,"h":245.905,"l":245.63,"n":553,"o":245.685,"t":"2026-10-09T18:15:00Z","v":17058,"vw":245.783678},{"c":245.855,"h":245.96,"l":245.64,"n":673,"o":245.85,"t":"2026-10-09T18:20:00Z","v":22340,"vw":245.812614},{"c":245.54,"h":245.9184,"l":245.42,"n":814,"o":245.85,"t":"2026-10-09T18:25:00Z","v":27091,"vw":245.68253},{"c":244.805,"h":245.65,"l":244.73,"n":783,"o":245.555,"t":"2026-10-09T18:30:00Z","v":29630,"vw":245.220055},{"c":244.41,"h":244.87,"l":244.21,"n":881,"o":244.805,"t":"2026-10-09T18:35:00Z","v":28326,"vw":244.485531},{"c":244.165,"h":244.51,"l":243.85,"n":995,"o":244.3,"t":"2026-10-09T18:40:00Z","v":38832,"vw":244.268662},{"c":244.41,"h":244.515,"l":244.1,"n":761,"o":244.165,"t":"2026-10-09T18:45:00Z","v":24100,"vw":244.342187},{"c":243.64,"h":244.61,"l":243.4861,"n":984,"o":244.48,"t":"2026-10-09T18:50:00Z","v":36293,"vw":244.007379},{"c":243.425,"h":244,"l":243.1501,"n":843,"o":243.665,"t":"2026-10-09T18:55:00Z","v":27728,"vw":243.591245},{"c":243.36,"h":243.61,"l":243.2,"n":869,"o":243.35,"t":"2026-10-09T19:00:00Z","v":23377,"vw":243.390978},{"c":243.03,"h":243.36,"l":242.715,"n":1217,"o":243.36,"t":"2026-10-09T19:05:00Z","v":37430,"vw":243.053093},{"c":243.2,"h":243.34,"l":242.8,"n":1080,"o":242.975,"t":"2026-10-09T19:10:00Z","v":40937,"vw":243.060072},{"c":243.1898,"h":243.36,"l":242.72,"n":1287,"o":243.2,"t":"2026-10-09T19:15:00Z","v":38824,"vw":242.940241},{"c":243.43,"h":243.55,"l":243.12,"n":912,"o":243.2595,"t":"2026-10-09T19:20:00Z","v":22760,"vw":243.360156},{"c":243.425,"h":243.5799,"l":243.28,"n":1027,"o":243.43,"t":"2026-10-09T19:25:00Z","v":31438,"vw":243.43488},{"c":243.28,"h":243.68,"l":243.25,"n":1451,"o":243.425,"t":"2026-10-09T19:30:00Z","v":37907,"vw":243.4301},{"c":243.17,"h":243.3,"l":243.0201,"n":1436,"o":243.28,"t":"2026-10-09T19:35:00Z","v":43452,"vw":243.204039},{"c":243.22,"h":243.41,"l":242.99,"n":1434,"o":243.21,"t":"2026-10-09T19:40:00Z","v":44297,"vw":243.178791},{"c":242.86,"h":243.3085,"l":242.73,"n":1688,"o":243.23,"t":"2026-10-09T19:45:00Z","v":51302,"vw":242.930883},{"c":242.48,"h":242.89,"l":242.36,"n":2578,"o":242.86,"t":"2026-10-09T19:50:00Z","v":84770,"vw":242.660994},{"c":242.78,"h":243.01,"l":242.455,"n":7556,"o":242.51,"t":"2026-10-09T19:55:00Z","v":266126,"vw":242.725062},{"c":243.35,"h":243.49,"l":242.5,"n":120,"o":242.78,"t":"2026-10-09T20:00:00Z","v":240559,"vw":242.780754},{"c":242.9,"h":243.169,"l":242.9,"n":4,"o":243.169,"t":"2026-10-09T20:05:00Z","v":221,"vw":243.0345},{"c":242.5,"h":242.5,"l":242.5,"n":4,"o":242.5,"t":"2026-10-09T20:10:00Z","v":606,"vw":242.5},{"c":242.811,"h":243,"l":242.811,"n":9,"o":243,"t":"2026-10-09T20:20:00Z","v":962,"vw":242.853},{"c":242.8,"h":242.83,"l":242.8,"n":24,"o":242.82,"t":"2026-10-09T20:25:00Z","v":507,"vw":242.807568},{"c":242.9147,"h":242.9147,"l":242.8,"n":4,"o":242.8,"t":"2026-10-09T20:30:00Z","v":203,"vw":242.85735},{"c":242.5,"h":242.5,"l":242.5,"n":2,"o":242.5,"t":"2026-10-09T20:35:00Z","v":70,"vw":242.5},{"c":242.9225,"h":242.9225,"l":242.9225,"n":3,"o":242.9225,"t":"2026-10-09T20:40:00Z","v":46,"vw":242.9225},{"c":243,"h":243,"l":243,"n":10,"o":243,"t":"2026-10-09T20:45:00Z","v":1025,"vw":243},{"c":242.85,"h":243.02,"l":242.85,"n":72,"o":243.02,"t":"2026-10-09T20:50:00Z","v":2453,"vw":242.861669},{"c":242.78,"h":242.78,"l":242.78,"n":12,"o":242.78,"t":"2026-10-09T20:55:00Z","v":304,"vw":242.78},{"c":242.9648,"h":242.9648,"l":242.9648,"n":3,"o":242.9648,"t":"2026-10-09T21:00:00Z","v":202,"vw":242.9648},{"c":242.9432,"h":242.9432,"l":242.9432,"n":3,"o":242.9432,"t":"2026-10-09T21:05:00Z","v":113,"vw":242.9432},{"c":242.88,"h":242.88,"l":242.88,"n":3,"o":242.88,"t":"2026-10-09T21:10:00Z","v":303,"vw":242.88},{"c":242.7237,"h":242.94,"l":242.7237,"n":9,"o":242.92,"t":"2026-10-09T21:30:00Z","v":211,"vw":242.820609},{"c":242.89,"h":242.89,"l":242.89,"n":1,"o":242.89,"t":"2026-10-09T21:35:00Z","v":100,"vw":242.89},{"c":242.7107,"h":242.9,"l":242.7107,"n":11,"o":242.9,"t":"2026-10-09T21:40:00Z","v":315,"vw":242.78911},{"c":242.7341,"h":242.7341,"l":242.7341,"n":3,"o":242.7341,"t":"2026-10-09T21:45:00Z","v":103,"vw":242.7341},{"c":242.8,"h":242.8,"l":242.8,"n":5,"o":242.8,"t":"2026-10-09T21:50:00Z","v":107,"vw":242.8},{"c":242.78,"h":242.79,"l":242.78,"n":17,"o":242.79,"t":"2026-10-09T21:55:00Z","v":221,"vw":242.786098},{"c":242.7,"h":242.7,"l":242.7,"n":5,"o":242.7,"t":"2026-10-09T22:05:00Z","v":106,"vw":242.7},{"c":242.59,"h":242.59,"l":242.59,"n":9,"o":242.59,"t":"2026-10-09T22:10:00Z","v":116,"vw":242.59},{"c":242.7907,"h":242.7907,"l":242.7907,"n":2,"o":242.7907,"t":"2026-10-09T22:25:00Z","v":51,"vw":242.7907},{"c":242.74,"h":242.74,"l":242.74,"n":1,"o":242.74,"t":"2026-10-09T22:30:00Z","v":69,"vw":242.74},{"c":242.5465,"h":242.5465,"l":242.5465,"n":1,"o":242.5465,"t":"2026-10-09T22:35:00Z","v":45,"vw":242.5465},{"c":242.5465,"h":242.5465,"l":242.5465,"n":1,"o":242.5465,"t":"2026-10-09T22:50:00Z","v":500,"vw":242.5465},{"c":243,"h":243,"l":242.78,"n":47,"o":242.8,"t":"2026-10-09T23:05:00Z","v":984,"vw":242.818519},{"c":242.98,"h":242.98,"l":242.98,"n":4,"o":242.98,"t":"2026-10-09T23:25:00Z","v":51,"vw":242.98},{"c":242.9896,"h":242.9896,"l":242.93,"n":6,"o":242.93,"t":"2026-10-09T23:30:00Z","v":140,"vw":242.9598},{"c":242.93,"h":242.93,"l":242.93,"n":2,"o":242.93,"t":"2026-10-09T23:35:00Z","v":61,"vw":242.93},{"c":242.79,"h":242.79,"l":242.76,"n":7,"o":242.76,"t":"2026-10-09T23:40:00Z","v":191,"vw":242.78},{"c":242.7,"h":242.7,"l":242.7,"n":4,"o":242.7,"t":"2026-10-09T23:45:00Z","v":194,"vw":242.7},{"c":242.8535,"h":242.8535,"l":242.8535,"n":2,"o":242.8535,"t":"2026-10-09T23:50:00Z","v":116,"vw":242.8535},{"c":243,"h":244,"l":242.19,"n":498,"o":243.9999,"t":"2026-10-12T08:00:00Z","v":5546,"vw":243.251501},{"c":243.8,"h":243.8,"l":243.8,"n":20,"o":243.8,"t":"2026-10-12T08:05:00Z","v":92,"vw":243.8},{"c":243.4,"h":243.4,"l":243.4,"n":1,"o":243.4,"t":"2026-10-12T08:10:00Z","v":100,"vw":243.4},{"c":242.5,"h":243.93,"l":242.5,"n":33,"o":243.93,"t":"2026-10-12T08:20:00Z","v":890,"vw":242.668205},{"c":242,"h":242.01,"l":242,"n":37,"o":242.01,"t":"2026-10-12T08:35:00Z","v":572,"vw":242.003174},{"c":241.52,"h":241.52,"l":241.52,"n":6,"o":241.52,"t":"2026-10-12T08:45:00Z","v":126,"vw":241.52},{"c":241,"h":241.34,"l":241,"n":47,"o":241.34,"t":"2026-10-12T08:50:00Z","v":711,"vw":241.068},{"c":241.2,"h":241.21,"l":241.14,"n":27,"o":241.21,"t":"2026-10-12T08:55:00Z","v":523,"vw":241.193421},{"c":241.6,"h":241.8,"l":241.6,"n":15,"o":241.78,"t":"2026-10-12T09:00:00Z","v":358,"vw":241.698861},{"c":241.66,"h":241.79,"l":241.51,"n":15,"o":241.51,"t":"2026-10-12T09:05:00Z","v":256,"vw":241.670405},{"c":241.84,"h":241.84,"l":241.63,"n":39,"o":241.63,"t":"2026-10-12T09:15:00Z","v":347,"vw":241.722273},{"c":241.7047,"h":241.7047,"l":241.7047,"n":6,"o":241.7047,"t":"2026-10-12T09:20:00Z","v":134,"vw":241.7047},{"c":241.01,"h":241.01,"l":241.01,"n":1,"o":241.01,"t":"2026-10-12T09:30:00Z","v":50,"vw":241.01},{"c":241.74,"h":241.74,"l":241.74,"n":1,"o":241.74,"t":"2026-10-12T09:35:00Z","v":100,"vw":241.74},{"c":241.52,"h":241.52,"l":241.52,"n":4,"o":241.52,"t":"2026-10-12T09:40:00Z","v":116,"vw":241.52},{"c":241.74,"h":241.74,"l":241.74,"n":10,"o":241.74,"t":"2026-10-12T10:05:00Z","v":127,"vw":241.74},{"c":241.63,"h":241.63,"l":241.63,"n":15,"o":241.63,"t":"2026-10-12T10:15:00Z","v":209,"vw":241.63},{"c":241.26,"h":241.32,"l":241.26,"n":7,"o":241.32,"t":"2026-10-12T10:30:00Z","v":220,"vw":241.281875},{"c":241.9,"h":241.9,"l":241.9,"n":1,"o":241.9,"t":"2026-10-12T10:35:00Z","v":50,"vw":241.9},{"c":242.2944,"h":242.53,"l":241.7,"n":45,"o":241.7,"t":"2026-10-12T11:00:00Z","v":873,"vw":242.032351},{"c":240.87,"h":241.1098,"l":240.87,"n":80,"o":241.07,"t":"2026-10-12T11:05:00Z","v":1589,"vw":241.006344},{"c":240.95,"h":240.95,"l":240.817,"n":6,"o":240.817,"t":"2026-10-12T11:10:00Z","v":229,"vw":240.886967},{"c":241.2618,"h":241.99,"l":241.2618,"n":7,"o":241.99,"t":"2026-10-12T11:25:00Z","v":226,"vw":241.6259},{"c":241.2,"h":241.8357,"l":241.08,"n":15,"o":241.8357,"t":"2026-10-12T11:30:00Z","v":833,"vw":241.16624},{"c":241.2,"h":241.2,"l":241.2,"n":3,"o":241.2,"t":"2026-10-12T11:35:00Z","v":202,"vw":241.2},{"c":240.76,"h":241.2,"l":240.76,"n":28,"o":241.2,"t":"2026-10-12T11:40:00Z","v":1359,"vw":241.037025},{"c":241.05,"h":241.05,"l":240.77,"n":11,"o":240.77,"t":"2026-10-12T11:45:00Z","v":285,"vw":240.974839},{"c":241.66,"h":241.66,"l":241,"n":12,"o":241,"t":"2026-10-12T11:50:00Z","v":1266,"vw":241.111827},{"c":241,"h":241,"l":240.97,"n":15,"o":240.98,"t":"2026-10-12T11:55:00Z","v":426,"vw":240.97503},{"c":240.55,"h":241.95,"l":240.55,"n":35,"o":241.95,"t":"2026-10-12T12:00:00Z","v":413,"vw":241.716667},{"c":241.14,"h":241.14,"l":240.65,"n":21,"o":240.66,"t":"2026-10-12T12:05:00Z","v":646,"vw":240.699169},{"c":241.2,"h":241.2,"l":241,"n":17,"o":241,"t":"2026-10-12T12:10:00Z","v":507,"vw":241.1409},{"c":240.9,"h":240.9,"l":240.9,"n":7,"o":240.9,"t":"2026-10-12T12:20:00Z","v":52,"vw":240.9},{"c":240.9,"h":240.9,"l":240.89,"n":9,"o":240.89,"t":"2026-10-12T12:25:00Z","v":208,"vw":240.896667},{"c":240.9,"h":240.9,"l":240.33,"n":21,"o":240.4633,"t":"2026-10-12T12:35:00Z","v":1220,"vw":240.460662},{"c":240.59,"h":240.59,"l":240.59,"n":3,"o":240.59,"t":"2026-10-12T12:40:00Z","v":52,"vw":240.59},{"c":241.19,"h":241.19,"l":240.84,"n":12,"o":240.84,"t":"2026-10-12T12:45:00Z","v":267,"vw":241.094975},{"c":240.86,"h":241.0831,"l":240.86,"n":5,"o":241.0831,"t":"2026-10-12T12:50:00Z","v":411,"vw":240.915775},{"c":240.5,"h":240.77,"l":240.5,"n":12,"o":240.77,"t":"2026-10-12T12:55:00Z","v":162,"vw":240.647273},{"c":241.19,"h":241.19,"l":240.6079,"n":33,"o":240.6079,"t":"2026-10-12T13:00:00Z","v":812,"vw":241.008052},{"c":241.4563,"h":241.4563,"l":240.7911,"n":31,"o":240.7911,"t":"2026-10-12T13:05:00Z","v":1134,"vw":241.025976},{"c":241.4,"h":241.4,"l":241.4,"n":4,"o":241.4,"t":"2026-10-12T13:10:00Z","v":60,"vw":241.4},{"c":240.75,"h":241.23,"l":240.75,"n":6,"o":241.23,"t":"2026-10-12T13:15:00Z","v":210,"vw":240.955714},{"c":240.01,"h":240.5,"l":240.01,"n":194,"o":240.5,"t":"2026-10-12T13:20:00Z","v":5105,"vw":240.154896},{"c":239.66,"h":240.98,"l":239.6,"n":362,"o":240.01,"t":"2026-10-12T13:25:00Z","v":9118,"vw":239.954612},{"c":237.6975,"h":240.33,"l":237.5,"n":4656,"o":239.66,"t":"2026-10-12T13:30:00Z","v":178766,"vw":239.423643},{"c":239.31,"h":239.54,"l":237.4,"n":2302,"o":237.695,"t":"2026-10-12T13:35:00Z","v":73656,"vw":238.092998},{"c":239.51,"h":239.65,"l":238.3674,"n":2273,"o":239.29,"t":"2026-10-12T13:40:00Z","v":71668,"vw":238.965672},{"c":240.27,"h":240.6608,"l":239.206,"n":1906,"o":239.46,"t":"2026-10-12T13:45:00Z","v":51495,"vw":240.007756},{"c":241.2,"h":241.49,"l":240.0001,"n":1848,"o":240.265,"t":"2026-10-12T13:50:00Z","v":130032,"vw":240.763139},{"c":241.65,"h":242,"l":241.0001,"n":1354,"o":241.2475,"t":"2026-10-12T13:55:00Z","v":39177,"vw":241.440105},{"c":241.78,"h":242.38,"l":241.345,"n":1574,"o":241.61,"t":"2026-10-12T14:00:00Z","v":51103,"vw":241.885828},{"c":241.21,"h":241.99,"l":241.21,"n":1320,"o":241.85,"t":"2026-10-12T14:05:00Z","v":40275,"vw":241.580874},{"c":242.555,"h":242.7,"l":241.02,"n":1582,"o":241.18,"t":"2026-10-12T14:10:00Z","v":59950,"vw":241.604829},{"c":241.63,"h":242.82,"l":241.11,"n":2042,"o":242.58,"t":"2026-10-12T14:15:00Z","v":61305,"vw":241.940624},{"c":240.8,"h":241.62,"l":240.76,"n":1491,"o":241.45,"t":"2026-10-12T14:20:00Z","v":44937,"vw":241.12294},{"c":240.78,"h":241.33,"l":240.5057,"n":1313,"o":240.78,"t":"2026-10-12T14:25:00Z","v":40143,"vw":240.979099},{"c":241.135,"h":241.245,"l":240.67,"n":1228,"o":240.67,"t":"2026-10-12T14:30:00Z","v":34012,"vw":241.016749},{"c":241.04,"h":241.59,"l":240.56,"n":1179,"o":241.135,"t":"2026-10-12T14:35:00Z","v":35379,"vw":241.061061},{"c":241.37,"h":241.6238,"l":240.8,"n":1069,"o":241.0635,"t":"2026-10-12T14:40:00Z","v":28460,"vw":241.217718},{"c":241.01,"h":241.44,"l":240.63,"n":918,"o":241.29,"t":"2026-10-12T14:45:00Z","v":21752,"vw":241.119875},{"c":241.09,"h":241.15,"l":240.44,"n":1062,"o":240.84,"t":"2026-10-12T14:50:00Z","v":32917,"vw":240.86695},{"c":241.0872,"h":241.27,"l":240.86,"n":1165,"o":241,"t":"2026-10-12T14:55:00Z","v":34907,"vw":241.093612},{"c":240.4601,"h":241.19,"l":240.4601,"n":849,"o":241.02,"t":"2026-10-12T15:00:00Z","v":19504,"vw":240.714307},{"c":240.915,"h":241.06,"l":240.43,"n":849,"o":240.46,"t":"2026-10-12T15:05:00Z","v":22598,"vw":240.833567},{"c":240.835,"h":241.07,"l":240.5643,"n":959,"o":240.88,"t":"2026-10-12T15:10:00Z","v":26865,"vw":240.811204},{"c":239.995,"h":241.15,"l":239.87,"n":1728,"o":240.75,"t":"2026-10-12T15:15:00Z","v":74487,"vw":240.518007},{"c":240.325,"h":240.5,"l":239.8,"n":1140,"o":240.015,"t":"2026-10-12T15:20:00Z","v":59949,"vw":240.108897},{"c":240.46,"h":240.68,"l":240.16,"n":961,"o":240.21,"t":"2026-10-12T15:25:00Z","v":23809,"vw":240.334038},{"c":240.5927,"h":240.595,"l":239.88,"n":1113,"o":240.37,"t":"2026-10-12T15:30:00Z","v":32658,"vw":240.224722},{"c":240.745,"h":240.88,"l":240.3461,"n":834,"o":240.515,"t":"2026-10-12T15:35:00Z","v":19439,"vw":240.589706},{"c":240.94,"h":241.07,"l":240.65,"n":877,"o":240.765,"t":"2026-10-12T15:40:00Z","v":23223,"vw":240.940111},{"c":241.21,"h":241.51,"l":240.96,"n":844,"o":240.96,"t":"2026-10-12T15:45:00Z","v":34061,"vw":241.201497},{"c":240.73,"h":241.27,"l":240.7,"n":999,"o":241.16,"t":"2026-10-12T15:50:00Z","v":28941,"vw":240.937262},{"c":241.235,"h":241.34,"l":240.63,"n":1023,"o":240.71,"t":"2026-10-12T15:55:00Z","v":29198,"vw":240.965262},{"c":242.19,"h":242.2,"l":241.05,"n":1139,"o":241.22,"t":"2026-10-12T16:00:00Z","v":33313,"vw":241.582153},{"c":242,"h":242.72,"l":241.89,"n":1048,"o":242.14,"t":"2026-10-12T16:05:00Z","v":42101,"vw":242.450469},{"c":241.82,"h":242.11,"l":241.79,"n":763,"o":241.93,"t":"2026-10-12T16:10:00Z","v":23215,"vw":241.943204},{"c":241.375,"h":241.96,"l":241.375,"n":700,"o":241.79,"t":"2026-10-12T16:15:00Z","v":16134,"vw":241.790585},{"c":241.23,"h":241.62,"l":241.1,"n":766,"o":241.37,"t":"2026-10-12T16:20:00Z","v":27510,"vw":241.388624},{"c":240.985,"h":241.37,"l":240.96,"n":696,"o":241.19,"t":"2026-10-12T16:25:00Z","v":17788,"vw":241.168044},{"c":240.99,"h":241.09,"l":240.79,"n":618,"o":240.98,"t":"2026-10-12T16:30:00Z","v":18255,"vw":240.965127},{"c":240.928,"h":241,"l":240.8,"n":556,"o":240.8,"t":"2026-10-12T16:35:00Z","v":14234,"vw":240.904737},{"c":240.56,"h":240.92,"l":240.5,"n":774,"o":240.88,"t":"2026-10-12T16:40:00Z","v":20923,"vw":240.72211},{"c":240.085,"h":240.63,"l":240.0475,"n":870,"o":240.51,"t":"2026-10-12T16:45:00Z","v":23075,"vw":240.367075},{"c":239.76,"h":240.085,"l":239.61,"n":1230,"o":240.085,"t":"2026-10-12T16:50:00Z","v":37891,"vw":239.813428},{"c":239.42,"h":239.81,"l":239.2,"n":961,"o":239.63,"t":"2026-10-12T16:55:00Z","v":34251,"vw":239.525466},{"c":240.01,"h":240.0939,"l":239.315,"n":956,"o":239.315,"t":"2026-10-12T17:00:00Z","v":20836,"vw":239.816422},{"c":240.135,"h":240.195,"l":239.85,"n":875,"o":239.88,"t":"2026-10-12T17:05:00Z","v":22174,"vw":240.033484},{"c":240.275,"h":240.3725,"l":240.06,"n":689,"o":240.135,"t":"2026-10-12T17:10:00Z","v":19751,"vw":240.187518},{"c":240.59,"h":240.63,"l":240.02,"n":888,"o":240.255,"t":"2026-10-12T17:15:00Z","v":26462,"vw":240.334683},{"c":240.704,"h":240.82,"l":240.5,"n":914,"o":240.5,"t":"2026-10-12T17:20:00Z","v":26682,"vw":240.666729},{"c":240.65,"h":240.706,"l":240.44,"n":623,"o":240.706,"t":"2026-10-12T17:25:00Z","v":14011,"vw":240.576165},{"c":240.57,"h":240.83,"l":240.57,"n":881,"o":240.635,"t":"2026-10-12T17:30:00Z","v":30032,"vw":240.697139},{"c":240.38,"h":240.65,"l":240.23,"n":709,"o":240.605,"t":"2026-10-12T17:35:00Z","v":13690,"vw":240.423268},{"c":240.23,"h":240.56,"l":240.17,"n":747,"o":240.44,"t":"2026-10-12T17:40:00Z","v":18449,"vw":240.431513},{"c":239.83,"h":240.23,"l":239.75,"n":811,"o":240.155,"t":"2026-10-12T17:45:00Z","v":20062,"vw":240.023046},{"c":240.08,"h":240.22,"l":239.76,"n":1149,"o":239.83,"t":"2026-10-12T17:50:00Z","v":21350,"vw":239.950254},{"c":240.15,"h":240.3046,"l":239.64,"n":958,"o":240.08,"t":"2026-10-12T17:55:00Z","v":34618,"vw":239.934881},{"c":240.04,"h":240.23,"l":239.7975,"n":775,"o":240.11,"t":"2026-10-12T18:00:00Z","v":31851,"vw":240.000619},{"c":239.82,"h":240.22,"l":239.8,"n":716,"o":240.04,"t":"2026-10-12T18:05:00Z","v":35970,"vw":240.068845},{"c":240.34,"h":240.3975,"l":239.64,"n":983,"o":239.75,"t":"2026-10-12T18:10:00Z","v":67972,"vw":239.922402},{"c":240.43,"h":240.54,"l":240.24,"n":858,"o":240.26,"t":"2026-10-12T18:15:00Z","v":28137,"vw":240.409339},{"c":239.905,"h":240.46,"l":239.77,"n":737,"o":240.42,"t":"2026-10-12T18:20:00Z","v":21962,"vw":240.040786},{"c":239.585,"h":240.1,"l":239.5,"n":811,"o":239.905,"t":"2026-10-12T18:25:00Z","v":27775,"vw":239.762023},{"c":239.72,"h":239.91,"l":239.38,"n":969,"o":239.55,"t":"2026-10-12T18:30:00Z","v":34052,"vw":239.626652},{"c":239.4196,"h":239.79,"l":239.1644,"n":1128,"o":239.67,"t":"2026-10-12T18:35:00Z","v":29550,"vw":239.455378},{"c":239.44,"h":239.59,"l":239.23,"n":901,"o":239.375,"t":"2026-10-12T18:40:00Z","v":20417,"vw":239.395662},{"c":239.21,"h":239.4875,"l":239.18,"n":950,"o":239.44,"t":"2026-10-12T18:45:00Z","v":22376,"vw":239.312904},{"c":238.885,"h":239.26,"l":238.83,"n":1320,"o":239.26,"t":"2026-10-12T18:50:00Z","v":31545,"vw":238.98874},{"c":239.17,"h":239.18,"l":238.76,"n":867,"o":238.87,"t":"2026-10-12T18:55:00Z","v":24525,"vw":238.915283},{"c":239.305,"h":239.46,"l":239,"n":858,"o":239.15,"t":"2026-10-12T19:00:00Z","v":24908,"vw":239.250705},{"c":238.87,"h":239.305,"l":238.77,"n":977,"o":239.24,"t":"2026-10-12T19:05:00Z","v":22514,"vw":238.969774},{"c":239.61,"h":239.74,"l":238.75,"n":1512,"o":238.85,"t":"2026-10-12T19:10:00Z","v":45076,"vw":239.206735},{"c":239.61,"h":239.96,"l":239.55,"n":1031,"o":239.61,"t":"2026-10-12T19:15:00Z","v":42949,"vw":239.725844},{"c":238.98,"h":239.61,"l":238.89,"n":1041,"o":239.61,"t":"2026-10-12T19:20:00Z","v":29176,"vw":239.144524},{"c":239.46,"h":239.46,"l":238.91,"n":1313,"o":238.95,"t":"2026-10-12T19:25:00Z","v":34504,"vw":239.235331},{"c":239.48,"h":239.69,"l":239.19,"n":1967,"o":239.405,"t":"2026-10-12T19:30:00Z","v":66814,"vw":239.41163},{"c":240.27,"h":240.27,"l":239.48,"n":1545,"o":239.54,"t":"2026-10-12T19:35:00Z","v":51108,"vw":239.876019},{"c":240.045,"h":240.5,"l":240.03,"n":1426,"o":240.27,"t":"2026-10-12T19:40:00Z","v":45017,"vw":240.2647},{"c":239.955,"h":240.2599,"l":239.89,"n":1657,"o":240.04,"t":"2026-10-12T19:45:00Z","v":43936,"vw":240.129849},{"c":240.0502,"h":240.235,"l":239.84,"n":2884,"o":239.99,"t":"2026-10-12T19:50:00Z","v":83394,"vw":240.060011},{"c":239.34,"h":240.06,"l":239.31,"n":8197,"o":239.96,"t":"2026-10-12T19:55:00Z","v":265845,"vw":239.553269},{"c":239.36,"h":239.44,"l":239.36,"n":99,"o":239.44,"t":"2026-10-12T20:00:00Z","v":335453,"vw":239.360042},{"c":239.63,"h":239.63,"l":239.63,"n":2,"o":239.63,"t":"2026-10-12T20:05:00Z","v":51,"vw":239.63},{"c":240.5,"h":240.5,"l":240.5,"n":1,"o":240.5,"t":"2026-10-12T20:10:00Z","v":50,"vw":240.5},{"c":239.41,"h":239.41,"l":239.41,"n":8,"o":239.41,"t":"2026-10-12T20:15:00Z","v":102,"vw":239.41},{"c":239.5,"h":239.5,"l":239.5,"n":20,"o":239.5,"t":"2026-10-12T20:20:00Z","v":410,"vw":239.5},{"c":239.36,"h":239.36,"l":239.36,"n":2,"o":239.36,"t":"2026-10-12T20:25:00Z","v":333,"vw":239.36},{"c":240.324,"h":240.324,"l":240.3049,"n":10,"o":240.3049,"t":"2026-10-12T20:35:00Z","v":369,"vw":240.310357},{"c":239.8,"h":239.8,"l":239.55,"n":26,"o":239.56,"t":"2026-10-12T20:50:00Z","v":666,"vw":239.595285},{"c":239.57,"h":240.48,"l":239.55,"n":16,"o":239.55,"t":"2026-10-12T20:55:00Z","v":1335,"vw":239.774316},{"c":239.59,"h":239.59,"l":239.59,"n":4,"o":239.59,"t":"2026-10-12T21:05:00Z","v":45,"vw":239.59},{"c":239.6581,"h":239.6581,"l":239.4,"n":13,"o":239.4,"t":"2026-10-12T21:15:00Z","v":432,"vw":239.578246},{"c":239.29,"h":239.4001,"l":239.29,"n":27,"o":239.4,"t":"2026-10-12T21:20:00Z","v":478,"vw":239.369245},{"c":239.0464,"h":239.338,"l":239.0464,"n":7,"o":239.338,"t":"2026-10-12T21:30:00Z","v":103,"vw":239.2084},{"c":239.0213,"h":239.35,"l":239.0213,"n":5,"o":239.35,"t":"2026-10-12T21:35:00Z","v":279,"vw":239.08704},{"c":239.34,"h":239.34,"l":239.34,"n":3,"o":239.34,"t":"2026-10-12T21:40:00Z","v":105,"vw":239.34},{"c":238.99,"h":238.99,"l":238.99,"n":24,"o":238.99,"t":"2026-10-12T21:55:00Z","v":186,"vw":238.99},{"c":238.91,"h":238.91,"l":238.91,"n":2,"o":238.91,"t":"2026-10-12T22:00:00Z","v":318,"vw":238.91},{"c":239.54,"h":239.54,"l":239.19,"n":23,"o":239.19,"t":"2026-10-12T22:05:00Z","v":223,"vw":239.36284},{"c":239.5821,"h":239.6363,"l":239.5821,"n":4,"o":239.6363,"t":"2026-10-12T22:10:00Z","v":153,"vw":239.600167},{"c":239.6773,"h":239.7,"l":239.5838,"n":15,"o":239.6,"t":"2026-10-12T22:15:00Z","v":637,"vw":239.645081},{"c":239.7,"h":239.7,"l":239.7,"n":3,"o":239.7,"t":"2026-10-12T22:20:00Z","v":1004,"vw":239.7},{"c":239.85,"h":239.85,"l":239.85,"n":9,"o":239.85,"t":"2026-10-12T22:30:00Z","v":198,"vw":239.85},{"c":239.2,"h":239.672,"l":239.2,"n":14,"o":239.6,"t":"2026-10-12T22:35:00Z","v":1314,"vw":239.524776},{"c":239.35,"h":239.35,"l":239.2,"n":8,"o":239.2,"t":"2026-10-12T22:40:00Z","v":397,"vw":239.216438},{"c":239.21,"h":239.8,"l":239.21,"n":17,"o":239.8,"t":"2026-10-12T22:45:00Z","v":412,"vw":239.6368},{"c":239.7,"h":239.7,"l":239.3,"n":20,"o":239.3,"t":"2026-10-12T22:50:00Z","v":760,"vw":239.50858},{"c":239.03,"h":239.23,"l":239.03,"n":8,"o":239.23,"t":"2026-10-12T22:55:00Z","v":310,"vw":239.1132},{"c":238.69,"h":239.05,"l":238.69,"n":46,"o":239.05,"t":"2026-10-12T23:05:00Z","v":1143,"vw":238.883726},{"c":238.25,"h":238.58,"l":238.25,"n":71,"o":238.58,"t":"2026-10-12T23:15:00Z","v":1186,"vw":238.351632},{"c":238.5,"h":238.9,"l":238.5,"n":22,"o":238.5,"t":"2026-10-12T23:25:00Z","v":1127,"vw":238.520899},{"c":238.1,"h":238.25,"l":238.1,"n":21,"o":238.25,"t":"2026-10-12T23:30:00Z","v":330,"vw":238.140511},{"c":238.02,"h":238.05,"l":237.9,"n":179,"o":238.05,"t":"2026-10-12T23:35:00Z","v":3958,"vw":238.010674},{"c":237.9,"h":237.9,"l":237.9,"n":10,"o":237.9,"t":"2026-10-12T23:40:00Z","v":239,"vw":237.9},{"c":238,"h":238.0689,"l":238,"n":11,"o":238,"t":"2026-10-12T23:45:00Z","v":238,"vw":238.03445},{"c":238.11,"h":238.5,"l":237.9,"n":20,"o":238.5,"t":"2026-10-12T23:50:00Z","v":317,"vw":238.217933},{"c":237.62,"h":238.8602,"l":237.62,"n":61,"o":238.8602,"t":"2026-10-12T23:55:00Z","v":1411,"vw":237.92485},{"c":234.54,"h":236.65,"l":234.45,"n":1000,"o":235.67,"t":"2026-10-13T08:00:00Z","v":13357,"vw":235.699711},{"c":236,"h":236,"l":235.22,"n":73