{"symbol":"WELL","url":"https://intraalpha.com/companies/WELL","capturedAt":"2026-10-23T03:48:08.525Z","state":"ready","quote":{"symbol":"WELL","last_price":238,"prev_close":234.19,"regular_close":237.4,"change":3.81,"change_pct":1.6269,"regular_change":3.21,"regular_change_pct":1.3707,"extended_change":0.6,"extended_change_pct":0.2527,"bid":236.5,"ask":243.2,"bid_size":100,"ask_size":100,"volume":2353557,"vwap":237.031485,"open":235.11,"high":238.27,"low":234.245,"close":237.4,"trade_count":34568,"last_trade_at":"2026-10-22T23:31:06.421143988Z","last_quote_at":"2026-10-23T00:00:00.222228103Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:47:49.795852257-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WELL","fetched_at":"2026-10-23T03:48:08.104782+00:00","name":"Welltower Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"Welltower Inc. is a real estate investment trust that invests in healthcare infrastructure.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":171063804000,"ebitda":3340615000,"pe_ratio":106.46,"peg_ratio":3.622,"book_value":64.56,"dividend_per_share":3.07,"dividend_yield":0.0131,"eps":2.23,"revenue_ttm":12763215000,"gross_profit_ttm":5049173000,"profit_margin":0.121,"operating_margin_ttm":0.166,"return_on_assets_ttm":0.0083,"return_on_equity_ttm":0.0384,"quarterly_earnings_growth":0.356,"quarterly_revenue_growth":0.391,"analyst_target_price":260.55,"analyst_number":6,"beta":0.747,"fifty_two_week_high":254.24,"fifty_two_week_low":172.37,"fifty_day_ma":233.59,"two_hundred_day_ma":216.84,"shares_outstanding":720572000,"forward_pe":78.12,"price_to_sales":13.4,"price_to_book":3.569,"ev_to_revenue":14.57,"ev_to_ebitda":62.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:48:08.104782+00:00"},"optionObservedAt":"2026-10-22T19:59:45.759Z","bars":[{"c":235.2,"h":236.22,"l":235,"n":31,"o":235.15,"t":"2026-10-16T11:25:00Z","v":2172,"vw":235.165455},{"c":234.85,"h":236.22,"l":234.8,"n":29,"o":235.1,"t":"2026-10-16T11:30:00Z","v":2422,"vw":235.117369},{"c":234.84,"h":234.84,"l":234.84,"n":5,"o":234.84,"t":"2026-10-16T11:35:00Z","v":104,"vw":234.84},{"c":235.11,"h":237.23,"l":234.575,"n":165,"o":237.12,"t":"2026-10-16T13:30:00Z","v":183474,"vw":235.670203},{"c":234.66,"h":235.3975,"l":234.4,"n":421,"o":234.69,"t":"2026-10-16T13:35:00Z","v":14998,"vw":235.047218},{"c":234.63,"h":235.02,"l":234.57,"n":255,"o":234.98,"t":"2026-10-16T13:40:00Z","v":12824,"vw":234.733534},{"c":234.69,"h":235,"l":234.14,"n":258,"o":234.63,"t":"2026-10-16T13:45:00Z","v":11380,"vw":234.633515},{"c":235.18,"h":235.3,"l":234.72,"n":319,"o":234.82,"t":"2026-10-16T13:50:00Z","v":11471,"vw":234.990533},{"c":235.465,"h":235.465,"l":234.925,"n":328,"o":235.04,"t":"2026-10-16T13:55:00Z","v":11708,"vw":235.197561},{"c":235.86,"h":235.86,"l":235.32,"n":394,"o":235.44,"t":"2026-10-16T14:00:00Z","v":10621,"vw":235.548071},{"c":235.295,"h":236.17,"l":235.295,"n":379,"o":235.96,"t":"2026-10-16T14:05:00Z","v":9005,"vw":235.789706},{"c":235.595,"h":235.8899,"l":235.385,"n":296,"o":235.75,"t":"2026-10-16T14:10:00Z","v":10666,"vw":235.660283},{"c":235.07,"h":235.69,"l":235,"n":231,"o":235.4436,"t":"2026-10-16T14:15:00Z","v":6941,"vw":235.318512},{"c":235.305,"h":235.4,"l":235.03,"n":270,"o":235.03,"t":"2026-10-16T14:20:00Z","v":5951,"vw":235.260124},{"c":235.51,"h":235.565,"l":235.27,"n":207,"o":235.27,"t":"2026-10-16T14:25:00Z","v":5628,"vw":235.462693},{"c":235.08,"h":235.61,"l":235.08,"n":287,"o":235.51,"t":"2026-10-16T14:30:00Z","v":7486,"vw":235.381196},{"c":235.3825,"h":235.3825,"l":234.97,"n":275,"o":235.035,"t":"2026-10-16T14:35:00Z","v":6556,"vw":235.108655},{"c":234.76,"h":235.4699,"l":234.76,"n":277,"o":235.4,"t":"2026-10-16T14:40:00Z","v":9329,"vw":235.192187},{"c":234.74,"h":234.9,"l":234.74,"n":243,"o":234.74,"t":"2026-10-16T14:45:00Z","v":11187,"vw":234.802655},{"c":234.9763,"h":234.98,"l":234.7,"n":170,"o":234.7,"t":"2026-10-16T14:50:00Z","v":15404,"vw":234.886759},{"c":234.95,"h":234.95,"l":234.59,"n":391,"o":234.8,"t":"2026-10-16T14:55:00Z","v":22768,"vw":234.716038},{"c":235.455,"h":235.455,"l":234.885,"n":209,"o":234.91,"t":"2026-10-16T15:00:00Z","v":5329,"vw":235.121446},{"c":235.86,"h":235.86,"l":235.535,"n":242,"o":235.535,"t":"2026-10-16T15:05:00Z","v":5058,"vw":235.645384},{"c":236.25,"h":236.49,"l":235.91,"n":420,"o":235.91,"t":"2026-10-16T15:10:00Z","v":13391,"vw":236.169163},{"c":236.285,"h":236.37,"l":236.155,"n":200,"o":236.27,"t":"2026-10-16T15:15:00Z","v":4437,"vw":236.225985},{"c":236.47,"h":236.59,"l":236.29,"n":222,"o":236.29,"t":"2026-10-16T15:20:00Z","v":6492,"vw":236.486445},{"c":236.52,"h":236.74,"l":236.42,"n":285,"o":236.42,"t":"2026-10-16T15:25:00Z","v":6875,"vw":236.570024},{"c":236.355,"h":236.525,"l":236.35,"n":254,"o":236.4,"t":"2026-10-16T15:30:00Z","v":9583,"vw":236.377363},{"c":236.375,"h":236.5,"l":236.3,"n":294,"o":236.355,"t":"2026-10-16T15:35:00Z","v":9425,"vw":236.403883},{"c":235.82,"h":236.36,"l":235.82,"n":467,"o":236.36,"t":"2026-10-16T15:40:00Z","v":20927,"vw":236.216867},{"c":235.68,"h":235.9392,"l":235.4143,"n":399,"o":235.88,"t":"2026-10-16T15:45:00Z","v":21287,"vw":235.730201},{"c":235.635,"h":235.685,"l":235.24,"n":249,"o":235.49,"t":"2026-10-16T15:50:00Z","v":7323,"vw":235.465003},{"c":235.59,"h":235.74,"l":235.51,"n":261,"o":235.635,"t":"2026-10-16T15:55:00Z","v":92281,"vw":235.602146},{"c":235.47,"h":235.765,"l":235.47,"n":290,"o":235.59,"t":"2026-10-16T16:00:00Z","v":10173,"vw":235.566516},{"c":235.13,"h":235.48,"l":235.07,"n":543,"o":235.36,"t":"2026-10-16T16:05:00Z","v":30633,"vw":235.218465},{"c":234.7,"h":235.155,"l":234.7,"n":347,"o":235.01,"t":"2026-10-16T16:10:00Z","v":12559,"vw":234.982891},{"c":234.705,"h":234.87,"l":234.69,"n":201,"o":234.78,"t":"2026-10-16T16:15:00Z","v":6198,"vw":234.78029},{"c":234.715,"h":234.82,"l":234.58,"n":302,"o":234.705,"t":"2026-10-16T16:20:00Z","v":12378,"vw":234.702985},{"c":234.605,"h":234.735,"l":234.47,"n":377,"o":234.71,"t":"2026-10-16T16:25:00Z","v":16542,"vw":234.65028},{"c":234.44,"h":234.64,"l":234.345,"n":327,"o":234.55,"t":"2026-10-16T16:30:00Z","v":10077,"vw":234.538947},{"c":234.32,"h":234.46,"l":234.23,"n":275,"o":234.4,"t":"2026-10-16T16:35:00Z","v":7474,"vw":234.338189},{"c":234.385,"h":234.4957,"l":234.24,"n":286,"o":234.25,"t":"2026-10-16T16:40:00Z","v":9528,"vw":234.3573},{"c":234.12,"h":234.41,"l":234.07,"n":335,"o":234.385,"t":"2026-10-16T16:45:00Z","v":12100,"vw":234.227276},{"c":234.4,"h":234.4,"l":233.815,"n":324,"o":234.03,"t":"2026-10-16T16:50:00Z","v":10408,"vw":234.023299},{"c":234.62,"h":234.62,"l":234.21,"n":338,"o":234.36,"t":"2026-10-16T16:55:00Z","v":13664,"vw":234.350387},{"c":234.2425,"h":234.615,"l":234.16,"n":284,"o":234.615,"t":"2026-10-16T17:00:00Z","v":10876,"vw":234.469216},{"c":234.195,"h":234.43,"l":234.035,"n":381,"o":234.24,"t":"2026-10-16T17:05:00Z","v":13598,"vw":234.226874},{"c":234.285,"h":234.3,"l":234.015,"n":244,"o":234.2,"t":"2026-10-16T17:10:00Z","v":7008,"vw":234.147025},{"c":234.095,"h":234.32,"l":234.07,"n":250,"o":234.3,"t":"2026-10-16T17:15:00Z","v":6992,"vw":234.189423},{"c":233.9702,"h":234.17,"l":233.92,"n":273,"o":234.09,"t":"2026-10-16T17:20:00Z","v":8059,"vw":234.042266},{"c":233.9,"h":234.18,"l":233.84,"n":277,"o":234.115,"t":"2026-10-16T17:25:00Z","v":7986,"vw":234.019009},{"c":234.06,"h":234.1899,"l":233.9,"n":311,"o":233.9,"t":"2026-10-16T17:30:00Z","v":8823,"vw":234.069661},{"c":234.21,"h":234.32,"l":234.0475,"n":357,"o":234.065,"t":"2026-10-16T17:35:00Z","v":16137,"vw":234.198968},{"c":234.3,"h":234.3,"l":234.09,"n":328,"o":234.1,"t":"2026-10-16T17:40:00Z","v":10097,"vw":234.169007},{"c":234.19,"h":234.555,"l":234.19,"n":343,"o":234.32,"t":"2026-10-16T17:45:00Z","v":10226,"vw":234.408173},{"c":234.02,"h":234.19,"l":233.94,"n":292,"o":234.19,"t":"2026-10-16T17:50:00Z","v":6358,"vw":234.074719},{"c":233.895,"h":234.09,"l":233.88,"n":227,"o":234.0175,"t":"2026-10-16T17:55:00Z","v":5244,"vw":233.960606},{"c":234.08,"h":234.21,"l":233.95,"n":308,"o":234.03,"t":"2026-10-16T18:00:00Z","v":9635,"vw":234.107627},{"c":234.14,"h":234.25,"l":234,"n":262,"o":234.08,"t":"2026-10-16T18:05:00Z","v":8421,"vw":234.111586},{"c":234.025,"h":234.22,"l":234,"n":261,"o":234.155,"t":"2026-10-16T18:10:00Z","v":11603,"vw":234.124274},{"c":234.36,"h":234.525,"l":234.04,"n":352,"o":234.04,"t":"2026-10-16T18:15:00Z","v":14711,"vw":234.328897},{"c":233.915,"h":234.36,"l":233.83,"n":202,"o":234.36,"t":"2026-10-16T18:20:00Z","v":8435,"vw":234.084399},{"c":234.005,"h":234.05,"l":233.73,"n":307,"o":233.915,"t":"2026-10-16T18:25:00Z","v":9109,"vw":233.871401},{"c":234.0075,"h":234.0075,"l":233.89,"n":229,"o":234.005,"t":"2026-10-16T18:30:00Z","v":4305,"vw":233.974261},{"c":234.06,"h":234.24,"l":234.01,"n":285,"o":234.01,"t":"2026-10-16T18:35:00Z","v":10317,"vw":234.121913},{"c":234.1001,"h":234.36,"l":233.99,"n":341,"o":234.07,"t":"2026-10-16T18:40:00Z","v":12390,"vw":234.152723},{"c":233.92,"h":234.22,"l":233.92,"n":354,"o":234.15,"t":"2026-10-16T18:45:00Z","v":22646,"vw":234.067132},{"c":234.545,"h":234.6,"l":233.92,"n":376,"o":233.92,"t":"2026-10-16T18:50:00Z","v":23176,"vw":234.297334},{"c":234.72,"h":234.74,"l":234.44,"n":427,"o":234.55,"t":"2026-10-16T18:55:00Z","v":17095,"vw":234.609702},{"c":234.58,"h":234.81,"l":234.51,"n":316,"o":234.69,"t":"2026-10-16T19:00:00Z","v":7853,"vw":234.656126},{"c":234.76,"h":234.78,"l":234.61,"n":347,"o":234.65,"t":"2026-10-16T19:05:00Z","v":10574,"vw":234.700276},{"c":235.08,"h":235.1,"l":234.71,"n":419,"o":234.71,"t":"2026-10-16T19:10:00Z","v":10854,"vw":234.928486},{"c":234.95,"h":235.12,"l":234.885,"n":433,"o":235.03,"t":"2026-10-16T19:15:00Z","v":12209,"vw":235.01197},{"c":235.12,"h":235.1728,"l":234.93,"n":417,"o":234.95,"t":"2026-10-16T19:20:00Z","v":13670,"vw":235.058413},{"c":234.96,"h":235.07,"l":234.8,"n":513,"o":235.07,"t":"2026-10-16T19:25:00Z","v":14454,"vw":234.894594},{"c":234.78,"h":235.03,"l":234.62,"n":726,"o":234.97,"t":"2026-10-16T19:30:00Z","v":24088,"vw":234.880882},{"c":234.73,"h":234.97,"l":234.66,"n":512,"o":234.785,"t":"2026-10-16T19:35:00Z","v":17757,"vw":234.815044},{"c":234.94,"h":234.94,"l":234.4917,"n":712,"o":234.67,"t":"2026-10-16T19:40:00Z","v":26132,"vw":234.710754},{"c":234.75,"h":234.96,"l":234.48,"n":751,"o":234.94,"t":"2026-10-16T19:45:00Z","v":40031,"vw":234.657904},{"c":234.66,"h":234.94,"l":234.47,"n":875,"o":234.77,"t":"2026-10-16T19:50:00Z","v":37260,"vw":234.65614},{"c":234.9,"h":235.11,"l":234.62,"n":3085,"o":234.655,"t":"2026-10-16T19:55:00Z","v":140912,"vw":234.853082},{"c":234.85,"h":234.94,"l":234.85,"n":68,"o":234.94,"t":"2026-10-16T20:00:00Z","v":379745,"vw":234.850614},{"c":236.074,"h":236.074,"l":234,"n":45,"o":234,"t":"2026-10-19T11:10:00Z","v":5362,"vw":235.085895},{"c":236.2404,"h":236.246,"l":234,"n":17,"o":234.59,"t":"2026-10-19T11:15:00Z","v":4405,"vw":234.872647},{"c":234.5,"h":234.74,"l":234,"n":31,"o":234.44,"t":"2026-10-19T11:20:00Z","v":4429,"vw":234.349354},{"c":234,"h":236.7154,"l":234,"n":15,"o":236.0022,"t":"2026-10-19T11:25:00Z","v":5759,"vw":234.886925},{"c":234.05,"h":234.65,"l":234,"n":23,"o":234.5,"t":"2026-10-19T11:30:00Z","v":1523,"vw":234.333597},{"c":233.76,"h":233.76,"l":233.76,"n":13,"o":233.76,"t":"2026-10-19T11:35:00Z","v":489,"vw":233.76},{"c":233.75,"h":233.75,"l":233.75,"n":2,"o":233.75,"t":"2026-10-19T12:55:00Z","v":139,"vw":233.75},{"c":235.12,"h":235.5,"l":230,"n":406,"o":233.46,"t":"2026-10-19T13:30:00Z","v":28725,"vw":233.970851},{"c":235.03,"h":235.47,"l":234.715,"n":237,"o":234.715,"t":"2026-10-19T13:35:00Z","v":7274,"vw":235.181765},{"c":234.44,"h":235.2436,"l":234.32,"n":231,"o":235.2436,"t":"2026-10-19T13:40:00Z","v":11455,"vw":234.58943},{"c":234.525,"h":234.74,"l":234.33,"n":238,"o":234.665,"t":"2026-10-19T13:45:00Z","v":6369,"vw":234.505658},{"c":234.3,"h":234.675,"l":234.085,"n":335,"o":234.53,"t":"2026-10-19T13:50:00Z","v":12290,"vw":234.433569},{"c":234.55,"h":234.705,"l":234.09,"n":246,"o":234.115,"t":"2026-10-19T13:55:00Z","v":8885,"vw":234.429363},{"c":234.14,"h":234.605,"l":233.72,"n":307,"o":234.585,"t":"2026-10-19T14:00:00Z","v":15720,"vw":234.111932},{"c":234.2225,"h":234.36,"l":233.99,"n":332,"o":234.36,"t":"2026-10-19T14:05:00Z","v":13179,"vw":234.124979},{"c":233.795,"h":234.3,"l":233.75,"n":380,"o":234.225,"t":"2026-10-19T14:10:00Z","v":20125,"vw":234.057434},{"c":234.08,"h":234.335,"l":233.9,"n":401,"o":233.99,"t":"2026-10-19T14:15:00Z","v":16777,"vw":234.118051},{"c":233.97,"h":234.1,"l":233.85,"n":348,"o":233.91,"t":"2026-10-19T14:20:00Z","v":6565,"vw":233.995903},{"c":234.01,"h":234.15,"l":233.86,"n":315,"o":233.88,"t":"2026-10-19T14:25:00Z","v":13216,"vw":233.950058},{"c":233.61,"h":234.33,"l":233.61,"n":436,"o":234.09,"t":"2026-10-19T14:30:00Z","v":13993,"vw":234.048034},{"c":233.66,"h":233.9196,"l":233.44,"n":326,"o":233.69,"t":"2026-10-19T14:35:00Z","v":13678,"vw":233.680358},{"c":232.8,"h":233.41,"l":232.7901,"n":353,"o":233.41,"t":"2026-10-19T14:40:00Z","v":10697,"vw":232.997024},{"c":233.48,"h":233.62,"l":232.91,"n":335,"o":232.91,"t":"2026-10-19T14:45:00Z","v":7435,"vw":233.23708},{"c":233.655,"h":233.655,"l":233.4,"n":199,"o":233.48,"t":"2026-10-19T14:50:00Z","v":4488,"vw":233.508854},{"c":234.31,"h":234.36,"l":233.65,"n":362,"o":233.655,"t":"2026-10-19T14:55:00Z","v":57144,"vw":233.896306},{"c":234.65,"h":234.73,"l":234.32,"n":352,"o":234.47,"t":"2026-10-19T15:00:00Z","v":12359,"vw":234.552239},{"c":235.19,"h":235.545,"l":234.65,"n":471,"o":234.65,"t":"2026-10-19T15:05:00Z","v":17454,"vw":235.01746},{"c":235.3225,"h":235.395,"l":235.14,"n":338,"o":235.31,"t":"2026-10-19T15:10:00Z","v":14160,"vw":235.262468},{"c":235.55,"h":235.55,"l":234.89,"n":437,"o":235.31,"t":"2026-10-19T15:15:00Z","v":11097,"vw":235.29572},{"c":234.6975,"h":235.55,"l":234.6,"n":457,"o":235.55,"t":"2026-10-19T15:20:00Z","v":18515,"vw":235.2087},{"c":234.345,"h":234.79,"l":234.345,"n":332,"o":234.735,"t":"2026-10-19T15:25:00Z","v":8501,"vw":234.552544},{"c":233.7625,"h":234.1206,"l":233.7625,"n":261,"o":234.1206,"t":"2026-10-19T15:30:00Z","v":6017,"vw":233.93914},{"c":234.145,"h":234.295,"l":233.765,"n":310,"o":233.765,"t":"2026-10-19T15:35:00Z","v":7954,"vw":234.135161},{"c":234.11,"h":234.29,"l":234.01,"n":314,"o":234.17,"t":"2026-10-19T15:40:00Z","v":7691,"vw":234.097317},{"c":234.19,"h":234.33,"l":233.93,"n":300,"o":234.19,"t":"2026-10-19T15:45:00Z","v":19568,"vw":234.160871},{"c":234.27,"h":234.3799,"l":234.1,"n":273,"o":234.205,"t":"2026-10-19T15:50:00Z","v":5517,"vw":234.262206},{"c":234.25,"h":234.37,"l":234.1823,"n":160,"o":234.29,"t":"2026-10-19T15:55:00Z","v":5607,"vw":234.227498},{"c":233.81,"h":234.15,"l":233.66,"n":399,"o":234.13,"t":"2026-10-19T16:00:00Z","v":8013,"vw":233.934328},{"c":234.17,"h":234.17,"l":233.805,"n":386,"o":233.81,"t":"2026-10-19T16:05:00Z","v":8103,"vw":233.901395},{"c":234.115,"h":234.26,"l":234.03,"n":307,"o":234.04,"t":"2026-10-19T16:10:00Z","v":6313,"vw":234.132183},{"c":234.315,"h":234.415,"l":234.08,"n":285,"o":234.145,"t":"2026-10-19T16:15:00Z","v":13011,"vw":234.238815},{"c":234.3301,"h":234.49,"l":234.24,"n":316,"o":234.24,"t":"2026-10-19T16:20:00Z","v":8458,"vw":234.367126},{"c":234.635,"h":234.68,"l":234.39,"n":343,"o":234.47,"t":"2026-10-19T16:25:00Z","v":7249,"vw":234.551992},{"c":234.725,"h":234.76,"l":234.51,"n":460,"o":234.62,"t":"2026-10-19T16:30:00Z","v":12450,"vw":234.642873},{"c":234.47,"h":234.73,"l":234.47,"n":262,"o":234.725,"t":"2026-10-19T16:35:00Z","v":6330,"vw":234.670979},{"c":234.4,"h":234.45,"l":234.32,"n":281,"o":234.35,"t":"2026-10-19T16:40:00Z","v":7160,"vw":234.390633},{"c":234.24,"h":234.46,"l":234.185,"n":451,"o":234.33,"t":"2026-10-19T16:45:00Z","v":9386,"vw":234.293753},{"c":234.26,"h":234.36,"l":234.24,"n":314,"o":234.24,"t":"2026-10-19T16:50:00Z","v":4050,"vw":234.299411},{"c":234.22,"h":234.3,"l":234.16,"n":327,"o":234.3,"t":"2026-10-19T16:55:00Z","v":4602,"vw":234.215523},{"c":233.99,"h":234.275,"l":233.9,"n":291,"o":234.255,"t":"2026-10-19T17:00:00Z","v":5654,"vw":234.086851},{"c":233.93,"h":234.09,"l":233.93,"n":250,"o":233.93,"t":"2026-10-19T17:05:00Z","v":5364,"vw":234.01871},{"c":233.85,"h":234.0595,"l":233.8456,"n":296,"o":234.01,"t":"2026-10-19T17:10:00Z","v":8321,"vw":233.896718},{"c":234.02,"h":234.02,"l":233.85,"n":311,"o":233.94,"t":"2026-10-19T17:15:00Z","v":7648,"vw":233.925936},{"c":234.05,"h":234.09,"l":233.98,"n":261,"o":234.035,"t":"2026-10-19T17:20:00Z","v":5358,"vw":234.043134},{"c":234.26,"h":234.33,"l":234.13,"n":401,"o":234.13,"t":"2026-10-19T17:25:00Z","v":13346,"vw":234.252711},{"c":233.89,"h":234.29,"l":233.87,"n":324,"o":234.29,"t":"2026-10-19T17:30:00Z","v":10051,"vw":234.061113},{"c":233.885,"h":233.995,"l":233.84,"n":170,"o":233.84,"t":"2026-10-19T17:35:00Z","v":3699,"vw":233.937897},{"c":233.9,"h":234.02,"l":233.735,"n":328,"o":233.85,"t":"2026-10-19T17:40:00Z","v":6121,"vw":233.916516},{"c":233.925,"h":234.01,"l":233.77,"n":321,"o":233.95,"t":"2026-10-19T17:45:00Z","v":14296,"vw":233.961871},{"c":233.97,"h":234.015,"l":233.925,"n":428,"o":233.925,"t":"2026-10-19T17:50:00Z","v":222567,"vw":233.997104},{"c":234.175,"h":234.2417,"l":234,"n":390,"o":234.015,"t":"2026-10-19T17:55:00Z","v":17272,"vw":234.113129},{"c":234.215,"h":234.345,"l":234.13,"n":338,"o":234.195,"t":"2026-10-19T18:00:00Z","v":10928,"vw":234.241703},{"c":234.17,"h":234.29,"l":234.075,"n":319,"o":234.215,"t":"2026-10-19T18:05:00Z","v":7852,"vw":234.201965},{"c":234.32,"h":234.36,"l":234.14,"n":334,"o":234.17,"t":"2026-10-19T18:10:00Z","v":14434,"vw":234.273328},{"c":234.46,"h":234.46,"l":234.23,"n":348,"o":234.285,"t":"2026-10-19T18:15:00Z","v":8405,"vw":234.310949},{"c":234.27,"h":234.495,"l":234.2375,"n":338,"o":234.41,"t":"2026-10-19T18:20:00Z","v":7899,"vw":234.380246},{"c":234.39,"h":234.48,"l":234.355,"n":305,"o":234.39,"t":"2026-10-19T18:25:00Z","v":6451,"vw":234.39523},{"c":234.611,"h":234.635,"l":234.31,"n":290,"o":234.38,"t":"2026-10-19T18:30:00Z","v":9514,"vw":234.421478},{"c":234.305,"h":234.725,"l":234.305,"n":291,"o":234.64,"t":"2026-10-19T18:35:00Z","v":6518,"vw":234.577833},{"c":234.35,"h":234.44,"l":234.18,"n":343,"o":234.341,"t":"2026-10-19T18:40:00Z","v":10663,"vw":234.332287},{"c":234.165,"h":234.4699,"l":234.06,"n":253,"o":234.4699,"t":"2026-10-19T18:45:00Z","v":6166,"vw":234.184162},{"c":234.16,"h":234.3,"l":234.06,"n":313,"o":234.16,"t":"2026-10-19T18:50:00Z","v":7446,"vw":234.181065},{"c":234.0625,"h":234.13,"l":233.9701,"n":205,"o":234.04,"t":"2026-10-19T18:55:00Z","v":3500,"vw":234.0301},{"c":233.82,"h":234.3299,"l":233.6575,"n":502,"o":234.2425,"t":"2026-10-19T19:00:00Z","v":18494,"vw":233.987056},{"c":233.85,"h":233.97,"l":233.7201,"n":205,"o":233.91,"t":"2026-10-19T19:05:00Z","v":3910,"vw":233.877388},{"c":234.03,"h":234.03,"l":233.72,"n":364,"o":233.85,"t":"2026-10-19T19:10:00Z","v":6684,"vw":233.804302},{"c":234.03,"h":234.2,"l":233.94,"n":563,"o":234.03,"t":"2026-10-19T19:15:00Z","v":19784,"vw":234.08214},{"c":233.62,"h":233.88,"l":233.62,"n":442,"o":233.88,"t":"2026-10-19T19:20:00Z","v":9456,"vw":233.751207},{"c":233.44,"h":233.66,"l":233.375,"n":564,"o":233.66,"t":"2026-10-19T19:25:00Z","v":18029,"vw":233.529912},{"c":233.31,"h":233.495,"l":233.24,"n":676,"o":233.48,"t":"2026-10-19T19:30:00Z","v":20877,"vw":233.369479},{"c":233.42,"h":233.515,"l":233.22,"n":640,"o":233.32,"t":"2026-10-19T19:35:00Z","v":21842,"vw":233.352359},{"c":233.41,"h":233.42,"l":233.21,"n":740,"o":233.345,"t":"2026-10-19T19:40:00Z","v":19767,"vw":233.324228},{"c":233.835,"h":233.835,"l":233.2,"n":929,"o":233.4,"t":"2026-10-19T19:45:00Z","v":40190,"vw":233.462154},{"c":234.28,"h":234.43,"l":233.511,"n":1813,"o":233.65,"t":"2026-10-19T19:50:00Z","v":102813,"vw":234.194893},{"c":233.63,"