,"o":236,"t":"2026-10-13T08:05:00Z","v":1783,"vw":235.693096},{"c":236.8,"h":236.8,"l":236,"n":5,"o":236,"t":"2026-10-13T08:10:00Z","v":784,"vw":236.516129},{"c":236.72,"h":236.72,"l":235.22,"n":26,"o":235.22,"t":"2026-10-13T08:15:00Z","v":357,"vw":235.894167},{"c":237.87,"h":237.87,"l":237.3,"n":3,"o":237.3,"t":"2026-10-13T08:20:00Z","v":201,"vw":237.585},{"c":237.84,"h":237.84,"l":237.84,"n":18,"o":237.84,"t":"2026-10-13T08:30:00Z","v":389,"vw":237.84},{"c":237.81,"h":237.81,"l":236.63,"n":38,"o":237.44,"t":"2026-10-13T08:35:00Z","v":701,"vw":237.007742},{"c":237.5,"h":237.5,"l":237.37,"n":25,"o":237.5,"t":"2026-10-13T08:50:00Z","v":1203,"vw":237.440571},{"c":237.2,"h":237.21,"l":237.2,"n":13,"o":237.21,"t":"2026-10-13T09:05:00Z","v":154,"vw":237.206154},{"c":237.25,"h":237.25,"l":237.25,"n":3,"o":237.25,"t":"2026-10-13T09:15:00Z","v":113,"vw":237.25},{"c":237.3,"h":237.3,"l":237,"n":12,"o":237.12,"t":"2026-10-13T09:25:00Z","v":687,"vw":237.263548},{"c":237,"h":237,"l":237,"n":40,"o":237,"t":"2026-10-13T09:40:00Z","v":330,"vw":237},{"c":237,"h":237.04,"l":237,"n":10,"o":237.04,"t":"2026-10-13T10:05:00Z","v":216,"vw":237.026667},{"c":237,"h":237,"l":237,"n":2,"o":237,"t":"2026-10-13T10:10:00Z","v":48,"vw":237},{"c":236.61,"h":236.62,"l":236.61,"n":4,"o":236.62,"t":"2026-10-13T10:30:00Z","v":105,"vw":236.615},{"c":236.62,"h":236.62,"l":236.62,"n":1,"o":236.62,"t":"2026-10-13T10:40:00Z","v":50,"vw":236.62},{"c":236.35,"h":236.35,"l":236.35,"n":6,"o":236.35,"t":"2026-10-13T10:45:00Z","v":114,"vw":236.35},{"c":236.34,"h":236.34,"l":236.34,"n":2,"o":236.34,"t":"2026-10-13T10:50:00Z","v":42,"vw":236.34},{"c":235.8,"h":236.11,"l":235.8,"n":64,"o":236.11,"t":"2026-10-13T10:55:00Z","v":1796,"vw":235.992484},{"c":235.1,"h":236.11,"l":235.1,"n":160,"o":236.11,"t":"2026-10-13T11:00:00Z","v":1875,"vw":235.446129},{"c":235,"h":235.3029,"l":235,"n":228,"o":235.01,"t":"2026-10-13T11:05:00Z","v":4253,"vw":235.010395},{"c":234.81,"h":235.01,"l":234.81,"n":58,"o":235.01,"t":"2026-10-13T11:10:00Z","v":459,"vw":234.914442},{"c":234.61,"h":235,"l":234.32,"n":80,"o":234.77,"t":"2026-10-13T11:15:00Z","v":1885,"vw":234.524932},{"c":234.38,"h":234.5,"l":234.38,"n":36,"o":234.4,"t":"2026-10-13T11:20:00Z","v":647,"vw":234.418039},{"c":235.28,"h":235.28,"l":234.5,"n":61,"o":234.96,"t":"2026-10-13T11:25:00Z","v":1534,"vw":234.988485},{"c":235,"h":235.28,"l":235,"n":23,"o":235.28,"t":"2026-10-13T11:30:00Z","v":1535,"vw":235.015054},{"c":234.8,"h":234.8,"l":234.553,"n":10,"o":234.553,"t":"2026-10-13T11:35:00Z","v":123,"vw":234.6765},{"c":235.28,"h":235.28,"l":235.02,"n":17,"o":235.02,"t":"2026-10-13T11:45:00Z","v":573,"vw":235.137826},{"c":234.94,"h":235.08,"l":234.9373,"n":17,"o":235.08,"t":"2026-10-13T11:50:00Z","v":207,"vw":234.985046},{"c":234.955,"h":235.28,"l":234.955,"n":23,"o":235.28,"t":"2026-10-13T11:55:00Z","v":290,"vw":235.109167},{"c":234.42,"h":234.8822,"l":234.42,"n":59,"o":234.8822,"t":"2026-10-13T12:00:00Z","v":1283,"vw":234.563844},{"c":234.75,"h":234.75,"l":234.3,"n":16,"o":234.74,"t":"2026-10-13T12:05:00Z","v":265,"vw":234.483333},{"c":234.75,"h":234.75,"l":234.3245,"n":19,"o":234.49,"t":"2026-10-13T12:10:00Z","v":2290,"vw":234.403793},{"c":235,"h":235,"l":234.7,"n":25,"o":234.7,"t":"2026-10-13T12:15:00Z","v":552,"vw":234.930965},{"c":234.5,"h":234.5,"l":234.5,"n":14,"o":234.5,"t":"2026-10-13T12:20:00Z","v":414,"vw":234.5},{"c":234.3,"h":234.8938,"l":234.3,"n":26,"o":234.55,"t":"2026-10-13T12:25:00Z","v":1982,"vw":234.627713},{"c":234.2,"h":234.42,"l":234.2,"n":90,"o":234.42,"t":"2026-10-13T12:30:00Z","v":790,"vw":234.283933},{"c":234.5,"h":234.5,"l":234.5,"n":9,"o":234.5,"t":"2026-10-13T12:35:00Z","v":124,"vw":234.5},{"c":234.4507,"h":234.5,"l":234.13,"n":40,"o":234.3,"t":"2026-10-13T12:40:00Z","v":1345,"vw":234.257991},{"c":233.69,"h":234.35,"l":233.2635,"n":462,"o":234.35,"t":"2026-10-13T12:45:00Z","v":10417,"vw":233.75882},{"c":234.2,"h":235,"l":233.28,"n":29,"o":233.28,"t":"2026-10-13T12:50:00Z","v":668,"vw":234.430587},{"c":234.16,"h":234.2,"l":234.16,"n":17,"o":234.19,"t":"2026-10-13T12:55:00Z","v":584,"vw":234.19},{"c":233.5,"h":234.5,"l":233.5,"n":52,"o":234.5,"t":"2026-10-13T13:00:00Z","v":801,"vw":233.769015},{"c":233.35,"h":233.55,"l":233.05,"n":61,"o":233.55,"t":"2026-10-13T13:05:00Z","v":1500,"vw":233.452197},{"c":233.61,"h":234.5,"l":233.61,"n":97,"o":234.5,"t":"2026-10-13T13:10:00Z","v":237,"vw":234.245714},{"c":233.51,"h":233.87,"l":233.51,"n":53,"o":233.87,"t":"2026-10-13T13:15:00Z","v":1632,"vw":233.668866},{"c":234,"h":234.3073,"l":233.6,"n":140,"o":233.79,"t":"2026-10-13T13:20:00Z","v":1738,"vw":233.910151},{"c":234.63,"h":234.63,"l":233.6,"n":122,"o":234,"t":"2026-10-13T13:25:00Z","v":1786,"vw":234.009067},{"c":233.08,"h":235,"l":230.685,"n":5617,"o":234.26,"t":"2026-10-13T13:30:00Z","v":230771,"vw":233.18766},{"c":233.64,"h":233.9,"l":232.65,"n":3614,"o":233.03,"t":"2026-10-13T13:35:00Z","v":163491,"vw":233.345064},{"c":235.33,"h":235.94,"l":233.55,"n":4100,"o":233.64,"t":"2026-10-13T13:40:00Z","v":185920,"vw":234.602658},{"c":235.17,"h":236.1,"l":234.52,"n":1971,"o":235.21,"t":"2026-10-13T13:45:00Z","v":59843,"vw":235.423108},{"c":235.43,"h":236.21,"l":234.6503,"n":1617,"o":235.2321,"t":"2026-10-13T13:50:00Z","v":52125,"vw":235.351854},{"c":234.16,"h":235.6,"l":233.81,"n":2122,"o":235.45,"t":"2026-10-13T13:55:00Z","v":61585,"vw":234.596146},{"c":235.2,"h":235.815,"l":234.11,"n":2233,"o":234.22,"t":"2026-10-13T14:00:00Z","v":79026,"vw":235.094474},{"c":235.1516,"h":235.3,"l":234.52,"n":2135,"o":235.06,"t":"2026-10-13T14:05:00Z","v":82607,"vw":234.974335},{"c":235.85,"h":236.3679,"l":235.105,"n":2117,"o":235.105,"t":"2026-10-13T14:10:00Z","v":67688,"vw":235.576913},{"c":234.745,"h":236.09,"l":234.485,"n":1630,"o":236.0229,"t":"2026-10-13T14:15:00Z","v":50424,"vw":235.043888},{"c":234.53,"h":234.91,"l":234.21,"n":1375,"o":234.68,"t":"2026-10-13T14:20:00Z","v":43586,"vw":234.609028},{"c":234.05,"h":234.82,"l":233.82,"n":1584,"o":234.575,"t":"2026-10-13T14:25:00Z","v":33556,"vw":234.176225},{"c":233.955,"h":234.14,"l":233.25,"n":1727,"o":234,"t":"2026-10-13T14:30:00Z","v":48926,"vw":233.832141},{"c":234.55,"h":234.91,"l":233.89,"n":1500,"o":233.96,"t":"2026-10-13T14:35:00Z","v":40300,"vw":234.512445},{"c":234.29,"h":234.75,"l":233.9,"n":1729,"o":234.61,"t":"2026-10-13T14:40:00Z","v":76401,"vw":234.331633},{"c":234.1,"h":234.515,"l":233.99,"n":1097,"o":234.445,"t":"2026-10-13T14:45:00Z","v":22252,"vw":234.193013},{"c":233.385,"h":234.3,"l":233.29,"n":1279,"o":234.07,"t":"2026-10-13T14:50:00Z","v":33040,"vw":233.679278},{"c":233.5,"h":233.68,"l":233.19,"n":1142,"o":233.28,"t":"2026-10-13T14:55:00Z","v":21479,"vw":233.420251},{"c":233.77,"h":233.93,"l":233.355,"n":1202,"o":233.51,"t":"2026-10-13T15:00:00Z","v":24609,"vw":233.600878},{"c":233.895,"h":234.02,"l":233.59,"n":1136,"o":233.79,"t":"2026-10-13T15:05:00Z","v":33712,"vw":233.829299},{"c":234,"h":234.0846,"l":233.67,"n":1098,"o":233.86,"t":"2026-10-13T15:10:00Z","v":26918,"vw":233.832335},{"c":234.18,"h":234.5,"l":233.86,"n":1070,"o":234,"t":"2026-10-13T15:15:00Z","v":20321,"vw":234.166815},{"c":233.86,"h":234.41,"l":233.73,"n":1216,"o":234.13,"t":"2026-10-13T15:20:00Z","v":30937,"vw":234.039958},{"c":232.67,"h":233.94,"l":232.51,"n":2622,"o":233.79,"t":"2026-10-13T15:25:00Z","v":75259,"vw":233.23198},{"c":232.565,"h":232.925,"l":232.33,"n":1853,"o":232.62,"t":"2026-10-13T15:30:00Z","v":49541,"vw":232.640102},{"c":232.02,"h":232.69,"l":231.8,"n":2227,"o":232.46,"t":"2026-10-13T15:35:00Z","v":45127,"vw":232.139326},{"c":231.97,"h":232.3216,"l":231.23,"n":3102,"o":232.02,"t":"2026-10-13T15:40:00Z","v":154733,"vw":231.78469},{"c":232.33,"h":232.37,"l":231.67,"n":1427,"o":231.88,"t":"2026-10-13T15:45:00Z","v":41817,"vw":231.893943},{"c":232.99,"h":233.06,"l":232.22,"n":1516,"o":232.3556,"t":"2026-10-13T15:50:00Z","v":43418,"vw":232.621943},{"c":233.23,"h":233.39,"l":232.69,"n":1197,"o":232.95,"t":"2026-10-13T15:55:00Z","v":38161,"vw":233.016877},{"c":233.64,"h":234,"l":233.085,"n":1196,"o":233.2,"t":"2026-10-13T16:00:00Z","v":37077,"vw":233.634441},{"c":233.83,"h":233.98,"l":233.47,"n":1207,"o":233.74,"t":"2026-10-13T16:05:00Z","v":32662,"vw":233.742015},{"c":234.125,"h":234.21,"l":233.77,"n":906,"o":233.82,"t":"2026-10-13T16:10:00Z","v":24785,"vw":234.042717},{"c":234.51,"h":234.51,"l":233.86,"n":927,"o":234.145,"t":"2026-10-13T16:15:00Z","v":22866,"vw":234.205788},{"c":234.64,"h":235,"l":234.38,"n":1220,"o":234.52,"t":"2026-10-13T16:20:00Z","v":51995,"vw":234.657009},{"c":235.26,"h":235.59,"l":234.53,"n":1726,"o":234.64,"t":"2026-10-13T16:25:00Z","v":99766,"vw":235.059522},{"c":235.83,"h":236.3899,"l":235.23,"n":1643,"o":235.23,"t":"2026-10-13T16:30:00Z","v":57520,"vw":235.803687},{"c":235.89,"h":236.02,"l":235.56,"n":1275,"o":235.88,"t":"2026-10-13T16:35:00Z","v":39936,"vw":235.82636},{"c":235.46,"h":235.96,"l":235.38,"n":1222,"o":235.89,"t":"2026-10-13T16:40:00Z","v":30778,"vw":235.705618},{"c":235.58,"h":235.775,"l":235.39,"n":907,"o":235.43,"t":"2026-10-13T16:45:00Z","v":22167,"vw":235.586571},{"c":235.575,"h":235.7036,"l":235.38,"n":1060,"o":235.5409,"t":"2026-10-13T16:50:00Z","v":28224,"vw":235.532006},{"c":234.21,"h":235.71,"l":234.21,"n":1541,"o":235.575,"t":"2026-10-13T16:55:00Z","v":56777,"vw":234.881746},{"c":234.29,"h":234.49,"l":233.95,"n":1237,"o":234.25,"t":"2026-10-13T17:00:00Z","v":40490,"vw":234.181404},{"c":234.23,"h":234.6,"l":234.165,"n":925,"o":234.365,"t":"2026-10-13T17:05:00Z","v":19137,"vw":234.416256},{"c":234.18,"h":234.3,"l":234.08,"n":919,"o":234.3,"t":"2026-10-13T17:10:00Z","v":29207,"vw":234.144407},{"c":234.32,"h":234.33,"l":233.985,"n":1082,"o":234.19,"t":"2026-10-13T17:15:00Z","v":35194,"vw":234.113009},{"c":234.68,"h":234.8,"l":234.28,"n":809,"o":234.325,"t":"2026-10-13T17:20:00Z","v":22904,"vw":234.505659},{"c":234.244,"h":234.72,"l":234.15,"n":1235,"o":234.72,"t":"2026-10-13T17:25:00Z","v":48839,"vw":234.419681},{"c":234.595,"h":234.71,"l":234.22,"n":1280,"o":234.22,"t":"2026-10-13T17:30:00Z","v":59406,"vw":234.451648},{"c":235.255,"h":235.35,"l":234.44,"n":1060,"o":234.55,"t":"2026-10-13T17:35:00Z","v":40426,"vw":234.712042},{"c":235.11,"h":235.2858,"l":234.895,"n":1087,"o":235.255,"t":"2026-10-13T17:40:00Z","v":33806,"vw":235.081395},{"c":235.07,"h":235.25,"l":234.94,"n":837,"o":235.09,"t":"2026-10-13T17:45:00Z","v":19955,"vw":235.083732},{"c":235.065,"h":235.23,"l":234.79,"n":999,"o":235.09,"t":"2026-10-13T17:50:00Z","v":20047,"vw":234.950195},{"c":235.02,"h":235.03,"l":234.68,"n":788,"o":235.03,"t":"2026-10-13T17:55:00Z","v":14917,"vw":234.869229},{"c":235.05,"h":235.19,"l":234.5,"n":1153,"o":235.02,"t":"2026-10-13T18:00:00Z","v":36491,"vw":234.860086},{"c":236.14,"h":236.14,"l":235.05,"n":1356,"o":235.05,"t":"2026-10-13T18:05:00Z","v":54506,"vw":235.696902},{"c":236.74,"h":236.865,"l":236.23,"n":1013,"o":236.24,"t":"2026-10-13T18:10:00Z","v":34055,"vw":236.521446},{"c":237.1,"h":237.14,"l":236.51,"n":1264,"o":236.68,"t":"2026-10-13T18:15:00Z","v":38344,"vw":236.834129},{"c":237.0955,"h":237.35,"l":236.89,"n":1212,"o":237.1,"t":"2026-10-13T18:20:00Z","v":36317,"vw":237.079558},{"c":237.305,"h":237.78,"l":237.09,"n":984,"o":237.09,"t":"2026-10-13T18:25:00Z","v":25449,"vw":237.444081},{"c":237.19,"h":237.37,"l":237.045,"n":1006,"o":237.305,"t":"2026-10-13T18:30:00Z","v":26782,"vw":237.219018},{"c":236.725,"h":237.45,"l":236.71,"n":1034,"o":237.16,"t":"2026-10-13T18:35:00Z","v":30461,"vw":237.190448},{"c":236.51,"h":237.04,"l":236.51,"n":950,"o":236.725,"t":"2026-10-13T18:40:00Z","v":20289,"vw":236.847691},{"c":235.97,"h":236.64,"l":235.8,"n":1053,"o":236.51,"t":"2026-10-13T18:45:00Z","v":24948,"vw":236.113858},{"c":236.09,"h":236.23,"l":236.03,"n":950,"o":236.05,"t":"2026-10-13T18:50:00Z","v":23485,"vw":236.124325},{"c":236.4,"h":236.46,"l":235.84,"n":996,"o":236.11,"t":"2026-10-13T18:55:00Z","v":24470,"vw":236.133756},{"c":236.455,"h":236.486,"l":235.895,"n":927,"o":236.34,"t":"2026-10-13T19:00:00Z","v":23464,"vw":236.19422},{"c":237.0725,"h":237.17,"l":236.31,"n":1142,"o":236.34,"t":"2026-10-13T19:05:00Z","v":33325,"vw":236.705167},{"c":237.03,"h":237.21,"l":236.681,"n":1133,"o":237.07,"t":"2026-10-13T19:10:00Z","v":29235,"vw":236.960962},{"c":237.33,"h":237.33,"l":236.78,"n":1119,"o":237,"t":"2026-10-13T19:15:00Z","v":31344,"vw":236.963054},{"c":237.655,"h":237.71,"l":237.2,"n":1195,"o":237.335,"t":"2026-10-13T19:20:00Z","v":31197,"vw":237.465027},{"c":237.59,"h":238,"l":237.37,"n":1477,"o":237.71,"t":"2026-10-13T19:25:00Z","v":46678,"vw":237.727648},{"c":238.28,"h":238.45,"l":237.65,"n":1987,"o":237.65,"t":"2026-10-13T19:30:00Z","v":65754,"vw":238.207647},{"c":238.2098,"h":238.395,"l":238.05,"n":1588,"o":238.29,"t":"2026-10-13T19:35:00Z","v":56552,"vw":238.22176},{"c":237.86,"h":238.26,"l":237.65,"n":2066,"o":238.25,"t":"2026-10-13T19:40:00Z","v":70558,"vw":238.093482},{"c":238.2325,"h":238.55,"l":237.83,"n":2085,"o":237.8996,"t":"2026-10-13T19:45:00Z","v":66370,"vw":238.247812},{"c":237.95,"h":238.33,"l":237.8501,"n":3238,"o":238.26,"t":"2026-10-13T19:50:00Z","v":99284,"vw":238.065705},{"c":237.22,"h":238.24,"l":237.08,"n":9375,"o":237.96,"t":"2026-10-13T19:55:00Z","v":319553,"vw":237.548628},{"c":239,"h":239,"l":237.29,"n":319,"o":237.29,"t":"2026-10-13T20:00:00Z","v":653048,"vw":237.308759},{"c":238.4,"h":238.4,"l":237.99,"n":24,"o":237.99,"t":"2026-10-13T20:10:00Z","v":282,"vw":238.190543},{"c":237.67,"h":238,"l":237.67,"n":36,"o":238,"t":"2026-10-13T20:15:00Z","v":1005,"vw":237.945},{"c":238.2988,"h":238.2988,"l":238.2988,"n":1,"o":238.2988,"t":"2026-10-13T20:20:00Z","v":175,"vw":238.2988},{"c":238,"h":238.35,"l":238,"n":14,"o":238.3235,"t":"2026-10-13T20:25:00Z","v":1220,"vw":238.285204},{"c":238.38,"h":238.3841,"l":238.38,"n":4,"o":238.3841,"t":"2026-10-13T20:30:00Z","v":489,"vw":238.383664},{"c":238.35,"h":238.44,"l":238.19,"n":39,"o":238.19,"t":"2026-10-13T20:45:00Z","v":932,"vw":238.251069},{"c":238.5,"h":238.67,"l":238.29,"n":25,"o":238.29,"t":"2026-10-13T20:50:00Z","v":997,"vw":238.424548},{"c":238.5,"h":238.5,"l":238.5,"n":8,"o":238.5,"t":"2026-10-13T20:55:00Z","v":149,"vw":238.5},{"c":238.335,"h":238.335,"l":238.335,"n":4,"o":238.335,"t":"2026-10-13T21:05:00Z","v":110,"vw":238.335},{"c":238.3,"h":238.3,"l":238.3,"n":4,"o":238.3,"t":"2026-10-13T21:10:00Z","v":373,"vw":238.3},{"c":238.8782,"h":238.8782,"l":238.4,"n":18,"o":238.78,"t":"2026-10-13T21:15:00Z","v":417,"vw":238.581349},{"c":238.52,"h":238.52,"l":238.35,"n":10,"o":238.35,"t":"2026-10-13T21:25:00Z","v":254,"vw":238.408158},{"c":239.05,"h":239.05,"l":239,"n":84,"o":239,"t":"2026-10-13T21:35:00Z","v":477,"vw":239.012658},{"c":238.9,"h":238.9,"l":238.59,"n":6,"o":238.59,"t":"2026-10-13T21:45:00Z","v":248,"vw":238.648125},{"c":239.44,"h":239.44,"l":238.97,"n":7,"o":238.97,"t":"2026-10-13T21:55:00Z","v":117,"vw":239.165833},{"c":238.9736,"h":238.9736,"l":238.9736,"n":9,"o":238.9736,"t":"2026-10-13T22:00:00Z","v":148,"vw":238.9736},{"c":238.8,"h":238.8,"l":238.8,"n":5,"o":238.8,"t":"2026-10-13T22:05:00Z","v":80,"vw":238.8},{"c":238.63,"h":238.63,"l":238.63,"n":7,"o":238.63,"t":"2026-10-13T22:10:00Z","v":72,"vw":238.63},{"c":239.3501,"h":239.3501,"l":239,"n":9,"o":239,"t":"2026-10-13T22:20:00Z","v":404,"vw":239.10911},{"c":239.44,"h":239.44,"l":239.25,"n":26,"o":239.25,"t":"2026-10-13T22:40:00Z","v":531,"vw":239.364089},{"c":239.5,"h":239.67,"l":239.33,"n":20,"o":239.33,"t":"2026-10-13T22:45:00Z","v":1500,"vw":239.481501},{"c":239.8,"h":239.8,"l":239.8,"n":10,"o":239.8,"t":"2026-10-13T22:50:00Z","v":68,"vw":239.8},{"c":239.51,"h":239.51,"l":239.51,"n":8,"o":239.51,"t":"2026-10-13T22:55:00Z","v":155,"vw":239.51},{"c":239.3,"h":239.5,"l":239.3,"n":29,"o":239.45,"t":"2026-10-13T23:00:00Z","v":452,"vw":239.437086},{"c":239.24,"h":239.24,"l":239.24,"n":6,"o":239.24,"t":"2026-10-13T23:05:00Z","v":127,"vw":239.24},{"c":239.15,"h":239.16,"l":239.15,"n":8,"o":239.16,"t":"2026-10-13T23:10:00Z","v":405,"vw":239.152327},{"c":239.915,"h":239.915,"l":239.2,"n":22,"o":239.88,"t":"2026-10-13T23:15:00Z","v":659,"vw":239.664059},{"c":239.66,"h":239.66,"l":239.15,"n":58,"o":239.15,"t":"2026-10-13T23:20:00Z","v":1102,"vw":239.468426},{"c":238.8,"h":239.01,"l":238.8,"n":5,"o":239.01,"t":"2026-10-13T23:25:00Z","v":120,"vw":238.879912},{"c":238.83,"h":238.86,"l":238.83,"n":14,"o":238.86,"t":"2026-10-13T23:30:00Z","v":215,"vw":238.846154},{"c":239.2,"h":239.2,"l":239.2,"n":3,"o":239.2,"t":"2026-10-13T23:35:00Z","v":403,"vw":239.2},{"c":239.4,"h":240,"l":239.4,"n":11,"o":240,"t":"2026-10-13T23:40:00Z","v":711,"vw":239.572414},{"c":239.31,"h":239.31,"l":239.31,"n":3,"o":239.31,"t":"2026-10-13T23:45:00Z","v":100,"vw":239.31},{"c":239.75,"h":239.75,"l":239.31,"n":8,"o":239.31,"t":"2026-10-13T23:50:00Z","v":211,"vw":239.466129},{"c":239.06,"h":239.06,"l":239.06,"n":1,"o":239.06,"t":"2026-10-13T23:55:00Z","v":83,"vw":239.06},{"c":237.18,"h":240.09,"l":235.66,"n":807,"o":237.29,"t":"2026-10-14T08:00:00Z","v":13194,"vw":237.812055},{"c":238,"h":238,"l":238,"n":21,"o":238,"t":"2026-10-14T08:05:00Z","v":144,"vw":238},{"c":238.57,"h":238.57,"l":238,"n":24,"o":238,"t":"2026-10-14T08:15:00Z","v":230,"vw":238.285},{"c":238.34,"h":238.34,"l":238.34,"n":9,"o":238.34,"t":"2026-10-14T08:30:00Z","v":58,"vw":238.34},{"c":238,"h":238.06,"l":238,"n":8,"o":238.06,"t":"2026-10-14T08:35:00Z","v":247,"vw":238.017934},{"c":238,"h":238,"l":238,"n":5,"o":238,"t":"2026-10-14T08:40:00Z","v":69,"vw":238},{"c":237,"h":237,"l":237,"n":2,"o":237,"t":"2026-10-14T08:50:00Z","v":200,"vw":237},{"c":236.99,"h":237.06,"l":236.99,"n":32,"o":237.06,"t":"2026-10-14T08:55:00Z","v":683,"vw":237.009179},{"c":237.18,"h":237.33,"l":237.18,"n":22,"o":237.33,"t":"2026-10-14T09:05:00Z","v":553,"vw":237.23881},{"c":237.19,"h":237.21,"l":237.19,"n":22,"o":237.21,"t":"2026-10-14T09:10:00Z","v":704,"vw":237.199296},{"c":236.3,"h":236.68,"l":236.3,"n":59,"o":236.68,"t":"2026-10-14T09:25:00Z","v":532,"vw":236.473684},{"c":235.79,"h":235.8,"l":235.79,"n":6,"o":235.8,"t":"2026-10-14T09:30:00Z","v":157,"vw":235.796207},{"c":236.1372,"h":236.1372,"l":236.1372,"n":1,"o":236.1372,"t":"2026-10-14T10:10:00Z","v":44,"vw":236.1372},{"c":236.4,"h":236.4,"l":236.4,"n":6,"o":236.4,"t":"2026-10-14T10:30:00Z","v":104,"vw":236.4},{"c":236.2068,"h":236.2068,"l":236.2068,"n":2,"o":236.2068,"t":"2026-10-14T10:45:00Z","v":82,"vw":236.2068},{"c":236.1062,"h":236.15,"l":235.99,"n":30,"o":236.15,"t":"2026-10-14T10:50:00Z","v":1375,"vw":236.102408},{"c":236.02,"h":236.07,"l":236.02,"n":7,"o":236.07,"t":"2026-10-14T10:55:00Z","v":215,"vw":236.045253},{"c":235,"h":236.8,"l":235,"n":133,"o":236.8,"t":"2026-10-14T11:00:00Z","v":1901,"vw":235.472041},{"c":235.81,"h":235.81,"l":235.81,"n":4,"o":235.81,"t":"2026-10-14T11:05:00Z","v":122,"vw":235.81},{"c":234.67,"h":235.2,"l":234.62,"n":57,"o":235,"t":"2026-10-14T11:10:00Z","v":3581,"vw":234.988148},{"c":235.16,"h":235.35,"l":234.72,"n":25,"o":235.35,"t":"2026-10-14T11:15:00Z","v":726,"vw":235.259743},{"c":234.8,"h":235.2,"l":234.8,"n":14,"o":235.2,"t":"2026-10-14T11:20:00Z","v":117,"vw":235.011765},{"c":234.7512,"h":234.7512,"l":234.7512,"n":5,"o":234.7512,"t":"2026-10-14T11:25:00Z","v":108,"vw":234.7512},{"c":235.71,"h":235.71,"l":235.2,"n":23,"o":235.2,"t":"2026-10-14T11:30:00Z","v":307,"vw":235.527073},{"c":235.7725,"h":235.7725,"l":235.7725,"n":9,"o":235.7725,"t":"2026-10-14T11:35:00Z","v":108,"vw":235.7725},{"c":235.59,"h":235.89,"l":235.59,"n":20,"o":235.75,"t":"2026-10-14T11:45:00Z","v":334,"vw":235.717416},{"c":235.5,"h":235.5,"l":235,"n":21,"o":235.31,"t":"2026-10-14T11:50:00Z","v":468,"vw":235.230769},{"c":234.81,"h":235,"l":234.81,"n":32,"o":235,"t":"2026-10-14T11:55:00Z","v":547,"vw":234.859883},{"c":236.7062,"h":236.7062,"l":235.78,"n":26,"o":235.839,"t":"2026-10-14T12:00:00Z","v":827,"vw":236.031058},{"c":235.6,"h":235.8747,"l":235.6,"n":9,"o":235.8747,"t":"2026-10-14T12:10:00Z","v":2025,"vw":235.616702},{"c":236.5,"h":236.5,"l":235.4397,"n":18,"o":236,"t":"2026-10-14T12:15:00Z","v":564,"vw":235.972511},{"c":235.6,"h":236.01,"l":235.6,"n":9,"o":236.01,"t":"2026-10-14T12:20:00Z","v":200,"vw":235.737815},{"c":236,"h":236,"l":236,"n":6,"o":236,"t":"2026-10-14T12:25:00Z","v":74,"vw":236},{"c":233,"h":236,"l":233,"n":360,"o":236,"t":"2026-10-14T12:30:00Z","v":6029,"vw":233.511171},{"c":233.2,"h":233.2,"l":232.63,"n":61,"o":232.63,"t":"2026-10-14T12:35:00Z","v":3031,"vw":232.926588},{"c":232.62,"h":233.41,"l":232.5,"n":119,"o":233.41,"t":"2026-10-14T12:40:00Z","v":2745,"vw":233.055416},{"c":232.5,"h":233.2,"l":232.5,"n":89,"o":232.6348,"t":"2026-10-14T12:45:00Z","v":1024,"vw":232.770078},{"c":232.9085,"h":233.6166,"l":232.65,"n":86,"o":233.23,"t":"2026-10-14T12:50:00Z","v":1807,"vw":232.948934},{"c":232.18,"h":233,"l":232.08,"n":133,"o":233,"t":"2026-10-14T12:55:00Z","v":2793,"vw":232.547621},{"c":232.1652,"h":232.76,"l":232.08,"n":112,"o":232.27,"t":"2026-10-14T13:00:00Z","v":4624,"vw":232.405549},{"c":232.6,"h":232.6634,"l":232.08,"n":54,"o":232.1458,"t":"2026-10-14T13:05:00Z","v":3727,"vw":232.402466},{"c":232.81,"h":232.88,"l":232.08,"n":91,"o":232.54,"t":"2026-10-14T13:10:00Z","v":5473,"vw":232.243893},{"c":232.07,"h":232.79,"l":232.07,"n":111,"o":232.79,"t":"2026-10-14T13:15:00Z","v":3942,"vw":232.371292},{"c":232.01,"h":233.33,"l":232.01,"n":135,"o":232.4,"t":"2026-10-14T13:20:00Z","v":2158,"vw":232.773919},{"c":233.73,"h":234,"l":233.2,"n":97,"o":233.2,"t":"2026-10-14T13:25:00Z","v":3008,"vw":233.681578},{"c":232.2952,"h":234.8,"l":231.88,"n":3007,"o":233.92,"t":"2026-10-14T13:30:00Z","v":107447,"vw":233.271567},{"c":230.845,"h":232.34,"l":229.66,"n":4740,"o":232.1,"t":"2026-10-14T13:35:00Z","v":122374,"vw":230.63852},{"c":230.14,"h":231.12,"l":229.6,"n":3355,"o":230.845,"t":"2026-10-14T13:40:00Z","v":108115,"vw":230.505404},{"c":230.31,"h":231.03,"l":229.87,"n":3627,"o":230.14,"t":"2026-10-14T13:45:00Z","v":146235,"vw":230.36907},{"c":229.14,"h":230.76,"l":229.01,"n":3283,"o":230.365,"t":"2026-10-14T13:50:00Z","v":101209,"vw":229.785177},{"c":227.7,"h":229.29,"l":227.2,"n":4834,"o":229.2,"t":"2026-10-14T13:55:00Z","v":124486,"vw":227.98327},{"c":227.47,"h":228.36,"l":227.25,"n":3235,"o":227.7,"t":"2026-10-14T14:00:00Z","v":114819,"vw":227.86243},{"c":228.5,"h":228.8157,"l":227.1801,"n":2863,"o":227.465,"t":"2026-10-14T14:05:00Z","v":89074,"vw":228.005403},{"c":227.9475,"h":229,"l":227.7001,"n":2418,"o":228.565,"t":"2026-10-14T14:10:00Z","v":92099,"vw":228.325035},{"c":228.665,"h":229.1499,"l":227.84,"n":2284,"o":227.85,"t":"2026-10-14T14:15:00Z","v":84587,"vw":228.490573},{"c":228.01,"h":228.965,"l":227.82,"n":1811,"o":228.62,"t":"2026-10-14T14:20:00Z","v":38441,"vw":228.351772},{"c":226.71,"h":228.07,"l":226.26,"n":4125,"o":228.035,"t":"2026-10-14T14:25:00Z","v":102752,"vw":227.19571},{"c":227.555,"h":227.8,"l":226.59,"n":2265,"o":226.7701,"t":"2026-10-14T14:30:00Z","v":68105,"vw":227.300938},{"c":226.86,"h":227.93,"l":226.67,"n":2616,"o":227.58,"t":"2026-10-14T14:35:00Z","v":116818,"vw":226.963073},{"c":227.685,"h":228.3399,"l":226.8,"n":3015,"o":226.91,"t":"2026-10-14T14:40:00Z","v":164639,"vw":227.783959},{"c":227.01,"h":227.87,"l":226.95,"n":2215,"o":227.58,"t":"2026-10-14T14:45:00Z","v":55210,"vw":227.339258},{"c":227.02,"h":227.41,"l":226.89,"n":1632,"o":227.02,"t":"2026-10-14T14:50:00Z","v":41866,"vw":227.137359},{"c":227.87,"h":227.89,"l":227.0501,"n":1883,"o":227.065,"t":"2026-10-14T14:55:00Z","v":66792,"vw":227.486286},{"c":227.55,"h":227.835,"l":227.14,"n":1460,"o":227.835,"t":"2026-10-14T15:00:00Z","v":41768,"vw":227.533932},{"c":226.72,"h":227.525,"l":226.51,"n":2288,"o":227.5,"t":"2026-10-14T15:05:00Z","v":68868,"vw":226.889086},{"c":226.3702,"h":226.75,"l":226.13,"n":2637,"o":226.7282,"t":"2026-10-14T15:10:00Z","v":96123,"vw":226.390442},{"c":226.63,"h":227.45,"l":226.4,"n":1649,"o":226.4,"t":"2026-10-14T15:15:00Z","v":44322,"vw":226.909079},{"c":225.7,"h":226.68,"l":225.55,"n":2922,"o":226.53,"t":"2026-10-14T15:20:00Z","v":83055,"vw":226.203889},{"c":225.26,"h":225.79,"l":225.04,"n":2879,"o":225.64,"t":"2026-10-14T15:25:00Z","v":86075,"vw":225.382191},{"c":225.75,"h":225.8978,"l":225.25,"n":1930,"o":225.37,"t":"2026-10-14T15:30:00Z","v":51215,"vw":225.630937},{"c":225.12,"h":225.89,"l":225.12,"n":2162,"o":225.77,"t":"2026-10-14T15:35:00Z","v":68737,"vw":225.591119},{"c":224.745,"h":225.31,"l":224.14,"n":5427,"o":225.245,"t":"2026-10-14T15:40:00Z","v":147065,"vw":224.70609},{"c":224.78,"h":225.41,"l":224.6501,"n":1727,"o":224.745,"t":"2026-10-14T15:45:00Z","v":65762,"vw":224.94206},{"c":225.3,"h":225.38,"l":224.63,"n":1797,"o":224.78,"t":"2026-10-14T15:50:00Z","v":58473,"vw":224.882824},{"c":225.135,"h":225.48,"l":224.66,"n":1690,"o":225.24,"t":"2026-10-14T15:55:00Z","v":39289,"vw":225.045098},{"c":225.1075,"h":225.28,"l":224.46,"n":1848,"o":225.1,"t":"2026-10-14T16:00:00Z","v":41739,"vw":224.855778},{"c":225.22,"h":225.6,"l":224.95,"n":1467,"o":225.055,"t":"2026-10-14T16:05:00Z","v":40839,"vw":225.197443},{"c":223.7,"h":225.29,"l":223.6,"n":2510,"o":225.29,"t":"2026-10-14T16:10:00Z","v":64145,"vw":224.23533},{"c":223.475,"h":223.625,"l":222.79,"n":3368,"o":223.59,"t":"2026-10-14T16:15:00Z","v":105113,"vw":223.218482},{"c":222.29,"h":223.5,"l":222.29,"n":2062,"o":223.49,"t":"2026-10-14T16:20:00Z","v":59467,"vw":223.039243},{"c":222.77,"h":223.05,"l":222.29,"n":2225,"o":222.335,"t":"2026-10-14T16:25:00Z","v":78540,"vw":222.648147},{"c":222.91,"h":223.09,"l":222.385,"n":1992,"o":222.7,"t":"2026-10-14T16:30:00Z","v":67791,"vw":222.750048},{"c":223.275,"h":223.42,"l":222.715,"n":1934,"o":222.95,"t":"2026-10-14T16:35:00Z","v":58558,"vw":223.005519},{"c":224.105,"h":224.5,"l":223.23,"n":1782,"o":223.275,"t":"2026-10-14T16:40:00Z","v":56852,"vw":223.920503},{"c":223.86,"h":224.105,"l":223.12,"n":1874,"o":224.105,"t":"2026-10-14T16:45:00Z","v":60846,"vw":223.647669},{"c":223.755,"h":224.2399,"l":223.59,"n":1515,"o":223.86,"t":"2026-10-14T16:50:00Z","v":49040,"vw":223.903077},{"c":224.69,"h":224.69,"l":223.755,"n":1453,"o":223.8,"t":"2026-10-14T16:55:00Z","v":42152,"vw":224.10704},{"c":224.205,"h":225.2,"l":224.16,"n":1573,"o":224.73,"t":"2026-10-14T17:00:00Z","v":57361,"vw":224.648554},{"c":223.2441,"h":224.27,"l":223.15,"n":1688,"o":224.205,"t":"2026-10-14T17:05:00Z","v":56189,"vw":223.761564},{"c":222.94,"h":223.4,"l":222.75,"n":1930,"o":223.305,"t":"2026-10-14T17:10:00Z","v":71900,"vw":223.002325},{"c":223.045,"h":223.2673,"l":222.64,"n":1810,"o":222.965,"t":"2026-10-14T17:15:00Z","v":71917,"vw":222.955373},{"c":222.94,"h":223.17,"l":222.75,"n":1449,"o":223.06,"t":"2026-10-14T17:20:00Z","v":44286,"vw":222.945073},{"c":222.135,"h":223.015,"l":221.85,"n":3126,"o":223.015,"t":"2026-10-14T17:25:00Z","v":89294,"vw":222.191263},{"c":222.085,"h":222.31,"l":221.85,"n":1645,"o":222.09,"t":"2026-10-14T17:30:00Z","v":57273,"vw":222.097652},{"c":221.61,"h":222.17,"l":221.27,"n":2299,"o":222.085,"t":"2026-10-14T17:35:00Z","v":72122,"vw":221.73636},{"c":221.855,"h":221.91,"l":221.4,"n":1758,"o":221.61,"t":"2026-10-14T17:40:00Z","v":57243,"vw":221.64712},{"c":221.66,"h":221.88,"l":221.54,"n":1704,"o":221.83,"t":"2026-10-14T17:45:00Z","v":53478,"vw":221.684404},{"c":221.17,"h":221.62,"l":220.97,"n":2592,"o":221.62,"t":"2026-10-14T17:50:00Z","v":61599,"vw":221.186477},{"c":220.83,"h":221.2175,"l":220.57,"n":2306,"o":221.17,"t":"2026-10-14T17:55:00Z","v":63152,"vw":220.806533},{"c":220.88,"h":221.22,"l":220.47,"n":2123,"o":220.805,"t":"2026-10-14T18:00:00Z","v":69589,"vw":220.789418},{"c":220.482,"h":221.08,"l":220.38,"n":1935,"o":220.88,"t":"2026-10-14T18:05:00Z","v":67038,"vw":220.787481},{"c":221.1875,"h":221.49,"l":220.42,"n":1767,"o":220.48,"t":"2026-10-14T18:10:00Z","v":55012,"vw":220.777879},{"c":220.82,"h":221.34,"l":220.57,"n":2243,"o":221.17,"t":"2026-10-14T18:15:00Z","v":81952,"vw":220.959252},{"c":220.89,"h":221.355,"l":220.76,"n":1793,"o":220.83,"t":"2026-10-14T18:20:00Z","v":58143,"vw":221.075578},{"c":221.27,"h":221.3,"l":220.46,"n":2035,"o":220.86,"t":"2026-10-14T18:25:00Z","v":84570,"vw":220.905696},{"c":221.24,"h":221.46,"l":221.02,"n":1940,"o":221.27,"t":"2026-10-14T18:30:00Z","v":72785,"vw":221.231571},{"c":221.18,"h":221.41,"l":220.92,"n":1910,"o":221.1884,"t":"2026-10-14T18:35:00Z","v":66739,"vw":221.135261},{"c":221.18,"h":221.26,"l":220.99,"n":1706,"o":221.19,"t":"2026-10-14T18:40:00Z","v":50704,"vw":221.154412},{"c":221.29,"h":221.36,"l":221.01,"n":1738,"o":221.14,"t":"2026-10-14T18:45:00Z","v":60487,"vw":221.158094},{"c":221.47,"h":221.51,"l":220.86,"n":1873,"o":221.24,"t":"2026-10-14T18:50:00Z","v":56220,"vw":221.176234},{"c":221.34,"h":221.77,"l":221.33,"n":1545,"o":221.5,"t":"2026-10-14T18:55:00Z","v":50492,"vw":221.523522},{"c":220.485,"h":221.355,"l":220.33,"n":2048,"o":221.355,"t":"2026-10-14T19:00:00Z","v":70343,"vw":220.825874},{"c":220.7199,"h":220.77,"l":220.205,"n":1693,"o":220.485,"t":"2026-10-14T19:05:00Z","v":65666,"vw":220.449912},{"c":220.92,"h":221.08,"l":220.66,"n":1915,"o":220.72,"t":"2026-10-14T19:10:00Z","v":57485,"vw":220.891199},{"c":221.645,"h":221.73,"l":220.7,"n":2114,"o":220.87,"t":"2026-10-14T19:15:00Z","v":68625,"vw":221.089135},{"c":222.18,"h":222.4425,"l":221.4,"n":2767,"o":221.645,"t":"2026-10-14T19:20:00Z","v":107212,"vw":221.925189},{"c":222.08,"h":222.585,"l":221.82,"n":2396,"o":222.22,"t":"2026-10-14T19:25:00Z","v":110576,"vw":222.239832},{"c":222.26,"h":222.6868,"l":221.86,"n":2589,"o":222.1,"t":"2026-10-14T19:30:00Z","v":98030,"vw":222.362041},{"c":222.1675,"h":222.44,"l":222.05,"n":2520,"o":222.1412,"t":"2026-10-14T19:35:00Z","v":119974,"vw":222.211964},{"c":222.19,"h":222.7,"l":222.145,"n":3232,"o":222.17,"t":"2026-10-14T19:40:00Z","v":128063,"vw":222.444903},{"c":221.7,"h":222.145,"l":220.95,"n":4281,"o":222.145,"t":"2026-10-14T19:45:00Z","v":172771,"vw":221.377006},{"c":222.155,"h":222.5829,"l":221.66,"n":5558,"o":221.75,"t":"2026-10-14T19:50:00Z","v":227805,"vw":222.224992},{"c":222.82,"h":223.05,"l":221.86,"n":12227,"o":222.1,"t":"2026-10-14T19:55:00Z","v":470761,"vw":222.517862},{"c":223,"h":223.43,"l":222.82,"n":250,"o":222.82,"t":"2026-10-14T20:00:00Z","v":663289,"vw":222.83006},{"c":222.51,"h":222.9225,"l":222.51,"n":37,"o":222.9225,"t":"2026-10-14T20:05:00Z","v":558,"vw":222.587163},{"c":222.5061,"h":222.5061,"l":222.5,"n":15,"o":222.5,"t":"2026-10-14T20:10:00Z","v":9678,"vw":222.502773},{"c":222.4,"h":222.5,"l":222.399,"n":50,"o":222.5,"t":"2026-10-14T20:15:00Z","v":4954,"vw":222.408729},{"c":222.5146,"h":222.7,"l":222.24,"n":40,"o":222.5,"t":"2026-10-14T20:20:00Z","v":1662,"vw":222.427503},{"c":222.6305,"h":222.6305,"l":222.2435,"n":43,"o":222.51,"t":"2026-10-14T20:25:00Z","v":1168,"vw":222.432724},{"c":222.69,"h":222.69,"l":222.25,"n":26,"o":222.28,"t":"2026-10-14T20:30:00Z","v":468,"vw":222.332351},{"c":222,"h":222.4,"l":222,"n":31,"o":222.4,"t":"2026-10-14T20:35:00Z","v":619,"vw":222.248725},{"c":222.4,"h":222.45,"l":222.184,"n":18,"o":222.184,"t":"2026-10-14T20:40:00Z","v":415,"vw":222.373381},{"c":222.25,"h":222.3803,"l":222.0812,"n":33,"o":222.0812,"t":"2026-10-14T20:45:00Z","v":267,"vw":222.248177},{"c":222.0709,"h":222.38,"l":222.0709,"n":19,"o":222.38,"t":"2026-10-14T20:50:00Z","v":414,"vw":222.115057},{"c":222.45,"h":223.28,"l":222.09,"n":132,"o":222.09,"t":"2026-10-14T20:55:00Z","v":3757,"vw":222.711191},{"c":222.89,"h":223.44,"l":222.89,"n":84,"o":223.44,"t":"2026-10-14T21:00:00Z","v":881,"vw":223.4},{"c":222.1882,"h":222.1882,"l":222.01,"n":19,"o":222.01,"t":"2026-10-14T21:05:00Z","v":315,"vw":222.090866},{"c":222,"h":222.7,"l":222,"n":93,"o":222.34,"t":"2026-10-14T21:10:00Z","v":2005,"vw":222.075038},{"c":222.3263,"h":222.83,"l":222.18,"n":41,"o":222.338,"t":"2026-10-14T21:15:00Z","v":524,"vw":222.395839},{"c":222,"h":222,"l":222,"n":51,"o":222,"t":"2026-10-14T21:20:00Z","v":355,"vw":222},{"c":221.2,"h":221.9129,"l":221.1,"n":38,"o":221.4,"t":"2026-10-14T21:25:00Z","v":922,"vw":221.313128},{"c":221,"h":221.7557,"l":221,"n":23,"o":221.7557,"t":"2026-10-14T21:30:00Z","v":512,"vw":221.128312},{"c":221.0707,"h":221.8001,"l":221,"n":22,"o":221,"t":"2026-10-14T21:35:00Z","v":886,"vw":221.171982},{"c":221.15,"h":221.15,"l":221.15,"n":7,"o":221.15,"t":"2026-10-14T21:40:00Z","v":69,"vw":221.15},{"c":221.67,"h":221.67,"l":221.67,"n":10,"o":221.67,"t":"2026-10-14T21:45:00Z","v":124,"vw":221.67},{"c":221.27,"h":221.74,"l":221.27,"n":25,"o":221.5,"t":"2026-10-14T21:50:00Z","v":322,"vw":221.462391},{"c":222.3311,"h":222.3822,"l":221.4103,"n":79,"o":221.91,"t":"2026-10-14T22:00:00Z","v":1662,"vw":221.89337},{"c":221,"h":221.83,"l":221,"n":68,"o":221.41,"t":"2026-10-14T22:05:00Z","v":1640,"vw":221.533991},{"c":220.5,"h":220.75,"l":220.2,"n":108,"o":220.75,"t":"2026-10-14T22:10:00Z","v":1635,"vw":220.314236},{"c":220.5,"h":220.98,"l":220.01,"n":159,"o":220.65,"t":"2026-10-14T22:15:00Z","v":3052,"vw":220.452863},{"c":219.4,"h":220.01,"l":218.7696,"n":971,"o":220.01,"t":"2026-10-14T22:20:00Z","v":10627,"vw":219.712833},{"c":219.82,"h":220,"l":219.35,"n":86,"o":219.6,"t":"2026-10-14T22:25:00Z","v":2268,"vw":219.807691},{"c":219,"h":219,"l":219,"n":6,"o":219,"t":"2026-10-14T22:30:00Z","v":216,"vw":219},{"c":218.7,"h":218.92,"l":218.23,"n":217,"o":218.88,"t":"2026-10-14T22:35:00Z","v":2792,"vw":218.677179},{"c":218.01,"h":218.5,"l":218,"n":172,"o":218.49,"t":"2026-10-14T22:40:00Z","v":3510,"vw":218.306457},{"c":218.9349,"h":218.9975,"l":217.5365,"n":251,"o":218,"t":"2026-10-14T22:45:00Z","v":4109,"vw":218.047522},{"c":218.61,"h":219.4534,"l":218.317,"n":109,"o":218.87,"t":"2026-10-14T22:50:00Z","v":1785,"vw":218.760876},{"c":218.6767,"h":218.8303,"l":218.45,"n":75,"o":218.8303,"t":"2026-10-14T22:55:00Z","v":3209,"vw":218.490135},{"c":218.11,"h":218.36,"l":218.11,"n":65,"o":218.26,"t":"2026-10-14T23:00:00Z","v":1421,"vw":218.249131},{"c":218,"h":218.9,"l":218,"n":17,"o":218.9,"t":"2026-10-14T23:05:00Z","v":319,"vw":218.441706},{"c":218.1,"h":218.5,"l":218.1,"n":43,"o":218.5,"t":"2026-10-14T23:10:00Z","v":460,"vw":218.260444},{"c":217.75,"h":218.5,"l":217.7,"n":85,"o":218.1,"t":"2026-10-14T23:15:00Z","v":730,"vw":217.953489},{"c":217.33,"h":218.0901,"l":217.33,"n":82,"o":217.75,"t":"2026-10-14T23:20:00Z","v":1228,"vw":217.653927},{"c":218,"h":218,"l":217.44,"n":40,"o":217.67,"t":"2026-10-14T23:25:00Z","v":834,"vw":217.673628},{"c":217.5,"h":217.5,"l":217.25,"n":63,"o":217.29,"t":"2026-10-14T23:30:00Z","v":1829,"vw":217.387795},{"c":217.03,"h":217.7,"l":217.01,"n":73,"o":217.0468,"t":"2026-10-14T23:35:00Z","v":1403,"vw":217.372228},{"c":216.13,"h":217.25,"l":216,"n":125,"o":217.13,"t":"2026-10-14T23:40:00Z","v":3425,"vw":216.664116},{"c":216.5,"h":216.99,"l":216.4267,"n":46,"o":216.4267,"t":"2026-10-14T23:45:00Z","v":1127,"vw":216.569455},{"c":216,"h":216.58,"l":216,"n":154,"o":216.58,"t":"2026-10-14T23:50:00Z","v":1157,"vw":216.246862},{"c":216.4,"h":216.8832,"l":215.98,"n":142,"o":216.08,"t":"2026-10-14T23:55:00Z","v":3671,"vw":216.257317},{"c":216.85,"h":219.08,"l":216,"n":1213,"o":217.72,"t":"2026-10-15T08:00:00Z","v":21719,"vw":217.467286},{"c":214.8,"h":215.6,"l":214.8,"n":294,"o":215.57,"t":"2026-10-15T08:05:00Z","v":2530,"vw":215.370909},{"c":214.56,"h":215,"l":214.54,"n":58,"o":214.55,"t":"2026-10-15T08:10:00Z","v":711,"vw":214.664948},{"c":214.53,"h":214.86,"l":214.48,"n":100,"o":214.5,"t":"2026-10-15T08:15:00Z","v":1292,"vw":214.561868},{"c":214.82,"h":214.9,"l":214.65,"n":35,"o":214.65,"t":"2026-10-15T08:20:00Z","v":1040,"vw":214.787962},{"c":215,"h":215.01,"l":214.95,"n":63,"o":214.99,"t":"2026-10-15T08:25:00Z","v":1369,"vw":214.994164},{"c":214.5,"h":215.18,"l":214.5,"n":31,"o":215.18,"t":"2026-10-15T08:30:00Z","v":922,"vw":215.131977},{"c":214.5,"h":215,"l":214.5,"n":17,"o":215,"t":"2026-10-15T08:35:00Z","v":852,"vw":214.825175},{"c":214.89,"h":214.91,"l":214.5053,"n":24,"o":214.5053,"t":"2026-10-15T08:45:00Z","v":949,"vw":214.597618},{"c":215,"h":216,"l":215,"n":26,"o":215.75,"t":"2026-10-15T08:50:00Z","v":953,"vw":215.589767},{"c":215.67,"h":215.94,"l":214.91,"n":68,"o":215.5,"t":"2026-10-15T09:00:00Z","v":1940,"vw":215.368513},{"c":215.67,"h":215.67,"l":215.6129,"n":12,"o":215.6129,"t":"2026-10-15T09:05:00Z","v":227,"vw":215.629694},{"c":216.6,"h":216.6,"l":215.67,"n":40,"o":215.67,"t":"2026-10-15T09:10:00Z","v":1716,"vw":216.066991},{"c":216.5,"h":216.5,"l":216.5,"n":13,"o":216.5,"t":"2026-10-15T09:15:00Z","v":165,"vw":216.5},{"c":215.97,"h":215.97,"l":215.52,"n":24,"o":215.77,"t":"2026-10-15T09:20:00Z","v":442,"vw":215.754407},{"c":215.6,"h":215.75,"l":215.6,"n":10,"o":215.75,"t":"2026-10-15T09:25:00Z","v":228,"vw":215.682873},{"c":215.15,"h":215.5,"l":215,"n":100,"o":215.5,"t":"2026-10-15T09:30:00Z","v":1477,"vw":215.119201},{"c":214.61,"h":215.42,"l":214.61,"n":79,"o":215,"t":"2026-10-15T09:35:00Z","v":830,"vw":214.920354},{"c":213.77,"h":214.41,"l":213.77,"n":220,"o":214.41,"t":"2026-10-15T09:40:00Z","v":2512,"vw":214.022261},{"c":213.35,"h":214,"l":213.35,"n":23,"o":214,"t":"2026-10-15T09:45:00Z","v":1066,"vw":213.794496},{"c":213.88,"h":214,"l":213.46,"n":49,"o":213.82,"t":"2026-10-15T09:50:00Z","v":760,"vw":213.812165},{"c":213.68,"h":213.86,"l":213.68,"n":9,"o":213.86,"t":"2026-10-15T09:55:00Z","v":315,"vw":213.743062},{"c":213,"h":213.65,"l":213,"n":157,"o":213.64,"t":"2026-10-15T10:00:00Z","v":1830,"vw":213.466077},{"c":212.77,"h":213.2,"l":212.77,"n":46,"o":212.95,"t":"2026-10-15T10:05:00Z","v":1038,"vw":213.055024},{"c":213.06,"h":213.06,"l":212.76,"n":74,"o":212.76,"t":"2026-10-15T10:10:00Z","v":7493,"vw":212.930015},{"c":213.56,"h":213.56,"l":213.3,"n":71,"o":213.3,"t":"2026-10-15T10:15:00Z","v":2792,"vw":213.45636},{"c":213.6,"h":213.6,"l":213.54,"n":23,"o":213.54,"t":"2026-10-15T10:20:00Z","v":626,"vw":213.5926},{"c":213,"h":213.22,"l":213,"n":22,"o":213.22,"t":"2026-10-15T10:25:00Z","v":1218,"vw":213.20165},{"c":212.51,"h":212.71,"l":212.51,"n":32,"o":212.71,"t":"2026-10-15T10:40:00Z","v":603,"vw":212.628272},{"c":212,"h":212.51,"l":212,"n":50,"o":212.5,"t":"2026-10-15T10:45:00Z","v":918,"vw":212.403391},{"c":212,"h":212.01,"l":212,"n":73,"o":212.01,"t":"2026-10-15T10:50:00Z","v":603,"vw":212.003846},{"c":211.95,"h":211.95,"l":211.95,"n":11,"o":211.95,"t":"2026-10-15T10:55:00Z","v":93,"vw":211.95},{"c":211.15,"h":211.9,"l":209.78,"n":838,"o":211.9,"t":"2026-10-15T11:00:00Z","v":18597,"vw":210.496575},{"c":209.75,"h":210.5,"l":209.1713,"n":239,"o":210.1667,"t":"2026-10-15T11:05:00Z","v":10900,"vw":210.077541},{"c":210.4,"h":210.67,"l":209.75,"n":298,"o":209.8,"t":"2026-10-15T11:10:00Z","v":9283,"vw":210.028231},{"c":210,"h":210.44,"l":209.24,"n":178,"o":210.11,"t":"2026-10-15T11:15:00Z","v":3841,"vw":210.097187},{"c":209.86,"h":210,"l":209.5001,"n":214,"o":209.94,"t":"2026-10-15T11:20:00Z","v":5535,"vw":209.930166},{"c":210.6,"h":210.6,"l":209.75,"n":270,"o":209.75,"t":"2026-10-15T11:25:00Z","v":6922,"vw":210.033984},{"c":210.8,"h":211.89,"l":210.02,"n":97,"o":210.02,"t":"2026-10-15T11:30:00Z","v":1895,"vw":210.983523},{"c":212.81,"h":212.81,"l":211.13,"n":113,"o":211.2,"t":"2026-10-15T11:35:00Z","v":3414,"vw":211.56674},{"c":212.2,"h":212.81,"l":211.54,"n":186,"o":212.2,"t":"2026-10-15T11:40:00Z","v":3133,"vw":212.193203},{"c":212.1343,"h":212.98,"l":212,"n":26,"o":212,"t":"2026-10-15T11:45:00Z","v":412,"vw":212.49654},{"c":212.52,"h":212.52,"l":211.8735,"n":92,"o":212.068,"t":"2026-10-15T11:50:00Z","v":2232,"vw":212.117961},{"c":212.68,"h":212.8,"l":212.1,"n":135,"o":212.32,"t":"2026-10-15T11:55:00Z","v":3454,"vw":212.540724},{"c":213.11,"h":213.49,"l":212.16,"n":208,"o":212.7,"t":"2026-10-15T12:00:00Z","v":5955,"vw":212.983657},{"c":213.876,"h":213.876,"l":213.1,"n":112,"o":213.1,"t":"2026-10-15T12:05:00Z","v":4822,"vw":213.359233},{"c":213,"h":213.8475,"l":213,"n":84,"o":213.6,"t":"2026-10-15T12:10:00Z","v":1770,"vw":213.494072},{"c":213.9876,"h":214.24,"l":213.5,"n":101,"o":213.96,"t":"2026-10-15T12:15:00Z","v":1279,"vw":213.770059},{"c":213.5,"h":214,"l":213,"n":372,"o":213.5,"t":"2026-10-15T12:20:00Z","v":15693,"vw":213.330202},{"c":213.5,"h":214,"l":213.22,"n":216,"o":213.5,"t":"2026-10-15T12:25:00Z","v":6140,"vw":213.49674},{"c":213.6,"h":214.25,"l":212.1,"n":303,"o":213.5,"t":"2026-10-15T12:30:00Z","v":12014,"vw":213.133041},{"c":214,"h":215.05,"l":213.4,"n":902,"o":213.482,"t":"2026-10-15T12:35:00Z","v":16582,"vw":213.977225},{"c":212.5,"h":214.19,"l":212.5,"n":194,"o":214,"t":"2026-10-15T12:40:00Z","v":2073,"vw":213.473025},{"c":213,"h":213.47,"l":212.7433,"n":53,"o":212.7433,"t":"2026-10-15T12:45:00Z","v":2606,"vw":212.964575},{"c":212.52,"h":213.8,"l":212.52,"n":120,"o":212.8718,"t":"2026-10-15T12:50:00Z","v":1858,"vw":213.020141},{"c":212.4,"h":213.6,"l":212.1001,"n":105,"o":213.6,"t":"2026-10-15T12:55:00Z","v":2707,"vw":212.485458},{"c":212.91,"h":212.92,"l":212.79,"n":75,"o":212.79,"t":"2026-10-15T13:00:00Z","v":1890,"vw":212.81669},{"c":212.59,"h":213.3,"l":212.3562,"n":137,"o":213.3,"t":"2026-10-15T13:05:00Z","v":3539,"vw":212.639497},{"c":212.4,"h":212.63,"l":212.0431,"n":119,"o":212.3352,"t":"2026-10-15T13:10:00Z","v":2868,"vw":212.256087},{"c":212.61,"h":213,"l":212.54,"n":207,"o":212.54,"t":"2026-10-15T13:15:00Z","v":6511,"vw":212.929774},{"c":212.62,"h":213.35,"l":212.5003,"n":103,"o":213.19,"t":"2026-10-15T13:20:00Z","v":2518,"vw":212.989739},{"c":210,"h":213,"l":209.81,"n":633,"o":212.51,"t":"2026-10-15T13:25:00Z","v":12687,"vw":212.024055},{"c":207.21,"h":213.801,"l":206.8,"n":15688,"o":211,"t":"2026-10-15T13:30:00Z","v":941473,"vw":209.3611},{"c":208.8,"h":209.17,"l":206.11,"n":8118,"o":207.16,"t":"2026-10-15T13:35:00Z","v":424948,"vw":207.798125},{"c":208.085,"h":209.2,"l":207.775,"n":7336,"o":208.74,"t":"2026-10-15T13:40:00Z","v":313453,"vw":208.723746},{"c":207.43,"h":208.41,"l":206.465,"n":7088,"o":208.06,"t":"2026-10-15T13:45:00Z","v":236533,"vw":207.713899},{"c":205.1,"h":207.5999,"l":205.07,"n":5802,"o":207.29,"t":"2026-10-15T13:50:00Z","v":238968,"vw":206.063069},{"c":206.21,"h":206.67,"l":204.38,"n":5101,"o":205.2,"t":"2026-10-15T13:55:00Z","v":177966,"vw":205.350793},{"c":207.58,"h":208.21,"l":205.845,"n":5076,"o":206.12,"t":"2026-10-15T14:00:00Z","v":214811,"vw":207.427221},{"c":208.3,"h":208.44,"l":207.0822,"n":6043,"o":207.575,"t":"2026-10-15T14:05:00Z","v":351238,"vw":207.86308},{"c":207.305,"h":209.3,"l":206.71,"n":4415,"o":208.305,"t":"2026-10-15T14:10:00Z","v":206471,"vw":208.16827},{"c":208.225,"h":208.28,"l":206.625,"n":3772,"o":207.305,"t":"2026-10-15T14:15:00Z","v":144257,"vw":207.261941},{"c":207.74,"h":208.76,"l":207.56,"n":3806,"o":208.1,"t":"2026-10-15T14:20:00Z","v":139528,"vw":208.235318},{"c":207.47,"h":208.27,"l":207.175,"n":3409,"o":207.745,"t":"2026-10-15T14:25:00Z","v":105473,"vw":207.737105},{"c":208.4,"h":208.75,"l":206.815,"n":4152,"o":207.545,"t":"2026-10-15T14:30:00Z","v":138430,"vw":207.726996},{"c":209.4999,"h":209.5,"l":207.55,"n":4228,"o":208.52,"t":"2026-10-15T14:35:00Z","v":145921,"vw":208.5671},{"c":210,"h":210.02,"l":208.9,"n":9322,"o":209.46,"t":"2026-10-15T14:40:00Z","v":376743,"vw":209.33908},{"c":209.69,"h":210.95,"l":209.61,"n":6639,"o":210,"t":"2026-10-15T14:45:00Z","v":340356,"vw":210.217459},{"c":209.14,"h":209.75,"l":208.63,"n":3971,"o":209.66,"t":"2026-10-15T14:50:00Z","v":165892,"vw":209.044745},{"c":210.39,"h":210.63,"l":208.9,"n":4191,"o":209.09,"t":"2026-10-15T14:55:00Z","v":219486,"vw":209.825414},{"c":210.63,"h":210.63,"l":209.01,"n":4144,"o":210.38,"t":"2026-10-15T15:00:00Z","v":161897,"vw":209.986547},{"c":210.77,"h":210.82,"l":209.09,"n":2835,"o":210.5898,"t":"2026-10-15T15:05:00Z","v":112364,"vw":210.064616},{"c":211.69,"h":211.9127,"l":210.1875,"n":2998,"o":210.74,"t":"2026-10-15T15:10:00Z","v":141396,"vw":211.106935},{"c":211.91,"h":212.8,"l":211.62,"n":3845,"o":211.77,"t":"2026-10-15T15:15:00Z","v":159529,"vw":212.240078},{"c":212.535,"h":212.78,"l":211.67,"n":4079,"o":211.91,"t":"2026-10-15T15:20:00Z","v":229996,"vw":212.124715},{"c":211.09,"h":212.68,"l":210.88,"n":3398,"o":212.42,"t":"2026-10-15T15:25:00Z","v":160521,"vw":211.687047},{"c":211,"h":211.58,"l":210.3,"n":3157,"o":211.065,"t":"2026-10-15T15:30:00Z","v":139659,"vw":210.752254},{"c":209.82,"h":211.44,"l":209.8,"n":3016,"o":210.98,"t":"2026-10-15T15:35:00Z","v":137088,"vw":210.654838},{"c":209.8002,"h":210.29,"l":209.63,"n":3311,"o":209.82,"t":"2026-10-15T15:40:00Z","v":133945,"vw":209.987413},{"c":209.72,"h":209.92,"l":209.28,"n":2694,"o":209.86,"t":"2026-10-15T15:45:00Z","v":90885,"vw":209.538451},{"c":209.21,"h":209.77,"l":209.11,"n":2526,"o":209.65,"t":"2026-10-15T15:50:00Z","v":97980,"vw":209.466766},{"c":210.17,"h":210.23,"l":208.72,"n":3296,"o":209.19,"t":"2026-10-15T15:55:00Z","v":108444,"vw":209.502321},{"c":209.54,"h":210.3325,"l":209.51,"n":3366,"o":209.98,"t":"2026-10-15T16:00:00Z","v":130036,"vw":209.992381},{"c":209.375,"h":209.825,"l":209.17,"n":2807,"o":209.54,"t":"2026-10-15T16:05:00Z","v":108195,"vw":209.507183},{"c":209.12,"h":209.62,"l":208.94,"n":2132,"o":209.3,"t":"2026-10-15T16:10:00Z","v":77888,"vw":209.282141},{"c":209.01,"h":209.31,"l":208.86,"n":1950,"o":209.12,"t":"2026-10-15T16:15:00Z","v":63343,"vw":209.096205},{"c":208.8966,"h":209.13,"l":208.58,"n":1888,"o":208.98