h":234.33,"l":233.51,"n":3731,"o":234.28,"t":"2026-10-19T19:55:00Z","v":162768,"vw":233.921401},{"c":233.51,"h":233.5355,"l":233.51,"n":87,"o":233.5355,"t":"2026-10-19T20:00:00Z","v":515457,"vw":233.510013},{"c":235,"h":235,"l":234.05,"n":7,"o":234.05,"t":"2026-10-20T11:00:00Z","v":2200,"vw":234.634762},{"c":234.85,"h":234.9,"l":234.05,"n":22,"o":234.75,"t":"2026-10-20T11:05:00Z","v":2159,"vw":234.497484},{"c":235.15,"h":236,"l":234.08,"n":19,"o":234.95,"t":"2026-10-20T11:10:00Z","v":3028,"vw":235.107765},{"c":234.0824,"h":235.4735,"l":234.0824,"n":16,"o":234.16,"t":"2026-10-20T11:15:00Z","v":4056,"vw":234.704948},{"c":234.16,"h":235.434,"l":234.16,"n":20,"o":235.15,"t":"2026-10-20T11:20:00Z","v":3513,"vw":234.991481},{"c":234.1224,"h":236.1598,"l":234.1224,"n":26,"o":235.5131,"t":"2026-10-20T11:25:00Z","v":5800,"vw":235.241984},{"c":234.05,"h":236.08,"l":234.05,"n":23,"o":235.42,"t":"2026-10-20T11:30:00Z","v":4575,"vw":235.262664},{"c":235,"h":235.1,"l":235,"n":33,"o":235.1,"t":"2026-10-20T11:35:00Z","v":724,"vw":235.018797},{"c":234.65,"h":234.7,"l":234.65,"n":9,"o":234.7,"t":"2026-10-20T11:40:00Z","v":238,"vw":234.675},{"c":235,"h":235.85,"l":235,"n":241,"o":235.1,"t":"2026-10-20T13:30:00Z","v":18780,"vw":235.148517},{"c":236.69,"h":237.505,"l":235.895,"n":334,"o":235.895,"t":"2026-10-20T13:35:00Z","v":8614,"vw":236.743652},{"c":237.79,"h":237.83,"l":236.6799,"n":350,"o":236.6799,"t":"2026-10-20T13:40:00Z","v":8888,"vw":237.458553},{"c":238.81,"h":238.81,"l":237.765,"n":569,"o":237.79,"t":"2026-10-20T13:45:00Z","v":33247,"vw":238.159534},{"c":238.53,"h":238.815,"l":237.8601,"n":590,"o":238.815,"t":"2026-10-20T13:50:00Z","v":60612,"vw":238.193809},{"c":237.615,"h":238.6,"l":237.5,"n":348,"o":238.58,"t":"2026-10-20T13:55:00Z","v":13197,"vw":238.018871},{"c":237.44,"h":237.77,"l":237.35,"n":442,"o":237.36,"t":"2026-10-20T14:00:00Z","v":9486,"vw":237.524078},{"c":237.0799,"h":237.51,"l":236.68,"n":631,"o":237.495,"t":"2026-10-20T14:05:00Z","v":34079,"vw":237.258109},{"c":237.51,"h":237.51,"l":236.565,"n":497,"o":236.73,"t":"2026-10-20T14:10:00Z","v":24802,"vw":236.954569},{"c":237.93,"h":238.12,"l":237.37,"n":441,"o":237.57,"t":"2026-10-20T14:15:00Z","v":18337,"vw":237.654983},{"c":237.975,"h":238.07,"l":237.885,"n":347,"o":237.885,"t":"2026-10-20T14:20:00Z","v":13316,"vw":237.98453},{"c":237.65,"h":238.16,"l":237.65,"n":343,"o":238.14,"t":"2026-10-20T14:25:00Z","v":12493,"vw":237.964451},{"c":238.12,"h":238.31,"l":237.63,"n":421,"o":237.63,"t":"2026-10-20T14:30:00Z","v":9143,"vw":238.059061},{"c":238.145,"h":238.185,"l":237.985,"n":333,"o":238.175,"t":"2026-10-20T14:35:00Z","v":12766,"vw":238.142701},{"c":238.36,"h":238.4175,"l":238.17,"n":186,"o":238.26,"t":"2026-10-20T14:40:00Z","v":7416,"vw":238.31932},{"c":238.795,"h":238.885,"l":238.43,"n":425,"o":238.49,"t":"2026-10-20T14:45:00Z","v":13447,"vw":238.62961},{"c":238.455,"h":238.83,"l":238.29,"n":410,"o":238.83,"t":"2026-10-20T14:50:00Z","v":14414,"vw":238.525626},{"c":238.215,"h":238.49,"l":238.1001,"n":329,"o":238.35,"t":"2026-10-20T14:55:00Z","v":10875,"vw":238.246979},{"c":237.955,"h":238.12,"l":237.852,"n":406,"o":238.11,"t":"2026-10-20T15:00:00Z","v":9612,"vw":237.988772},{"c":238.115,"h":238.4,"l":237.67,"n":432,"o":237.775,"t":"2026-10-20T15:05:00Z","v":17210,"vw":237.874688},{"c":238.69,"h":238.69,"l":238.11,"n":628,"o":238.115,"t":"2026-10-20T15:10:00Z","v":35000,"vw":238.304532},{"c":238.535,"h":238.85,"l":238.18,"n":518,"o":238.62,"t":"2026-10-20T15:15:00Z","v":28047,"vw":238.610415},{"c":238.67,"h":238.77,"l":238.59,"n":260,"o":238.69,"t":"2026-10-20T15:20:00Z","v":12550,"vw":238.699821},{"c":238.68,"h":238.75,"l":238.49,"n":487,"o":238.75,"t":"2026-10-20T15:25:00Z","v":16352,"vw":238.614321},{"c":238.575,"h":238.7599,"l":238.44,"n":267,"o":238.61,"t":"2026-10-20T15:30:00Z","v":10617,"vw":238.592416},{"c":239.06,"h":239.06,"l":238.37,"n":331,"o":238.37,"t":"2026-10-20T15:35:00Z","v":13489,"vw":238.875699},{"c":238.97,"h":239.165,"l":238.75,"n":525,"o":239.06,"t":"2026-10-20T15:40:00Z","v":45664,"vw":238.981518},{"c":239.1,"h":239.18,"l":238.8901,"n":593,"o":238.98,"t":"2026-10-20T15:45:00Z","v":22470,"vw":239.041041},{"c":239.15,"h":239.1503,"l":238.99,"n":280,"o":238.99,"t":"2026-10-20T15:50:00Z","v":7924,"vw":239.108368},{"c":239.01,"h":239.415,"l":238.945,"n":381,"o":239.15,"t":"2026-10-20T15:55:00Z","v":10525,"vw":239.091399},{"c":238.765,"h":238.9385,"l":238.6101,"n":434,"o":238.93,"t":"2026-10-20T16:00:00Z","v":30397,"vw":238.829011},{"c":238.845,"h":238.845,"l":238.775,"n":207,"o":238.775,"t":"2026-10-20T16:05:00Z","v":4104,"vw":238.818086},{"c":239.05,"h":239.08,"l":238.86,"n":336,"o":238.89,"t":"2026-10-20T16:10:00Z","v":5676,"vw":238.952375},{"c":238.98,"h":239.21,"l":238.93,"n":377,"o":239.12,"t":"2026-10-20T16:15:00Z","v":8516,"vw":239.023424},{"c":239.24,"h":239.24,"l":239.05,"n":278,"o":239.05,"t":"2026-10-20T16:20:00Z","v":5529,"vw":239.122391},{"c":239.055,"h":239.42,"l":238.96,"n":218,"o":239.22,"t":"2026-10-20T16:25:00Z","v":13461,"vw":239.116187},{"c":238.93,"h":239.085,"l":238.69,"n":406,"o":239.05,"t":"2026-10-20T16:30:00Z","v":25074,"vw":238.899257},{"c":238.78,"h":238.85,"l":238.635,"n":238,"o":238.85,"t":"2026-10-20T16:35:00Z","v":5674,"vw":238.773419},{"c":238.505,"h":238.7799,"l":238.395,"n":316,"o":238.63,"t":"2026-10-20T16:40:00Z","v":11280,"vw":238.601473},{"c":238.73,"h":238.835,"l":238.3867,"n":357,"o":238.555,"t":"2026-10-20T16:45:00Z","v":17478,"vw":238.708449},{"c":238.43,"h":238.92,"l":238.43,"n":403,"o":238.9,"t":"2026-10-20T16:50:00Z","v":21751,"vw":238.753593},{"c":238.55,"h":238.55,"l":238.445,"n":165,"o":238.445,"t":"2026-10-20T16:55:00Z","v":3690,"vw":238.465278},{"c":238.06,"h":238.45,"l":237.86,"n":184,"o":238.45,"t":"2026-10-20T17:00:00Z","v":8131,"vw":238.329689},{"c":238.06,"h":238.095,"l":237.94,"n":266,"o":238.09,"t":"2026-10-20T17:05:00Z","v":5317,"vw":238.01303},{"c":238.035,"h":238.07,"l":237.88,"n":175,"o":237.92,"t":"2026-10-20T17:10:00Z","v":5621,"vw":238.016876},{"c":237.925,"h":238.035,"l":237.88,"n":235,"o":238.035,"t":"2026-10-20T17:15:00Z","v":9237,"vw":237.949054},{"c":237.77,"h":238.05,"l":237.64,"n":384,"o":237.92,"t":"2026-10-20T17:20:00Z","v":15230,"vw":237.893274},{"c":237.705,"h":237.92,"l":237.7,"n":168,"o":237.83,"t":"2026-10-20T17:25:00Z","v":6194,"vw":237.833537},{"c":237.67,"h":237.72,"l":237.61,"n":293,"o":237.705,"t":"2026-10-20T17:30:00Z","v":9204,"vw":237.691569},{"c":237.495,"h":237.6,"l":237.38,"n":350,"o":237.59,"t":"2026-10-20T17:35:00Z","v":6679,"vw":237.461737},{"c":237.39,"h":237.5483,"l":237.39,"n":117,"o":237.495,"t":"2026-10-20T17:40:00Z","v":3325,"vw":237.463891},{"c":237.22,"h":237.435,"l":237.22,"n":221,"o":237.435,"t":"2026-10-20T17:45:00Z","v":5328,"vw":237.295383},{"c":237.46,"h":237.47,"l":237.175,"n":258,"o":237.175,"t":"2026-10-20T17:50:00Z","v":11738,"vw":237.286329},{"c":237.575,"h":237.74,"l":237.575,"n":160,"o":237.5871,"t":"2026-10-20T17:55:00Z","v":3620,"vw":237.644465},{"c":237.36,"h":237.66,"l":237.29,"n":310,"o":237.66,"t":"2026-10-20T18:00:00Z","v":10501,"vw":237.457668},{"c":237.62,"h":237.62,"l":237.26,"n":330,"o":237.355,"t":"2026-10-20T18:05:00Z","v":10807,"vw":237.374569},{"c":237.99,"h":237.99,"l":237.56,"n":369,"o":237.62,"t":"2026-10-20T18:10:00Z","v":14391,"vw":237.775005},{"c":238.135,"h":238.145,"l":237.87,"n":305,"o":237.9425,"t":"2026-10-20T18:15:00Z","v":13538,"vw":237.990021},{"c":237.9825,"h":238.23,"l":237.96,"n":322,"o":238.15,"t":"2026-10-20T18:20:00Z","v":14758,"vw":238.027329},{"c":238.01,"h":238.05,"l":237.965,"n":234,"o":238,"t":"2026-10-20T18:25:00Z","v":7148,"vw":238.003134},{"c":237.7025,"h":238.03,"l":237.5971,"n":387,"o":237.97,"t":"2026-10-20T18:30:00Z","v":28240,"vw":237.904147},{"c":237.795,"h":237.85,"l":237.58,"n":324,"o":237.72,"t":"2026-10-20T18:35:00Z","v":9615,"vw":237.742605},{"c":237.72,"h":237.85,"l":237.68,"n":339,"o":237.785,"t":"2026-10-20T18:40:00Z","v":9145,"vw":237.786117},{"c":238.015,"h":238.015,"l":237.66,"n":447,"o":237.74,"t":"2026-10-20T18:45:00Z","v":8927,"vw":237.800757},{"c":238,"h":238.1474,"l":237.97,"n":298,"o":238.075,"t":"2026-10-20T18:50:00Z","v":5314,"vw":238.025326},{"c":237.98,"h":238.12,"l":237.83,"n":444,"o":238,"t":"2026-10-20T18:55:00Z","v":25602,"vw":237.948628},{"c":238.07,"h":238.1625,"l":237.98,"n":325,"o":238.01,"t":"2026-10-20T19:00:00Z","v":10108,"vw":238.078946},{"c":237.79,"h":238.085,"l":237.79,"n":401,"o":238,"t":"2026-10-20T19:05:00Z","v":27365,"vw":237.96983},{"c":238.28,"h":238.3,"l":237.79,"n":778,"o":237.795,"t":"2026-10-20T19:10:00Z","v":63869,"vw":237.959248},{"c":238.44,"h":238.51,"l":238.24,"n":478,"o":238.24,"t":"2026-10-20T19:15:00Z","v":16151,"vw":238.386186},{"c":238.22,"h":238.51,"l":238.19,"n":510,"o":238.49,"t":"2026-10-20T19:20:00Z","v":14702,"vw":238.365825},{"c":238.14,"h":238.38,"l":238,"n":707,"o":238.235,"t":"2026-10-20T19:25:00Z","v":28264,"vw":238.212916},{"c":238.09,"h":238.21,"l":238.03,"n":718,"o":238.11,"t":"2026-10-20T19:30:00Z","v":33926,"vw":238.113841},{"c":238.345,"h":238.39,"l":238.09,"n":554,"o":238.09,"t":"2026-10-20T19:35:00Z","v":20795,"vw":238.244622},{"c":238.01,"h":238.345,"l":237.96,"n":896,"o":238.345,"t":"2026-10-20T19:40:00Z","v":44403,"vw":238.150718},{"c":238.27,"h":238.275,"l":237.975,"n":1021,"o":237.975,"t":"2026-10-20T19:45:00Z","v":58159,"vw":238.112982},{"c":237.985,"h":238.445,"l":237.97,"n":1097,"o":238.24,"t":"2026-10-20T19:50:00Z","v":44796,"vw":238.186438},{"c":238.19,"h":238.21,"l":237.83,"n":3401,"o":238.035,"t":"2026-10-20T19:55:00Z","v":162861,"vw":238.023763},{"c":238.08,"h":238.2,"l":238.08,"n":100,"o":238.19,"t":"2026-10-20T20:00:00Z","v":370116,"vw":238.081418},{"c":238.33,"h":238.8987,"l":236.3977,"n":36,"o":236.3977,"t":"2026-10-21T11:05:00Z","v":3680,"vw":237.807337},{"c":239.42,"h":239.42,"l":238