,"t":"2026-10-15T16:20:00Z","v":57416,"vw":208.820453},{"c":208.475,"h":208.86,"l":208.25,"n":2027,"o":208.84,"t":"2026-10-15T16:25:00Z","v":66118,"vw":208.467857},{"c":208.55,"h":208.595,"l":207.88,"n":3081,"o":208.47,"t":"2026-10-15T16:30:00Z","v":106266,"vw":208.177521},{"c":208.185,"h":209,"l":208.16,"n":2170,"o":208.5525,"t":"2026-10-15T16:35:00Z","v":79052,"vw":208.618288},{"c":208.34,"h":208.53,"l":207.97,"n":2469,"o":208.185,"t":"2026-10-15T16:40:00Z","v":97437,"vw":208.171318},{"c":208.03,"h":208.65,"l":207.94,"n":2090,"o":208.37,"t":"2026-10-15T16:45:00Z","v":80395,"vw":208.236615},{"c":208.19,"h":208.21,"l":207.335,"n":2812,"o":208.04,"t":"2026-10-15T16:50:00Z","v":118286,"vw":207.717253},{"c":208.22,"h":208.44,"l":207.97,"n":676,"o":208.21,"t":"2026-10-15T16:55:00Z","v":21279,"vw":208.16511},{"c":207.965,"h":208.545,"l":207.85,"n":1428,"o":208.37,"t":"2026-10-15T18:10:00Z","v":43355,"vw":208.088971},{"c":209.035,"h":209.13,"l":207.9,"n":2114,"o":207.965,"t":"2026-10-15T18:15:00Z","v":80885,"vw":208.518056},{"c":208.85,"h":209.02,"l":208.43,"n":1867,"o":209,"t":"2026-10-15T18:20:00Z","v":68805,"vw":208.754749},{"c":209.46,"h":209.53,"l":208.645,"n":2519,"o":208.855,"t":"2026-10-15T18:25:00Z","v":136675,"vw":208.947954},{"c":208.62,"h":209.46,"l":208.561,"n":2179,"o":209.3901,"t":"2026-10-15T18:30:00Z","v":103499,"vw":209.049065},{"c":208.335,"h":208.62,"l":208.18,"n":1946,"o":208.62,"t":"2026-10-15T18:35:00Z","v":76552,"vw":208.418243},{"c":208.47,"h":208.85,"l":208.2,"n":2086,"o":208.33,"t":"2026-10-15T18:40:00Z","v":84966,"vw":208.444599},{"c":207.77,"h":208.55,"l":207.7,"n":3616,"o":208.47,"t":"2026-10-15T18:45:00Z","v":184907,"vw":208.099929},{"c":208.775,"h":208.78,"l":207.7,"n":2294,"o":207.79,"t":"2026-10-15T18:50:00Z","v":106095,"vw":208.252839},{"c":208.7,"h":208.95,"l":208.63,"n":1882,"o":208.76,"t":"2026-10-15T18:55:00Z","v":65404,"vw":208.765251},{"c":209.1975,"h":209.2699,"l":208.46,"n":1965,"o":208.73,"t":"2026-10-15T19:00:00Z","v":80141,"vw":208.987196},{"c":209.44,"h":209.63,"l":208.92,"n":1903,"o":209.21,"t":"2026-10-15T19:05:00Z","v":65387,"vw":209.280983},{"c":211.665,"h":211.79,"l":209.36,"n":3013,"o":209.44,"t":"2026-10-15T19:10:00Z","v":136541,"vw":210.821924},{"c":213.139,"h":213.385,"l":211.65,"n":3518,"o":211.665,"t":"2026-10-15T19:15:00Z","v":179751,"vw":212.570701},{"c":212.155,"h":213.5532,"l":210.8,"n":3966,"o":213.105,"t":"2026-10-15T19:20:00Z","v":223832,"vw":212.143788},{"c":211.97,"h":212.8,"l":211.5001,"n":2817,"o":212.101,"t":"2026-10-15T19:25:00Z","v":150332,"vw":212.150317},{"c":213.335,"h":213.54,"l":211.905,"n":3052,"o":211.935,"t":"2026-10-15T19:30:00Z","v":139221,"vw":212.998768},{"c":213.42,"h":213.51,"l":212.8,"n":2903,"o":213.335,"t":"2026-10-15T19:35:00Z","v":134191,"vw":213.230237},{"c":213.69,"h":214.38,"l":213.295,"n":3623,"o":213.42,"t":"2026-10-15T19:40:00Z","v":177453,"vw":213.688373},{"c":214.29,"h":214.45,"l":213.65,"n":4154,"o":213.69,"t":"2026-10-15T19:45:00Z","v":176279,"vw":214.095323},{"c":215.08,"h":215.33,"l":214.11,"n":5323,"o":214.2,"t":"2026-10-15T19:50:00Z","v":211881,"vw":214.884324},{"c":214.74,"h":215.36,"l":214.61,"n":13467,"o":215.03,"t":"2026-10-15T19:55:00Z","v":535930,"vw":214.999138},{"c":214.77,"h":215.47,"l":214.75,"n":161,"o":214.79,"t":"2026-10-15T20:00:00Z","v":645870,"vw":214.750301},{"c":215,"h":215.47,"l":215,"n":96,"o":215,"t":"2026-10-15T20:05:00Z","v":2713,"vw":215.039005},{"c":215.399,"h":215.399,"l":215.04,"n":43,"o":215.0934,"t":"2026-10-15T20:10:00Z","v":2859,"vw":215.177996},{"c":215.0364,"h":215.42,"l":215.0364,"n":28,"o":215.42,"t":"2026-10-15T20:15:00Z","v":540,"vw":215.134978},{"c":215,"h":215.17,"l":215,"n":96,"o":215,"t":"2026-10-15T20:20:00Z","v":5577,"vw":215.008683},{"c":215.15,"h":215.16,"l":214.75,"n":20,"o":215.006,"t":"2026-10-15T20:25:00Z","v":1370,"vw":214.968737},{"c":215.8069,"h":215.8069,"l":215.35,"n":36,"o":215.35,"t":"2026-10-15T20:30:00Z","v":1570,"vw":215.419604},{"c":215.9,"h":215.9961,"l":215.6,"n":34,"o":215.6,"t":"2026-10-15T20:35:00Z","v":1193,"vw":215.704865},{"c":214.32,"h":216.3,"l":214.13,"n":154,"o":216.3,"t":"2026-10-15T20:40:00Z","v":9050,"vw":214.415322},{"c":215.99,"h":215.99,"l":215,"n":45,"o":215.49,"t":"2026-10-15T20:45:00Z","v":1267,"vw":215.519534},{"c":215.63,"h":216.44,"l":215.63,"n":51,"o":216.44,"t":"2026-10-15T20:50:00Z","v":795,"vw":215.901265},{"c":213.57,"h":215.83,"l":212.95,"n":204,"o":215.83,"t":"2026-10-15T20:55:00Z","v":5438,"vw":213.811964},{"c":211.87,"h":213.03,"l":211.87,"n":80,"o":213.03,"t":"2026-10-15T21:00:00Z","v":2997,"vw":212.054428},{"c":212.1774,"h":212.1955,"l":212.11,"n":24,"o":212.11,"t":"2026-10-15T21:05:00Z","v":59431,"vw":212.146013},{"c":213.7,"h":213.71,"l":212.7,"n":39,"o":212.7,"t":"2026-10-15T21:10:00Z","v":2078,"vw":213.025837},{"c":213.5,"h":213.93,"l":213.47,"n":33,"o":213.93,"t":"2026-10-15T21:15:00Z","v":804,"vw":213.595427},{"c":213.5,"h":213.8,"l":212.7217,"n":28,"o":212.7217,"t":"2026-10-15T21:20:00Z","v":637,"vw":213.426472},{"c":214.69,"h":214.69,"l":213.74,"n":7,"o":213.74,"t":"2026-10-15T21:25:00Z","v":237,"vw":214.274726},{"c":214.25,"h":214.49,"l":214.25,"n":23,"o":214.44,"t":"2026-10-15T21:30:00Z","v":639,"vw":214.42},{"c":214.35,"h":214.35,"l":214.25,"n":15,"o":214.25,"t":"2026-10-15T21:35:00Z","v":442,"vw":214.279412},{"c":214.5379,"h":214.5379,"l":214.5379,"n":5,"o":214.5379,"t":"2026-10-15T21:40:00Z","v":514,"vw":214.5379},{"c":214.7427,"h":214.7427,"l":214.69,"n":15,"o":214.69,"t":"2026-10-15T21:45:00Z","v":287,"vw":214.717884},{"c":215.01,"h":215.01,"l":214.7499,"n":23,"o":214.75,"t":"2026-10-15T21:50:00Z","v":1827,"vw":214.770963},{"c":214.8461,"h":214.8461,"l":214.8461,"n":8,"o":214.8461,"t":"2026-10-15T21:55:00Z","v":100,"vw":214.8461},{"c":215.2,"h":215.2,"l":215.2,"n":3,"o":215.2,"t":"2026-10-15T22:00:00Z","v":106,"vw":215.2},{"c":215.37,"h":215.37,"l":215.18,"n":38,"o":215.18,"t":"2026-10-15T22:05:00Z","v":1140,"vw":215.271859},{"c":215.69,"h":215.69,"l":215.36,"n":19,"o":215.5,"t":"2026-10-15T22:10:00Z","v":2047,"vw":215.48748},{"c":215.31,"h":215.68,"l":215.31,"n":31,"o":215.68,"t":"2026-10-15T22:15:00Z","v":448,"vw":215.406104},{"c":215.4817,"h":215.4817,"l":215.4817,"n":7,"o":215.4817,"t":"2026-10-15T22:20:00Z","v":216,"vw":215.4817},{"c":215.5,"h":215.5,"l":215.5,"n":12,"o":215.5,"t":"2026-10-15T22:25:00Z","v":162,"vw":215.5},{"c":215.8,"h":215.95,"l":215.8,"n":17,"o":215.95,"t":"2026-10-15T22:30:00Z","v":831,"vw":215.831463},{"c":215.99,"h":215.99,"l":215.155,"n":7,"o":215.155,"t":"2026-10-15T22:35:00Z","v":762,"vw":215.711667},{"c":215.5486,"h":215.7686,"l":215.5486,"n":3,"o":215.7686,"t":"2026-10-15T22:40:00Z","v":170,"vw":215.621933},{"c":215.7509,"h":215.7509,"l":215.45,"n":32,"o":215.6162,"t":"2026-10-15T22:45:00Z","v":630,"vw":215.524515},{"c":215.99,"h":215.99,"l":214.75,"n":74,"o":214.75,"t":"2026-10-15T22:50:00Z","v":662,"vw":215.596561},{"c":215.9,"h":215.9,"l":214.75,"n":26,"o":215.4,"t":"2026-10-15T22:55:00Z","v":461,"vw":215.522546},{"c":214.75,"h":214.75,"l":214.75,"n":25,"o":214.75,"t":"2026-10-15T23:00:00Z","v":316,"vw":214.75},{"c":214.75,"h":215.8,"l":214.75,"n":17,"o":214.75,"t":"2026-10-15T23:05:00Z","v":2434,"vw":215.664639},{"c":214.9,"h":214.9,"l":214.9,"n":9,"o":214.9,"t":"2026-10-15T23:15:00Z","v":66,"vw":214.9},{"c":213.5,"h":214,"l":212.9017,"n":61,"o":214,"t":"2026-10-15T23:20:00Z","v":2230,"vw":213.848933},{"c":213,"h":214,"l":213,"n":36,"o":214,"t":"2026-10-15T23:25:00Z","v":733,"vw":213.180129},{"c":212.9,"h":213.1965,"l":212.9,"n":16,"o":213,"t":"2026-10-15T23:30:00Z","v":285,"vw":213.065111},{"c":213.18,"h":213.38,"l":212.68,"n":32,"o":213.16,"t":"2026-10-15T23:35:00Z","v":548,"vw":213.182483},{"c":213,"h":213,"l":213,"n":6,"o":213,"t":"2026-10-15T23:40:00Z","v":96,"vw":213},{"c":212.6801,"h":212.6801,"l":212.6801,"n":4,"o":212.6801,"t":"2026-10-15T23:45:00Z","v":210,"vw":212.6801},{"c":212.69,"h":212.74,"l":212.68,"n":18,"o":212.7,"t":"2026-10-15T23:50:00Z","v":832,"vw":212.711691},{"c":212.94,"h":212.94,"l":212.6114,"n":10,"o":212.6219,"t":"2026-10-15T23:55:00Z","v":781,"vw":212.660897}],"history":[{"c":112.41,"h":113.43,"l":111.53,"n":78463,"o":112.34,"t":"2024-10-14T04:00:00Z","v":5474271,"vw":112.372011},{"c":107.47,"h":111.96,"l":106.29,"n":127170,"o":111.8,"t":"2024-10-15T04:00:00Z","v":9795873,"vw":108.132507},{"c":111.69,"h":112.78,"l":109.24,"n":80951,"o":109.52,"t":"2024-10-16T04:00:00Z","v":6210059,"vw":111.182205},{"c":114.28,"h":116.19,"l":113.04,"n":91758,"o":113.87,"t":"2024-10-17T04:00:00Z","v":7672762,"vw":114.835354},{"c":112.25,"h":114.28,"l":112.12,"n":64419,"o":114.1,"t":"2024-10-18T04:00:00Z","v":4167846,"vw":113.062853},{"c":112.11,"h":113.175,"l":110.455,"n":82491,"o":111.48,"t":"2024-10-21T04:00:00Z","v":5974821,"vw":112.201264},{"c":112.47,"h":114.11,"l":110.25,"n":119878,"o":110.5,"t":"2024-10-22T04:00:00Z","v":9649747,"vw":112.963735},{"c":108.36,"h":116.41,"l":104.52,"n":209797,"o":107,"t":"2024-10-23T04:00:00Z","v":18855313,"vw":110.382731},{"c":110.03,"h":111.94,"l":108.09,"n":106850,"o":109.51,"t":"2024-10-24T04:00:00Z","v":8149769,"vw":109.895811},{"c":112.17,"h":114.87,"l":110.5701,"n":85535,"o":110.885,"t":"2024-10-25T04:00:00Z","v":6257375,"vw":112.749473},{"c":113.61,"h":115.19,"l":112.67,"n":71207,"o":113.09,"t":"2024-10-28T04:00:00Z","v":4765831,"vw":114.120054},{"c":113.83,"h":114.15,"l":112.4,"n":62760,"o":113,"t":"2024-10-29T04:00:00Z","v":4019823,"vw":113.484252},{"c":112.45,"h":114.1299,"l":110.6109,"n":52013,"o":113.31,"t":"2024-10-30T04:00:00Z","v":3529513,"vw":112.623035},{"c":109.29,"h":110.47,"l":107.18,"n":79467,"o":109.67,"t":"2024-10-31T04:00:00Z","v":5806457,"vw":108.966416},{"c":106.9,"h":110,"l":106.65,"n":70494,"o":109.91,"t":"2024-11-01T04:00:00Z","v":5008273,"vw":107.906975},{"c":106.21,"h":107.4077,"l":104.58,"n":67676,"o":106.36,"t":"2024-11-04T05:00:00Z","v":4637677,"vw":106.33508},{"c":112.44,"h":112.57,"l":107.05,"n":61420,"o":107.49,"t":"2024-11-05T05:00:00Z","v":4133595,"vw":110.911826},{"c":120.43,"h":120.44,"l":115.08,"n":98174,"o":116.99,"t":"2024-11-06T05:00:00Z","v":7598474,"vw":118.448337},{"c":122.17,"h":124.855,"l":120.94,"n":97021,"o":122.89,"t":"2024-11-07T05:00:00Z","v":7696650,"vw":122.628878},{"c":125.75,"h":125.805,"l":120.6,"n":65423,"o":121.61,"t":"2024-11-08T05:00:00Z","v":4621544,"vw":124.168568},{"c":126.8,"h":130.3,"l":123.845,"n":93490,"o":130.15,"t":"2024-11-11T05:00:00Z","v":6556505,"vw":126.395703},{"c":123.81,"h":126.67,"l":121.25,"n":87283,"o":125.11,"t":"2024-11-12T05:00:00Z","v":6110740,"vw":123.348944},{"c":124.53,"h":128.71,"l":124.29,"n":66962,"o":125.99,"t":"2024-11-13T05:00:00Z","v":4591012,"vw":126.342917},{"c":121.03,"h":124.87,"l":119.61,"n":72670,"o":124.8,"t":"2024-11-14T05:00:00Z","v":5020197,"vw":121.643795},{"c":120.87,"h":123.25,"l":118.64,"n":80183,"o":119.02,"t":"2024-11-15T05:00:00Z","v":6154995,"vw":121.159002},{"c":123.02,"h":127.34,"l":119.72,"n":96060,"o":124.64,"t":"2024-11-18T05:00:00Z","v":7586673,"vw":123.467046},{"c":140.94,"h":141.12,"l":123.63,"n":175408,"o":123.63,"t":"2024-11-19T05:00:00Z","v":14855901,"vw":135.62068},{"c":137.54,"h":141.76,"l":134.41,"n":130427,"o":140.6,"t":"2024-11-20T05:00:00Z","v":10591898,"vw":137.488471},{"c":141.49,"h":145.67,"l":137.28,"n":118950,"o":138.98,"t":"2024-11-21T05:00:00Z","v":10137178,"vw":142.56593},{"c":140.15,"h":142.9,"l":139.14,"n":76643,"o":142.26,"t":"2024-11-22T05:00:00Z","v":4943966,"vw":140.78479},{"c":132.03,"h":141.7,"l":130.65,"n":136111,"o":141.03,"t":"2024-11-25T05:00:00Z","v":10649695,"vw":133.871302},{"c":131.74,"h":135.46,"l":130.24,"n":98749,"o":133.56,"t":"2024-11-26T05:00:00Z","v":7680927,"vw":131.949325},{"c":126.94,"h":130.67,"l":124.52,"n":102234,"o":130.045,"t":"2024-11-27T05:00:00Z","v":7384648,"vw":126.687634},{"c":127.6,"h":130.98,"l":127.3,"n":43206,"o":129.94,"t":"2024-11-29T05:00:00Z","v":3018324,"vw":128.415299},{"c":127.05,"h":131.99,"l":124.05,"n":78858,"o":129,"t":"2024-12-02T05:00:00Z","v":5331882,"vw":128.290104},{"c":128.16,"h":131.68,"l":126.33,"n":69878,"o":127.84,"t":"2024-12-03T05:00:00Z","v":7607805,"vw":128.297994},{"c":130.88,"h":132.9,"l":129.22,"n":76090,"o":130.21,"t":"2024-12-04T05:00:00Z","v":5222802,"vw":131.084631},{"c":134.58,"h":137.06,"l":130.55,"n":91115,"o":133,"t":"2024-12-05T05:00:00Z","v":11214589,"vw":134.375315},{"c":133.85,"h":135.5216,"l":130.7,"n":79608,"o":135,"t":"2024-12-06T05:00:00Z","v":4552272,"vw":132.875287},{"c":126.17,"h":133.55,"l":121.84,"n":126582,"o":133.55,"t":"2024-12-09T05:00:00Z","v":8959180,"vw":125.794599},{"c":121.7,"h":127.83,"l":120.63,"n":90660,"o":126.5,"t":"2024-12-10T05:00:00Z","v":6682850,"vw":122.74446},{"c":125.84,"h":127,"l":122.33,"n":64761,"o":124.1,"t":"2024-12-11T05:00:00Z","v":4269536,"vw":125.139554},{"c":125.04,"h":126.17,"l":123.3,"n":52425,"o":123.97,"t":"2024-12-12T05:00:00Z","v":3265022,"vw":124.965036},{"c":125.78,"h":129,"l":121.8,"n":74793,"o":127,"t":"2024-12-13T05:00:00Z","v":11623199,"vw":125.526659},{"c":125.97,"h":127.21,"l":123.5892,"n":60519,"o":126.22,"t":"2024-12-16T05:00:00Z","v":4849074,"vw":125.764685},{"c":120.69,"h":124.38,"l":119.2,"n":82589,"o":123.5,"t":"2024-12-17T05:00:00Z","v":5869238,"vw":121.200449},{"c":114.12,"h":122.5,"l":112.795,"n":94525,"o":121.88,"t":"2024-12-18T05:00:00Z","v":6553988,"vw":117.314766},{"c":115.44,"h":117.69,"l":112.9142,"n":93376,"o":117.21,"t":"2024-12-19T05:00:00Z","v":6615498,"vw":115.197193},{"c":120.04,"h":121,"l":112.58,"n":79406,"o":114.2,"t":"2024-12-20T05:00:00Z","v":8720823,"vw":119.484785},{"c":117.74,"h":120.87,"l":115.6,"n":56859,"o":120.5,"t":"2024-12-23T05:00:00Z","v":4161544,"vw":117.953534},{"c":118.74,"h":119.5651,"l":117.96,"n":27730,"o":118.53,"t":"2024-12-24T05:00:00Z","v":1725805,"vw":118.774881},{"c":118.88,"h":120.1,"l":117.77,"n":38177,"o":118,"t":"2024-12-26T05:00:00Z","v":2190463,"vw":119.033382},{"c":115.11,"h":118,"l":113.48,"n":57035,"o":117.07,"t":"2024-12-27T05:00:00Z","v":3813061,"vw":114.874617},{"c":116.16,"h":118.2,"l":112.23,"n":56759,"o":112.33,"t":"2024-12-30T05:00:00Z","v":3663242,"vw":115.944564},{"c":113.61,"h":116.5,"l":113.39,"n":43998,"o":116.39,"t":"2024-12-31T05:00:00Z","v":3431615,"vw":114.310644},{"c":118.3,"h":120.2072,"l":114.88,"n":67356,"o":115.02,"t":"2025-01-02T05:00:00Z","v":4807966,"vw":117.887542},{"c":125.67,"h":126.11,"l":119.09,"n":86807,"o":119.25,"t":"2025-01-03T05:00:00Z","v":7696664,"vw":124.041994},{"c":134.08,"h":135.09,"l":131.1,"n":121692,"o":131.3,"t":"2025-01-06T05:00:00Z","v":9688494,"vw":133.648826},{"c":130.64,"h":135.33,"l":126.01,"n":96938,"o":135,"t":"2025-01-07T05:00:00Z","v":7257965,"vw":130.126372},{"c":129.27,"h":130.61,"l":125.2,"n":62909,"o":130.2,"t":"2025-01-08T05:00:00Z","v":4115825,"vw":128.104167},{"c":128.93,"h":129.23,"l":122.14,"n":73179,"o":128.08,"t":"2025-01-10T05:00:00Z","v":5205570,"vw":126.872738},{"c":124.01,"h":124.69,"l":118.7,"n":92038,"o":123.245,"t":"2025-01-13T05:00:00Z","v":6856562,"vw":122.459731},{"c":128.95,"h":130.88,"l":125.71,"n":74677,"o":126.13,"t":"2025-01-14T05:00:00Z","v":6231641,"vw":128.668492},{"c":132,"h":133.49,"l":128.87,"n":61894,"o":132.46,"t":"2025-01-15T05:00:00Z","v":4268133,"vw":131.375165},{"c":132.59,"h":136.22,"l":131.6169,"n":62203,"o":133.86,"t":"2025-01-16T05:00:00Z","v":4427661,"vw":133.940226},{"c":135.88,"h":137.3,"l":132.6,"n":65558,"o":134.495,"t":"2025-01-17T05:00:00Z","v":4915064,"vw":135.878278},{"c":143.13,"h":143.48,"l":135.55,"n":98788,"o":141.14,"t":"2025-01-21T05:00:00Z","v":7427403,"vw":140.632609},{"c":148.59,"h":154.79,"l":147.6799,"n":126190,"o":150.08,"t":"2025-01-22T05:00:00Z","v":9963945,"vw":150.128943},{"c":153.49,"h":155.26,"l":146.5501,"n":99313,"o":147.46,"t":"2025-01-23T05:00:00Z","v":7579323,"vw":152.817216},{"c":146.32,"h":155.84,"l":145.41,"n":123924,"o":154.26,"t":"2025-01-24T05:00:00Z","v":8530347,"vw":148.259605},{"c":102.6,"h":121.48,"l":99.11,"n":545605,"o":117.05,"t":"2025-01-27T05:00:00Z","v":47118780,"vw":108.03302},{"c":106.55,"h":107,"l":97.5,"n":271900,"o":104.18,"t":"2025-01-28T05:00:00Z","v":24199151,"vw":102.936236},{"c":110.46,"h":112.665,"l":106.04,"n":189565,"o":108.94,"t":"2025-01-29T05:00:00Z","v":17317274,"vw":109.707213},{"c":114.6,"h":119.74,"l":111.44,"n":158515,"o":115.95,"t":"2025-01-30T05:00:00Z","v":13358592,"vw":114.678136},{"c":117.02,"h":121.1872,"l":113.7,"n":133513,"o":118.05,"t":"2025-01-31T05:00:00Z","v":11211095,"vw":117.833641},{"c":112.6,"h":114.3524,"l":105,"n":135541,"o":105.75,"t":"2025-02-03T05:00:00Z","v":10942645,"vw":111.153603},{"c":111.25,"h":113.74,"l":109.55,"n":95221,"o":113,"t":"2025-02-04T05:00:00Z","v":7623296,"vw":111.588631},{"c":119.04,"h":119.3994,"l":113.54,"n":100418,"o":114.27,"t":"2025-02-05T05:00:00Z","v":8100346,"vw":117.023519},{"c":119.56,"h":121.34,"l":117.5501,"n":82234,"o":119.66,"t":"2025-02-06T05:00:00Z","v":5610582,"vw":119.467171},{"c":121.38,"h":124.03,"l":119.47,"n":81540,"o":121,"t":"2025-02-07T05:00:00Z","v":6028314,"vw":121.575517},{"c":125.76,"h":126.525,"l":120.78,"n":100877,"o":120.78,"t":"2025-02-10T05:00:00Z","v":7770699,"vw":124.473248},{"c":123.25,"h":124.8599,"l":120.21,"n":121058,"o":123.585,"t":"2025-02-11T05:00:00Z","v":9012326,"vw":122.902381},{"c":111.24,"h":115.9999,"l":110.745,"n":257587,"o":111.08,"t":"2025-02-12T05:00:00Z","v":21298090,"vw":113.006244},{"c":109.28,"h":114.5,"l":105.82,"n":180282,"o":113,"t":"2025-02-13T05:00:00Z","v":14407476,"vw":108.978848},{"c":108.05,"h":109.3,"l":105.86,"n":102331,"o":109.3,"t":"2025-02-14T05:00:00Z","v":7157299,"vw":107.764909},{"c":109.96,"h":113.37,"l":108.98,"n":90909,"o":111.01,"t":"2025-02-18T05:00:00Z","v":6717728,"vw":110.732947},{"c":107.84,"h":110.38,"l":106.67,"n":82950,"o":109.86,"t":"2025-02-19T05:00:00Z","v":5929931,"vw":107.865235},{"c":104.83,"h":110.605,"l":102.67,"n":119815,"o":109,"t":"2025-02-20T05:00:00Z","v":9035846,"vw":104.77982},{"c":95.99,"h":105,"l":94.57,"n":214047,"o":105,"t":"2025-02-21T05:00:00Z","v":15635337,"vw":98.150976},{"c":91.02,"h":97,"l":88.74,"n":219765,"o":97,"t":"2025-02-24T05:00:00Z","v":17153497,"vw":91.769302},{"c":91.9,"h":94.25,"l":84.69,"n":215852,"o":89,"t":"2025-02-25T05:00:00Z","v":20420634,"vw":89.631837},{"c":98.61,"h":101.8,"l":97.03,"n":187148,"o":100.66,"t":"2025-02-26T05:00:00Z","v":15881370,"vw":99.359836},{"c":92.41,"h":104.2074,"l":91.94,"n":148006,"o":103.7,"t":"2025-02-27T05:00:00Z","v":12550981,"vw":95.974469},{"c":95.17,"h":96.08,"l":91,"n":114791,"o":91.51,"t":"2025-02-28T05:00:00Z","v":9527634,"vw":94.183701},{"c":85.41,"h":94.9,"l":84.1,"n":189213,"o":93.66,"t":"2025-03-03T05:00:00Z","v":15779664,"vw":87.632747},{"c":86.39,"h":88.96,"l":79,"n":205450,"o":82.11,"t":"2025-03-04T05:00:00Z","v":17251771,"vw":83.587703},{"c":87.89,"h":89.26,"l":83.79,"n":90046,"o":86.21,"t":"2025-03-05T05:00:00Z","v":8103223,"vw":87.34598},{"c":82.04,"h":85.48,"l":80.6,"n":118832,"o":82.65,"t":"2025-03-06T05:00:00Z","v":10284405,"vw":82.498533},{"c":85.04,"h":85.5,"l":79.79,"n":114829,"o":82.04,"t":"2025-03-07T05:00:00Z","v":9677265,"vw":82.991648},{"c":78.02,"h":82.47,"l":76.1,"n":158634,"o":81.255,"t":"2025-03-10T04:00:00Z","v":14742929,"vw":78.598891},{"c":83.12,"h":85.35,"l":78.1201,"n":129301,"o":78.95,"t":"2025-03-11T04:00:00Z","v":10287554,"vw":82.166746},{"c":85.38,"h":89.52,"l":82.85,"n":112375,"o":88.9,"t":"2025-03-12T04:00:00Z","v":9870873,"vw":86.017076},{"c":83.09,"h":85.13,"l":79.9122,"n":91654,"o":84.25,"t":"2025-03-13T04:00:00Z","v":8079842,"vw":82.824888},{"c":87.45,"h":87.86,"l":83.6,"n":86035,"o":86.82,"t":"2025-03-14T04:00:00Z","v":7348466,"vw":86.551676},{"c":89.08,"h":90.72,"l":86.58,"n":95444,"o":86.82,"t":"2025-03-17T04:00:00Z","v":7248013,"vw":89.561432},{"c":84.66,"h":88.1648,"l":84.06,"n":79080,"o":87.86,"t":"2025-03-18T04:00:00Z","v":6148832,"vw":85.55902},{"c":89.17,"h":91.19,"l":84.66,"n":75691,"o":85.79,"t":"2025-03-19T04:00:00Z","v":7165446,"vw":88.37309},{"c":89.08,"h":90.8064,"l":86.518,"n":66596,"o":86.88,"t":"2025-03-20T04:00:00Z","v":5474148,"vw":89.163745},{"c":88.63,"h":89.1099,"l":85.75,"n":56967,"o":87.06,"t":"2025-03-21T04:00:00Z","v":5240887,"vw":88.049739},{"c":93.69,"h":94.2,"l":90.56,"n":75687,"o":92,"t":"2025-03-24T04:00:00Z","v":6225159,"vw":93.319708},{"c":91.58,"h":94.02,"l":89.51,"n":79868,"o":92.95,"t":"2025-03-25T04:00:00Z","v":6850784,"vw":91.356993},{"c":81.62,"h":86.58,"l":80.1,"n":222288,"o":85.7,"t":"2025-03-26T04:00:00Z","v":19005729,"vw":82.450586},{"c":76.32,"h":79.46,"l":75.93,"n":192733,"o":78.57,"t":"2025-03-27T04:00:00Z","v":17174970,"vw":77.361557},{"c":74.25,"h":76.5,"l":72.49,"n":172106,"o":75.65,"t":"2025-03-28T04:00:00Z","v":13147200,"vw":73.836021},{"c":72.2,"h":72.4897,"l":68.25,"n":165675,"o":70,"t":"2025-03-31T04:00:00Z","v":13779465,"vw":71.077037},{"c":75.27,"h":75.67,"l":70.37,"n":124503,"o":71.91,"t":"2025-04-01T04:00:00Z","v":10133154,"vw":74.21574},{"c":77.11,"h":77.68,"l":72.43,"n":92043,"o":72.5,"t":"2025-04-02T04:00:00Z","v":8254115,"vw":76.193474},{"c":67.47,"h":71.52,"l":66.62,"n":184323,"o":69.6,"t":"2025-04-03T04:00:00Z","v":14045321,"vw":68.343171},{"c":59.41,"h":61.79,"l":55.32,"n":301757,"o":60.04,"t":"2025-04-04T04:00:00Z","v":27350882,"vw":58.710044},{"c":63.82,"h":67.85,"l":53.6,"n":227316,"o":53.61,"t":"2025-04-07T04:00:00Z","v":20279972,"vw":61.526347},{"c":62.9,"h":70.35,"l":60.67,"n":177946,"o":70.2,"t":"2025-04-08T04:00:00Z","v":17170370,"vw":65.199418},{"c":72.82,"h":76.49,"l":61.28,"n":209188,"o":61.855,"t":"2025-04-09T04:00:00Z","v":18893503,"vw":70.339977},{"c":67.73,"h":70.78,"l":65.92,"n":143865,"o":69.19,"t":"2025-04-10T04:00:00Z","v":11790998,"vw":68.226437},{"c":69.61,"h":69.7099,"l":65.6819,"n":93255,"o":67.3,"t":"2025-04-11T04:00:00Z","v":8185476,"vw":68.187589},{"c":71.57,"h":73.42,"l":70.13,"n":89245,"o":73.22,"t":"2025-04-14T04:00:00Z","v":7879463,"vw":71.701081},{"c":72.71,"h":73.47,"l":71.37,"n":69484,"o":71.37,"t":"2025-04-15T04:00:00Z","v":6190252,"vw":72.640069},{"c":71.65,"h":72.2099,"l":68.3257,"n":117426,"o":69.18,"t":"2025-04-16T04:00:00Z","v":14542978,"vw":71.158988},{"c":73.21,"h":73.74,"l":70.85,"n":97164,"o":72.5,"t":"2025-04-17T04:00:00Z","v":9295116,"vw":72.730425},{"c":67.57,"h":71.5,"l":65.93,"n":101107,"o":70.845,"t":"2025-04-21T04:00:00Z","v":8511148,"vw":67.636798},{"c":71.82,"h":72.6,"l":69,"n":104594,"o":69.21,"t":"2025-04-22T04:00:00Z","v":10427982,"vw":71.133023},{"c":78,"h":86.93,"l":77.24,"n":238303,"o":85.475,"t":"2025-04-23T04:00:00Z","v":24253723,"vw":80.599759