.001,"n":17,"o":238.15,"t":"2026-10-21T11:10:00Z","v":922,"vw":238.436814},{"c":239.45,"h":239.45,"l":237.395,"n":229,"o":238.57,"t":"2026-10-21T13:30:00Z","v":25202,"vw":238.57438},{"c":238.32,"h":238.9101,"l":238.14,"n":213,"o":238.9101,"t":"2026-10-21T13:35:00Z","v":9785,"vw":238.681838},{"c":237.28,"h":238.4,"l":237.27,"n":384,"o":238.4,"t":"2026-10-21T13:40:00Z","v":16130,"vw":237.668982},{"c":237.385,"h":237.8499,"l":236.5872,"n":324,"o":237.31,"t":"2026-10-21T13:45:00Z","v":15844,"vw":237.177758},{"c":237,"h":237.41,"l":237,"n":240,"o":237.41,"t":"2026-10-21T13:50:00Z","v":8090,"vw":237.109072},{"c":236.21,"h":237,"l":236.21,"n":207,"o":237,"t":"2026-10-21T13:55:00Z","v":5722,"vw":236.776119},{"c":236.32,"h":236.74,"l":235.8075,"n":641,"o":236,"t":"2026-10-21T14:00:00Z","v":26704,"vw":236.224273},{"c":236.04,"h":236.2,"l":235.81,"n":259,"o":236.11,"t":"2026-10-21T14:05:00Z","v":8216,"vw":236.033739},{"c":236.38,"h":236.74,"l":236.265,"n":263,"o":236.27,"t":"2026-10-21T14:10:00Z","v":5639,"vw":236.365722},{"c":236.445,"h":236.7051,"l":236.19,"n":217,"o":236.7051,"t":"2026-10-21T14:15:00Z","v":8159,"vw":236.534813},{"c":235.98,"h":236.47,"l":235.91,"n":376,"o":236.45,"t":"2026-10-21T14:20:00Z","v":10677,"vw":236.213231},{"c":236.375,"h":236.5699,"l":236.08,"n":299,"o":236.16,"t":"2026-10-21T14:25:00Z","v":8823,"vw":236.295558},{"c":236.165,"h":236.6,"l":236.165,"n":280,"o":236.39,"t":"2026-10-21T14:30:00Z","v":7858,"vw":236.379254},{"c":236.535,"h":236.535,"l":235.9627,"n":380,"o":236.145,"t":"2026-10-21T14:35:00Z","v":8077,"vw":236.33083},{"c":236.38,"h":236.59,"l":236.31,"n":299,"o":236.545,"t":"2026-10-21T14:40:00Z","v":11942,"vw":236.458178},{"c":236.44,"h":236.72,"l":236.42,"n":371,"o":236.54,"t":"2026-10-21T14:45:00Z","v":11596,"vw":236.574309},{"c":235.955,"h":236.43,"l":235.8389,"n":323,"o":236.43,"t":"2026-10-21T14:50:00Z","v":9037,"vw":236.046611},{"c":235.92,"h":236.11,"l":235.82,"n":325,"o":235.955,"t":"2026-10-21T14:55:00Z","v":8723,"vw":235.970772},{"c":235.46,"h":235.89,"l":235.46,"n":355,"o":235.86,"t":"2026-10-21T15:00:00Z","v":13062,"vw":235.729119},{"c":235.64,"h":235.72,"l":235.475,"n":247,"o":235.515,"t":"2026-10-21T15:05:00Z","v":4874,"vw":235.575125},{"c":235.455,"h":235.68,"l":235.34,"n":163,"o":235.54,"t":"2026-10-21T15:10:00Z","v":4610,"vw":235.494308},{"c":235.165,"h":235.6,"l":234.88,"n":484,"o":235.455,"t":"2026-10-21T15:15:00Z","v":19322,"vw":235.180265},{"c":235.2,"h":235.415,"l":234.95,"n":244,"o":235.165,"t":"2026-10-21T15:20:00Z","v":7457,"vw":235.166353},{"c":235.4,"h":235.42,"l":235.18,"n":266,"o":235.32,"t":"2026-10-21T15:25:00Z","v":9198,"vw":235.24797},{"c":235.39,"h":235.41,"l":234.96,"n":413,"o":235.4,"t":"2026-10-21T15:30:00Z","v":17511,"vw":235.139426},{"c":235.19,"h":235.39,"l":235.035,"n":409,"o":235.39,"t":"2026-10-21T15:35:00Z","v":11318,"vw":235.253671},{"c":235.35,"h":235.49,"l":235.32,"n":251,"o":235.425,"t":"2026-10-21T15:40:00Z","v":9125,"vw":235.387052},{"c":235.56,"h":235.56,"l":235.2924,"n":152,"o":235.33,"t":"2026-10-21T15:45:00Z","v":4314,"vw":235.377653},{"c":235.76,"h":235.975,"l":235.48,"n":357,"o":235.52,"t":"2026-10-21T15:50:00Z","v":12264,"vw":235.730251},{"c":235.6,"h":235.77,"l":235.585,"n":279,"o":235.64,"t":"2026-10-21T15:55:00Z","v":12446,"vw":235.670562},{"c":235.8,"h":235.96,"l":235.58,"n":329,"o":235.685,"t":"2026-10-21T16:00:00Z","v":11540,"vw":235.719576},{"c":235.935,"h":235.94,"l":235.77,"n":236,"o":235.82,"t":"2026-10-21T16:05:00Z","v":6873,"vw":235.856658},{"c":235.88,"h":235.97,"l":235.8,"n":284,"o":235.935,"t":"2026-10-21T16:10:00Z","v":8387,"vw":235.847769},{"c":236.03,"h":236.15,"l":235.86,"n":301,"o":235.885,"t":"2026-10-21T16:15:00Z","v":7415,"vw":236.038724},{"c":236.41,"h":236.41,"l":235.97,"n":319,"o":236.035,"t":"2026-10-21T16:20:00Z","v":8892,"vw":236.170246},{"c":236.28,"h":236.44,"l":236.24,"n":358,"o":236.3,"t":"2026-10-21T16:25:00Z","v":10052,"vw":236.300749},{"c":236.09,"h":236.365,"l":236.085,"n":301,"o":236.285,"t":"2026-10-21T16:30:00Z","v":8461,"vw":236.276009},{"c":236.175,"h":236.3999,"l":236.175,"n":192,"o":236.25,"t":"2026-10-21T16:35:00Z","v":6457,"vw":236.324628},{"c":236.165,"h":236.22,"l":235.895,"n":355,"o":236.21,"t":"2026-10-21T16:40:00Z","v":12434,"vw":236.070664},{"c":235.93,"h":236.12,"l":235.77,"n":257,"o":236.03,"t":"2026-10-21T16:45:00Z","v":8479,"vw":235.926907},{"c":236.145,"h":236.145,"l":235.87,"n":221,"o":235.98,"t":"2026-10-21T16:50:00Z","v":6625,"vw":235.977432},{"c":236.325,"h":236.325,"l":236.13,"n":284,"o":236.135,"t":"2026-10-21T16:55:00Z","v":7779,"vw":236.237329},{"c":236.13,"h":236.4815,"l":236.12,"n":327,"o":236.38,"t":"2026-10-21T17:00:00Z","v":10472,"vw":236.215995},{"c":235.99,"h":236.11,"l":235.8575,"n":292,"o":236.11,"t":"2026-10-21T17:05:00Z","v":7035,"vw":235.994763},{"c":235.925,"h":236.12,"l":235.86,"n":324,"o":236.05,"t":"2026-10-21T17:10:00Z","v":7503,"vw":235.951129},{"c":236.1356,"h":236.15,"l":235.925,"n":167,"o":235.925,"t":"2026-10-21T17:15:00Z","v":2971,"vw":236.092078},{"c":236.38,"h":236.38,"l":236.02,"n":275,"o":236.06,"t":"2026-10-21T17:20:00Z","v":6018,"vw":236.199768},{"c":236.16,"h":236.48,"l":236.16,"n":391,"o":236.405,"t":"2026-10-21T17:25:00Z","v":12464,"vw":236.353181},{"c":236,"h":236.145,"l":235.85,"n":340,"o":236.145,"t":"2026-10-21T17:30:00Z","v":10066,"vw":236.036528},{"c":235.92,"h":236.04,"l":235.87,"n":209,"o":236,"t":"2026-10-21T17:35:00Z","v":9143,"vw":235.979311},{"c":235.795,"h":235.945,"l":235.74,"n":241,"o":235.945,"t":"2026-10-21T17:40:00Z","v":7228,"vw":235.81172},{"c":235.69,"h":235.86,"l":235.59,"n":364,"o":235.795,"t":"2026-10-21T17:45:00Z","v":9220,"vw":235.693257},{"c":235.67,"h":235.725,"l":235.6,"n":148,"o":235.6,"t":"2026-10-21T17:50:00Z","v":4022,"vw":235.64319},{"c":235.58,"h":235.6992,"l":235.545,"n":472,"o":235.67,"t":"2026-10-21T17:55:00Z","v":19732,"vw":235.609201},{"c":235.5,"h":235.66,"l":235.46,"n":336,"o":235.62,"t":"2026-10-21T18:00:00Z","v":9860,"vw":235.56322},{"c":235.65,"h":235.66,"l":235.36,"n":341,"o":235.48,"t":"2026-10-21T18:05:00Z","v":8489,"vw":235.453031},{"c":235.94,"h":235.94,"l":235.58,"n":311,"o":235.62,"t":"2026-10-21T18:10:00Z","v":5953,"vw":235.714683},{"c":235.9,"h":235.97,"l":235.7701,"n":305,"o":235.91,"t":"2026-10-21T18:15:00Z","v":9058,"vw":235.883628},{"c":235.98,"h":236.02,"l":235.91,"n":275,"o":235.91,"t":"2026-10-21T18:20:00Z","v":5495,"vw":235.966315},{"c":235.9,"h":236.17,"l":235.9,"n":487,"o":235.94,"t":"2026-10-21T18:25:00Z","v":16749,"vw":236.054663},{"c":235.825,"h":235.96,"l":235.76,"n":266,"o":235.81,"t":"2026-10-21T18:30:00Z","v":8450,"vw":235.828543},{"c":235.94,"h":235.94,"l":235.74,"n":384,"o":235.84,"t":"2026-10-21T18:35:00Z","v":14538,"vw":235.832156},{"c":235.87,"h":236,"l":235.79,"n":250,"o":235.95,"t":"2026-10-21T18:40:00Z","v":7433,"vw":235.931174},{"c":235.85,"h":235.89,"l":235.53,"n":568,"o":235.89,"t":"2026-10-21T18:45:00Z","v":19740,"vw":235.729082},{"c":235.94,"h":236.085,"l":235.7693,"n":319,"o":235.87,"t":"2026-10-21T18:50:00Z","v":9674,"vw":236.001848},{"c":235.81,"h":235.83,"l":235.73,"n":385,"o":235.76,"t":"2026-10-21T18:55:00Z","v":8061,"vw":235.764647},{"c":235.7,"h":235.72,"l":235.49,"n":412,"o":235.72,"t":"2026-10-21T19:00:00Z","v":11579,"vw":235.638102},{"c":235.475,"h":235.725,"l":235.41,"n":348,"o":235.55,"t":"2026-10-21T19:05:00Z","v":9320,"vw":235.600721},{"c":235.175,"h":235.34,"l":235.12,"n":285,"o":235.315,"t":"2026-10-21T19:10:00Z","v":6155,"vw":235.241475},{"c":235.3675,"h":235.42,"l":235.18,"n":391,"o":235.18,"t":"2026-10-21T19:15:00Z","v":10754,"vw":235.326441},{"c":235.44,"h":235.44,"l":235.17,"n":583,"o":235.395,"t":"2026-10-21T19:20:00Z","v":20999,"vw":235.257447},{"c":235.475,"h":235.52,"l":235.3901,"n":390,"o":235.425,"t":"2026-10-21T19:25:00Z","v":10580,"vw":235.466461},{"c":235.26,"h":235.61,"l":235.195,"n":704,"o":235.475,"t":"2026-10-21T19:30:00Z","v":28391,"vw":235.427274},{"c":235.215,"h":235.3,"l":235,"n":645,"o":235.24,"t":"2026-10-21T19:35:00Z","v":22815,"vw":235.207162},{"c":235.13,"h":235.25,"l":235.02,"n":598,"o":235.245,"t":"2026-10-21T19:40:00Z","v":18136,"vw":235.144481},{"c":234.84,"h":235.08,"l":234.75,"n":817,"o":235.08,"t":"2026-10-21T19:45:00Z","v":33986,"vw":234.858664},{"c":234.415,"h":234.86,"l":234.26,"n":1067,"o":234.86,"t":"2026-10-21T19:50:00Z","v":47789,"vw":234.517145},{"c":234.23,"h":234.46,"l":234.09,"n":3424,"o":234.4,"t":"2026-10-21T19:55:00Z","v":145470,"vw":234.26988},{"c":234.19,"h":234.19,"l":234.19,"n":92,"o":234.19,"t":"2026-10-21T20:00:00Z","v":440047,"vw":234.19},{"c":234.19,"h":234.19,"l":234.19,"n":1,"o":234.19,"t":"2026-10-21T20:10:00Z","v":37173,"vw":234.19},{"c":235.45,"h":235.85,"l":234.8136,"n":31,"o":235.45,"t":"2026-10-22T11:10:00Z","v":1952,"vw":235.265281},{"c":235.95,"h":236.96,"l":234.8136,"n":15,"o":235.55,"t":"2026-10-22T11:15:00Z","v":2285,"vw":235.83876},{"c":236.96,"h":236.96,"l":236.96,"n":9,"o":236.96,"t":"2026-10-22T11:20:00Z","v":544,"vw":236.96},{"c":234.78,"h":235.965,"l":234.78,"n":291,"o":235.11,"t":"2026-10-22T13:30:00Z","v":16955,"vw":235.175049},{"c":235.315,"h":235.39,"l":234.73,"n":264,"o":234.74,"t":"2026-10-22T13:35:00Z","v":15919,"vw":235.250842},{"c":235.025,"h":235.29,"l":234.9,"n":357,"o":235.17,"t":"2026-10-22T13:40:00Z","v":16575,"vw":235.144051},{"c":235.04,"h":235.625,"l":235.005,"n":250,"o":235.005,"t":"2026-10-22T13:45:00Z","v":9125,"vw":235.341768},{"c":235.16,"h":235.36,"l":234.95,"n":227,"o":234.9958,"t":"2026-10-22T13:50:00Z","v":7160,"vw":235.138933},{"c":235.17,"h":235.51,"l":234.8,"n":308,"o":235.1,"t":"2026-10-22T13:55:00Z","v":7923,"vw":235.138589},{"c":234.355,"h":235.88,"l":234.26,"n":463,"o":235.1396,"t":"2026-10-22T14:00:00Z","v":16136,"vw":235.052747},{"c":235.18,"h":235.18,"l":234.245,"n":566,"o":234.41,"t":"2026-10-22T14:05:00Z","v":26286,"vw":234.59497},{"c":235.24,"h":235.47,"l":235.115,"n":305,"o":235.31,"t":"2026-10-22T14:10:00Z","v":12585,"vw":235.292191},{"c":235.59,"h":235.59,"l":235.2,"n":331,"o":235.3,"t":"2026-10-22T14:15:00Z","v":11502,"vw":235.368012},{"c":235.985,"h":236.3899,"l":235.8,"n":356,"o":236.1153,"t":"2026-10-22T14:20:00Z","v":12525,"vw":236.075332},{"c":236.42,"h":236.43,"l":236.03,"n":357,"o":236.06,"t":"2026-10-22T14:25:00Z","v":14750,"vw":236.206395},{"c":236.315,"h":236.9,"l":236.23,"n":480,"o":236.69,"t":"2026-10-22T14:30:00Z","v":26880,"vw":236.611453},{"c":237.325,"h":237.325,"l":236.44,"n":268,"o":236.44,"t":"2026-10-22T14:35:00Z","v":5697,"vw":236.860536},{"c":237.0275,"h":237.48,"l":236.88,"n":381,"o":237.34,"t":"2026-10-22T14:40:00Z","v":13301,"vw":237.24704},{"c":236.4,"h":237.15,"l":236.4,"n":476,"o":237.06,"t":"2026-10-22T14:45:00Z","v":12139,"vw":236.819955},{"c":236.03,"h":236.46,"l":236,"n":363,"o":236.265,"t":"2026-10-22T14:50:00Z","v":15113,"vw":236.239794},{"c":235.8,"h":236.28,"l":235.72,"n":464,"o":236.15,"t":"2026-10-22T14:55:00Z","v":17436,"vw":236.100915},{"c":235.845,"h":235.95,"l":235.45,"n":487,"o":235.665,"t":"2026-10-22T15:00:00Z","v":25238,"vw":235.575444},{"c":236.56,"h":236.56,"l":235.85,"n":305,"o":235.85,"t":"2026-10-22T15:05:00Z","v":8827,"vw":236.107045},{"c":236.775,"h":236.775,"l":236.43,"n":376,"o":236.56,"t":"2026-10-22T15:10:00Z","v":10038,"vw":236.546831},{"c":236.7,"h":236.71,"l":236.55,"n":224,"o":236.61,"t":"2026-10-22T15:15:00Z","v":6136,"vw":236.648845},{"c":235.87,"h":236.59,"l":235.87,"n":313,"o":236.59,"t":"2026-10-22T15:20:00Z","v":6637,"vw":236.274603},{"c":235.24,"h":235.8,"l":235,"n":413,"o":235.675,"t":"2026-10-22T15:25:00Z","v":14847,"vw":235.510381},{"c":234.89,"h":235.19,"l":234.395,"n":538,"o":235.19,"t":"2026-10-22T15:30:00Z","v":20356,"vw":234.740385},{"c":235.22,"h":235.22,"l":234.735,"n":350,"o":234.89,"t":"2026-10-22T15:35:00Z","v":14111,"vw":234.905072},{"c":235.6,"h":235.6,"l":234.745,"n":455,"o":235.185,"t":"2026-10-22T15:40:00Z","v":14630,"vw":235.16742},{"c":235.315,"h":235.59,"l":235.265,"n":436,"o":235.52,"t":"2026-10-22T15:45:00Z","v":21562,"vw":235.469718},{"c":235.26,"h":235.63,"l":235.2201,"n":281,"o":235.35,"t":"2026-10-22T15:50:00Z","v":7098,"vw":235.41318},{"c":235.4,"h":235.52,"l":235.305,"n":295,"o":235.375,"t":"2026-10-22T15:55:00Z","v":8549,"vw":235.405534},{"c":235.07,"h":235.52,"l":234.99,"n":297,"o":235.49,"t":"2026-10-22T16:00:00Z","v":8374,"vw":235.185104},{"c":235.67,"h":235.675,"l":235.01,"n":270,"o":235.05,"t":"2026-10-22T16:05:00Z","v":11582,"vw":235.312823},{"c":235.71,"h":235.71,"l":235.39,"n":239,"o":235.69,"t":"2026-10-22T16:10:00Z","v":14883,"vw":235.558188},{"c":235.665,"h":235.835,"l":235.62,"n":220,"o":235.77,"t":"2026-10-22T16:15:00Z","v":8941,"vw":235.675258},{"c":236.025,"h":236.025,"l":235.66,"n":410,"o":235.66,"t":"2026-10-22T16:20:00Z","v":13284,"vw":235.882822},{"c":235.995,"h":236.02,"l":235.87,"n":217,"o":236,"t":"2026-10-22T16:25:00Z","v":7771,"vw":235.98222},{"c":235.81,"h":236.1199,"l":235.675,"n":339,"o":236.1199,"t":"2026-10-22T16:30:00Z","v":20979,"vw":235.866545},{"c":235.69,"h":235.95,"l":235.585,"n":285,"o":235.815,"t":"2026-10-22T16:35:00Z","v":9402,"vw":235.718321},{"c":235.9,"h":235.94,"l":235.7,"n":329,"o":235.85,"t":"2026-10-22T16:40:00Z","v":9065,"vw":235.767406},{"c":236.44,"h":236.44,"l":235.92,"n":365,"o":235.94,"t":"2026-10-22T16:45:00Z","v":10587,"vw":236.215482},{"c":236.615,"h":236.83,"l":236.43,"n":366,"o":236.445,"t":"2026-10-22T16:50:00Z","v":11697,"vw":236.585636},{"c":236.54,"h":236.73,"l":235.94,"n":425,"o":236.55,"t":"2026-10-22T16:55:00Z","v":17706,"vw":236.312766},{"c":236.395,"h":236.46,"l":236.36,"n":240,"o":236.43,"t":"2026-10-22T17:00:00Z","v":7135,"vw":236.41375},{"c":236.73,"h":236.74,"l":236.39,"n":326,"o":236.55,"t":"2026-10-22T17:05:00Z","v":10706,"vw":236.592025},{"c":236.55,"h":236.7838,"l":236.37,"n":294,"o":236.7,"t":"2026-10-22T17:10:00Z","v":9188,"vw":236.592938},{"c":236.47,"h":236.72,"l":236.47,"n":444,"o":236.61,"t":"2026-10-22T17:15:00Z","v":15538,"vw":236.581425},{"c":237,"h":237.14,"l":236.555,"n":408,"o":236.555,"t":"2026-10-22T17:20:00Z","v":16073,"vw":236.710102},{"c":237.375,"h":237.375,"l":237.02,"n":237,"o":237.02,"t":"2026-10-22T17:25:00Z","v":6458,"vw":237.169829},{"c":237.03,"h":237.38,"l":237.03,"n":251,"o":237.25,"t":"2026-10-22T17:30:00Z","v":11575,"vw":237.252522},{"c":237.0356,"h":237.3999,"l":236.975,"n":240,"o":237.085,"t":"2026-10-22T17:35:00Z","v":9875,"vw":237.152415},{"c":237.095,"h":237.19,"l":236.93,"n":244,"o":237.08,"t":"2026-10-22T17:40:00Z","v":9136,"vw":237.124465},{"c":236.97,"h":237.14,"l":236.97,"n":294,"o":237.09,"t":"2026-10-22T17:45:00Z","v":13757,"vw":237.017104},{"c":237.06,"h":237.14,"l":236.8968,"n":359,"o":237.09,"t":"2026-10-22T17:50:00Z","v":11437,"vw":237.031395},{"c":237.165,"h":237.255,"l":237.07,"n":247,"o":237.14,"t":"2026-10-22T17:55:00Z","v":7746,"vw":237.167607},{"c":236.92,"h":237.19,"l":236.86,"n":349,"o":237.17,"t":"2026-10-22T18:00:00Z","v":20642,"vw":236.973607},{"c":237.18,"h":237.18,"l":236.89,"n":357,"o":236.89,"t":"2026-10-22T18:05:00Z","v":14286,"vw":237.020588},{"c":237.07,"h":237.18,"l":237,"n":237,"o":237.18,"t":"2026-10-22T18:10:00Z","v":7413,"vw":237.100655},{"c":236.86,"h":237.13,"l":236.76,"n":317,"o":237.105,"t":"2026-10-22T18:15:00Z","v":17755,"vw":236.939734},{"c":237.085,"h":237.15,"l":236.86,"n":251,"o":236.86,"t":"2026-10-22T18:20:00Z","v":6797,"vw":237.003438},{"c":237.075,"h":237.15,"l":236.98,"n":360,"o":237.02,"t":"2026-10-22T18:25:00Z","v":24438,"vw":237.078207},{"c":237.19,"h":237.19,"l":236.85,"n":383,"o":237.015,"t":"2026-10-22T18:30:00Z","v":10328,"vw":237.015926},{"c":236.895,"h":237.18,"l":236.8,"n":286,"o":237.18,"t":"2026-10-22T18:35:00Z","v":13225,"vw":236.971912},{"c":236.67,"h":237.01,"l":236.5,"n":313,"o":236.98,"t":"2026-10-22T18:40:00Z","v":10148,"vw":236.787361},{"c":237.04,"h":237.24,"l":236.6,"n":378,"o":236.6,"t":"2026-10-22T18:45:00Z","v":18278,"vw":236.952232},{"c":237.255,"h":237.33,"l":236.76,"n":431,"o":237.08,"t":"2026-10-22T18:50:00Z","v":33381,"vw":236.963616},{"c":237.28,"h":237.35,"l":237.1,"n":279,"o":237.23,"t":"2026-10-22T18:55:00Z","v":7349,"vw":237.215299},{"c":237.595,"h":237.6601,"l":237.23,"n":380,"o":237.25,"t":"2026-10-22T19:00:00Z","v":13460,"vw":237.491749},{"c":237.865,"h":237.89,"l":237.4951,"n":469,"o":237.645,"t":"2026-10-22T19:05:00Z","v":13511,"vw":237.696883},{"c":237.37,"h":237.75,"l":237.3,"n":564,"o":237.74,"t":"2026-10-22T19:10:00Z","v":16546,"vw":237.501312},{"c":237.55,"h":237.635,"l":237.32,"n":543,"o":237.45,"t":"2026-10-22T19:15:00Z","v":18148,"vw":237.471604},{"c":237.105,"h":237.545,"l":237.105,"n":501,"o":237.545,"t":"2026-10-22T19:20:00Z","v":14180,"vw":237.319929},{"c":237.105,"h":237.21,"l":236.94,"n":460,"o":237.19,"t":"2026-10-22T19:25:00Z","v":13656,"vw":237.048264},{"c":237.55,"h":237.55,"l":237.02,"n":874,"o":237.105,"t":"2026-10-22T19:30:00Z","v":31426,"vw":237.202797},{"c":237.73,"h":237.765,"l":237.485,"n":702,"o":237.51,"t":"2026-10-22T19:35:00Z","v":20160,"vw":237.648622},{"c":237.79,"h":237.915,"l":237.535,"n":639,"o":237.66,"t":"2026-10-22T19:40:00Z","v":14272,"vw":237.710871},{"c":237.88,"h":237.95,"l":237.63,"n":1047,"o":237.78,"t":"2026-10-22T19:45:00Z","v":50471,"vw":237.754869},{"c":237.87,"h":238.27,"l":237.75,"n":974,"o":237.92,"t":"2026-10-22T19:50:00Z","v":46838,"vw":237.862467},{"c":237.43,"h":238.02,"l":237.35,"n":4228,"o":237.89,"t":"2026-10-22T19:55:00Z","v":193908,"vw":237.69971},{"c":237.4,"h":237.5,"l":237.4,"n":82,"o":237.5,"t":"2026-10-22T20:00:00Z","v":936789,"vw":237.4005},{"c":238,"h":238.28,"l":238,"n":4,"o":238.28,"t":"2026-10-22T23:30:00Z","v":251,"vw":238.123348}],"history":[{"c":130.06,"h":132.5381,"l":129.78,"n":29737,"o":131.95,"t":"2024-10-21T04:00:00Z","v":2416612,"vw":130.428693},{"c":130.09,"h":130.7,"l":129.25,"n":19157,"o":129.48,"t":"2024-10-22T04:00:00Z","v":1416303,"vw":130.119803},{"c":131.77,"h":132.27,"l":129.67,"n":29596,"o":129.91,"t":"2024-10-23T04:00:00Z","v":1676585,"vw":131.431857},{"c":132.04,"h":132.45,"l":131.095,"n":20285,"o":131.44,"t":"2024-10-24T04:00:00Z","v":1197216,"vw":132.014262},{"c":130.2,"h":132.66,"l":130.13,"n":23958,"o":132.4,"t":"2024-10-25T04:00:00Z","v":1837117,"vw":130.677696},{"c":130.57,"h":131.54,"l":129.93,"n":31909,"o":130.79,"t":"2024-10-28T04:00:00Z","v":2282516,"vw":130.48285},{"c":137.34,"h":137.73,"l":133.4,"n":50993,"o":133.62,"t":"2024-10-29T04:00:00Z","v":4160371,"vw":136.251811},{"c":138.45,"h":139.8,"l":136.95,"n":47331,"o":137.46,"t":"2024-10-30T04:00:00Z","v":3679268,"vw":138.45334},{"c":134.88,"h":138.615,"l":134.63,"n":39531,"o":137.38,"t":"2024-10-31T04:00:00Z","v":3980892,"vw":135.856653},{"c":133.27,"h":136.67,"l":133.15,"n":33060,"o":135.54,"t":"2024-11-01T04:00:00Z","v":2217140,"vw":133.978387},{"c":134.31,"h":134.88,"l":133.36,"n":28896,"o":133.67,"t":"2024-11-04T05:00:00Z","v":2131758,"vw":134.169798},{"c":135.12,"h":135.17,"l":133.05,"n":27089,"o":133.7,"t":"2024-11-05T05:00:00Z","v":2355797,"vw":134.519675},{"c":133.67,"h":136,"l":131.21,"n":48136,"o":136,"t":"2024-11-06T05:00:00Z","v":2928677,"vw":133.152147},{"c":136.92,"h":137.52,"l":133.46,"n":34818,"o":133.91,"t":"2024-11-07T05:00:00Z","v":2020787,"vw":136.414003},{"c":138.2,"h":140.1943,"l":137.905,"n":34996,"o":138,"t":"2024-11-08T05:00:00Z","v":2485014,"vw":138.733404},{"c":137.63,"h":138.79,"l":136.9,"n":31481,"o":138.2,"t":"2024-11-11T05:00:00Z","v":2868476,"vw":137.749642},{"c":135.96,"h":137.97,"l":135.9,"n":31834,"o":137.58,"t":"2024-11-12T05:00:00Z","v":2377007,"vw":136.297562},{"c":134.95,"h":137.31,"l":134.78,"n":37235,"o":136.63,"t":"2024-11-13T05:00:00Z","v":3404843,"vw":135.389042},{"c":134.42,"h":135.31,"l":133.26,"n":33956,"o":134.64,"t":"2024-11-14T05:00:00