},{"c":83.88,"h":84.84,"l":80,"n":145966,"o":80.25,"t":"2025-04-24T04:00:00Z","v":13734247,"vw":83.302378},{"c":86.95,"h":89.27,"l":84.55,"n":173248,"o":84.97,"t":"2025-04-25T04:00:00Z","v":14314958,"vw":87.105826},{"c":86.15,"h":88,"l":84.3339,"n":105496,"o":86.95,"t":"2025-04-28T04:00:00Z","v":8872003,"vw":86.044399},{"c":86.19,"h":87.4999,"l":84.67,"n":71126,"o":87,"t":"2025-04-29T04:00:00Z","v":6317526,"vw":85.911595},{"c":85.38,"h":85.41,"l":80.51,"n":99643,"o":81.78,"t":"2025-04-30T04:00:00Z","v":8979696,"vw":83.960448},{"c":92.55,"h":94.9299,"l":91.165,"n":186066,"o":91.64,"t":"2025-05-01T04:00:00Z","v":16440665,"vw":92.933124},{"c":95,"h":96.99,"l":93,"n":118195,"o":94.11,"t":"2025-05-02T04:00:00Z","v":9145565,"vw":95.389886},{"c":94.83,"h":95.79,"l":92.95,"n":83240,"o":93.11,"t":"2025-05-05T04:00:00Z","v":6240221,"vw":94.811967},{"c":93.48,"h":93.95,"l":91.81,"n":86270,"o":91.94,"t":"2025-05-06T04:00:00Z","v":6740361,"vw":93.15403},{"c":95.52,"h":95.65,"l":91.84,"n":134071,"o":92.9,"t":"2025-05-07T04:00:00Z","v":10038595,"vw":94.101073},{"c":95.74,"h":97.28,"l":94.87,"n":89660,"o":96.95,"t":"2025-05-08T04:00:00Z","v":7275919,"vw":96.137176},{"c":94.06,"h":96.94,"l":92.13,"n":90943,"o":96.06,"t":"2025-05-09T04:00:00Z","v":6369796,"vw":93.720095},{"c":101.05,"h":101.75,"l":99.44,"n":121391,"o":101.1,"t":"2025-05-12T04:00:00Z","v":8952162,"vw":100.57293},{"c":105.58,"h":107.69,"l":100.9,"n":127725,"o":101.07,"t":"2025-05-13T04:00:00Z","v":8987202,"vw":105.649144},{"c":109.48,"h":109.95,"l":106.82,"n":133354,"o":108.55,"t":"2025-05-14T04:00:00Z","v":9603501,"vw":108.78581},{"c":105.38,"h":108.18,"l":105.19,"n":89439,"o":105.8,"t":"2025-05-15T04:00:00Z","v":6667546,"vw":106.313822},{"c":106.04,"h":106.34,"l":103.96,"n":75464,"o":106.155,"t":"2025-05-16T04:00:00Z","v":5169974,"vw":105.567902},{"c":106.4,"h":106.75,"l":102.56,"n":66372,"o":103,"t":"2025-05-19T04:00:00Z","v":4593498,"vw":105.772914},{"c":106.39,"h":106.84,"l":105.02,"n":62397,"o":105.37,"t":"2025-05-20T04:00:00Z","v":4030741,"vw":106.088774},{"c":103.61,"h":107,"l":102.57,"n":81928,"o":104.29,"t":"2025-05-21T04:00:00Z","v":5354885,"vw":104.583587},{"c":104.2,"h":105.29,"l":101.11,"n":64437,"o":102.7,"t":"2025-05-22T04:00:00Z","v":3799972,"vw":103.98306},{"c":104.14,"h":105.15,"l":101,"n":71270,"o":101.36,"t":"2025-05-23T04:00:00Z","v":3967381,"vw":103.566798},{"c":109.79,"h":110.18,"l":106.3,"n":90552,"o":107.52,"t":"2025-05-27T04:00:00Z","v":6457211,"vw":109.110674},{"c":109.22,"h":109.52,"l":107.05,"n":90267,"o":108.8,"t":"2025-05-28T04:00:00Z","v":5920495,"vw":108.670527},{"c":108.47,"h":114.34,"l":107.05,"n":87231,"o":113.81,"t":"2025-05-29T04:00:00Z","v":5914417,"vw":109.232983},{"c":107.93,"h":107.97,"l":104.71,"n":78842,"o":107.305,"t":"2025-05-30T04:00:00Z","v":6935573,"vw":107.222722},{"c":109.23,"h":109.38,"l":105.68,"n":64823,"o":108,"t":"2025-06-02T04:00:00Z","v":4001759,"vw":108.318368},{"c":112.34,"h":115.35,"l":110.62,"n":120501,"o":111.2,"t":"2025-06-03T04:00:00Z","v":8438159,"vw":112.988176},{"c":112.85,"h":115.65,"l":112.7,"n":79548,"o":113.32,"t":"2025-06-04T04:00:00Z","v":5005743,"vw":113.826403},{"c":112.22,"h":114.1757,"l":110.9564,"n":79024,"o":113.97,"t":"2025-06-05T04:00:00Z","v":4826880,"vw":112.62963},{"c":115.36,"h":116.62,"l":114.2515,"n":83186,"o":115,"t":"2025-06-06T04:00:00Z","v":5377105,"vw":115.331918},{"c":112,"h":115.5,"l":111.5,"n":95601,"o":115.17,"t":"2025-06-09T04:00:00Z","v":5820442,"vw":113.118935},{"c":108.47,"h":113.01,"l":107.38,"n":121460,"o":113,"t":"2025-06-10T04:00:00Z","v":7573025,"vw":109.018509},{"c":110.59,"h":111.89,"l":107.38,"n":78777,"o":108.4,"t":"2025-06-11T04:00:00Z","v":5560356,"vw":110.458237},{"c":114.5,"h":114.59,"l":108.81,"n":81812,"o":109.4,"t":"2025-06-12T04:00:00Z","v":6778728,"vw":113.526014},{"c":110.97,"h":113.7084,"l":110.3233,"n":83951,"o":111.08,"t":"2025-06-13T04:00:00Z","v":5900631,"vw":111.811629},{"c":116.45,"h":117.18,"l":113.39,"n":98227,"o":114.3,"t":"2025-06-16T04:00:00Z","v":7553759,"vw":116.294487},{"c":116.61,"h":120.33,"l":115.5,"n":87305,"o":117.02,"t":"2025-06-17T04:00:00Z","v":6102903,"vw":117.501346},{"c":119.08,"h":120.74,"l":115.67,"n":87244,"o":116.57,"t":"2025-06-18T04:00:00Z","v":6331654,"vw":119.128758},{"c":118.54,"h":120.4,"l":117.2,"n":91634,"o":119.65,"t":"2025-06-20T04:00:00Z","v":6689562,"vw":118.600329},{"c":116.54,"h":118.55,"l":112.7146,"n":120283,"o":117.5,"t":"2025-06-23T04:00:00Z","v":9121401,"vw":116.143914},{"c":122.32,"h":122.92,"l":117.49,"n":96009,"o":118.05,"t":"2025-06-24T04:00:00Z","v":7544700,"vw":121.015872},{"c":121.64,"h":124.619,"l":121.25,"n":82261,"o":123,"t":"2025-06-25T04:00:00Z","v":5324488,"vw":122.572864},{"c":123.8,"h":125.45,"l":121.47,"n":83939,"o":122.01,"t":"2025-06-26T04:00:00Z","v":5398106,"vw":123.948135},{"c":127.16,"h":128.5817,"l":124.8,"n":91310,"o":127,"t":"2025-06-27T04:00:00Z","v":9337698,"vw":127.078986},{"c":128.41,"h":129.31,"l":125.88,"n":76407,"o":128.08,"t":"2025-06-30T04:00:00Z","v":5349761,"vw":128.224234},{"c":122.54,"h":127.87,"l":120.28,"n":131384,"o":127,"t":"2025-07-01T04:00:00Z","v":8974339,"vw":123.010217},{"c":124.33,"h":126.47,"l":123.1,"n":84391,"o":124.12,"t":"2025-07-02T04:00:00Z","v":5761564,"vw":124.380691},{"c":127.84,"h":129.43,"l":124.55,"n":62566,"o":124.6,"t":"2025-07-03T04:00:00Z","v":4003575,"vw":127.700529},{"c":126.26,"h":129,"l":124.785,"n":73173,"o":127.84,"t":"2025-07-07T04:00:00Z","v":4426977,"vw":126.552846},{"c":125.89,"h":131.38,"l":124.9,"n":87418,"o":129.88,"t":"2025-07-08T04:00:00Z","v":6641560,"vw":127.01478},{"c":128.37,"h":129.48,"l":125.91,"n":77310,"o":127.03,"t":"2025-07-09T04:00:00Z","v":4936280,"vw":128.191584},{"c":120.72,"h":128.82,"l":110.06,"n":331236,"o":128,"t":"2025-07-10T04:00:00Z","v":24685984,"vw":118.371544},{"c":123.3,"h":124.64,"l":118.7,"n":112823,"o":120.11,"t":"2025-07-11T04:00:00Z","v":7222182,"vw":122.822162},{"c":124.72,"h":125.56,"l":122,"n":82705,"o":122,"t":"2025-07-14T04:00:00Z","v":6560353,"vw":124.126635},{"c":127.37,"h":129.44,"l":125.5,"n":89195,"o":127.94,"t":"2025-07-15T04:00:00Z","v":7079566,"vw":127.287715},{"c":125.4,"h":128.45,"l":122.51,"n":85588,"o":127.35,"t":"2025-07-16T04:00:00Z","v":6039414,"vw":125.281391},{"c":131.12,"h":133.52,"l":127.435,"n":121950,"o":128.25,"t":"2025-07-17T04:00:00Z","v":7989182,"vw":131.382134},{"c":129.06,"h":133.2,"l":128.44,"n":92894,"o":131.515,"t":"2025-07-18T04:00:00Z","v":5780365,"vw":129.842419},{"c":126.21,"h":129.75,"l":125.4,"n":80447,"o":129.2,"t":"2025-07-21T04:00:00Z","v":4821238,"vw":127.147515},{"c":125.29,"h":125.92,"l":119.1,"n":95251,"o":125.86,"t":"2025-07-22T04:00:00Z","v":6335832,"vw":123.748759},{"c":130.19,"h":131.44,"l":127.37,"n":92319,"o":127.91,"t":"2025-07-23T04:00:00Z","v":6072862,"vw":130.03381},{"c":130.87,"h":132.95,"l":129.39,"n":71774,"o":131.98,"t":"2025-07-24T04:00:00Z","v":4504529,"vw":130.798528},{"c":137.47,"h":137.66,"l":132.13,"n":130575,"o":132.13,"t":"2025-07-25T04:00:00Z","v":8555961,"vw":136.054049},{"c":142.55,"h":143.1,"l":138.02,"n":147593,"o":139.13,"t":"2025-07-28T04:00:00Z","v":10607149,"vw":140.825405},{"c":142.7,"h":146.32,"l":140.38,"n":188034,"o":143.08,"t":"2025-07-29T04:00:00Z","v":15169746,"vw":143.529991},{"c":144.17,"h":153.5,"l":140.36,"n":272808,"o":147.075,"t":"2025-07-30T04:00:00Z","v":18502316,"vw":146.058964},{"c":145.6,"h":152.59,"l":145.43,"n":160580,"o":148.75,"t":"2025-07-31T04:00:00Z","v":10875599,"vw":148.195069},{"c":141.59,"h":143.14,"l":136,"n":159997,"o":137.28,"t":"2025-08-01T04:00:00Z","v":11014995,"vw":140.009319},{"c":140.2,"h":144.265,"l":139.55,"n":102936,"o":144.265,"t":"2025-08-04T04:00:00Z","v":6744805,"vw":141.256004},{"c":138.76,"h":141.4,"l":135.3535,"n":90796,"o":140.83,"t":"2025-08-05T04:00:00Z","v":5091083,"vw":138.600505},{"c":139.75,"h":140.21,"l":136.25,"n":68947,"o":137.59,"t":"2025-08-06T04:00:00Z","v":4079323,"vw":138.95716},{"c":139.39,"h":141.04,"l":137.4201,"n":78554,"o":141,"t":"2025-08-07T04:00:00Z","v":5302536,"vw":139.302536},{"c":139.93,"h":141.58,"l":138.4,"n":64828,"o":141.18,"t":"2025-08-08T04:00:00Z","v":3733998,"vw":140.096669},{"c":139.83,"h":141.44,"l":138.5,"n":69887,"o":139.17,"t":"2025-08-11T04:00:00Z","v":4109541,"vw":140.154342},{"c":143.72,"h":145.6,"l":139.8,"n":96197,"o":141.3,"t":"2025-08-12T04:00:00Z","v":6225573,"vw":143.410261},{"c":137.4,"h":145.12,"l":133.95,"n":153492,"o":145,"t":"2025-08-13T04:00:00Z","v":9976037,"vw":137.233129},{"c":132.52,"h":135.93,"l":131.53,"n":129006,"o":134.21,"t":"2025-08-14T04:00:00Z","v":8129177,"vw":133.277884},{"c":133.07,"h":133.35,"l":129.22,"n":76902,"o":132.52,"t":"2025-08-15T04:00:00Z","v":6207691,"vw":132.303253},{"c":135.69,"h":135.78,"l":132.25,"n":64164,"o":132.37,"t":"2025-08-18T04:00:00Z","v":3251361,"vw":134.498552},{"c":129.05,"h":133.97,"l":127.34,"n":116993,"o":133.01,"t":"2025-08-19T04:00:00Z","v":7307704,"vw":129.752814},{"c":127.54,"h":127.64,"l":121.4101,"n":139079,"o":126.43,"t":"2025-08-20T04:00:00Z","v":8282295,"vw":124.645663},{"c":126.58,"h":128.63,"l":125.785,"n":60537,"o":127.77,"t":"2025-08-21T04:00:00Z","v":3744317,"vw":126.990044},{"c":125.97,"h":131.239,"l":125.72,"n":94138,"o":127,"t":"2025-08-22T04:00:00Z","v":5622135,"vw":127.643819},{"c":125.02,"h":126.85,"l":123.93,"n":76757,"o":126.46,"t":"2025-08-25T04:00:00Z","v":4610783,"vw":125.23363},{"c":127.93,"h":129.275,"l":124.91,"n":79819,"o":125.51,"t":"2025-08-26T04:00:00Z","v":5947545,"vw":128.048304},{"c":129.31,"h":131.17,"l":126.5634,"n":89447,"o":127.43,"t":"2025-08-27T04:00:00Z","v":6412823,"vw":129.418482},{"c":134.23,"h":134.9325,"l":131.17,"n":109316,"o":133.01,"t":"2025-08-28T04:00:00Z","v":6817490,"vw":133.747224},{"c":127.55,"h":133.34,"l":126.23,"n":108677,"o":133.13,"t":"2025-08-29T04:00:00Z","v":6367260,"vw":128.053161},{"c":124.01,"h":124.49,"l":119.665,"n":136104,"o":123.7,"t":"2025-09-02T04:00:00Z","v":8130491,"vw":122.252874},{"c":125.59,"h":125.735,"l":123.07,"n":69525,"o":124.8,"t":"2025-09-03T04:00:00Z","v":4081872,"vw":124.814618},{"c":125.7,"h":127.09,"l":124.47,"n":69892,"o":125.9,"t":"2025-09-04T04:00:00Z","v":4607288,"vw":125.614115},{"c":124,"h":128.5772,"l":118.7,"n":124982,"o":127.81,"t":"2025-09-05T04:00:00Z","v":7719608,"vw":122.672139},{"c":121.82,"h":125.72,"l":120.97,"n":111353,"o":125.71,"t":"2025-09-08T04:00:00Z","v":10222668,"vw":122.894394},{"c":125.58,"h":125.98,"l":120.83,"n":105730,"o":124.08,"t":"2025-09-09T04:00:00Z","v":7608500,"vw":124.205496},{"c":136.74,"h":141.22,"l":134.24,"n":182615,"o":134.24,"t":"2025-09-10T04:00:00Z","v":12971116,"vw":138.177949},{"c":135.71,"h":138.42,"l":133.95,"n":103711,"o":138.42,"t":"2025-09-11T04:00:00Z","v":6775555,"vw":135.739196},{"c":134.84,"h":137.0924,"l":133.56,"n":68607,"o":135.5,"t":"2025-09-12T04:00:00Z","v":4065365,"vw":135.392029},{"c":138.26,"h":142.06,"l":134.4,"n":115411,"o":135.92,"t":"2025-09-15T04:00:00Z","v":7643918,"vw":139.338139},{"c":136.65,"h":141.215,"l":135.13,"n":96826,"o":140.25,"t":"2025-09-16T04:00:00Z","v":5449884,"vw":136.938052},{"c":136.83,"h":137.565,"l":132.685,"n":94398,"o":135.64,"t":"2025-09-17T04:00:00Z","v":5123266,"vw":135.458606},{"c":141.96,"h":142.62,"l":136.97,"n":91824,"o":139,"t":"2025-09-18T04:00:00Z","v":5294954,"vw":140.685411},{"c":143.6,"h":144.49,"l":139.38,"n":89232,"o":142.63,"t":"2025-09-19T04:00:00Z","v":6682817,"vw":142.688853},{"c":151.96,"h":152.45,"l":142.25,"n":153991,"o":143.05,"t":"2025-09-22T04:00:00Z","v":8731683,"vw":149.497111},{"c":142.61,"h":152.1,"l":139.15,"n":237231,"o":151.32,"t":"2025-09-23T04:00:00Z","v":16541269,"vw":144.161389},{"c":141.62,"h":146.1,"l":140.85,"n":104654,"o":143.48,"t":"2025-09-24T04:00:00Z","v":5978086,"vw":143.056733},{"c":139.77,"h":141.185,"l":133.85,"n":112833,"o":137.01,"t":"2025-09-25T04:00:00Z","v":6197612,"vw":138.22797},{"c":138.62,"h":140.98,"l":137.08,"n":69095,"o":139,"t":"2025-09-26T04:00:00Z","v":3607596,"vw":138.702047},{"c":143.31,"h":145.61,"l":141.4,"n":104367,"o":142,"t":"2025-09-29T04:00:00Z","v":5876652,"vw":143.999585},{"c":150.86,"h":150.93,"l":144,"n":115858,"o":144,"t":"2025-09-30T04:00:00Z","v":6822349,"vw":148.531484},{"c":161.59,"h":162.225,"l":147.35,"n":202765,"o":149.12,"t":"2025-10-01T04:00:00Z","v":12843988,"vw":158.109822},{"c":161.64,"h":168.99,"l":157.3101,"n":144966,"o":164.3,"t":"2025-10-02T04:00:00Z","v":8936068,"vw":161.653475},{"c":160.2,"h":163.88,"l":157.83,"n":102840,"o":161.64,"t":"2025-10-03T04:00:00Z","v":5728509,"vw":161.264166},{"c":162.8,"h":169.83,"l":162.34,"n":123911,"o":168.845,"t":"2025-10-06T04:00:00Z","v":7203318,"vw":165.106562},{"c":158.87,"h":165,"l":154.77,"n":120538,"o":164.75,"t":"2025-10-07T04:00:00Z","v":6899058,"vw":159.887271},{"c":167.38,"h":167.55,"l":159.2722,"n":94722,"o":160.525,"t":"2025-10-08T04:00:00Z","v":4889887,"vw":165.153137},{"c":168.88,"h":170.889,"l":164.75,"n":93374,"o":168.38,"t":"2025-10-09T04:00:00Z","v":4972755,"vw":167.51587},{"c":169.01,"h":183.105,"l":168.65,"n":242336,"o":178.43,"t":"2025-10-10T04:00:00Z","v":16066576,"vw":174.826303},{"c":179,"h":184.44,"l":172.0001,"n":180800,"o":175.01,"t":"2025-10-13T04:00:00Z","v":11056210,"vw":179.286423},{"c":175.15,"h":181.84,"l":168.2,"n":132727,"o":171.69,"t":"2025-10-14T04:00:00Z","v":7427538,"vw":175.992037},{"c":180.51,"h":182.99,"l":175.6,"n":108672,"o":180,"t":"2025-10-15T04:00:00Z","v":5642876,"vw":179.846034},{"c":177.82,"h":183,"l":175.21,"n":96809,"o":182.51,"t":"2025-10-16T04:00:00Z","v":5000095,"vw":178.227783},{"c":174,"h":178,"l":170.3,"n":118822,"o":175,"t":"2025-10-17T04:00:00Z","v":5880669,"vw":173.859788},{"c":175.73,"h":179.79,"l":173.95,"n":124090,"o":178,"t":"2025-10-20T04:00:00Z","v":6691952,"vw":176.080052},{"c":174.8,"h":177.1901,"l":170.56,"n":138605,"o":175.08,"t":"2025-10-21T04:00:00Z","v":8130678,"vw":174.95598},{"c":171.59,"h":184.5,"l":162.68,"n":339336,"o":182.6,"t":"2025-10-22T04:00:00Z","v":22483600,"vw":170.196233},{"c":183.2,"h":184.0399,"l":174,"n":166277,"o":174.53,"t":"2025-10-23T04:00:00Z","v":9679416,"vw":181.520362},{"c":186.06,"h":188.89,"l":184.9,"n":131501,"o":186.85,"t":"2025-10-24T04:00:00Z","v":7188475,"vw":186.555157},{"c":192.9,"h":194,"l":188.914,"n":109861,"o":189.99,"t":"2025-10-27T04:00:00Z","v":6672965,"vw":191.776692},{"c":190.57,"h":195.705,"l":186.02,"n":115048,"o":192.77,"t":"2025-10-28T04:00:00Z","v":6044059,"vw":190.505734},{"c":199.27,"h":199.5,"l":193.13,"n":110937,"o":193.7,"t":"2025-10-29T04:00:00Z","v":6298911,"vw":197.395979},{"c":193.76,"h":202.45,"l":192.39,"n":112100,"o":193.86,"t":"2025-10-30T04:00:00Z","v":5693489,"vw":195.755373},{"c":192.86,"h":199.8696,"l":188.58,"n":118699,"o":196.95,"t":"2025-10-31T04:00:00Z","v":7726594,"vw":192.854941},{"c":191.4,"h":197.6,"l":189.57,"n":111463,"o":196.15,"t":"2025-11-03T05:00:00Z","v":6065122,"vw":191.951666},{"c":180.82,"h":186.9,"l":177.5001,"n":160302,"o":183.3,"t":"2025-11-04T05:00:00Z","v":8984794,"vw":181.963758},{"c":190.71,"h":193.4,"l":181,"n":115546,"o":182.075,"t":"2025-11-05T05:00:00Z","v":6534680,"vw":189.368268},{"c":183.02,"h":191.005,"l":180.51,"n":111366,"o":191.005,"t":"2025-11-06T05:00:00Z","v":5907135,"vw":183.900314},{"c":179.8,"h":179.8,"l":169.61,"n":167467,"o":177,"t":"2025-11-07T05:00:00Z","v":9143033,"vw":175.011398},{"c":187.84,"h":191.41,"l":184.76,"n":101893,"o":188.02,"t":"2025-11-10T05:00:00Z","v":5590097,"vw":188.042447},{"c":179.05,"h":187.48,"l":178.04,"n":94473,"o":184,"t":"2025-11-11T05:00:00Z","v":5625672,"vw":181.021607},{"c":173.37,"h":182.57,"l":173.01,"n":108983,"o":182.11,"t":"2025-11-12T05:00:00Z","v":6131655,"vw":175.965561},{"c":163.64,"h":170.65,"l":160.67,"n":188372,"o":169.975,"t":"2025-11-13T05:00:00Z","v":11389923,"vw":163.748217},{"c":170.97,"h":175.88,"l":159.66,"n":154891,"o":162,"t":"2025-11-14T05:00:00Z","v":10018674,"vw":170.61423},{"c":166.65,"h":174.85,"l":164.56,"n":86181,"o":168.39,"t":"2025-11-17T05:00:00Z","v":5249941,"vw":168.993322},{"c":164.86,"h":169.126,"l":158,"n":126636,"o":163.31,"t":"2025-11-18T05:00:00Z","v":7586347,"vw":163.912078},{"c":170.65,"h":174.66,"l":165.91,"n":100332,"o":166.06,"t":"2025-11-19T05:00:00Z","v":6070466,"vw":171.054279},{"c":159.61,"h":180.8751,"l":158.08,"n":169956,"o":176.92,"t":"2025-11-20T05:00:00Z","v":10076061,"vw":168.32917},{"c":159.83,"h":161.29,"l":149.11,"n":162660,"o":160,"t":"2025-11-21T05:00:00Z","v":10577739,"vw":156.483958},{"c":168.91,"h":171.8,"l":162.43,"n":118890,"o":162.43,"t":"2025-11-24T05:00:00Z","v":8208234,"vw":168.526056},{"c":169.57,"h":169.66,"l":158.89,"n":93984,"o":167.55,"t":"2025-11-25T05:00:00Z","v":8573194,"vw":166.285249},{"c":172.02,"h":174.8699,"l":170.55,"n":79385,"o":172.205,"t":"2025-11-26T05:00:00Z","v":5264773,"vw":172.852525},{"c":179.73,"h":179.8,"l":172.66,"n":70605,"o":173.52,"t":"2025-11-28T05:00:00Z","v":4059633,"vw":177.301596},{"c":179.22,"h":182.645,"l":173.2,"n":115740,"o":175.9,"t":"2025-12-01T05:00:00Z","v":6501549,"vw":179.487906},{"c":180.91,"h":186.37,"l":179.62,"n":101144,"o":182.82,"t":"2025-12-02T05:00:00Z","v":5304528,"vw":182.591531},{"c":178.88,"h":180.93,"l":172.7,"n":94030,"o":179.02,"t":"2025-12-03T05:00:00Z","v":5374469,"vw":177.865535},{"c":182.54,"h":185.34,"l":177.16,"n":85010,"o":179.34,"t":"2025-12-04T05:00:00Z","v":4962322,"vw":182.32367},{"c":189.02,"h":189.66,"l":180.1,"n":130321,"o":182.17,"t":"2025-12-05T05:00:00Z","v":7445754,"vw":186.285909},{"c":185.61,"h":188.5,"l":182,"n":97496,"o":186.17,"t":"2025-12-08T05:00:00Z","v":5556335,"vw":185.539241},{"c":178.38,"h":182.5,"l":176.54,"n":110265,"o":181.18,"t":"2025-12-09T05:00:00Z","v":6414726,"vw":178.806324},{"c":181.82,"h":185.405,"l":175.55,"n":88140,"o":179.38,"t":"2025-12-10T05:00:00Z","v":5301306,"vw":181.016338},{"c":178.66,"h":179,"l":167.18,"n":171549,"o":177.5,"t":"2025-12-11T05:00:00Z","v":11321137,"vw":172.799075},{"c":161.27,"h":174.15,"l":159.8201,"n":197953,"o":173.3,"t":"2025-12-12T05:00:00Z","v":12512180,"vw":164.328529},{"c":161.74,"h":166.55,"l":160,"n":136592,"o":163.41,"t":"2025-12-15T05:00:00Z","v":8861391,"vw":162.981114},{"c":160.66,"h":162.47,"l":154.65,"n":116760,"o":158.35,"t":"2025-12-16T05:00:00Z","v":7808725,"vw":158.884503},{"c":149.83,"h":161.01,"l":147.82,"n":180551,"o":161.01,"t":"2025-12-17T05:00:00Z","v":11959757,"vw":151.321642},{"c":154.39,"h":158.755,"l":151.5,"n":108857,"o":156.43,"t":"2025-12-18T05:00:00Z","v":7773779,"vw":154.915655},{"c":159.82,"h":162.37,"l":155.27,"n":133838,"o":156,"t":"2025-12-19T05:00:00Z","v":9716444,"vw":159.974934},{"c":166.25,"h":167,"l":162.95,"n":98577,"o":166.13,"t":"2025-12-22T05:00:00Z","v":5688114,"vw":165.460628},{"c":166.26,"h":167.96,"l":161.83,"n":61214,"o":165.53,"t":"2025-12-23T05:00:00Z","v":3220439,"vw":165.892666},{"c":166.87,"h":167.5,"l":164.62,"n":32578,"o":166,"t":"2025-12-24T05:00:00Z","v":1335185,"vw":166.639051},{"c":167.58,"h":168.4399,"l":165.85,"n":50899,"o":167.26,"t":"2025-12-26T05:00:00Z","v":2532778,"vw":167.31359},{"c":165.62,"h":168.99,"l":163.79,"n":60759,"o":165.8,"t":"2025-12-29T05:00:00Z","v":3075201,"vw":165.643834},{"c":164.34,"h":166.3999,"l":163.88,"n":67457,"o":165.99,"t":"2025-12-30T05:00:00Z","v":3764250,"vw":164.603886},{"c":162.01,"h":165.7575,"l":161.91,"n":50983,"o":164.69,"t":"2025-12-31T05:00:00Z","v":2575507,"vw":163.063702},{"c":175.61,"h":177.25,"l":169.13,"n":125634,"o":169.465,"t":"2026-01-02T05:00:00Z","v":7348208,"vw":174.53525},{"c":173.95,"h":183.25,"l":170.44,"n":120709,"o":182.63,"t":"2026-01-05T05:00:00Z","v":5854541,"vw":174.9684},{"c":174.95,"h":175.21,"l":162.21,"n":137264,"o":169.36,"t":"2026-01-06T05:00:00Z","v":7813703,"vw":170.2994},{"c":171.54,"h":174.21,"l":168.53,"n":88433,"o":169,"t":"2026-01-07T05:00:00Z","v":5205647,"vw":172.042472},{"c":160.78,"h":171.26,"l":158.77,"n":150521,"o":170.75,"t":"2026-01-08T05:00:00Z","v":7684895,"vw":161.793165},{"c":163.58,"h":164.77,"l":161.19,"n":102855,"o":162.4,"t":"2026-01-09T05:00:00Z","v":5665293,"vw":163.224265},{"c":170.03,"h":171.33,"l":164.16,"n":80351,"o":164.18,"t":"2026-01-12T05:00:00Z","v":4181075,"vw":168.946362},{"c":172.72,"h":175.21,"l":169.74,"n":78945,"o":170.1,"t":"2026-01-13T05:00:00Z","v":3648016,"vw":172.958104},{"c":170.86,"h":175.56,"l":167.6,"n":71696,"o":172.2,"t":"2026-01-14T05:00:00Z","v":3780784,"vw":170.519392},{"c":172.54,"h":179.67,"l":172.35,"n":79811,"o":176,"t":"2026-01-15T05:00:00Z","v":4104038,"vw":175.758905},{"c":176.93,"h":180.37,"l":173.5,"n":88701,"o":174.63,"t":"2026-01-16T05:00:00Z","v":4502250,"vw":177.614499},{"c":175.18,"h":177.97,"l":170.0063,"n":87774,"o":170.85,"t":"2026-01-20T05:00:00Z","v":4690481,"vw":174.838073},{"c":181.47,"h":182.4961,"l":173,"n":102725,"o":176.69,"t":"2026-01-21T05:00:00Z","v":5587326,"vw":179.170373},{"c":181.12,"h":189.9,"l":179.2,"n":106820,"o":186.92,"t":"2026-01-22T05:00:00Z","v":5508687,"vw":182.571443},{"c":182.49,"h":183.72,"l":175.73,"n":67828,"o":182.22,"t":"2026-01-23T05:00:00Z","v":3496291,"vw":181.578539},{"c":181.23,"h":185.32,"l":180.08,"n":66675,"o":181.02,"t":"2026-01-26T05:00:00Z","v":3020062,"vw":181.88267},{"c":189.21,"h":189.3,"l":178.26,"n":85031,"o":182.4,"t":"2026-01-27T05:00:00Z","v":4390273,"vw":186.681373},{"c":193.76,"h":194,"l":188.07,"n":93594,"o":189.8,"t":"2026-01-28T05:00:00Z","v":4935707,"vw":191.351819},{"c":195.1,"h":199.1909,"l":186.18,"n":107826,"o":196.98,"t":"2026-01-29T05:00:00Z","v":5662049,"vw":193.4492},{"c":186.18,"h":200.395,"l":185.6,"n":88308,"o":194.91,"t":"2026-01-30T05:00:00Z","v":4502673,"vw":190.624741},{"c":190.01,"h":191.9,"l":182,"n":91576,"o":182.65,"t":"2026-02-02T05:00:00Z","v":4112054,"vw":188.817747},{"c":190.15,"h":195,"l":183.01,"n":99133,"o":190.01,"t":"2026-02-03T05:00:00Z","v":4432998,"vw":189.233557},{"c":182.56,"h":194.881,"l":172.6,"n":163419,"o":190.7,"t":"2026-02-04T05:00:00Z","v":8287247,"vw":181.267701},{"c":177.75,"h":183.3346,"l":172.35,"n":111996,"o":176.29,"t":"2026-02-05T05:00:00Z","v":6144625,"vw":177.061446},{"c":195.58,"h":195.81,"l":180.92,"n":124260,"o":180.92,"t":"2026-02-06T05:00:00Z","v":7197339,"vw":191.858678},{"c":202,"h":208.43,"l":195.835,"n":147236,"o":196.78,"t":"2026-02-09T05:00:00Z","v":7638392,"vw":203.649633},{"c":199.62,"h":206.35,"l":197.38,"n":116300,"o":203,"t":"2026-02-10T05:00:00Z","v":6707752,"vw":200.705623},{"c":248.51,"h":249.9499,"l":233,"n":330188,"o":233.25,"t":"2026-02-11T05:00:00Z","v":19793450,"vw":242.015422},{"c":236.51,"h":255.54,"l":234.51,"n":195107,"o":243.95,"t":"2026-02-12T05:00:00Z","v":12438830,"vw":243.406944},{"c":234.53,"h":239