Z","v":2215529,"vw":134.422457},{"c":136.02,"h":136.25,"l":133.805,"n":32053,"o":133.91,"t":"2024-11-15T05:00:00Z","v":1994313,"vw":135.67925},{"c":137.01,"h":137.21,"l":135.2,"n":32351,"o":135.2,"t":"2024-11-18T05:00:00Z","v":2330702,"vw":136.774799},{"c":138.18,"h":138.59,"l":136.415,"n":26466,"o":137.11,"t":"2024-11-19T05:00:00Z","v":1652566,"vw":137.955191},{"c":137.4,"h":138.47,"l":137.16,"n":25110,"o":137.56,"t":"2024-11-20T05:00:00Z","v":1720084,"vw":137.537005},{"c":137.88,"h":138.34,"l":136.82,"n":25068,"o":137.27,"t":"2024-11-21T05:00:00Z","v":1831042,"vw":137.822182},{"c":137.91,"h":139.34,"l":137.3,"n":31048,"o":138.82,"t":"2024-11-22T05:00:00Z","v":1619166,"vw":137.924149},{"c":135.75,"h":138.52,"l":135.685,"n":43299,"o":137.79,"t":"2024-11-25T05:00:00Z","v":9475131,"vw":136.040724},{"c":138.96,"h":139.1,"l":136.05,"n":38548,"o":136.57,"t":"2024-11-26T05:00:00Z","v":2874713,"vw":138.118169},{"c":139.3,"h":140.75,"l":138.8906,"n":26270,"o":139.83,"t":"2024-11-27T05:00:00Z","v":3352094,"vw":139.456596},{"c":138.18,"h":140.29,"l":138.18,"n":21961,"o":139.32,"t":"2024-11-29T05:00:00Z","v":2149196,"vw":138.700941},{"c":134.03,"h":137.8,"l":133.49,"n":34280,"o":137.39,"t":"2024-12-02T05:00:00Z","v":2416406,"vw":134.500218},{"c":132.85,"h":134.38,"l":132.65,"n":32504,"o":134,"t":"2024-12-03T05:00:00Z","v":3142040,"vw":133.089693},{"c":133.59,"h":134.33,"l":132.26,"n":28961,"o":132.91,"t":"2024-12-04T05:00:00Z","v":3159930,"vw":133.517686},{"c":132.61,"h":133.855,"l":132.355,"n":32714,"o":133.08,"t":"2024-12-05T05:00:00Z","v":2468892,"vw":132.744459},{"c":131.37,"h":133.13,"l":130.38,"n":33356,"o":132.11,"t":"2024-12-06T05:00:00Z","v":2304762,"vw":131.183331},{"c":129.45,"h":131.89,"l":129.03,"n":48856,"o":131.25,"t":"2024-12-09T05:00:00Z","v":3808161,"vw":129.763239},{"c":129.27,"h":131.01,"l":128.81,"n":33654,"o":129.69,"t":"2024-12-10T05:00:00Z","v":2581519,"vw":129.643198},{"c":128.59,"h":129.41,"l":127.98,"n":27440,"o":128.22,"t":"2024-12-11T05:00:00Z","v":2252896,"vw":128.553843},{"c":128.44,"h":130.22,"l":128.44,"n":26036,"o":128.87,"t":"2024-12-12T05:00:00Z","v":1810947,"vw":128.998588},{"c":129.12,"h":129.65,"l":127.9,"n":26032,"o":128.45,"t":"2024-12-13T05:00:00Z","v":1955442,"vw":129.021551},{"c":128.7,"h":130.49,"l":128.66,"n":30563,"o":129.5,"t":"2024-12-16T05:00:00Z","v":2170654,"vw":129.19846},{"c":129.23,"h":131.02,"l":127.7201,"n":35179,"o":128.14,"t":"2024-12-17T05:00:00Z","v":3497892,"vw":129.530327},{"c":125.59,"h":129.94,"l":125.4,"n":39086,"o":128.71,"t":"2024-12-18T05:00:00Z","v":4105163,"vw":126.639824},{"c":123.78,"h":128.38,"l":123.66,"n":43756,"o":125.98,"t":"2024-12-19T05:00:00Z","v":4629156,"vw":124.79332},{"c":124.64,"h":126.6,"l":123.25,"n":38509,"o":124.58,"t":"2024-12-20T05:00:00Z","v":11368571,"vw":124.757536},{"c":125.62,"h":126.02,"l":124.02,"n":26552,"o":124.77,"t":"2024-12-23T05:00:00Z","v":1871941,"vw":125.432573},{"c":126.59,"h":126.89,"l":125.02,"n":14542,"o":125.02,"t":"2024-12-24T05:00:00Z","v":1074764,"vw":126.312897},{"c":126.39,"h":126.87,"l":125.6,"n":16088,"o":125.6,"t":"2024-12-26T05:00:00Z","v":1079007,"vw":126.405415},{"c":125,"h":126.43,"l":124.71,"n":18282,"o":125.6,"t":"2024-12-27T05:00:00Z","v":2612197,"vw":125.229761},{"c":124.92,"h":125.22,"l":123.48,"n":17972,"o":124.35,"t":"2024-12-30T05:00:00Z","v":1255027,"vw":124.68583},{"c":126.03,"h":126.27,"l":124.75,"n":26139,"o":125.94,"t":"2024-12-31T05:00:00Z","v":2645399,"vw":125.805658},{"c":124.72,"h":126.11,"l":123.57,"n":28237,"o":125.64,"t":"2025-01-02T05:00:00Z","v":1716590,"vw":124.550613},{"c":125.82,"h":126.175,"l":124.46,"n":23769,"o":124.92,"t":"2025-01-03T05:00:00Z","v":2433667,"vw":125.750887},{"c":124.05,"h":126.32,"l":123.77,"n":27363,"o":125.78,"t":"2025-01-06T05:00:00Z","v":2136804,"vw":124.644288},{"c":124.24,"h":125.58,"l":123.66,"n":32297,"o":124.73,"t":"2025-01-07T05:00:00Z","v":2606347,"vw":124.282191},{"c":126.48,"h":127.18,"l":124.01,"n":32200,"o":124.87,"t":"2025-01-08T05:00:00Z","v":2353144,"vw":126.172922},{"c":124.78,"h":126.27,"l":123.11,"n":41618,"o":125.13,"t":"2025-01-10T05:00:00Z","v":3116210,"vw":124.484849},{"c":125.72,"h":125.91,"l":124.19,"n":32830,"o":124.5,"t":"2025-01-13T05:00:00Z","v":2392128,"vw":125.36375},{"c":126.87,"h":127,"l":125.7,"n":22929,"o":125.74,"t":"2025-01-14T05:00:00Z","v":1844383,"vw":126.654655},{"c":126.59,"h":129.43,"l":125.8118,"n":26610,"o":128.93,"t":"2025-01-15T05:00:00Z","v":2525410,"vw":126.756793},{"c":128.73,"h":128.81,"l":126.5,"n":22848,"o":126.68,"t":"2025-01-16T05:00:00Z","v":1732919,"vw":128.230964},{"c":129.34,"h":129.68,"l":128.35,"n":23903,"o":129.11,"t":"2025-01-17T05:00:00Z","v":2727175,"vw":129.284424},{"c":133.67,"h":134.25,"l":129.62,"n":39926,"o":129.62,"t":"2025-01-21T05:00:00Z","v":3558330,"vw":133.261507},{"c":131.15,"h":133.59,"l":131.08,"n":31052,"o":133.59,"t":"2025-01-22T05:00:00Z","v":3666104,"vw":131.627174},{"c":132.24,"h":132.39,"l":130.71,"n":30815,"o":131.1,"t":"2025-01-23T05:00:00Z","v":3374658,"vw":131.799601},{"c":136.75,"h":137.58,"l":131.14,"n":43541,"o":132,"t":"2025-01-24T05:00:00Z","v":3504471,"vw":136.184387},{"c":138.45,"h":139.29,"l":136.295,"n":42054,"o":136.58,"t":"2025-01-27T05:00:00Z","v":3033942,"vw":138.236789},{"c":137.15,"h":139.9,"l":136.49,"n":31907,"o":138.36,"t":"2025-01-28T05:00:00Z","v":1989349,"vw":137.869356},{"c":134.93,"h":138.12,"l":134.3,"n":28712,"o":137.15,"t":"2025-01-29T05:00:00Z","v":1781808,"vw":135.645547},{"c":137.18,"h":138.32,"l":136.11,"n":27155,"o":136.69,"t":"2025-01-30T05:00:00Z","v":1906764,"vw":137.300507},{"c":136.48,"h":137.88,"l":136.03,"n":23155,"o":137.1,"t":"2025-01-31T05:00:00Z","v":1579272,"vw":136.710835},{"c":140.38,"h":140.59,"l":135.75,"n":43868,"o":136,"t":"2025-02-03T05:00:00Z","v":3394723,"vw":139.578792},{"c":138.86,"h":140.22,"l":137.79,"n":32638,"o":139.575,"t":"2025-02-04T05:00:00Z","v":2578463,"vw":139.1727},{"c":142.19,"h":142.85,"l":139.38,"n":29381,"o":140.32,"t":"2025-02-05T05:00:00Z","v":2057258,"vw":141.899034},{"c":142.39,"h":143.155,"l":141.69,"n":29024,"o":142.75,"t":"2025-02-06T05:00:00Z","v":3072666,"vw":142.479054},{"c":142.59,"h":143.39,"l":142.31,"n":25940,"o":142.49,"t":"2025-02-07T05:00:00Z","v":2045176,"vw":142.718023},{"c":143.11,"h":143.8419,"l":140.8023,"n":33965,"o":142.19,"t":"2025-02-10T05:00:00Z","v":2060314,"vw":142.735859},{"c":143.4,"h":143.58,"l":141.59,"n":35761,"o":142.32,"t":"2025-02-11T05:00:00Z","v":2556093,"vw":142.668005},{"c":146.5,"h":148.5,"l":142,"n":49340,"o":144.55,"t":"2025-02-12T05:00:00Z","v":3815258,"vw":146.661916},{"c":151.44,"h":151.96,"l":146.6,"n":55612,"o":146.85,"t":"2025-02-13T05:00:00Z","v":4201624,"vw":149.741854},{"c":149.97,"h":151.785,"l":149.06,"n":31572,"o":151.5,"t":"2025-02-14T05:00:00Z","v":1878588,"vw":150.024371},{"c":150.8,"h":152.81,"l":149.9,"n":34760,"o":149.96,"t":"2025-02-18T05:00:00Z","v":3117085,"vw":150.865304},{"c":149.71,"h":150.7808,"l":149.28,"n":29560,"o":150.72,"t":"2025-02-19T05:00:00Z","v":2344930,"vw":149.824206},{"c":150.32,"h":151.07,"l":148.79,"n":33460,"o":149.13,"t":"2025-02-20T05:00:00Z","v":3321765,"vw":150.073044},{"c":148.58,"h":151.078,"l":147.29,"n":38479,"o":150.33,"t":"2025-02-21T05:00:00Z","v":3988479,"vw":148.889494},{"c":150.64,"h":151.77,"l":148.83,"n":29731,"o":148.92,"t":"2025-02-24T05:00:00Z","v":2320877,"vw":150.800493},{"c":151.74,"h":152.59,"l":149.44,"n":40589,"o":150.35,"t":"2025-02-25T05:00:00Z","v":3163473,"vw":151.495241},{"c":150.65,"h":152.43,"l":149.8158,"n":34640,"o":152.315,"t":"2025-02-26T05:00:00Z","v":2045491,"vw":150.830034},{"c":151.52,"h":152.185,"l":149.98,"n":32853,"o":150.57,"t":"2025-02-27T05:00:00Z","v":2150501,"vw":151.534212},{"c":153.51,"h":153.8999,"l":150.7,"n":46817,"o":152.91,"t":"2025-02-28T05:00:00Z","v":5298928,"vw":152.88967},{"c":156.86,"h":157.165,"l":152.51,"n":51694,"o":153.49,"t":"2025-03-03T05:00:00Z","v":3441402,"vw":156.338798},{"c":153.9,"h":158.55,"l":153.36,"n":45711,"o":157.31,"t":"2025-03-04T05:00:00Z","v":3030359,"vw":154.680823},{"c":154.85,"h":155.52,"l":152.28,"n":35882,"o":152.28,"t":"2025-03-05T05:00:00Z","v":2390994,"vw":154.215765},{"c":148.97,"h":154,"l":148.79,"n":46248,"o":153.72,"t":"2025-03-06T05:00:00Z","v":3740944,"vw":149.734434},{"c":147.45,"h":149.82,"l":146.23,"n":49005,"o":149.21,"t":"2025-03-07T05:00:00Z","v":3323950,"vw":147.580534},{"c":146.2,"h":146.87,"l":143.58,"n":52353,"o":145.44,"t":"2025-03-10T04:00:00Z","v":3344953,"vw":145.578648},{"c":147.29,"h":149.33,"l":145.72,"n":42764,"o":147.22,"t":"2025-03-11T04:00:00Z","v":2461350,"vw":147.260581},{"c":147.38,"h":148.42,"l":146.07,"n":41691,"o":148.18,"t":"2025-03-12T04:00:00Z","v":2461150,"vw":147.181303},{"c":145.89,"h":148.245,"l":144.75,"n":37607,"o":147.75,"t":"2025-03-13T04:00:00Z","v":2079604,"vw":145.934791},{"c":147.84,"h":148.29,"l":145.38,"n":36690,"o":146.04,"t":"2025-03-14T04:00:00Z","v":2536230,"vw":147.496417},{"c":151.26,"h":151.74,"l":147.21,"n":40260,"o":148.17,"t":"2025-03-17T04:00:00Z","v":2206438,"vw":150.779844},{"c":149.97,"h":152.6,"l":149.71,"n":35914,"o":151,"t":"2025-03-18T04:00:00Z","v":2837987,"vw":150.548276},{"c":148.76,"h":150.49,"l":148.12,"n":46878,"o":149.97,"t":"2025-03-19T04:00:00Z","v":4881032,"vw":148.930613},{"c":147.89,"h":149.145,"l":147.33,"n":42721,"o":148.76,"t":"2025-03-20T04:00:00Z","v":4751354,"vw":148.030244},{"c":146.52,"h":148.39,"l":145.78,"n":49032,"o":146.62,"t":"2025-03-21T04:00:00Z","v":12752237,"vw":146.653713},{"c":149.84,"h":150.84,"l":146.915,"n":37250,"o":147.77,"t":"2025-03-24T04:00:00Z","v":4496352,"vw":149.788057},{"c":148.17,"h":150.68,"l":147.355,"n":39540,"o":149.71,"t":"2025-03-25T04:00:00Z","v":4511187,"vw":148.383367},{"c":149.85,"h":150.12,"l":147.98,"n":28108,"o":148.42,"t":"2025-03-26T04:00:00Z","v":1808662,"vw":149.543302},{"c":149.92,"h":151.36,"l":149.04,"n":38102,"o":149.79,"t":"2025-03-27T04:00:00Z","v":2849521,"vw":150.106559},{"c":153.42,"h":153.74,"l":150.82,"n":40317,"o":150.92,"t":"2025-03-28T04:00:00Z","v":2853006,"vw":152.900521},{"c":153.21,"h":154.47,"l":152.04,"n":46658,"o":153.87,"t":"2025-03-31T04:00:00Z","v":3708558,"vw":153.294183},{"c":154.15,"h":154.47,"l":151.8765,"n":41560,"o":154.05,"t":"2025-04-01T04:00:00Z","v":3198041,"vw":153.634026},{"c":153.08,"h":154.99,"l":152.18,"n":35753,"o":154,"t":"2025-04-02T04:00:00Z","v":2464457,"vw":153.286632},{"c":152.43,"h":157.4,"l":151.88,"n":64299,"o":153.26,"t":"2025-04-03T04:00:00Z","v":4044392,"vw":154.113328},{"c":143.29,"h":152.91,"l":142.98,"n":76094,"o":152.3,"t":"2025-04-04T04:00:00Z","v":4825051,"vw":145.975379},{"c":138.81,"h":145.13,"l":136.6386,"n":77989,"o":140.1,"t":"2025-04-07T04:00:00Z","v":5387725,"vw":139.51251},{"c":136.49,"h":143.31,"l":135.27,"n":64707,"o":142.98,"t":"2025-04-08T04:00:00Z","v":4786669,"vw":138.405965},{"c":141.49,"h":142.12,"l":130.29,"n":69388,"o":134.73,"t":"2025-04-09T04:00:00Z","v":4705825,"vw":138.38791},{"c":141.81,"h":143.88,"l":138.05,"n":54549,"o":140.99,"t":"2025-04-10T04:00:00Z","v":3412313,"vw":141.507652},{"c":142.67,"h":143.12,"l":139.09,"n":40489,"o":141.4,"t":"2025-04-11T04:00:00Z","v":2651412,"vw":142.006127},{"c":145.59,"h":146.52,"l":142.74,"n":43440,"o":143.9,"t":"2025-04-14T04:00:00Z","v":2577017,"vw":145.145844},{"c":146.59,"h":147.91,"l":144.8,"n":30782,"o":146.39,"t":"2025-04-15T04:00:00Z","v":1930467,"vw":146.74706},{"c":145.63,"h":147.87,"l":144.945,"n":28907,"o":146.52,"t":"2025-04-16T04:00:00Z","v":2471012,"vw":145.994119},{"c":147.27,"h":148.375,"l":146.26,"n":26835,"o":146.43,"t":"2025-04-17T04:00:00Z","v":1951691,"vw":147.345331},{"c":143.65,"h":147.27,"l":141.55,"n":27628,"o":146.76,"t":"2025-04-21T04:00:00Z","v":2241790,"vw":143.782777},{"c":147.25,"h":148,"l":144.55,"n":46317,"o":144.95,"t":"2025-04-22T04:00:00Z","v":3386105,"vw":146.531449},{"c":147.65,"h":148.895,"l":146.345,"n":31870,"o":147.38,"t":"2025-04-23T04:00:00Z","v":1976362,"vw":147.48375},{"c":147.75,"h":148.97,"l":146.62,"n":29184,"o":147.03,"t":"2025-04-24T04:00:00Z","v":1684204,"vw":147.906938},{"c":146.96,"h":148.95,"l":145.9,"n":27601,"o":148.08,"t":"2025-04-25T04:00:00Z","v":1531347,"vw":146.982566},{"c":149.05,"h":149.35,"l":146.88,"n":39813,"o":147.82,"t":"2025-04-28T04:00:00Z","v":2398192,"vw":148.404732},{"c":151.48,"h":152.815,"l":149.89,"n":59908,"o":152.63,"t":"2025-04-29T04:00:00Z","v":4444755,"vw":151.344594},{"c":152.59,"h":153.79,"l":150.1371,"n":39234,"o":151.04,"t":"2025-04-30T04:00:00Z","v":4269538,"vw":151.816421},{"c":150.33,"h":151.71,"l":148.9001,"n":41360,"o":151.5,"t":"2025-05-01T04:00:00Z","v":2694988,"vw":150.352313},{"c":150.72,"h":153.1852,"l":149.81,"n":37458,"o":152.04,"t":"2025-05-02T04:00:00Z","v":2367889,"vw":150.712786},{"c":150.93,"h":151.61,"l":149.45,"n":28480,"o":151.07,"t":"2025-05-05T04:00:00Z","v":2688804,"vw":150.904426},{"c":150.5,"h":151.47,"l":149.495,"n":33350,"o":150.49,"t":"2025-05-06T04:00:00Z","v":2528194,"vw":150.592497},{"c":151.34,"h":152.43,"l":149.6,"n":34928,"o":149.87,"t":"2025-05-07T04:00:00Z","v":4334004,"vw":151.412944},{"c":148.25,"h":152.035,"l":148.06,"n":38368,"o":151.31,"t":"2025-05-08T04:00:00Z","v":2605041,"vw":148.945358},{"c":149.18,"h":149.775,"l":147.98,"n":26562,"o":148.67,"t":"2025-05-09T04:00:00Z","v":1764003,"vw":149.163368},{"c":145.63,"h":149.275,"l":142.98,"n":54285,"o":149.1,"t":"2025-05-12T04:00:00Z","v":3227584,"vw":145.499228},{"c":145.28,"h":146.225,"l":143.5518,"n":47336,"o":145.885,"t":"2025-05-13T04:00:00Z","v":3284431,"vw":145.126663},{"c":143.4,"h":144.295,"l":142.65,"n":43831,"o":144.22,"t":"2025-05-14T04:00:00Z","v":3016239,"vw":143.389085},{"c":146.89,"h":147,"l":143.78,"n":38211,"o":143.78,"t":"2025-05-15T04:00:00Z","v":2396222,"vw":146.397506},{"c":148.72,"h":148.72,"l":146.5,"n":34082,"o":147.28,"t":"2025-05-16T04:00:00Z","v":2412625,"vw":148.206942},{"c":150.65,"h":150.71,"l":147.61,"n":41775,"o":148.41,"t":"2025-05-19T04:00:00Z","v":2548803,"vw":150.230262},{"c":151.22,"h":151.41,"l":149.42,"n":35688,"o":149.44,"t":"2025-05-20T04:00:00Z","v":2681920,"vw":150.83609},{"c":148.3,"h":152.11,"l":148.06,"n":34019,"o":151.55,"t":"2025-05-21T04:00:00Z","v":2154109,"vw":149.325797},{"c":146.9,"h":148.792,"l":146.645,"n":30675,"o":148.47,"t":"2025-05-22T04:00:00Z","v":1987938,"vw":147.276342},{"c":149.17,"h":149.72,"l":147.49,"n":35896,"o":148.16,"t":"2025-05-23T04:00:00Z","v":2183284,"vw":148.866518},{"c":152.47,"h":153.1617,"l":149.92,"n":39434,"o":150.68,"t":"2025-05-27T04:00:00Z","v":2343100,"vw":152.463687},{"c":151.7,"h":152.09,"l":149.895,"n":33513,"o":151.48,"t":"2025-05-28T04:00:00Z","v":2244669,"vw":151.237839},{"c":153.07,"h":153.35,"l":150.4,"n":40714,"o":151.38,"t":"2025-05-29T04:00:00Z","v":2820086,"vw":152.770649},{"c":154.28,"h":154.91,"l":152.04,"n":41863,"o":153.2,"t":"2025-05-30T04:00:00Z","v":7389963,"vw":154.170838},{"c":155.22,"h":155.32,"l":152.7933,"n":38782,"o":153.2,"t":"2025-06-02T04:00:00Z","v":2094313,"vw":154.727027},{"c":152.2,"h":155.7,"l":151.4,"n":37451,"o":155.38,"t":"2025-06-03T04:00:00Z","v":2407491,"vw":152.379839},{"c":152.05,"h":153.1,"l":150.34,"n":34924,"o":151.88,"t":"2025-06-04T04:00:00Z","v":2572529,"vw":152.171158},{"c":153.03,"h":153.92,"l":150.56,"n":37834,"o":152.05,"t":"2025-06-05T04:00:00Z","v":2560048,"vw":152.807219},{"c":154.45,"h":154.565,"l":152.61,"n":35978,"o":153.22,"t":"2025-06-06T04:00:00Z","v":1912791,"vw":153.967504},{"c":150.31,"h":153.797,"l":148.6,"n":67877,"o":152.13,"t":"2025-06-09T04:00:00Z","v":4401416,"vw":150.197287},{"c":150.9,"h":151.61,"l":149.82,"n":35711,"o":150,"t":"2025-06-10T04:00:00Z","v":2394540,"vw":150.685152},{"c":150.24,"h":151.5,"l":148.695,"n":29625,"o":150.6,"t":"2025-06-11T04:00:00Z","v":2002818,"vw":150.364355},{"c":151.91,"h":152.925,"l":150.865,"n":27096,"o":151.66,"t":"2025-06-12T04:00:00Z","v":1562761,"vw":151.688003},{"c":152.4,"h":152.44,"l":150.49,"n":31490,"o":151.98,"t":"2025-06-13T04:00:00Z","v":2487414,"vw":152.057887},{"c":150.58,"h":154.13,"l":150.05,"n":33376,"o":152.89,"t":"2025-06-16T04:00:00Z","v":2207930,"vw":151.550845},{"c":151.87,"h":152.06,"l":149.7,"n":34478,"o":150.82,"t":"2025-06-17T04:00:00Z","v":4055973,"vw":151.739192},{"c":153.18,"h":153.92,"l":151.09,"n":38312,"o":152,"t":"2025-06-18T04:00:00Z","v":4257007,"vw":153.119508},{"c":151.24,"h":154.2,"l":151.14,"n":42363,"o":152.91,"t":"2025-06-20T04:00:00Z","v":11336516,"vw":151.610838},{"c":154.12,"h":154.85,"l":152.245,"n":42566,"o":152.82,"t":"2025-06-23T04:00:00Z","v":5187496,"vw":154.103855},{"c":154.25,"h":155.385,"l":152.5,"n":37086,"o":153.26,"t":"2025-06-24T04:00:00Z","v":4939906,"vw":154.248014},{"c":153.43,"h":154.861,"l":152.16,"n":38316,"o":153.03,"t":"2025-06-25T04:00:00Z","v":3107749,"vw":153.848607},{"c":153.48,"h":156.22,"l":151.72,"n":45658,"o":155.01,"t":"2025-06-26T04:00:00Z","v":3152141,"vw":154.15747},{"c":152.13,"h":153.42,"l":151.92,"n":33307,"o":153.08,"t":"2025-06-27T04:00:00Z","v":3373597,"vw":152.362395},{"c":153.73,"h":153.88,"l":150.01,"n":40457,"o":151.87,"t":"2025-06-30T04:00:00Z","v":4618455,"vw":153.022114},{"c":151.6,"h":154.795,"l":150,"n":46341,"o":154.16,"t":"2025-07-01T04:00:00Z","v":3232665,"vw":151.674575},{"c":150.71,"h":151.73,"l":148.9719,"n":38786,"o":151.07,"t":"2025-07-02T04:00:00Z","v":2921360,"vw":150.539169},{"c":152.77,"h":153.1,"l":150.2,"n":24239,"o":151.81,"t":"2025-07-03T04:00:00Z","v":1513926,"vw":152.426344},{"c":154.23,"h":154.7289,"l":152.74,"n":44660,"o":153.61,"t":"2025-07-07T04:00:00Z","v":3114138,"vw":153.87754},{"c":151.76,"h":154,"l":150.53,"n":37254,"o":153.42,"t":"2025-07-08T04:00:00Z","v":2417781,"vw":152.013045},{"c":152.25,"h":153.18,"l":150.7,"n":31716,"o":151.17,"t":"2025-07-09T04:00:00Z","v":3122149,"vw":152.291307},{"c":152.72,"h":153.61,"l":150.78,"n":32071,"o":151.81,"t":"2025-07-10T04:00:00Z","v":2224012,"vw":152.556917},{"c":155.16,"h":155.52,"l":151.92,"n":36721,"o":152.12,"t":"2025-07-11T04:00:00Z","v":2455355,"vw":154.693709},{"c":158.07,"h":158.22,"l":155.355,"n":39434,"o":155.355,"t":"2025-07-14T04:00:00Z","v":2733990,"vw":157.63455},{"c":156.71,"h":158.55,"l":155.3266,"n":35896,"o":157.63,"t":"2025-07-15T04:00:00Z","v":2104821,"vw":156.467458},{"c":157.55,"h":158.41,"l":156.23,"n":29527,"o":157.53,"t":"2025-07-16T04:00:00Z","v":1824507,"vw":157.325482},{"c":157.63,"h":157.935,"l":156.47,"n":26500,"o":157.28,"t":"2025-07-17T04:00:00Z","v":1484173,"vw":157.34739},{"c":159.05,"h":159.57,"l":156.955,"n":27776,"o":157.53,"t":"2025-07-18T04:00:00Z","v":1559458,"vw":158.771726},{"c":160.32,"h":160.94,"l":158.46,"n":28760,"o":158.8,"t":"2025-07-21T04:00:00Z","v":1475051,"vw":160.236601},{"c":161.09,"h":161.49,"l":159.815,"n":28727,"o":160.68,"t":"2025-07-22T04:00:00Z","v":1898595,"vw":160.928082},{"c":161.63,"h":161.74,"l":159.66,"n":25329,"o":160.63,"t":"2025-07-23T04:00:00Z","v":1448940,"vw":160.916267},{"c":161.4,"h":162.23,"l":159.38,"n":35782,"o":161.51,"t":"2025-07-24T04:00:00Z","v":2417120,"vw":161.227724},{"c":161.56,"h":162.26,"l":160.2,"n":24800,"o":161.19,"t":"2025-07-25T04:00:00Z","v":1588017,"vw":161.337658},{"c":158.29,"h":161.295,"l":158.24,"n":36214,"o":161.2,"t":"2025-07-28T04:00:00Z","v":2178682,"vw":158.980384},{"c":165.96,"h":167.2,"l":160.51,"n":66615,"o":162.48,"t":"2025-07-29T04:00:00Z","v":5267100,"vw":165.168176},{"c":166.38,"h":168.84,"l":165.56,"n":37837,"o":165.93,"t":"2025-07-30T04:00:00Z","v":2461820,"vw":166.737541},{"c":165.07,"h":167.32,"l":164.88,"n":37480,"o":165.81,"t":"2025-07-31T04:00:00Z","v":2908626,"vw":165.440765},{"c":166.24,"h":167.775,"l":165.12,"n":40906,"o":166.855,"t":"2025-08-01T04:00:00Z","v":2413741,"vw":166.361064},{"c":168.78,"h":169,"l":165.71,"n":46142,"o":165.73,"t":"2025-08-04T04