.51,"l":227.05,"n":111979,"o":238.22,"t":"2026-02-13T05:00:00Z","v":6785153,"vw":234.292095},{"c":243.53,"h":245.405,"l":232.12,"n":114411,"o":234.58,"t":"2026-02-17T05:00:00Z","v":6449593,"vw":241.037357},{"c":243.21,"h":254.05,"l":240.38,"n":100498,"o":247,"t":"2026-02-18T05:00:00Z","v":5350687,"vw":246.424303},{"c":243.06,"h":247.7099,"l":239.5241,"n":69819,"o":241.03,"t":"2026-02-19T05:00:00Z","v":3929753,"vw":243.360165},{"c":243.75,"h":246.8,"l":238.19,"n":77163,"o":240.99,"t":"2026-02-20T05:00:00Z","v":3879175,"vw":242.411788},{"c":245.42,"h":245.77,"l":240,"n":82667,"o":242.6,"t":"2026-02-23T05:00:00Z","v":4029119,"vw":243.623118},{"c":253.15,"h":253.48,"l":241.27,"n":99799,"o":246.5,"t":"2026-02-24T05:00:00Z","v":5461119,"vw":249.840718},{"c":262.19,"h":264.86,"l":255,"n":123842,"o":255.46,"t":"2026-02-25T05:00:00Z","v":6584043,"vw":261.573938},{"c":259.23,"h":260.15,"l":241.69,"n":149047,"o":260.15,"t":"2026-02-26T05:00:00Z","v":8571008,"vw":252.225162},{"c":254.89,"h":257.8,"l":245.67,"n":108929,"o":251.5,"t":"2026-02-27T05:00:00Z","v":6971191,"vw":252.363123},{"c":257.75,"h":258.8999,"l":244.22,"n":92595,"o":249.44,"t":"2026-03-02T05:00:00Z","v":5385613,"vw":254.751333},{"c":244.44,"h":248.2199,"l":234.72,"n":134070,"o":245.53,"t":"2026-03-03T05:00:00Z","v":6870983,"vw":242.809882},{"c":251.28,"h":255.3,"l":245.3401,"n":89034,"o":249.4,"t":"2026-03-04T05:00:00Z","v":4301165,"vw":251.324079},{"c":249.75,"h":258.32,"l":238.74,"n":102873,"o":247.49,"t":"2026-03-05T05:00:00Z","v":5294516,"vw":248.359734},{"c":241.78,"h":251.47,"l":238.6501,"n":135121,"o":241,"t":"2026-03-06T05:00:00Z","v":8770942,"vw":244.964797},{"c":264.35,"h":266.67,"l":251,"n":321795,"o":251.49,"t":"2026-03-09T04:00:00Z","v":20433343,"vw":260.11241},{"c":270.06,"h":274.85,"l":264.5,"n":193029,"o":265.55,"t":"2026-03-10T04:00:00Z","v":11311281,"vw":271.017857},{"c":268.26,"h":276.78,"l":266.57,"n":126417,"o":272.11,"t":"2026-03-11T04:00:00Z","v":7106770,"vw":270.793563},{"c":265.38,"h":271.44,"l":257.255,"n":127159,"o":263.65,"t":"2026-03-12T04:00:00Z","v":7468832,"vw":265.301319},{"c":258.88,"h":269.22,"l":256.0726,"n":120564,"o":265.2,"t":"2026-03-13T04:00:00Z","v":6984456,"vw":261.27629},{"c":264.74,"h":270.91,"l":261.68,"n":123297,"o":261.68,"t":"2026-03-16T04:00:00Z","v":7390062,"vw":266.326465},{"c":268.41,"h":270.87,"l":259.51,"n":100010,"o":260.66,"t":"2026-03-17T04:00:00Z","v":5123919,"vw":267.999903},{"c":264.71,"h":274.73,"l":264.5401,"n":120637,"o":271.63,"t":"2026-03-18T04:00:00Z","v":6676773,"vw":268.954912},{"c":269.17,"h":271.101,"l":256.04,"n":126045,"o":258.44,"t":"2026-03-19T04:00:00Z","v":7087468,"vw":266.064682},{"c":255.88,"h":272.84,"l":255.51,"n":181580,"o":268.62,"t":"2026-03-20T04:00:00Z","v":87830376,"vw":256.985579},{"c":256,"h":271.88,"l":255.12,"n":146062,"o":258.995,"t":"2026-03-23T04:00:00Z","v":8892037,"vw":261.022011},{"c":270.89,"h":270.91,"l":251.15,"n":119554,"o":256,"t":"2026-03-24T04:00:00Z","v":6846267,"vw":264.468442},{"c":276.16,"h":282.05,"l":274,"n":125638,"o":276.8,"t":"2026-03-25T04:00:00Z","v":5932874,"vw":277.460729},{"c":252.4,"h":274.16,"l":252.4,"n":146981,"o":273.81,"t":"2026-03-26T04:00:00Z","v":6627289,"vw":257.582547},{"c":251.07,"h":256.8399,"l":248.5,"n":108041,"o":249.96,"t":"2026-03-27T04:00:00Z","v":5448262,"vw":251.877103},{"c":234.22,"h":255.45,"l":231.7,"n":146350,"o":253.71,"t":"2026-03-30T04:00:00Z","v":6936306,"vw":237.773544},{"c":250.58,"h":251,"l":233,"n":126815,"o":233,"t":"2026-03-31T04:00:00Z","v":6689521,"vw":245.784506},{"c":259.37,"h":265.55,"l":257,"n":108079,"o":257,"t":"2026-04-01T04:00:00Z","v":5116129,"vw":261.418153},{"c":261.29,"h":266.9999,"l":247.9154,"n":93011,"o":249.12,"t":"2026-04-02T04:00:00Z","v":3968325,"vw":259.949345},{"c":258.73,"h":266.525,"l":258.59,"n":77176,"o":262.93,"t":"2026-04-06T04:00:00Z","v":3309435,"vw":260.62879},{"c":262.3,"h":262.48,"l":252.0101,"n":72857,"o":256.97,"t":"2026-04-07T04:00:00Z","v":2940097,"vw":258.900392},{"c":281.03,"h":285.6,"l":273.38,"n":120307,"o":279.87,"t":"2026-04-08T04:00:00Z","v":5701042,"vw":280.328567},{"c":287.64,"h":291,"l":280.97,"n":104288,"o":280.99,"t":"2026-04-09T04:00:00Z","v":5170230,"vw":287.486256},{"c":295.11,"h":297.56,"l":289.3,"n":101700,"o":289.75,"t":"2026-04-10T04:00:00Z","v":4649368,"vw":295.024632},{"c":299.96,"h":300.68,"l":294.98,"n":105983,"o":294.98,"t":"2026-04-13T04:00:00Z","v":4738636,"vw":298.937608},{"c":310.51,"h":312.46,"l":299.01,"n":111315,"o":307,"t":"2026-04-14T04:00:00Z","v":4998832,"vw":309.211949},{"c":301.16,"h":311,"l":296.64,"n":127230,"o":309.5,"t":"2026-04-15T04:00:00Z","v":5360086,"vw":302.759949},{"c":294.13,"h":303.31,"l":292.67,"n":114777,"o":303,"t":"2026-04-16T04:00:00Z","v":4837812,"vw":296.294421},{"c":307.34,"h":308.54,"l":298.22,"n":118176,"o":298.7,"t":"2026-04-17T04:00:00Z","v":5810048,"vw":305.261504},{"c":314.41,"h":315.66,"l":305.11,"n":111414,"o":307.005,"t":"2026-04-20T04:00:00Z","v":4677139,"vw":312.11246},{"c":312.44,"h":323.0379,"l":310.84,"n":146875,"o":316.1,"t":"2026-04-21T04:00:00Z","v":7290767,"vw":316.892244},{"c":305.14,"h":312.98,"l":296.8,"n":224166,"o":305.32,"t":"2026-04-22T04:00:00Z","v":9844771,"vw":304.341486},{"c":321.75,"h":325.25,"l":304.2,"n":150521,"o":304.2,"t":"2026-04-23T04:00:00Z","v":7072982,"vw":319.095573},{"c":323.46,"h":330.295,"l":316.4001,"n":117883,"o":328,"t":"2026-04-24T04:00:00Z","v":5287098,"vw":324.618754},{"c":322.43,"h":328.05,"l":307.071,"n":132601,"o":325.99,"t":"2026-04-27T04:00:00Z","v":5449229,"vw":318.596473},{"c":305.03,"h":314.51,"l":293.88,"n":180713,"o":307.195,"t":"2026-04-28T04:00:00Z","v":8226318,"vw":302.683057},{"c":306.18,"h":309.97,"l":299.8,"n":103522,"o":307.05,"t":"2026-04-29T04:00:00Z","v":4541134,"vw":304.847428},{"c":328.49,"h":330,"l":312.34,"n":133017,"o":313.75,"t":"2026-04-30T04:00:00Z","v":6274597,"vw":324.118434},{"c":328.31,"h":331.97,"l":324.23,"n":115791,"o":330.65,"t":"2026-05-01T04:00:00Z","v":4414314,"vw":328.566388},{"c":330.97,"h":332.95,"l":321.45,"n":136518,"o":329.58,"t":"2026-05-04T04:00:00Z","v":4931892,"vw":328.351592},{"c":341.02,"h":341.12,"l":330.6,"n":136282,"o":334.07,"t":"2026-05-05T04:00:00Z","v":5462304,"vw":337.701312},{"c":358.92,"h":359.84,"l":343.65,"n":164552,"o":351.56,"t":"2026-05-06T04:00:00Z","v":5590682,"vw":353.333112},{"c":340.01,"h":359,"l":336.18,"n":173528,"o":358.575,"t":"2026-05-07T04:00:00Z","v":5468163,"vw":342.964228},{"c":339.97,"h":350.99,"l":339.71,"n":136042,"o":349.785,"t":"2026-05-08T04:00:00Z","v":4087850,"vw":343.061861},{"c":367.92,"h":371.995,"l":342.013,"n":212982,"o":342.013,"t":"2026-05-11T04:00:00Z","v":7289959,"vw":364.116127},{"c":367.13,"h":370.265,"l":349.02,"n":179471,"o":361.32,"t":"2026-05-12T04:00:00Z","v":6564841,"vw":359.602307},{"c":369.99,"h":377.77,"l":360.91,"n":142994,"o":375.7,"t":"2026-05-13T04:00:00Z","v":4467988,"vw":370.322044},{"c":376.23,"h":379.935,"l":365.15,"n":118648,"o":370.24,"t":"2026-05-14T04:00:00Z","v":3617960,"vw":374.184917},{"c":370.94,"h":373.91,"l":356.27,"n":144518,"o":364.31,"t":"2026-05-15T04:00:00Z","v":4878468,"vw":368.236304},{"c":339.73,"h":370.295,"l":330.72,"n":263785,"o":370.295,"t":"2026-05-18T04:00:00Z","v":8101588,"vw":340.184815},{"c":322.63,"h":334.625,"l":314.34,"n":259232,"o":329.68,"t":"2026-05-19T04:00:00Z","v":9049864,"vw":323.247956},{"c":315.67,"h":329.43,"l":314.25,"n":183479,"o":325,"t":"2026-05-20T04:00:00Z","v":6022299,"vw":321.010272},{"c":323.4,"h":330.33,"l":319,"n":152392,"o":322.3,"t":"2026-05-21T04:00:00Z","v":5228054,"vw":325.634471},{"c":327.46,"h":334.89,"l":324,"n":139758,"o":333.96,"t":"2026-05-22T04:00:00Z","v":4809427,"vw":328.813821},{"c":323.91,"h":343.31,"l":323.26,"n":215541,"o":341.06,"t":"2026-05-26T04:00:00Z","v":6534635,"vw":330.807784},{"c":319.78,"h":326.1627,"l":310.1,"n":176378,"o":326.01,"t":"2026-05-27T04:00:00Z","v":5303176,"vw":318.724503},{"c":314.18,"h":320.675,"l":307.3001,"n":187660,"o":316.4,"t":"2026-05-28T04:00:00Z","v":5395037,"vw":313.980954},{"c":315.71,"h":319.58,"l":308,"n":177638,"o":315.2,"t":"2026-05-29T04:00:00Z","v":7237344,"vw":314.046403},{"c":323.39,"h":328.58,"l":313.1301,"n":182907,"o":317.99,"t":"2026-06-01T04:00:00Z","v":6172965,"vw":321.907511},{"c":334.49,"h":345.18,"l":331.23,"n":170836,"o":335.15,"t":"2026-06-02T04:00:00Z","v":5085786,"vw":336.066674},{"c":331.44,"h":343.63,"l":326.79,"n":143211,"o":340.865,"t":"2026-06-03T04:00:00Z","v":3935371,"vw":335.112059},{"c":323.92,"h":326.86,"l":306,"n":197586,"o":321.095,"t":"2026-06-04T04:00:00Z","v":6086846,"vw":317.460913},{"c":300.51,"h":315,"l":294.395,"n":236373,"o":313.755,"t":"2026-06-05T04:00:00Z","v":7342737,"vw":303.739413},{"c":300.57,"h":310.6066,"l":300.22,"n":150183,"o":309.25,"t":"2026-06-08T04:00:00Z","v":4798432,"vw":303.817612},{"c":289.52,"h":307.13,"l":276.5,"n":275380,"o":300.43,"t":"2026-06-09T04:00:00Z","v":11124360,"vw":288.60998},{"c":280.98,"h":294.35,"l":275.18,"n":192150,"o":284.52,"t":"2026-06-10T04:00:00Z","v":6912942,"vw":281.984948},{"c":297.88,"h":298.66,"l":283.4,"n":148638,"o":284.25,"t":"2026-06-11T04:00:00Z","v":5414990,"vw":292.986946},{"c":302.87,"h":305.19,"l":295.1,"n":129305,"o":303.48,"t":"2026-06-12T04:00:00Z","v":4964796,"vw":300.863252},{"c":311.93,"h":319.839,"l":310.371,"n":149747,"o":316,"t":"2026-06-15T04:00:00Z","v":5354929,"vw":313.696245},{"c":299.6,"h":316.3707,"l":299.09,"n":143723,"o":314.2,"t":"2026-06-16T04:00:00Z","v":4588717,"vw":305.772431},{"c":317.58,"h":329.6999,"l":303.2,"n":183241,"o":304.72,"t":"2026-06-17T04:00:00Z","v":6188855,"vw":318.936839},{"c":333.05,"h":337.79,"l":326.5,"n":174847,"o":331.23,"t":"2026-06-18T04:00:00Z","v":7270494,"vw":333.052138},{"c":357.96,"h":358.54,"l":338,"n":196889,"o":338.88,"t":"2026-06-22T04:00:00Z","v":7295266,"vw":351.121617},{"c":318.32,"h":337.97,"l":316.51,"n":298946,"o":337.96,"t":"2026-06-23T04:00:00Z","v":10290159,"vw":322.22368},{"c":316.43,"h":323.74,"l":308.28,"n":177170,"o":323.73,"t":"2026-06-24T04:00:00Z","v":6113168,"vw":316.466102},{"c":325.57,"h":340,"l":321.34,"n":178641,"o":338.92,"t":"2026-06-25T04:00:00Z","v":6320989,"vw":327.998973},{"c":303.95,"h":316,"l":300.19,"n":240250,"o":314,"t":"2026-06-26T04:00:00Z","v":21998547,"vw":304.408208},{"c":306.97,"h":309.2,"l":294.3,"n":182296,"o":304.65,"t":"2026-06-29T04:00:00Z","v":6717002,"vw":304.291911},{"c":334.82,"h":337.23,"l":310,"n":172125,"o":310,"t":"2026-06-30T04:00:00Z","v":7750702,"vw":329.550458},{"c":311.42,"h":327.215,"l":309.51,"n":159885,"o":325.8,"t":"2026-07-01T04:00:00Z","v":6269270,"vw":314.564862},{"c":300.53,"h":316.99,"l":296.45,"n":175435,"o":309.81,"t":"2026-07-02T04:00:00Z","v":5916083,"vw":302.342532},{"c":318.47,"h":329.38,"l":308.02,"n":167043,"o":311.99,"t":"2026-07-06T04:00:00Z","v":6436654,"vw":321.529067},{"c":305.58,"h":306.23,"l":287.11,"n":183262,"o":304.745,"t":"2026-07-07T04:00:00Z","v":5996634,"vw":298.935636},{"c":317.81,"h":319.65,"l":300.6,"n":124710,"o":301.64,"t":"2026-07-08T04:00:00Z","v":4430967,"vw":314.05956},{"c":323.92,"h":338.88,"l":322.38,"n":117112,"o":333.55,"t":"2026-07-09T04:00:00Z","v":3952118,"vw":327.961983},{"c":318.86,"h":323.81,"l":315.68,"n":81642,"o":320.31,"t":"2026-07-10T04:00:00Z","v":3006750,"vw":320.2717},{"c":305.87,"h":316.08,"l":302.07,"n":122235,"o":311.94,"t":"2026-07-13T04:00:00Z","v":3728128,"vw":307.038381},{"c":303.58,"h":317.18,"l":300.19,"n":110423,"o":315.53,"t":"2026-07-14T04:00:00Z","v":3566878,"vw":304.841599},{"c":304.57,"h":309.435,"l":289.78,"n":115214,"o":306.25,"t":"2026-07-15T04:00:00Z","v":3881173,"vw":300.872027},{"c":294.11,"h":301.28,"l":287.53,"n":142258,"o":297,"t":"2026-07-16T04:00:00Z","v":5024976,"vw":292.721201},{"c":289.56,"h":297.325,"l":272.93,"n":161602,"o":279.21,"t":"2026-07-17T04:00:00Z","v":6076149,"vw":286.783258},{"c":291.67,"h":301.6601,"l":290.96,"n":102138,"o":295,"t":"2026-07-20T04:00:00Z","v":3775397,"vw":294.49707},{"c":304.5,"h":306.45,"l":297.15,"n":95363,"o":303.05,"t":"2026-07-21T04:00:00Z","v":3490171,"vw":303.034929},{"c":301.16,"h":303.8845,"l":293.55,"n":98075,"o":294.255,"t":"2026-07-22T04:00:00Z","v":2940016,"vw":300.416586},{"c":304.04,"h":313.61,"l":300,"n":89676,"o":300,"t":"2026-07-23T04:00:00Z","v":3103386,"vw":305.610828},{"c":290.36,"h":302.49,"l":288.55,"n":101553,"o":300.5,"t":"2026-07-24T04:00:00Z","v":3411031,"vw":294.096708},{"c":287.6,"h":296.71,"l":272.53,"n":131939,"o":293.03,"t":"2026-07-27T04:00:00Z","v":5024964,"vw":282.582551},{"c":269.56,"h":274.66,"l":259.19,"n":212162,"o":272.58,"t":"2026-07-28T04:00:00Z","v":8166019,"vw":266.904971},{"c":223.04,"h":248.8,"l":220.92,"n":477538,"o":245.99,"t":"2026-07-29T04:00:00Z","v":21279596,"vw":229.873955},{"c":227.5,"h":241.32,"l":224.6,"n":340840,"o":237.2,"t":"2026-07-30T04:00:00Z","v":14513576,"vw":230.503492},{"c":241.57,"h":251.709,"l":233.17,"n":244486,"o":246.87,"t":"2026-07-31T04:00:00Z","v":10852670,"vw":243.196356},{"c":263.05,"h":264.14,"l":234.96,"n":232261,"o":236.98,"t":"2026-08-03T04:00:00Z","v":9524883,"vw":257.349914},{"c":269.93,"h":276.5201,"l":268.12,"n":158508,"o":275.21,"t":"2026-08-04T04:00:00Z","v":5809711,"vw":272.284241},{"c":277.94,"h":282.5,"l":270,"n":145324,"o":270.45,"t":"2026-08-05T04:00:00Z","v":5939012,"vw":278.888636},{"c":275.17,"h":286.36,"l":270.063,"n":136093,"o":271.13,"t":"2026-08-06T04:00:00Z","v":5088960,"vw":279.104094},{"c":272.4,"h":285.9038,"l":269.19,"n":113512,"o":284.92,"t":"2026-08-07T04:00:00Z","v":3915160,"vw":275.299918},{"c":270.1,"h":278.68,"l":267.52,"n":96800,"o":277.28,"t":"2026-08-10T04:00:00Z","v":2865764,"vw":271.710336},{"c":281.81,"h":284.68,"l":273.9,"n":100207,"o":275.5,"t":"2026-08-11T04:00:00Z","v":3691791,"vw":279.93915},{"c":288.36,"h":298.29,"l":286.011,"n":121434,"o":298.29,"t":"2026-08-12T04:00:00Z","v":4039997,"vw":292.227063},{"c":287.07,"h":293.51,"l":286.88,"n":93539,"o":287.945,"t":"2026-08-13T04:00:00Z","v":3125217,"vw":289.800607},{"c":293.84,"h":295.47,"l":285.25,"n":87528,"o":287.07,"t":"2026-08-14T04:00:00Z","v":3158557,"vw":292.829494},{"c":292.43,"h":300.3,"l":290.5781,"n":95234,"o":297.88,"t":"2026-08-17T04:00:00Z","v":3582046,"vw":295.284035},{"c":272.54,"h":281.6694,"l":270.31,"n":171062,"o":281,"t":"2026-08-18T04:00:00Z","v":5592329,"vw":273.573255},{"c":261,"h":275.55,"l":256.11,"n":170718,"o":273,"t":"2026-08-19T04:00:00Z","v":6214139,"vw":262.262261},{"c":264.63,"h":264.95,"l":252.16,"n":129210,"o":258.585,"t":"2026-08-20T04:00:00Z","v":5216027,"vw":259.629889},{"c":261.95,"h":268.2,"l":257.485,"n":95538,"o":268.2,"t":"2026-08-21T04:00:00Z","v":3218698,"vw":261.860254},{"c":254.97,"h":258.3,"l":249.97,"n":120273,"o":257,"t":"2026-08-24T04:00:00Z","v":3993203,"vw":253.614031},{"c":255.75,"h":267.045,"l":255.03,"n":108715,"o":263.09,"t":"2026-08-25T04:00:00Z","v":3931720,"vw":258.216869},{"c":263.81,"h":265.78,"l":255.34,"n":105428,"o":256.61,"t":"2026-08-26T04:00:00Z","v":3935646,"vw":262.618215},{"c":269.28,"h":274.76,"l":262.23,"n":116756,"o":273,"t":"2026-08-27T04:00:00Z","v":4612995,"vw":267.695288},{"c":257.08,"h":270,"l":255.57,"n":107325,"o":269.06,"t":"2026-08-28T04:00:00Z","v":3855562,"vw":259.918859},{"c":258.72,"h":261.79,"l":254.9093,"n":89624,"o":258.24,"t":"2026-08-31T04:00:00Z","v":4091905,"vw":258.119909},{"c":255.97,"h":257.89,"l":248.75,"n":113971,"o":255.22,"t":"2026-09-01T04:00:00Z","v":4289182,"vw":253.870264},{"c":256.7,"h":260.05,"l":251.5,"n":84178,"o":254.97,"t":"2026-09-02T04:00:00Z","v":3018547,"vw":256.707793},{"c":268.83,"h":270.99,"l":254.5,"n":110589,"o":256.49,"t":"2026-09-03T04:00:00Z","v":4250881,"vw":266.445553},{"c":280.53,"h":280.99,"l":271.2,"n":112837,"o":273.945,"t":"2026-09-04T04:00:00Z","v":3327710,"vw":277.109495},{"c":290.83,"h":295.34,"l":282,"n":136022,"o":285,"t":"2026-09-08T04:00:00Z","v":4763254,"vw":290.783062},{"c":262.89,"h":290.23,"l":260,"n":266270,"o":288.69,"t":"2026-09-09T04:00:00Z","v":9808245,"vw":267.226332},{"c":248.13,"h":262,"l":244.77,"n":265466,"o":259.1,"t":"2026-09-10T04:00:00Z","v":10065068,"vw":249.243564},{"c":257.06,"h":258.7799,"l":251.84,"n":133815,"o":252.5,"t":"2026-09-11T04:00:00Z","v":4776415,"vw":256.848227},{"c":237.39,"h":241.3,"l":226.94,"n":278660,"o":228,"t":"2026-09-14T04:00:00Z","v":10916250,"vw":236.149586},{"c":234.61,"h":245.41,"l":233.9,"n":143925,"o":243.02,"t":"2026-09-15T04:00:00Z","v":5743371,"vw":237.202232},{"c":239.41,"h":244.76,"l":237.64,"n":130149,"o":240,"t":"2026-09-16T04:00:00Z","v":5518743,"vw":240.995259},{"c":241.49,"h":252.34,"l":241.25,"n":123391,"o":249.75,"t":"2026-09-17T04:00:00Z","v":4972144,"vw":243.532112},{"c":249.39,"h":250.15,"l":242.43,"n":121389,"o":246.19,"t":"2026-09-18T04:00:00Z","v":7840958,"vw":248.024642},{"c":250.86,"h":254.8757,"l":247.6055,"n":130171,"o":254.67,"t":"2026-09-21T04:00:00Z","v":4873967,"vw":251.389408},{"c":253.46,"h":255.4,"l":249.14,"n":111694,"o":250.3,"t":"2026-09-22T04:00:00Z","v":3529840,"vw":253.464036},{"c":248.78,"h":255.02,"l":248.505,"n":99820,"o":253.675,"t":"2026-09-23T04:00:00Z","v":3561572,"vw":250.491618},{"c":245.3,"h":246.9,"l":239.0001,"n":116251,"o":240.47,"t":"2026-09-24T04:00:00Z","v":4132830,"vw":243.529057},{"c":253.28,"h":254.5,"l":248,"n":104104,"o":249.18,"t":"2026-09-25T04:00:00Z","v":4139620,"vw":251.885618},{"c":244.04,"h":254.2,"l":242.52,"n":114300,"o":253.23,"t":"2026-09-28T04:00:00Z","v":4291893,"vw":245.866493},{"c":248.34,"h":254.13,"l":246.84,"n":95295,"o":251.38,"t":"2026-09-29T04:00:00Z","v":3304012,"vw":250.025306},{"c":241.31,"h":250.8204,"l":241.27,"n":114868,"o":249.48,"t":"2026-09-30T04:00:00Z","v":4183719,"vw":243.107712},{"c":246.12,"h":249.53,"l":238.3,"n":101553,"o":242.92,"t":"2026-10-01T04:00:00Z","v":3480441,"vw":244.849611},{"c":252.18,"h":254.8,"l":248.54,"n":95905,"o":250.64,"t":"2026-10-02T04:00:00Z","v":3356707,"vw":251.923889},{"c":253.62,"h":258.1,"l":250.06,"n":110217,"o":254.34,"t":"2026-10-05T04:00:00Z","v":4358623,"vw":254.519197},{"c":253.14,"h":256.5,"l":249.1,"n":123575,"o":253.195,"t":"2026-10-06T04:00:00Z","v":4249896,"vw":253.365848},{"c":246.49,"h":246.87,"l":239.64,"n":157118,"o":244.025,"t":"2026-10-07T04:00:00Z","v":5498762,"vw":243.754289},{"c":243.73,"h":252.105,"l":239.76,"n":143712,"o":242.2,"t":"2026-10-08T04:00:00Z","v":5879514,"vw":245.381417},{"c":242.78,"h":248.49,"l":239.89,"n":90548,"o":246.47,"t":"2026-10-09T04:00:00Z","v":3431369,"vw":244.296345},{"c":239.36,"h":242.82,"l":237.4,"n":102100,"o":239.66,"t":"2026-10-12T04:00:00Z","v":3537354,"vw":240.139096},{"c":237.29,"h":238.55,"l":230.685,"n":131509,"o":234.26,"t":"2026-10-13T04:00:00Z","v":4818134,"vw":235.345675},{"c":222.83,"h":234.8,"l":220.205,"n":204565,"o":233.92,"t":"2026-10-14T04:00:00Z","v":7376761,"vw":224.312342},{"c":214.75,"h":215.36,"l":204.38,"n":259791,"o":212.2,"t":"2026-10-15T04:00:00Z","v":11731084,"vw":210.09786}],"volatilityBars":[{"c":248.5,"h":249.8,"l":245.531,"n":664,"o":247.01,"t":"2026-10-09T08:00:00Z","v":10403,"vw":248.044671},{"c":248.12,"h":249.9,"l":248.12,"n":8,"o":248.5,"t":"2026-10-09T08:15:00Z","v":255,"vw":248.889058},{"c":249.55,"h":249.55,"l":248.98,"n":8,"o":248.98,"t":"2026-10-09T08:45:00Z","v":92,"vw":249.265},{"c":248.49,"h":249.79,"l":248.49,"n":46,"o":249,"t":"2026-10-09T09:00:00Z","v":3163,"vw":249.055651},{"c":249.1281,"h":249.2431,"l":248.2203,"n":4,"o":249.2431,"t":"2026-10-09T09:15:00Z","v":133,"vw":248.858579},{"c":248.06,"h":248.8,"l":248.06,"n":33,"o":248.8,"t":"2026-10-09T09:30:00Z","v":679,"vw":248.580275},{"c":248,"h":248.06,"l":248,"n":6,"o":248.06,"t":"2026-10-09T10:00:00Z","v":472,"vw":248.013043},{"c":248.5,"h":248.5692,"l":248.5,"n":2,"o":248.5692,"t":"2026-10-09T10:15:00Z","v":550,"vw":248.506291},{"c":247.8,"h":248,"l":247.12,"n":20,"o":248,"t":"2026-10-09T10:30:00Z","v":428,"vw":247.648403},{"c":248,"h":248.3,"l":247.2,"n":31,"o":247.2,"t":"2026-10-09T10:45:00Z","v":510,"vw":247.683146},{"c":247,"h":248.2675,"l":246,"n":219,"o":247.32,"t":"2026-10-09T11:00:00Z","v":2709,"vw":247.028676},{"c":247.8012,"h":247.84,"l":246.7092,"n":97,"o":246.7092,"t":"2026-10-09T11:15:00Z","v":1897,"vw":247.323755},{"c":247.76,"h":248.2,"l":247.5,"n":69,"o":247.5,"t":"2026-10-09T11:30:00Z","v":2181,"vw":247.986467},{"c":247.73,"h":248.34,"l":247.7,"n":35,"o":248,"t":"2026-10-09T11:45:00Z","v":929,"vw":248.05486},{"c":247.4,"h":248.1,"l":247.11,"n":42,"o":248.1,"t":"2026-10-09T12:00:00Z","v":497,"vw":247.421576},{"c":248,"h":248,"l":247,"n":38,"o":247.8,"t":"2026-10-09T12:15:00Z","v":845,"vw":247.290897},{"c":246.6,"h":247.25,"l":246.56,"n":139,"o":247,"t":"2026-10-09T12:30:00Z","v":5369,"vw":247.181688},{"c":247.5,"h":247.99,"l":246.2,"n":166,"o":246.2,"t":"2026-10-09T12:45:00Z","v":3965,"vw":247.508063},{"c":246.84,"h":247.5,"l":246.4384,"n":62,"o":247.01,"t":"2026-10-09T13:00:00Z","v":15119,"vw":247.019762},{"c":245.72,"h":248,"l":244.2,"n":291,"o":246.83,"t":"2026-10-09T13:15:00Z","v":4270,"vw":245.944655},{"c":241.75,"h":248.49,"l":241.18,"n":6249,"o":246.47,"t":"2026-10-09T13:30:00Z","v":272465,"vw":245.117677},{"c":244.8,"h":244.8,"l":239.89,"n":6168,"o":242.01,"t":"2026-10-09T13:45:00Z","v":252576,"vw":242.044823},{"c":242.41,"h":245.9196,"l":242.02,"n":3820,"o":244.64,"t":"2026-10-09T14:00:00Z","v":187486,"vw":243.969289},{"c":244.725,"h":245.05,"l":242.575,"n":3419,"o":242.575,"t":"2026-10-09T14:15:00Z","v":136169,"vw":243.842712},{"c":245.335,"h":246.67,"l":244.74,"n":3505,"o":244.9,"t":"2026-10-09T14:30:00Z","v":127109,"vw":245.704715},{"c":247.18,"h":248.38,"l":244.89,"n":4278,"o":245.335,"t":"2026-10-09T14:45:00Z","v":156473,"vw":247.042716},{"c":246.51,"h":248.185,"l":246.37,"n":3250,"o":247.2,"t":"2026-10-09T15:00:00Z","v":119262,"vw":247.371238},{"c":246.455,"h":247.4199,"l":246.4,"n":2331,"o":246.455,"t":"2026-10-09T15:15:00Z","v":80788,"vw":246.815647},{"c":245.5369,"h":246.86,"l":245.32,"n":2415,"o":246.4525,"t":"2026-10-09T15:30:00Z","v":64133,"vw":246.208001},{"c":245.12,"h":245.92,"l":244.89,"n":2216,"o":245.47,"t":"2026-10-09T15:45:00Z","v":53355,"vw":245.435285},{"c":244.64,"h":245.18,"l":244.5,"n":2199,"o":245.15,"t":"2026-10-09T16:00:00Z","v":59023,"vw":244.839029},{"c":244,"h":244.6999,"l":243.7,"n":1975,"o":244.64,"t":"2026-10-09T16:15:00Z","v":57093,"vw":244.189961},{"c":244.166,"h":244.79,"l":244,"n":1961,"o":244.08,"t":"2026-10-09T16:30:00Z","v":59059,"vw":244.377738},{"c":243.99,"h":244.75,"l":243.94,"n":2062,"o":244.13,"t":"2026-10-09T16:45:00Z","v":54513,"vw":244.315467},{"c":244.58,"h":244.78,"l":243.76,"n":1849,"o":244.11,"t":"2026-10-09T17:00:00Z","v":64518,"vw":244.193906},{"c":244.25,"h":244.83,"l":244.25,"n":1736,"o":244.575,"t":"2026-10-09T17:15:00Z","v":63899,"vw":244.559908},{"c":244.46,"h":245.52,"l":244.255,"n":2795,"o":244.305,"t":"2026-10-09T17:30:00Z","v":113929,"vw":244.856073},{"c":244.79,"h":245.13,"l":244,"n":2538,"o":244.465,"t":"2026-10-09T17:45:00Z","v":75402,"vw":244.457949},{"c":245.68,"h":245.815,"l":244.5201,"n":2568,"o":244.82,"t":"2026-10-09T18:00:00Z","v":145900,"vw":245.047139},{"c":245.54,"h":245.96,"l":245.42,"n":2040,"o":245.685,"t":"2026-10-09T18:15:00Z","v":66489,"vw":245.751065},{"c":244.165,"h":245.65,"l":243.85,"n":2659,"o":245.555,"t":"2026-10-09T18:30:00Z","v":96788,"vw":244.623192},{"c":243.425,"h":244.61,"l":243.1501,"n":2588,"o":244.165,"t":"2026-10-09T18:45:00Z","v":88121,"vw":243.97044},{"c":243.2,"h":243.61,"l":242.715,"n":3166,"o":243.35,"t":"2026-10-09T19:00:00Z","v":101744,"vw":243.126767},{"c":243.425,"h":243.5799,"l":242.72,"n":3226,"o":243.2,"t":"2026-10-09T19:15:00Z","v":93022,"vw":243.20958},{"c":243.22,"h":243.68,"l":242.99,"n":4321,"o":243.425,"t":"2026-10-09T19:30:00Z","v":125656,"vw":243.2676},{"c":242.78,"h":243.3085,"l":242.36,"n":11822,"o":243.23,"t":"2026-10-09T19:45:00Z","v":402198,"vw":242.73546},{"c":242.5,"h":243.49,"l":242.5,"n":128,"o":242.78,"t":"2026-10-09T20:00:00Z","v":241386,"vw":242.780231},{"c":242.8,"h":243,"l":242.8,"n":33,"o":243,"t":"2026-10-09T20:15:00Z","v":1469,"vw":242.839764},{"c":242.9225,"h":242.9225,"l":242.5,"n":9,"o":242.8,"t":"2026-10-09T20:30:00Z","v":319,"vw":242.794567},{"c":242.78,"h":243.02,"l":242.78,"n":94,"o":243,"t":"2026-10-09T20:45:00Z","v":3782,"vw":242.904379},{"c":242.88,"h":242.9648,"l":242.88,"n":9,"o":242.9648,"t":"2026-10-09T21:00:00Z","v":618,"vw":242.919192},{"c":242.7107,"h":242.94,"l":242.7107,"n":21,"o":242.92,"t":"2026-10-09T21:30:00Z","v":626,"vw":242.816737},{"c":242.78,"h":242.8,"l":242.7341,"n":25,"o":242.7341,"t":"2026-10-09T21:45:00Z","v":431,"vw":242.775632},{"c":242.59,"h":242.7,"l":242.59,"n":14,"o":242.7,"t":"2026-10-09T22:00:00Z","v":222,"vw":242.668571},{"c":242.7907,"h":242.7907,"l":242.7907,"n":2,"o":242.7907,"t":"2026-10-09T22:15:00Z","v":51,"vw":242.7907},{"c":242.5465,"h":242.74,"l":242.5465,"n":2,"o":242.74,"t":"2026-10-09T22:30:00Z","v":114,"vw":242.663618},{"c":242.5465,"h":242.5465,"l":242.5465,"n":1,"o":242.5465,"t":"2026-10-09T22:45:00Z","v":500,"vw":242.5465},{"c":243,"h":243,"l":242.78,"n":47,"o":242.8,"t":"2026-10-09T23:00:00Z","v":984,"vw":242.818519},{"c":242.98,"h":242.98,"l":242.98,"n":4,"o":242.98,"t":"2026-10-09T23:15:00Z","v":51,"vw":242.98},{"c":242.79,"h":242.9896,"l":242.76,"n":15,"o":242.93,"t":"2026-10-09T23:30:00Z","v":392,"vw":242.867032},{"c":242.8535,"h":242.8535,"l":242.7,"n":6,"o":242.7,"t":"2026-10-09T23:45:00Z","v":310,"vw":242.7594},{"c":243.4,"h":244,"l":242.19,"n":519,"o":243.9999,"t":"2026-10-12T08:00:00Z","v":5738,"vw":243.266063},{"c":242.5,"h":243.93,"l":242.5,"n":33,"o":243.93,"t":"2026-10-12T08:15:00Z","v":890,"vw":242.668205},{"c":242,"h":242.01,"l":242,"n":37,"o":242.01,"t":"2026-10-12T08:30:00Z","v":572,"vw":242.003174},{"c":241.2,"h":241.52,"l":241,"n":80,"o":241.52,"t":"2026-10-12T08:45:00Z","v":1360,"vw":241.190365},{"c":241.66,"h":241.8,"l":241.51,"n":30,"o":241.78,"t":"2026-10-12T09:00:00Z","v":614,"vw":241.689785},{"c":241.7047,"h":241.84,"l":241.63,"n":45,"o":241.63,"t":"2026-10-12T09:15:00Z","v":481,"vw":241.717171},{"c":241.52,"h":241.74,"l":241.01,"n":6,"o":241.01,"t":"2026-10-12T09:30:00Z","v":266,"vw":241.504783},{"c":241.74,"h":241.74,"l":241.74,"n":10,"o":241.74,"t":"2026-10-12T10:00:00Z","v":127,"vw":241.74},{"c":241.63,"h":241.63,"l":241.63,"n":15,"o":241.63,"t":"2026-10-12T10:15:00Z","v":209,"vw":241.63},{"c":241.9,"h":241.9,"l":241.26,"n":8,"o":241.32,"t":"2026-10-12T10:30:00Z","v":270,"vw":241.429048},{"c":240.95,"h":242.53,"l":240.817,"n":131,"o":241.7,"t":"2026-10-12T11:00:00Z","v":2691,"vw":241.336893},{"c":241.2618,"h":241.99,"l":241.2618,"n":7,"o":241.99,"t":"2026-10-12T11:15:00Z","v":226,"vw":241.6259},{"c":240.76,"h":241.8357,"l":240.76,"n":46,"o":241.8357,"t":"2026-10-12T11:30:00Z","v":2394,"vw":241.096853},{"c":241,"h":241.66,"l":240.77,"n":38,"o":240.77,"t":"2026-10-12T11:45:00Z","v":1977,"vw":241.067017},{"c":241.2,"h":241.95,"l":240.55,"n":73,"o":241.95,"t":"2026-10-12T12:00:00Z","v":1566,"vw":241.048074},{"c":240.9,"h":240.9,"l":240.89,"n":16,"o":240.9,"t":"2026-10-12T12:15:00Z","v":260,"vw":240.897396},{"c":240.59,"h":240.9,"l":240.33,"n":24,"o":240.4633,"t":"2026-10-12T12:30:00Z","v":1272,"vw":240.46611},{"c":240.5,"h":241.19,"l":240.5,"n":29,"o":240.84,"t":"2026-10-12T12:45:00Z","v":840,"vw":240.924894},{"c":241.4,"h":241.4563,"l":240.6079,"n":68,"o":240.6079,"t":"2026-10-12T13:00:00Z","v":2006,"vw":241.032351},{"c":239.66,"h":241.23,"l":239.6,"n":562,"o":241.23,"t":"2026-10-12T13:15:00Z","v":14433,"vw":240.039336},{"c":239.51,"h":240.33,"l":237.4,"n":9231,"o":239.66,"t":"2026-10-12T13:30:00Z","v":324090,"vw":239.042216},{"c":241.65,"h":242,"l":239.206,"n":5108,"o":239.46,"t":"2026-10-12T13:45:00Z","v":220704,"vw":240.706791},{"c":242.555,"h":242.7,"l":241.02,"n":4476,"o":241.61,"t":"2026-10-12T14:00:00Z","v":151328,"vw":241.692477},{"c":240.78,"h":242.82,"l":240.5057,"n":4846,"o":242.58,"t":"2026-10-12T14:15:00Z","v":146385,"vw":241.421673},{"c":241.37,"h":241.6238,"l":240.56,"n":3476,"o":240.67,"t":"2026-10-12T14:30:00Z","v":97851,"vw":241.091094},{"c":241.0872,"h":241.44,"l":240.44,"n":3145,"o":241.29,"t":"2026-10-12T14:45:00Z","v":89576,"vw":241.013471},{"c":240.835,"h":241.19,"l":240.43,"n":2657,"o":241.02,"t":"2026-10-12T15:00:00Z","v":68967,"vw":240.791457},{"c":240.46,"h":241.15,"l":239.8,"n":3829,"o":240.75,"t":"2026-10-12T15:15:00Z","v":158245,"vw":240.331906},{"c":240.94,"h":241.07,"l":239.88,"n":2824,"o":240.37,"t":"2026-10-12T15:30:00Z","v":75320,"vw":240.528969},{"c":241.235,"h":241.51,"l":240.63,"n":2866,"o":240.96,"t":"2026-10-12T15:45:00Z","v":92200,"vw":241.047382},{"c":241.82,"h":242.72,"l":241.05,"n":2950,"o":241.22,"t":"2026-10-12T16:00:00Z","v":98629,"vw":242.051058},{"c":240.985,"h":241.96,"l":240.96,"n":2162,"o":241.79,"t":"2026-10-12T16:15:00Z","v":61432,"vw":241.420941},{"c":240.56,"h":241.09,"l":240.5,"n":1948,"o":240.98,"t":"2026-10-12T16:30:00Z","v":53412,"vw":240.850029},{"c":239.42,"h":240.63,"l":239.2,"n":3061,"o":240.51,"t":"2026-10-12T16:45:00Z","v":95217,"vw":239.836027},{"c":240.275,"h":240.3725,"l":239.315,"n":2520,"o":239.315,"t":"2026-10-12T17:00:00Z","v":62761,"vw":240.014719},{"c":240.65,"h":240.82,"l":240.02,"n":2425,"o":240.255,"t":"2026-10-12T17:15:00Z","v":67155,"vw":240.516576},{"c":240.23,"h":240.83,"l":240.17,"n":2337,"o":240.635,"t":"2026-10-12T17:30:00Z","v":62171,"vw":240.568917},{"c":240.15,"h":240.3046,"l":239.64,"n":2918,"o":240.155,"t":"2026-10-12T17:45:00Z","v":76030,"vw":239.961033},{"c":240.34,"h":240.3975,"l":239.64,"n":2474,"o":240.11,"t":"2026-10-12T18:00:00Z","v":135793,"vw":239.96118},{"c":239.585,"h":240.54,"l":239.5,"n":2406,"o":240.26,"t":"2026-10-12T18:15:00Z","v":77874,"vw":240.07485},{"c":239.44,"h":239.91,"l":239.1644,"n":2998,"o":239.55,"t":"2026-10-12T18:30:00Z","v":84019,"vw":239.514713},{"c":239.17,"h":239.4875,"l":238.76,"n":3137,"o":239.44,"t":"2026-10-12T18:45:00Z","v":78446,"vw":239.057227},{"c":239.61,"h":239.74,"l":238.75,"n":3347,"o":239.15,"t":"2026-10-12T19:00:00Z","v":92498,"vw":239.166302},{"c":239.46,"h":239.96,"l":238.89,"n":3385,"o":239.61,"t":"2026-10-12T19:15:00Z","v":106629,"vw":239.422382},{"c":240.045,"h":240.5,"l":239.19,"n":4938,"o":239.405,"t":"2026-10-12T19:30:00Z","v":162939,"vw":239.781148},{"c":239.34,"h":240.2599,"l":239.31,"n":12738,"o":240.04,"t":"2026-10-12T19:45:00Z","v":393175,"vw":239.710058},{"c":240.5,"h":240.5,"l":239.36,"n":102,"o":239.44,"t":"2026-10-12T20:00:00Z","v":335554,"vw":239.360267},{"c":239.36,"h":239.5,"l":239.36,"n":30,"o":239.41,"t":"2026-10-12T20:15:00Z","v":845,"vw":239.413506},{"c":240.324,"h":240.324,"l":240.3049,"n":10,"o":240.3049,"t":"2026-10-12T20:30:00Z","v":369,"vw":240.310357},{"c":239.57,"h":240.48,"l":239.55,"n":42,"o":239.56,"t":"2026-10-12T20:45:00Z","v":2001,"vw":239.706791},{"c":239.59,"h":239.59,"l":239.59,"n":4,"o":239.59,"t":"2026-10-12T21:00:00Z","v":45,"vw":239.59},{"c":239.29,"h":239.6581,"l":239.29,"n":40,"o":239.4,"t":"2026-10-12T21:15:00Z","v":910,"vw":239.481498},{"c":239.34,"h":239.35,"l":239.0213,"n":15,"o":239.338,"t":"2026-10-12T21:30:00Z","v":487,"vw":239.149431},{"c":238.99,"h":238.99,"l":238.99,"n":24,"o":238.99,"t":"2026-10-12T21:45:00Z","v":186,"vw":238.99},{"c":239.5821,"h":239.6363,"l":238.91,"n":29,"o":238.91,"t":"2026-10-12T22:00:00Z","v":694,"vw":239.17404},{"c":239.7,"h":239.7,"l":239.5838,"n":18,"o":239.6,"t":"2026-10-12T22:15:00Z","v":1641,"vw":239.678968},{"c":239.35,"h":239.85,"l":239.2,"n":31,"o":239.85,"t":"2026-10-12T22:30:00Z","v":1909,"vw":239.487641},{"c":239.03,"h":239.8,"l":239.03,"n":45,"o":239.8,"t":"2026-10-12T22:45:00Z","v":1482,"vw":239.469351},{"c":238.69,"h":239.05,"l":238.69,"n":46,"o":239.05,"t":"2026-10-12T23:00:00Z","v":1143,"vw":238.883726},{"c":238.5,"h":238.9,"l":238.25,"n":93,"o":238.58,"t":"2026-10-12T23:15:00Z","v":2313,"vw":238.438816},{"c":237.9,"h":238.25,"l":237.9,"n":210,"o":238.25,"t":"2026-10-12T23:30:00Z","v":4527,"vw":238.014598},{"c":237.62,"h":238.8602,"l":237.62,"n":92,"o":238,"t":"2026-10-12T23:45:00Z","v":1966,"vw":237.970012},{"c":236.8,"h":236.8,"l":234.45,"n":1078,"o":235.67,"t":"2026-10-13T08:00:00Z","v":15924,"vw":235.767626},{"c":237.87,"h":237.87,"l":235.22,"n":29,"o":235.22,"t":"2026-10-13T08:15:00Z","v":558,"vw":236.587131},{"c":237.81,"h":237.84,"l":236.63,"n":56,"o":237.84,"t":"2026-10-13T08:30:00Z","v":1090,"vw":237.201572},{"c":237.5,"h":237.5,"l":237.37,"n":25,"o":237.5,"t":"2026-10-13T08:45:00Z","v":1203,"vw":237.440571},{"c":237.2,"h":237.21,"l":237.2,"n":13,"o":237.21,"t":"2026-10-13T09:00:00Z","v":154,"vw":237.206154},{"c":237.3,"h":237.3,"l":237,"n":15,"o":237.25,"t":"2026-10-13T09:15:00Z","v":800,"vw":237.261489},{"c":237,"h":237,"l":237,"n":40,"o":237,"t":"2026-10-13T09:30:00Z","v":330,"vw":237},{"c":237,"h":237.04,"l":237,"n":12,"o":237.04,"t":"2026-10-13T10:00:00Z","v":264,"vw":237.019277},{"c":236.62,"h":236.62,"l":236.61,"n":5,"o":236.62,"t":"2026-10-13T10:30:00Z","v":155,"vw":236.616923},{"c":235.8,"h":236.35,"l":235.8,"n":72,"o":236.35,"t":"2026-10-13T10:45:00Z","v":1952,"vw":236.022689},{"c":234.81,"h":236.11,"l":234.81,"n":446,"o":236.11,"t":"2026-10-13T11:00:00Z","v":6587,"vw":235.115093},{"c":235.28,"h":235.28,"l":234.32,"n":177,"o":234.77,"t":"2026-10-13T11:15:00Z","v":4066,"vw":234.686906},{"c":234.8,"h":235.28,"l":234.553,"n":33,"o":235.28,"t":"2026-10-13T11:30:00Z","v":1658,"vw":234.992408},{"c":234.955,"h":235.28,"l":234.9373,"n":57,"o":235.02,"t":"2026-10-13T11:45:00Z","v":1070,"vw":235.102359},{"c":234.75,"h":234.8822,"l":234.3,"n":94,"o":234.8822,"t":"2026-10-13T12:00:00Z","v":3838,"vw":234.451124},{"c":234.3,"h":235,"l":234.3,"n":65,"o":234.7,"t":"2026-10-13T12:15:00Z","v":2948,"vw":234.656212},{"c":234.4507,"h":234.5,"l":234.13,"n":139,"o":234.42,"t":"2026-10-13T12:30:00Z","v":2259,"vw":234.272818},{"c":234.16,"h":235,"l":233.2635,"n":508,"o":234.35,"t":"2026-10-13T12:45:00Z","v":11669,"vw":233.824337},{"c":233.61,"h":234.5,"l":233.05,"n":210,"o":234.5,"t":"2026-10-13T13:00:00Z","v":2538,"vw":233.601634},{"c":234.63,"h":234.63,"l":233.51,"n":315,"o":233.87,"t":"2026-10-13T13:15:00Z","v":5156,"vw":233.85506},{"c":235.33,"h":235.94,"l":230.685,"n":13331,"o":234.26,"t":"2026-10-13T13:30:00Z","v":580182,"vw":233.686003},{"c":234.16,"h":236.21,"l":233.81,"n":5710,"o":235.21,"t":"2026-10-13T13:45:00Z","v":173553,"vw":235.10575},{"c":235.85,"h":236.3679,"l":234.11,"n":6485,"o":234.22,"t":"2026-10-13T14:00:00Z","v":229321,"vw":235.188343},{"c":234.05,"h":236.09,"l":233.82,"n":4589,"o":236.0229,"t":"2026-10-13T14:15:00Z","v":127566,"vw":234.680347},{"c":234.29,"h":234.91,"l":233.25,"n":4956,"o":234,"t":"2026-10-13T14:30:00Z","v":165627,"vw":234.204356},{"c":233.5,"h":234.515,"l":233.19,"n":3518,"o":234.445,"t":"2026-10-13T14:45:00Z","v":76771,"vw":233.754439},{"c":234,"h":234.0846,"l":233.355,"n":3436,"o":233.51,"t":"2026-10-13T15:00:00Z","v":85239,"vw":233.77084},{"c":232.67,"h":234.5,"l":232.51,"n":4908,"o":234,"t":"2026-10-13T15:15:00Z","v":126517,"vw":233.556336},{"c":231.97,"h":232.925,"l":231.23,"n":7182,"o":232.62,"t":"2026-10-13T15:30:00Z","v":249401,"vw":231.987055},{"c":233.23,"h":233.39,"l":231.67,"n":4140,"o":231.88,"t":"2026-10-13T15:45:00Z","v":123396,"vw":232.49983},{"c":234.125,"h":234.21,"l":233.085,"n":3309,"o":233.2,"t":"2026-10-13T16:00:00Z","v":94524,"vw":233.778361},{"c":235.26,"h":235.59,"l":233.86,"n":3873,"o":234.145,"t":"2026-10-13T16:15:00Z","v":174627,"vw":234.846226},{"c":235.46,"h":236.3899,"l":235.23,"n":4140,"o":235.23,"t":"2026-10-13T16:30:00Z","v":128234,"vw":235.788629},{"c":234.21,"h":235.775,"l":234.21,"n":3508,"o":235.43,"t":"2026-10-13T16:45:00Z","v":107168,"vw":235.17751},{"c":234.18,"h":234.6,"l":233.95,"n":3081,"o":234.25,"t":"2026-10-13T17:00:00Z","v":88834,"vw":234.212708},{"c":234.244,"h":234.8,"l":233.985,"n":3126,"o":234.19,"t":"2026-10-13T17:15:00Z","v":106937,"vw":234.335151},{"c":235.11,"h":235.35,"l":234.22,"n":3427,"o":234.22,"t":"2026-10-13T17:30:00Z","v":133638,"vw":234.678917},{"c":235.02,"h":235.25,"l":234.68,"n":2624,"o":235.09,"t":"2026-10-13T17:45:00Z","v":54919,"vw":234.980536},{"c":236.74,"h":236.865,"l":234.5,"n":3522,"o":235.02,"t":"2026-10-13T18:00:00Z","v":125052,"vw":235.707158},{"c":237.305,"h":237.78,"l":236.51,"n":3460,"o":236.68,"t":"2026-10-13T18:15:00Z","v":100110,"vw":237.075137},{"c":236.51,"h":237.45,"l":236.51,"n":2990,"o":237.305,"t":"2026-10-13T18:30:00Z","v":77532,"vw":237.122669},{"c":236.4,"h":236.64,"l":235.8,"n":2999,"o":236.51,"t":"2026-10-13T18:45:00Z","v":72903,"vw":236.124104},{"c":237.03,"h":237.21,"l":235.895,"n":3202,"o":236.34,"t":"2026-10-13T19:00:00Z","v":86024,"vw":236.661355},{"c":237.59,"h":238,"l":236.78,"n":3791,"o":237,"t":"2026-10-13T19:15:00Z","v":109219,"vw":237.438693},{"c":237.86,"h":238.45,"l":237.65,"n":5641,"o":237.65,"t":"2026-10-13T19:30:00Z","v":192864,"vw":238.17134},{"c":237.22,"h":238.55,"l":237.08,"n":14698,"o":237.8996,"t":"2026-10-13T19:45:00Z","v":485207,"vw":237.738695},{"c":238.4,"h":239,"l":237.29,"n":343,"o":237.29,"t":"2026-10-13T20:00:00Z","v":653330,"vw":237.309035},{"c":238,"h":238.35,"l":237.67,"n":51,"o":238,"t":"2026-10-13T20:15:00Z","v":2400,"vw":238.173399},{"c":238.38,"h":238.3841,"l":238.38,"n":4,"o":238.3841,"t":"2026-10-13T20:30:00Z","v":489,"vw":238.383664},{"c":238.5,"h":238.67,"l":238.19,"n":72,"o":238.19,"t":"2026-10-13T20:45:00Z","v":2078,"vw":238.367338},{"c":238.3,"h":238.335,"l":238.3,"n":8,"o":238.335,"t":"2026-10-13T21:00:00Z","v":483,"vw":238.307778},{"c":238.52,"h":238.8782,"l":238.35,"n":28,"o":238.78,"t":"2026-10-13T21:15:00Z","v":671,"vw":238.521655},{"c":239.05,"h":239.05,"l":239,"n":84,"o":239,"t":"2026-10-13T21:30:00Z","v":477,"vw":239.012658},{"c":239.44,"h":239.44,"l":238.59,"n":13,"o":238.59,"t":"2026-10-13T21:45:00Z","v":365,"vw":238.796042},{"c":238.63,"h":238.9736,"l":238.63,"n":21,"o":238.9736,"t":"2026-10-13T22:00:00Z","v":300,"vw":238.849795},{"c":239.3501,"h":239.3501,"l":239,"n":9,"o":239,"t":"2026-10-13T22:15:00Z","v":404,"vw":239.10911},{"c":239.44,"h":239.44,"l":239.25,"n":26,"o":239.25,"t":"2026-10-13T22:30:00Z","v":531,"vw":239.364089},{"c":239.51,"h":239.8,"l":239.33,"n":38,"o":239.33,"t":"2026-10-13T22:45:00Z","v":1723,"vw":239.491561},{"c":239.15,"h":239.5,"l":239.15,"n":43,"o":239.45,"t":"2026-10-13T23:00:00Z","v":984,"vw":239.271829},{"c":238.8,"h":239.915,"l":238.8,"n":85,"o":239.88,"t":"2026-10-13T23:15:00Z","v":1881,"vw":239.499936},{"c":239.4,"h":240,"l":238.83,"n":28,"o":238.86,"t":"2026-10-13T23:30:00Z","v":1329,"vw":239.362939},{"c":239.06,"h":239.75,"l":239.06,"n":12,"o":239.31,"t":"2026-10-13T23:45:00Z","v":394,"vw":239.320268},{"c":238,"h":240.09,"l":235.66,"n":828,"o":237.29,"t":"2026-10-14T08:00:00Z","v":13338,"vw":237.813793},{"c":238.57,"h":238.57,"l":238,"n":24,"o":238,"t":"2026-10-14T08:15:00Z","v":230,"vw":238.285},{"c":238,"h":238.34,"l":238,"n":22,"o":238.34,"t":"2026-10-14T08:30:00Z","v":374,"vw":238.054172},{"c":236.99,"h":237.06,"l":236.99,"n":34,"o":237,"t":"2026-10-14T08:45:00Z","v":883,"vw":237.006189},{"c":237.19,"h":237.33,"l":237.18,"n":44,"o":237.33,"t":"2026-10-14T09:00:00Z","v":1257,"vw":237.215859},{"c":236.3,"h":236.68,"l":236.3,"n":59,"o":236.68,"t":"2026-10-14T09:15:00Z","v":532,"vw":236.473684},{"c":235.79,"h":235.8,"l":235.79,"n":6,"o":235.8,"t":"2026-10-14T09:30:00Z","v":157,"vw":235.796207},{"c":236.1372,"h":236.1372,"l":236.1372,"n":1,"o":236.1372,"t":"2026-10-14T10:00:00Z","v":44,"vw":236.1372},{"c":236.4,"h":236.4,"l":236.4,"n":6,"o":236.4,"t":"2026-10-14T10:30:00Z","v":104,"vw":236.4},{"c":236.02,"h":236.2068,"l":235.99,"n":39,"o":236.2068,"t":"2026-10-14T10:45:00Z","v":1672,"vw":236.100475},{"c":234.67,"h":236.8,"l":234.62,"n":194,"o":236.8,"t":"2026-10-14T11:00:00Z","v":5604,"vw":235.141585},{"c":234.7512,"h":235.35,"l":234.72,"n":44,"o":235.35,"t":"2026-10-14T11:15:00Z","v":951,"vw":235.170718},{"c":235.7725,"h":235.7725,"l":235.2,"n":32,"o":235.2,"t":"2026-10-14T11:30:00Z","v":415,"vw":235.620038},{"c":234.81,"h":235.89,"l":234.81,"n":73,"o":235.75,"t":"2026-10-14T11:45:00Z","v":1349,"vw":235.158064},{"c":235.6,"h":236.7062,"l":235.6,"n":35,"o":235.839,"t":"2026-10-14T12:00:00Z","v":2852,"vw":235.720056},{"c":236,"h":236.5,"l":235.4397,"n":33,"o":236,"t":"2026-10-14T12:15:00Z","v":838,"vw":235.931658},{"c":232.62,"h":236,"l":232.5,"n":540,"o":236,"t":"2026-10-14T12:30:00Z","v":11805,"vw":233.239362},{"c":232.18,"h":233.6166,"l":232.08,"n":308,"o":232.6348,"t":"2026-10-14T12:45:00Z","v":5624,"vw":232.714544},{"c":232.81,"h":232.88,"l":232.08,"n":257,"o":232.27,"t":"2026-10-14T13:00:00Z","v":13824,"vw":232.33955},{"c":233.73,"h":234,"l":232.01,"n":343,"o":232.79,"t":"2026-10-14T13:15:00Z","v":9108,"vw":232.892717},{"c":230.14,"h":234.8,"l":229.6,"n":11102,"o":233.92,"t":"2026-10-14T13:30:00Z","v":337936,"vw":231.446773},{"c":227.7,"h":231.03,"l":227.2,"n":11744,"o":230.14,"t":"2026-10-14T13:45:00Z","v":371930,"vw":229.448098},{"c":227.9475,"h":229,"l":227.1801,"n":8516,"o":227.7,"t":"2026-10-14T14:00:00Z","v":295992,"vw":228.049928},{"c":226.71,"h":229.1499,"l":226.26,"n":8220,"o":227.85,"t":"2026-10-14T14:15:00Z","v":225780,"vw":227.894983},{"c":227.685,"h":228.3399,"l":226.59,"n":7896,"o":226.7701,"t":"2026-10-14T14:30:00Z","v":349562,"vw":227.420908},{"c":227.87,"h":227.89,"l":226.89,"n":5730,"o":227.58,"t":"2026-10-14T14:45:00Z","v":163868,"vw":227.352768},{"c":226.3702,"h":227.835,"l":226.13,"n":6385,"o":227.835,"t":"2026-10-14T15:00:00Z","v":206759,"vw":226.773257},{"c":225.26,"h":227.45,"l":225.04,"n":7450,"o":226.4,"t":"2026-10-14T15:15:00Z","v":213452,"vw":226.020304},{"c":224.745,"h":225.8978,"l":224.14,"n":9519,"o":225.37,"t":"2026-10-14T15:30:00Z","v":267017,"vw":225.095296},{"c":225.135,"h":225.48,"l":224.63,"n":5214,"o":224.745,"t":"2026-10-14T15:45:00Z","v":163524,"vw":224.941369},{"c":223.7,"h":225.6,"l":223.6,"n":5825,"o":225.1,"t":"2026-10-14T16:00:00Z","v":146723,"vw":224.708463},{"c":222.77,"h":223.625,"l":222.29,"n":7655,"o":223.59,"t":"2026-10-14T16:15:00Z","v":243120,"vw":222.991656},{"c":224.105,"h":224.5,"l":222.385,"n":5708,"o":222.7,"t":"2026-10-14T16:30:00Z","v":183201,"vw":223.231856},{"c":224.69,"h":224.69,"l":223.12,"n":4842,"o":224.105,"t":"2026-10-14T16:45:00Z","v":152038,"vw":223.842705},{"c":222.94,"h":225.2,"l":222.75,"n":5191,"o":224.73,"t":"2026-10-14T17:00:00Z","v":185450,"vw":223.722693},{"c":222.135,"h":223.2673,"l":221.85,"n":6385,"o":222.965,"t":"2026-10-14T17:15:00Z","v":205497,"vw":222.626063},{"c":221.855,"h":222.31,"l":221.27,"n":5702,"o":222.09,"t":"2026-10-14T17:30:00Z","v":186638,"vw":221.827271},{"c":220.83,"h":221.88,"l":220.57,"n":6602,"o":221.83,"t":"2026-10-14T17:45:00Z","v":178229,"vw":221.204647},{"c":221.1875,"h":221.49,"l":220.38,"n":5825,"o":220.805,"t":"2026-10-14T18:00:00Z","v":191639,"vw":220.785393},{"c":221.27,"h":221.355,"l":220.46,"n":6071,"o":221.17,"t":"2026-10-14T18:15:00Z","v":224665,"vw":220.973778},{"c":221.18,"h":221.46,"l":220.92,"n":5556,"o":221.27,"t":"2026-10-14T18:30:00Z","v":190228,"vw":221.178095},{"c":221.34,"h":221.77,"l":220.86,"n":5156,"o":221.14,"t":"2026-10-14T18:45:00Z","v":167199,"vw":221.273951},{"c":220.92,"h":221.355,"l":220.205,"n":5656,"o":221.355,"t":"2026-10-14T19:00:00Z","v":193494,"vw":220.71388},{"c":222.08,"h":222.585,"l":220.7,"n":7277,"o":220.87,"t":"2026-10-14T19:15:00Z","v":286413,"vw":221.866266},{"c":222.19,"h":222.7,"l":221.86,"n":8341,"o":222.1,"t":"2026-10-14T19:30:00Z","v":346067,"vw":222.338172},{"c":222.82,"h":223.05,"l":220.95,"n":22066,"o":222.145,"t":"2026-10-14T19:45:00Z","v":871337,"vw":222.209548},{"c":222.5061,"h":223.43,"l":222.5,"n":302,"o":222.82,"t":"2026-10-14T20:00:00Z","v":673525,"vw":222.829614},{"c":222.6305,"h":222.7,"l":222.24,"n":133,"o":222.5,"t":"2026-10-14T20:15:00Z","v":7784,"vw":222.416135},{"c":222.4,"h":222.69,"l":222,"n":75,"o":222.28,"t":"2026-10-14T20:30:00Z","v":1502,"vw":222.308256},{"c":222.45,"h":223.28,"l":222.0709,"n":184,"o":222.0812,"t":"2026-10-14T20:45:00Z","v":4438,"vw":222.63137},{"c":222,"h":223.44,"l":222,"n":196,"o":223.44,"t":"2026-10-14T21:00:00Z","v":3201,"vw":222.382879},{"c":221.2,"h":222.83,"l":221.1,"n":130,"o":222.338,"t":"2026-10-14T21:15:00Z","v":1801,"vw":221.66044},{"c":221.15,"h":221.8001,"l":221,"n":52,"o":221.7557,"t":"2026-10-14T21:30:00Z","v":1467,"vw":221.156444},{"c":221.27,"h":221.74,"l":221.27,"n":35,"o":221.67,"t":"2026-10-14T21:45:00Z","v":446,"vw":221.499464},{"c":220.5,"h":222.3822,"l":220.2,"n":255,"o":221.91,"t":"2026-10-14T22:00:00Z","v":4937,"vw":221.320776},{"c":219.82,"h":220.98,"l":218.7696,"n":1216,"o":220.65,"t":"2026-10-14T22:15:00Z","v":15947,"vw":219.896432},{"c":218.01,"h":219,"l":218,"n":395,"o":219,"t":"2026-10-14T22:30:00Z","v":6518,"vw":218.467875},{"c":218.6767,"h":219.4534,"l":217.5365,"n":435,"o":218,"t":"2026-10-14T22:45:00Z","v":9103,"vw":218.363163},{"c":218.1,"h":218.9,"l":218,"n":125,"o":218.26,"t":"2026-10-14T23:00:00Z","v":2200,"vw":218.276342},{"c":218,"h":218.5,"l":217.33,"n":207,"o":218.1,"t":"2026-10-14T23:15:00Z","v":2792,"vw":217.714335},{"c":216.13,"h":217.7,"l":216,"n":261,"o":217.29,"t":"2026-10-14T23:30:00Z","v":6657,"vw":217.012013},{"c":216.4,"h":216.99,"l":215.98,"n":342,"o":216.4267,"t":"2026-10-14T23:45:00Z","v":5955,"vw":216.320209},{"c":214.56,"h":219.08,"l":214.54,"n":1565,"o":217.72,"t":"2026-10-15T08:00:00Z","v":24960,"vw":217.261816},{"c":215,"h":215.01,"l":214.48,"n":198,"o":214.5,"t":"2026-10-15T08:15:00Z","v":3701,"vw":214.811506},{"c":214.5,"h":215.18,"l":214.5,"n":48,"o":215.18,"t":"2026-10-15T08:30:00Z","v":1774,"vw":214.977822},{"c":215,"h":216,"l":214.5053,"n":50,"o":214.5053,"t":"2026-10-15T08:45:00Z","v":1902,"vw":215.08955},{"c":216.6,"h":216.6,"l":214.91,"n":120,"o":215.5,"t":"2026-10-15T09:00:00Z","v":3883,"vw":215.676262},{"c":215.6,"h":216.5,"l":215.52,"n":47,"o":216.5,"t":"2026-10-15T09:15:00Z","v":835,"vw":215.836011},{"c":213.77,"h":215.5,"l":213.77,"n":399,"o":215.5,"t":"2026-10-15T09:30:00Z","v":4819,"vw":214.48276},{"c":213.68,"h":214,"l":213.35,"n":81,"o":214,"t":"2026-10-15T09:45:00Z","v":2141,"vw":213.789235},{"c":213.06,"h":213.65,"l":212.76,"n":277,"o":213.64,"t":"2026-10-15T10:00:00Z","v":10361,"vw":213.019124},{"c":213,"h":213.6,"l":213,"n":116,"o":213.3,"t":"2026-10-15T10:15:00Z","v":4636,"vw":213.399788},{"c":212.51,"h":212.71,"l":212.51,"n":32,"o":212.71,"t":"2026-10-15T10:30:00Z","v":603,"vw":212.628272},{"c":211.95,"h":212.51,"l":211.95,"n":134,"o":212.5,"t":"2026-10-15T10:45:00Z","v":1614,"vw":212.245957},{"c":210.4,"h":211.9,"l":209.1713,"n":1375,"o":211.9,"t":"2026-10-15T11:00:00Z","v":38780,"vw":210.275203},{"c":210.6,"h":210.6,"l":209.24,"n":662,"o":210.11,"t":"2026-10-15T11:15:00Z","v":16298,"vw":210.020419},{"c":212.2,"h":212.81,"l":210.02,"n":396,"o":210.02,"t":"2026-10-15T11:30:00Z","v":8442,"vw":211.649958},{"c":212.68,"h":212.98,"l":211.8735,"n":253,"o":212,"t":"2026-10-15T11:45:00Z","v":6098,"vw":212.379373},{"c":213,"h":213.876,"l":212.16,"n":404,"o":212.7,"t":"2026-10-15T12:00:00Z","v":12547,"vw":213.208857},{"c":213.5,"h":214.24,"l":213,"n":689,"o":213.96,"t":"2026-10-15T12:15:00Z","v":23112,"vw":213.374031},{"c":212.5,"h":215.05,"l":212.1,"n":1399,"o":213.5,"t":"2026-10-15T12:30:00Z","v":30669,"vw":213.52529},{"c":212.4,"h":213.8,"l":212.1001,"n":278,"o":212.7433,"t":"2026-10-15T12:45:00Z","v":7171,"vw":212.787329},{"c":212.4,"h":213.3,"l":212.0431,"n":331,"o":212.79,"t":"2026-10-15T13:00:00Z","v":8297,"vw":212.547214},{"c":210,"h":213.35,"l":209.81,"n":943,"o":212.54,"t":"2026-10-15T13:15:00Z","v":21716,"vw":212.40595},{"c":208.085,"h":213.801,"l":206.11,"n":31142,"o":211,"t":"2026-10-15T13:30:00Z","v":1679874,"vw":208.849559},{"c":206.21,"h":208.41,"l":204.38,"n":17991,"o":208.06,"t":"2026-10-15T13:45:00Z","v":653467,"vw":206.446817},{"c":207.305,"h":209.3,"l":205.845,"n":15534,"o":206.12,"t":"2026-10-15T14:00:00Z","v":772520,"vw":207.826696},{"c":207.47,"h":208.76,"l":206.625,"n":10987,"o":207.305,"t":"2026-10-15T14:15:00Z","v":389258,"vw":207.739254},{"c":210,"h":210.02,"l":206.815,"n":17702,"o":207.545,"t":"2026-10-15T14:30:00Z","v":661094,"vw":208.84961},{"c":210.39,"h":210.95,"l":208.63,"n":14801,"o":210,"t":"2026-10-15T14:45:00Z","v":725734,"vw":209.843198},{"c":211.69,"h":211.9127,"l":209.01,"n":9977,"o":210.38,"t":"2026-10-15T15:00:00Z","v":415657,"vw":210.398806},{"c":211.09,"h":212.8,"l":210.88,"n":11322,"o":211.77,"t":"2026-10-15T15:15:00Z","v":550046,"vw":212.031553},{"c":209.8002,"h":211.58,"l":209.63,"n":9484,"o":211.065,"t":"2026-10-15T15:30:00Z","v":410692,"vw":210.491269},{"c":210.17,"h":210.23,"l":208.72,"n":8516,"o":209.86,"t":"2026-10-15T15:45:00Z","v":297309,"vw":209.501205},{"c":209.12,"h":210.3325,"l":208.94,"n":8305,"o":209.98,"t":"2026-10-15T16:00:00Z","v":316119,"vw":209.641042},{"c":208.475,"h":209.31,"l":208.25,"n":5865,"o":209.12,"t":"2026-10-15T16:15:00Z","v":186877,"vw":208.790712},{"c":208.34,"h":209,"l":207.88,"n":7720,"o":208.47,"t":"2026-10-15T16:30:00Z","v":282755,"vw":208.283106},{"c":208.22,"h":208.65,"l":207.335,"n":5578,"o":208.37,"t":"2026-10-15T16:45:00Z","v":219960,"vw":207.948223},{"c":207.965,"h":208.545,"l":207.85,"n":1428,"o":208.37,"t":"2026-10-15T18:00:00Z","v":43355,"vw":208.088971},{"c":209.46,"h":209.53,"l":207.9,"n":6500,"o":207.965,"t":"2026-10-15T18:15:00Z","v":286365,"vw":208.787406},{"c":208.47,"h":209.46,"l":208.18,"n":6211,"o":209.3901,"t":"2026-10-15T18:30:00Z","v":265017,"vw":208.684025},{"c":208.7,"h":208.95,"l":207.7,"n":7792,"o":208.47,"t":"2026-10-15T18:45:00Z","v":356406,"vw":208.254869},{"c":211.665,"h":211.79,"l":208.46,"n":6881,"o":208.73,"t":"2026-10-15T19:00:00Z","v":282069,"vw":209.969462},{"c":211.97,"h":213.5532,"l":210.8,"n":10301,"o":211.665,"t":"2026-10-15T19:15:00Z","v":553915,"vw":212.282357},{"c":213.69,"h":214.38,"l":211.905,"n":9578,"o":211.935,"t":"2026-10-15T19:30:00Z","v":450865,"vw":213.347752},{"c":214.74,"h":215.36,"l":213.65,"n":22944,"o":213.69,"t":"2026-10-15T19:45:00Z","v":924090,"vw":214.809474},{"c":215.399,"h":215.47,"l":214.75,"n":300,"o":214.79,"t":"2026-10-15T20:00:00Z","v":651442,"vw":214.75158},{"c":215.15,"h":215.42,"l":214.75,"n":144,"o":215.42,"t":"2026-10-15T20:15:00Z","v":7487,"vw":215.004484},{"c":214.32,"h":216.3,"l":214.13,"n":224,"o":215.35,"t":"2026-10-15T20:30:00Z","v":11813,"vw":214.679329},{"c":213.57,"h":216.44,"l":212.95,"n":300,"o":215.49,"t":"2026-10-15T20:45:00Z","v":7500,"vw":214.291849},{"c":213.7,"h":213.71,"l":211.87,"n":143,"o":213.03,"t":"2026-10-15T21:00:00Z","v":64506,"vw":212.437016},{"c":214.69,"h":214.69,"l":212.7217,"n":68,"o":213.93,"t":"2026-10-15T21:15:00Z","v":1678,"vw":213.636507},{"c":214.5379,"h":214.5379,"l":214.25,"n":43,"o":214.44,"t":"2026-10-15T21:30:00Z","v":1595,"vw":214.428321},{"c":214.8461,"h":215.01,"l":214.69,"n":46,"o":214.69,"t":"2026-10-15T21:45:00Z","v":2214,"vw":214.767643},{"c":215.69,"h":215.69,"l":215.18,"n":60,"o":215.2,"t":"2026-10-15T22:00:00Z","v":3293,"vw":215.41048},{"c":215.5,"h":215.68,"l":215.31,"n":50,"o":215.68,"t":"2026-10-15T22:15:00Z","v":826,"vw":215.461772},{"c":215.5486,"h":215.99,"l":215.155,"n":27,"o":215.95,"t":"2026-10-15T22:30:00Z","v":1763,"vw":215.758493},{"c":215.9,"h":215.99,"l":214.75,"n":132,"o":215.6162,"t":"2026-10-15T22:45:00Z","v":1753,"vw":215.546229},{"c":214.75,"h":215.8,"l":214.75,"n":42,"o":214.75,"t":"2026-10-15T23:00:00Z","v":2750,"vw":215.585713},{"c":213,"h":214.9,"l":212.9017,"n":106,"o":214.9,"t":"2026-10-15T23:15:00Z","v":3029,"vw":213.716243},{"c":213,"h":213.38,"l":212.68,"n":54,"o":213,"t":"2026-10-15T23:30:00Z","v":929,"vw":213.13396},{"c":212.94,"h":212.94,"l":212.6114,"n":32,"o":212.6801,"t":"2026-10-15T23:45:00Z","v":1823,"vw":212.685066}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7633609857538726,"strike":247.4611246077731,"iv":2.0345060028417015,"gamma":0.013839337915112104,"theta":-1.833351311114093,"vega":0.018740617574484485,"rho":0.00036916555759253233,"breakevenPct":16.570153843114003},{"delta":0.15,"premium":0.7482967032967033,"strike":223.6492673992674,"iv":0.8764307692307692,"gamma":0.02374175824175824,"theta":-1.1339967032967033,"vega":0.025803846153846153,"rho":0.0005476932500908833,"breakevenPct":5.38065375343482},{"delta":0.2,"premium":1.0843840104849278,"strike":221.68414154652686,"iv":0.8813532110091743,"gamma":0.028262254259501966,"theta":-1.3700555701179555,"vega":0.03091913499344692,"rho":0.0007712592018999311,"breakevenPct":4.61563142528966},{"delta":0.25,"premium":1.4546330275229356,"strike":220.04587155963304,"iv":0.8951146788990826,"gamma":0.031800917431192656,"theta":-1.589845871559633,"vega":0.03537522935779816,"rho":0.0010012138954081811,"breakevenPct":4.0201486743476895},{"delta":0.3,"premium":1.895949656750572,"strike":218.60983981693363,"iv":0.9070105263157895,"gamma":0.03406864988558352,"theta":-1.7516423340961098,"vega":0.038447139588100684,"rho":0.0012407588884522384,"breakevenPct":3.5530146866179297},{"delta":0.35,"premium":2.373498452012384,"strike":217.21104231166152,"iv":0.9225339525283798,"gamma":0.03586934984520124,"theta":-1.9064486068111455,"vega":0.04115830753353973,"rho":0.0014813841397228165,"breakevenPct":3.1203816867070073},{"delta":0.4,"premium":2.969473684210527,"strike":215.92105263157896,"iv":0.9508105263157894,"gamma":0.036178947368421054,"theta":-2.042826315789474,"vega":0.042757894736842106,"rho":0.0017247946574943506,"breakevenPct":2.7944614989149454},{"delta":0.45,"premium":3.6155433589462134,"strike":214.60757409440177,"iv":0.979931613611416,"gamma":0.036133150384193194,"theta":-2.1639496158068057,"vega":0.04397848518111965,"rho":0.00196805701207642,"breakevenPct":2.4810357158579794},{"delta":0.5,"premium":4.386673984632272,"strike":213.23545554335894,"iv":1.0111610318331503,"gamma":0.03520010976948409,"theta":-2.246990230515917,"vega":0.04425290889132821,"rho":0.002210949476737941,"breakevenPct":2.1988022579089095},{"delta":0.55,"premium":5.312626262626263,"strike":211.76767676767676,"iv":1.0537656565656566,"gamma":0.033586868686868686,"theta":-2.3251575757575758,"vega":0.04396060606060606,"rho":0.00245012923760392,"breakevenPct":1.9443519443519506},{"delta":0.6,"premium":6.417424242424242,"strike":210.18939393939394,"iv":1.1095106060606061,"gamma":0.03118787878787879,"theta":-2.3976954545454547,"vega":0.043013636363636365,"rho":0.0026850201854647046,"breakevenPct":1.72199595276519},{"delta":0.65,"premium":7.711338289962825,"strike":208.364312267658,"iv":1.1390342007434944,"gamma":0.02880631970260223,"theta":-2.324975464684015,"vega":0.04067546468401487,"rho":0.0029104636488719313,"breakevenPct":1.4725512151877647},{"delta":0.7,"premium":9.031040892193307,"strike":206.50557620817844,"iv":1.164982156133829,"gamma":0.026427137546468405,"theta":-2.232447583643123,"vega":0.03814758364312268,"rho":0.0031346188189445815,"breakevenPct":1.2194125577025217},{"delta":0.75,"premium":10.852280265339964,"strike":204.21227197346602,"iv":1.233783582089552,"gamma":0.02328689883913765,"theta":-2.185354063018242,"vega":0.03531227197346601,"rho":0.0033459273773491023,"breakevenPct":0.9977234144857555},{"delta":0.8,"premium":14.811650082918746,"strike":200.06633499170812,"iv":1.4852761194029855,"gamma":0.016902155887230503,"theta":-2.331954394693201,"vega":0.03116633499170812,"rho":0.0035024688018000186,"breakevenPct":0.9101085163082876},{"delta":0.85,"premium":22.310079113531636,"strike":192.4140615014832,"iv":2.2003327322079875,"gamma":0.010782040174849124,"theta":-3.2129719658214135,"vega":0.023106181123817238,"rho":0.003443365681223748,"breakevenPct":0.8378607189888365},{"delta":0.9,"premium":46.20020485874805,"strike":168.89979514125196,"iv":4.200762909701859,"gamma":0.004219564255003002,"theta":-4.627329505141071,"vega":0.01741148263935164,"rho":0.003156556036785939,"breakevenPct":1.0143702451394743}],"put":[{"delta":0.1,"premium":0.6915540662514169,"strike":189.28916642267205,"iv":1.8683437089154002,"gamma":0.01876522996026143,"theta":-1.5684852944483234,"vega":0.01863911077109447,"rho":-0.0004032421936053675,"breakevenPct":11.431571167267466},{"delta":0.15,"premium":0.5694002068252326,"strike":205.64891416752843,"iv":0.6345932264736298,"gamma":0.03216137538779731,"theta":-0.7880538779731127,"vega":0.025093329886246123,"rho":-0.0005881879154858562,"breakevenPct":3.691408866017086},{"delta":0.2,"premium":0.8072492244053775,"strike":206.94157187176836,"iv":0.6200379007238883,"gamma":0.038857342295760086,"theta":-0.8977229576008273,"vega":0.029462512926577044,"rho":-0.0008330761702433786,"breakevenPct":3.1960539835808275},{"delta":0.25,"premium":1.0450982419855221,"strike":208.23422957600826,"iv":0.6054825749741468,"gamma":0.045553309203722844,"theta":-1.0073920372285419,"vega":0.033831695966907965,"rho":-0.0010779644250009008,"breakevenPct":2.7006991011445693},{"delta":0.3,"premium":1.2829472595656668,"strike":209.5268872802482,"iv":0.5909272492244054,"gamma":0.052249276111685616,"theta":-1.1170611168562563,"vega":0.03820087900723888,"rho":-0.0013228526797584232,"breakevenPct":2.205344218708311},{"delta":0.35,"premium":1.55672602739726,"strike":210.54280821917808,"iv":0.5784349315068493,"gamma":0.05682780821917808,"theta":-1.1692937671232877,"vega":0.04077705479452055,"rho":-0.00157949009573575,"breakevenPct":1.8568224890669565},{"delta":0.4,"premium":1.8512465753424658,"strike":211.39897260273972,"iv":0.5671335616438357,"gamma":0.06018397260273973,"theta":-1.1883691095890412,"vega":0.042318150684931506,"rho":-0.00184291015052451,"breakevenPct":1.5930656394302307},{"delta":0.45,"premium":2.1457671232876714,"strike":212.25513698630138,"iv":0.5558321917808219,"gamma":0.06354013698630137,"theta":-1.2074444520547947,"vega":0.043859246575342466,"rho":-0.00210633020531327,"breakevenPct":1.3293087897935054},{"delta":0.5,"premium":2.479482456140351,"strike":213.0219298245614,"iv":0.5429338596491228,"gamma":0.06493842105263158,"theta":-1.1779515789473685,"vega":0.04379894736842105,"rho":-0.002371762521599217,"breakevenPct":1.1259287271432983},{"delta":0.55,"premium":2.828897660818714,"strike":213.7529239766082,"iv":0.5293958479532164,"gamma":0.06555245614035088,"theta":-1.1290042105263158,"vega":0.04309719298245614,"rho":-0.0026380008698014047,"breakevenPct":0.946733203818223},{"delta":0.6,"premium":3.178312865497076,"strike":214.48391812865498,"iv":0.51585783625731,"gamma":0.06616649122807018,"theta":-1.0800568421052632,"vega":0.042395438596491225,"rho":-0.002904239218003592,"breakevenPct":0.7675376804931483},{"delta":0.65,"premium":3.4996776084407974,"strike":215.14361078546307,"iv":0.49585087924970683,"gamma":0.06573833528722157,"theta":-1.003628839390387,"vega":0.04068792497069167,"rho":-0.0031642012161627623,"breakevenPct":0.6086535282134562},{"delta":0.7,"premium":3.753683079327862,"strike":215.6320828448613,"iv":0.4603096522078937,"gamma":0.06280750293083236,"theta":-0.8612099257522472,"vega":0.03656522078937085,"rho":-0.0034090914349669313,"breakevenPct":0.4985443009611127},{"delta":0.75,"premium":4.007688550214928,"strike":216.12055490425948,"iv":0.4247684251660805,"gamma":0.059876670574443146,"theta":-0.7187910121141071,"vega":0.03244251660805002,"rho":-0.003653981653771101,"breakevenPct":0.388435073708769},{"delta":0.8,"premium":4.261694021101993,"strike":216.60902696365767,"iv":0.38922719812426726,"gamma":0.05694583821805393,"theta":-0.576372098475967,"vega":0.028319812426729186,"rho":-0.0038988718725752707,"breakevenPct":0.2783258464564253},{"delta":0.85,"premium":4.515699491989058,"strike":217.0974990230559,"iv":0.35368597108245414,"gamma":0.05401500586166472,"theta":-0.4339531848378273,"vega":0.024197108245408362,"rho":-0.004143762091379439,"breakevenPct":0.16821661920408182}]},"raw":{"call":[{"delta":0.1,"premium":0.7633609857538726,"strike":247.4611246077731,"iv":2.0345060028417015,"gamma":0.013839337915112104,"theta":-1.833351311114093,"vega":0.018740617574484485,"rho":0.00036916555759253233,"breakevenPct":16.570153843114003},{"delta":0.15,"premium":0.7482967032967033,"strike":223.6492673992674,"iv":0.8764307692307692,"gamma":0.02374175824175824,"theta":-1.1339967032967033,"vega":0.025803846153846153,"rho":0.0005476932500908833,"breakevenPct":5.38065375343482},{"delta":0.2,"premium":1.0843840104849278,"strike":221.68414154652686,"iv":0.8813532110091743,"gamma":0.028262254259501966,"theta":-1.3700555701179555,"vega":0.03091913499344692,"rho":0.0007712592018999311,"breakevenPct":4.61563142528966},{"delta":0.25,"premium":1.4546330275229356,"strike":220.04587155963304,"iv":0.8951146788990826,"gamma":0.031800917431192656,"theta":-1.589845871559633,"vega":0.03537522935779816,"rho":0.0010012138954081811,"breakevenPct":4.0201486743476895},{"delta":0.3,"premium":1.895949656750572,"strike":218.60983981693363,"iv":0.9070105263157895,"gamma":0.03406864988558352,"theta":-1.7516423340961098,"vega":0.038447139588100684,"rho":0.0012407588884522384,"breakevenPct":3.5530146866179297},{"delta":0.35,"premium":2.373498452012384,"strike":217.21104231166152,"iv":0.9225339525283798,"gamma":0.03586934984520124,"theta":-1.9064486068111455,"vega":0.04115830753353973,"rho":0.0014813841397228165,"breakevenPct":3.1203816867070073},{"delta":0.4,"premium":2.969473684210527,"strike":215.92105263157896,"iv":0.9508105263157894,"gamma":0.036178947368421054,"theta":-2.042826315789474,"vega":0.042757894736842106,"rho":0.0017247946574943506,"breakevenPct":2.7944614989149454},{"delta":0.45,"premium":3.6155433589462134,"strike":214.60757409440177,"iv":0.979931613611416,"gamma":0.036133150384193194,"theta":-2.1639496158068057,"vega":0.04397848518111965,"rho":0.00196805701207642,"breakevenPct":2.4810357158579794},{"delta":0.5,"premium":4.386673984632272,"strike":213.23545554335894,"iv":1.0111610318331503,"gamma":0.03520010976948409,"theta":-2.246990230515917,"vega":0.04425290889132821,"rho":0.002210949476737941,"breakevenPct":2.1988022579089095},{"delta":0.55,"premium":5.312626262626263,"strike":211.76767676767676,"iv":1.0537656565656566,"gamma":0.033586868686868686,"theta":-2.3251575757575758,"vega":0.04396060606060606,"rho":0.00245012923760392,"breakevenPct":1.9443519443519506},{"delta":0.6,"premium":6.417424242424242,"strike":210.18939393939394,"iv":1.1095106060606061,"gamma":0.03118787878787879,"theta":-2.3976954545454547,"vega":0.043013636363636365,"rho":0.0026850201854647046,"breakevenPct":1.72199595276519},{"delta":0.65,"premium":7.711338289962825,"strike":208.364312267658,"iv":1.1390342007434944,"gamma":0.02880631970260223,"theta":-2.324975464684015,"vega":0.04067546468401487,"rho":0.0029104636488719313,"breakevenPct":1.4725512151877647},{"delta":0.7,"premium":9.031040892193307,"strike":206.50557620817844,"iv":1.164982156133829,"gamma":0.026427137546468405,"theta":-2.232447583643123,"vega":0.03814758364312268,"rho":0.0031346188189445815,"breakevenPct":1.2194125577025217},{"delta":0.75,"premium":10.852280265339964,"strike":204.21227197346602,"iv":1.233783582089552,"gamma":0.02328689883913765,"theta":-2.185354063018242,"vega":0.03531227197346601,"rho":0.0033459273773491023,"breakevenPct":0.9977234144857555},{"delta":0.8,"premium":14.811650082918746,"strike":200.06633499170812,"iv":1.4852761194029855,"gamma":0.016902155887230503,"theta":-2.331954394693201,"vega":0.03116633499170812,"rho":0.0035024688018000186,"breakevenPct":0.9101085163082876},{"delta":0.85,"premium":22.310079113531636,"strike":192.4140615014832,"iv":2.2003327322079875,"gamma":0.010782040174849124,"theta":-3.2129719658214135,"vega":0.023106181123817238,"rho":0.003443365681223748,"breakevenPct":0.8378607189888365},{"delta":0.9,"premium":46.20020485874805,"strike":168.89979514125196,"iv":4.200762909701859,"gamma":0.004219564255003002,"theta":-4.627329505141071,"vega":0.01741148263935164,"rho":0.003156556036785939,"breakevenPct":1.0143702451394743}],"put":[{"delta":0.1,"premium":0.6915540662514169,"strike":189.28916642267205,"iv":1.8683437089154002,"gamma":0.01876522996026143,"theta":-1.5684852944483234,"vega":0.01863911077109447,"rho":-0.0004032421936053675,"breakevenPct":11.431571167267466},{"delta":0.15,"premium":0.5694002068252326,"strike":205.64891416752843,"iv":0.6345932264736298,"gamma":0.03216137538779731,"theta":-0.7880538779731127,"vega":0.025093329886246123,"rho":-0.0005881879154858562,"breakevenPct":3.691408866017086},{"delta":0.2,"premium":0.8072492244053775,"strike":206.94157187176836,"iv":0.6200379007238883,"gamma":0.038857342295760086,"theta":-0.8977229576008273,"vega":0.029462512926577044,"rho":-0.0008330761702433786,"breakevenPct":3.1960539835808275},{"delta":0.25,"premium":1.0450982419855221,"strike":208.23422957600826,"iv":0.6054825749741468,"gamma":0.045553309203722844,"theta":-1.0073920372285419,"vega":0.033831695966907965,"rho":-0.0010779644250009008,"breakevenPct":2.7006991011445693},{"delta":0.3,"premium":1.2829472595656668,"strike":209.5268872802482,"iv":0.5909272492244054,"gamma":0.052249276111685616,"theta":-1.1170611168562563,"vega":0.03820087900723888,"rho":-0.0013228526797584232,"breakevenPct":2.205344218708311},{"delta":0.35,"premium":1.55672602739726,"strike":210.54280821917808,"iv":0.5784349315068493,"gamma":0.05682780821917808,"theta":-1.1692937671232877,"vega":0.04077705479452055,"rho":-0.00157949009573575,"breakevenPct":1.8568224890669565},{"delta":0.4,"premium":1.8512465753424658,"strike":211.39897260273972,"iv":0.5671335616438357,"gamma":0.06018397260273973,"theta":-1.1883691095890412,"vega":0.042318150684931506,"rho":-0.00184291015052451,"breakevenPct":1.5930656394302307},{"delta":0.45,"premium":2.1457671232876714,"strike":212.25513698630138,"iv":0.5558321917808219,"gamma":0.06354013698630137,"theta":-1.2074444520547947,"vega":0.043859246575342466,"rho":-0.00210633020531327,"breakevenPct":1.3293087897935054},{"delta":0.5,"premium":2.479482456140351,"strike":213.0219298245614,"iv":0.5429338596491228,"gamma":0.06493842105263158,"theta":-1.1779515789473685,"vega":0.04379894736842105,"rho":-0.002371762521599217,"breakevenPct":1.1259287271432983},{"delta":0.55,"premium":2.828897660818714,"strike":213.7529239766082,"iv":0.5293958479532164,"gamma":0.06555245614035088,"theta":-1.1290042105263158,"vega":0.04309719298245614,"rho":-0.0026380008698014047,"breakevenPct":0.946733203818223},{"delta":0.6,"premium":3.178312865497076,"strike":214.48391812865498,"iv":0.51585783625731,"gamma":0.06616649122807018,"theta":-1.0800568421052632,"vega":0.042395438596491225,"rho":-0.002904239218003592,"breakevenPct":0.7675376804931483},{"delta":0.65,"premium":3.4996776084407974,"strike":215.14361078546307,"iv":0.49585087924970683,"gamma":0.06573833528722157,"theta":-1.003628839390387,"vega":0.04068792497069167,"rho":-0.0031642012161627623,"breakevenPct":0.6086535282134562},{"delta":0.7,"premium":3.753683079327862,"strike":215.6320828448613,"iv":0.4603096522078937,"gamma":0.06280750293083236,"theta":-0.8612099257522472,"vega":0.03656522078937085,"rho":-0.0034090914349669313,"breakevenPct":0.4985443009611127},{"delta":0.75,"premium":4.007688550214928,"strike":216.12055490425948,"iv":0.4247684251660805,"gamma":0.059876670574443146,"theta":-0.7187910121141071,"vega":0.03244251660805002,"rho":-0.003653981653771101,"breakevenPct":0.388435073708769},{"delta":0.8,"premium":4.261694021101993,"strike":216.60902696365767,"iv":0.38922719812426726,"gamma":0.05694583821805393,"theta":-0.576372098475967,"vega":0.028319812426729186,"rho":-0.0038988718725752707,"breakevenPct":0.2783258464564253},{"delta":0.85,"premium":4.515699491989058,"strike":217.0974990230559,"iv":0.35368597108245414,"gamma":0.05401500586166472,"theta":-0.4339531848378273,"vega":0.024197108245408362,"rho":-0.004143762091379439,"breakevenPct":0.16821661920408182}]}},"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"}}