:00:00Z","v":2858071,"vw":168.439664},{"c":169.69,"h":170.3,"l":168,"n":35716,"o":168.82,"t":"2025-08-05T04:00:00Z","v":3127592,"vw":169.59018},{"c":168.96,"h":171.085,"l":168.857,"n":36916,"o":169.74,"t":"2025-08-06T04:00:00Z","v":3106376,"vw":169.573029},{"c":169.68,"h":170.51,"l":168.78,"n":29437,"o":168.88,"t":"2025-08-07T04:00:00Z","v":2663418,"vw":169.743497},{"c":168.03,"h":170.8899,"l":168.03,"n":27589,"o":170.12,"t":"2025-08-08T04:00:00Z","v":1982568,"vw":168.454998},{"c":168.03,"h":169.565,"l":167.02,"n":33567,"o":167.9,"t":"2025-08-11T04:00:00Z","v":2484987,"vw":168.363602},{"c":164.79,"h":167.45,"l":162.185,"n":39046,"o":167.45,"t":"2025-08-12T04:00:00Z","v":2506861,"vw":164.26081},{"c":163.04,"h":165.51,"l":161.27,"n":40527,"o":165.26,"t":"2025-08-13T04:00:00Z","v":3029078,"vw":162.891336},{"c":161.88,"h":164.36,"l":161.74,"n":26960,"o":163.54,"t":"2025-08-14T04:00:00Z","v":1702718,"vw":162.248253},{"c":162.9,"h":163.33,"l":161.26,"n":34402,"o":162.07,"t":"2025-08-15T04:00:00Z","v":2490272,"vw":162.701912},{"c":162.41,"h":164.41,"l":162,"n":28053,"o":163.27,"t":"2025-08-18T04:00:00Z","v":1671139,"vw":163.06812},{"c":163.57,"h":163.61,"l":162.29,"n":30725,"o":162.41,"t":"2025-08-19T04:00:00Z","v":1691975,"vw":163.165731},{"c":165.99,"h":167.32,"l":164.455,"n":36914,"o":164.455,"t":"2025-08-20T04:00:00Z","v":2127759,"vw":166.108898},{"c":166.94,"h":167.8,"l":165.43,"n":35349,"o":165.615,"t":"2025-08-21T04:00:00Z","v":2285266,"vw":166.930509},{"c":164.43,"h":168.47,"l":163.97,"n":35597,"o":167.86,"t":"2025-08-22T04:00:00Z","v":2798525,"vw":165.021566},{"c":164.9,"h":165.99,"l":164.48,"n":27251,"o":164.53,"t":"2025-08-25T04:00:00Z","v":1333004,"vw":165.07426},{"c":165.84,"h":166.595,"l":164.1,"n":35804,"o":165,"t":"2025-08-26T04:00:00Z","v":3632078,"vw":165.847766},{"c":167.75,"h":168.15,"l":166.07,"n":32377,"o":166.25,"t":"2025-08-27T04:00:00Z","v":1794418,"vw":167.604331},{"c":167.4,"h":168.5,"l":166.66,"n":32604,"o":167.43,"t":"2025-08-28T04:00:00Z","v":2114931,"vw":167.262148},{"c":168.28,"h":168.56,"l":167.29,"n":26245,"o":167.5,"t":"2025-08-29T04:00:00Z","v":1689545,"vw":168.132295},{"c":167.74,"h":169.27,"l":166.98,"n":46488,"o":168.09,"t":"2025-09-02T04:00:00Z","v":2666944,"vw":167.851219},{"c":167.43,"h":169.47,"l":167.14,"n":35832,"o":167.48,"t":"2025-09-03T04:00:00Z","v":2090906,"vw":167.931996},{"c":167.68,"h":168.91,"l":166.17,"n":34649,"o":168.25,"t":"2025-09-04T04:00:00Z","v":2160964,"vw":167.441636},{"c":167.82,"h":168.5932,"l":164.33,"n":44757,"o":168.36,"t":"2025-09-05T04:00:00Z","v":2700832,"vw":166.876403},{"c":169.36,"h":170.99,"l":166.955,"n":44669,"o":167.81,"t":"2025-09-08T04:00:00Z","v":2679695,"vw":169.222215},{"c":168.85,"h":169.62,"l":168.165,"n":37365,"o":169.02,"t":"2025-09-09T04:00:00Z","v":2136711,"vw":168.923579},{"c":168.09,"h":170.49,"l":168.01,"n":33382,"o":168.84,"t":"2025-09-10T04:00:00Z","v":2045258,"vw":168.717119},{"c":168.47,"h":169.22,"l":167.53,"n":32396,"o":168.23,"t":"2025-09-11T04:00:00Z","v":1814886,"vw":168.344681},{"c":169.13,"h":169.665,"l":168.07,"n":36176,"o":168.43,"t":"2025-09-12T04:00:00Z","v":1981765,"vw":169.022185},{"c":168.92,"h":170.41,"l":168.575,"n":35491,"o":169.3,"t":"2025-09-15T04:00:00Z","v":2074538,"vw":169.20612},{"c":165.21,"h":169.15,"l":164.93,"n":43446,"o":169.01,"t":"2025-09-16T04:00:00Z","v":2715677,"vw":166.102067},{"c":165.91,"h":167,"l":164.33,"n":50269,"o":165.33,"t":"2025-09-17T04:00:00Z","v":3769261,"vw":166.002347},{"c":166.53,"h":167.7216,"l":166.1,"n":43349,"o":166.2,"t":"2025-09-18T04:00:00Z","v":3695699,"vw":166.697664},{"c":165.19,"h":168.2025,"l":164.88,"n":62546,"o":166.77,"t":"2025-09-19T04:00:00Z","v":20205363,"vw":165.423994},{"c":167.42,"h":167.74,"l":164.54,"n":53683,"o":165.45,"t":"2025-09-22T04:00:00Z","v":3535202,"vw":166.917547},{"c":172.55,"h":172.71,"l":167.88,"n":48416,"o":168.47,"t":"2025-09-23T04:00:00Z","v":3126426,"vw":171.717137},{"c":170.97,"h":173.22,"l":170.81,"n":49216,"o":172.51,"t":"2025-09-24T04:00:00Z","v":3678770,"vw":171.321774},{"c":171.7,"h":172.69,"l":170.89,"n":42207,"o":171.46,"t":"2025-09-25T04:00:00Z","v":2776271,"vw":171.902151},{"c":174.9,"h":175.1,"l":172.355,"n":49858,"o":172.49,"t":"2025-09-26T04:00:00Z","v":3167668,"vw":174.61626},{"c":176.2,"h":177.23,"l":174.235,"n":55566,"o":175,"t":"2025-09-29T04:00:00Z","v":3427160,"vw":176.311991},{"c":178.14,"h":178.535,"l":176.525,"n":46258,"o":176.525,"t":"2025-09-30T04:00:00Z","v":4692305,"vw":177.914968},{"c":179.38,"h":180.4,"l":177.9375,"n":55029,"o":178.37,"t":"2025-10-01T04:00:00Z","v":3106564,"vw":179.548328},{"c":175.5,"h":179.365,"l":174.89,"n":49361,"o":178.92,"t":"2025-10-02T04:00:00Z","v":3059086,"vw":175.941533},{"c":175.04,"h":176.6,"l":175,"n":29610,"o":175.38,"t":"2025-10-03T04:00:00Z","v":2001403,"vw":175.522001},{"c":174.14,"h":175.4392,"l":173.1516,"n":33208,"o":174.04,"t":"2025-10-06T04:00:00Z","v":1932406,"vw":174.323126},{"c":173,"h":174,"l":171.79,"n":33955,"o":173.86,"t":"2025-10-07T04:00:00Z","v":2241604,"vw":173.033442},{"c":169.14,"h":172.805,"l":168.88,"n":41624,"o":172.47,"t":"2025-10-08T04:00:00Z","v":3117009,"vw":169.981218},{"c":167.27,"h":170.07,"l":166.48,"n":40747,"o":169.59,"t":"2025-10-09T04:00:00Z","v":2420393,"vw":168.203462},{"c":165.94,"h":167.96,"l":165.52,"n":45479,"o":167.02,"t":"2025-10-10T04:00:00Z","v":2538204,"vw":166.425485},{"c":166.85,"h":166.89,"l":163.75,"n":33281,"o":165.555,"t":"2025-10-13T04:00:00Z","v":2155614,"vw":166.070164},{"c":169.34,"h":169.48,"l":166.88,"n":39525,"o":166.88,"t":"2025-10-14T04:00:00Z","v":3481597,"vw":168.883338},{"c":172.34,"h":173.355,"l":168.83,"n":47377,"o":169,"t":"2025-10-15T04:00:00Z","v":2862548,"vw":171.963136},{"c":172.08,"h":173.72,"l":171.25,"n":40448,"o":173.58,"t":"2025-10-16T04:00:00Z","v":2631166,"vw":172.270522},{"c":175.09,"h":175.655,"l":172.5,"n":39780,"o":172.64,"t":"2025-10-17T04:00:00Z","v":3152414,"vw":174.718574},{"c":177.71,"h":177.9425,"l":175.07,"n":34237,"o":176.33,"t":"2025-10-20T04:00:00Z","v":1901919,"vw":177.028035},{"c":175.12,"h":178.63,"l":173.125,"n":43088,"o":178.43,"t":"2025-10-21T04:00:00Z","v":3450568,"vw":175.172891},{"c":175.94,"h":176.6,"l":174.72,"n":30464,"o":175.86,"t":"2025-10-22T04:00:00Z","v":1571846,"vw":175.82411},{"c":176.06,"h":177.26,"l":174.9,"n":25242,"o":176.45,"t":"2025-10-23T04:00:00Z","v":1832426,"vw":176.040957},{"c":177.94,"h":179.62,"l":176.35,"n":36638,"o":176.79,"t":"2025-10-24T04:00:00Z","v":1893750,"vw":178.282573},{"c":182.61,"h":182.87,"l":177.53,"n":59812,"o":178.33,"t":"2025-10-27T04:00:00Z","v":3371342,"vw":181.140641},{"c":179.7,"h":189.53,"l":177.55,"n":78626,"o":189.53,"t":"2025-10-28T04:00:00Z","v":5371206,"vw":180.610401},{"c":176.96,"h":183.54,"l":174.91,"n":67919,"o":179.04,"t":"2025-10-29T04:00:00Z","v":4807167,"vw":177.239354},{"c":180.88,"h":181.52,"l":177.45,"n":51488,"o":177.77,"t":"2025-10-30T04:00:00Z","v":2802042,"vw":180.606711},{"c":181.04,"h":181.84,"l":178.19,"n":51046,"o":179.48,"t":"2025-10-31T04:00:00Z","v":4039967,"vw":181.061548},{"c":182.32,"h":182.77,"l":179.235,"n":47812,"o":179.78,"t":"2025-11-03T05:00:00Z","v":2926504,"vw":181.646861},{"c":184.35,"h":184.9,"l":180.97,"n":46326,"o":183.31,"t":"2025-11-04T05:00:00Z","v":2578350,"vw":183.837067},{"c":186.35,"h":188.12,"l":185.19,"n":47852,"o":186.02,"t":"2025-11-05T05:00:00Z","v":3129776,"vw":186.49705},{"c":187.76,"h":188.93,"l":185.42,"n":44297,"o":187.09,"t":"2025-11-06T05:00:00Z","v":3826969,"vw":187.868482},{"c":190.25,"h":190.68,"l":186.23,"n":52478,"o":188.03,"t":"2025-11-07T05:00:00Z","v":3319669,"vw":188.97487},{"c":191.06,"h":192.12,"l":189,"n":55124,"o":189.65,"t":"2025-11-10T05:00:00Z","v":3429229,"vw":190.872039},{"c":192.31,"h":192.79,"l":189.72,"n":38308,"o":191.405,"t":"2025-11-11T05:00:00Z","v":2139465,"vw":191.900572},{"c":191.64,"h":192.81,"l":191.02,"n":50412,"o":191.75,"t":"2025-11-12T05:00:00Z","v":3879457,"vw":191.910199},{"c":191.07,"h":192.6075,"l":190.11,"n":52272,"o":192.14,"t":"2025-11-13T05:00:00Z","v":3181933,"vw":191.35523},{"c":193.82,"h":194.83,"l":191.53,"n":44213,"o":192.45,"t":"2025-11-14T05:00:00Z","v":2794341,"vw":193.551076},{"c":197.27,"h":197.43,"l":194.22,"n":55571,"o":194.64,"t":"2025-11-17T05:00:00Z","v":5517149,"vw":196.861742},{"c":198.29,"h":200.64,"l":197.37,"n":57207,"o":197.99,"t":"2025-11-18T05:00:00Z","v":3990304,"vw":198.941709},{"c":196.9,"h":199.65,"l":196.26,"n":51066,"o":197.2,"t":"2025-11-19T05:00:00Z","v":2842121,"vw":197.625165},{"c":197.58,"h":201.42,"l":197.07,"n":69476,"o":198.19,"t":"2025-11-20T05:00:00Z","v":5023235,"vw":199.174304},{"c":199.93,"h":200.25,"l":194.6439,"n":60976,"o":197.78,"t":"2025-11-21T05:00:00Z","v":4471890,"vw":198.557827},{"c":202.3,"h":203.18,"l":199.2,"n":53570,"o":199.93,"t":"2025-11-24T05:00:00Z","v":6147622,"vw":202.235233},{"c":204.59,"h":205.33,"l":201.5479,"n":42602,"o":201.87,"t":"2025-11-25T05:00:00Z","v":2830248,"vw":204.21913},{"c":206.25,"h":207.01,"l":202.72,"n":40169,"o":204.5,"t":"2025-11-26T05:00:00Z","v":2292053,"vw":206.018114},{"c":208.22,"h":209.05,"l":206.215,"n":24311,"o":206.76,"t":"2025-11-28T05:00:00Z","v":1311172,"vw":208.172953},{"c":203.9,"h":208.12,"l":203.72,"n":50735,"o":207.6,"t":"2025-12-01T05:00:00Z","v":2573007,"vw":204.483258},{"c":203.2,"h":204.75,"l":202.35,"n":47606,"o":204.19,"t":"2025-12-02T05:00:00Z","v":2576751,"vw":203.17948},{"c":201.92,"h":203.23,"l":200.795,"n":45492,"o":202.77,"t":"2025-12-03T05:00:00Z","v":2639712,"vw":201.898699},{"c":203.87,"h":205.545,"l":201.065,"n":41800,"o":201.86,"t":"2025-12-04T05:00:00Z","v":2544919,"vw":204.107369},{"c":204.31,"h":205.035,"l":203.05,"n":42377,"o":204.4,"t":"2025-12-05T05:00:00Z","v":2731970,"vw":204.196748},{"c":200.88,"h":204.86,"l":200.512,"n":59796,"o":204.52,"t":"2025-12-08T05:00:00Z","v":3807914,"vw":202.204492},{"c":195.8,"h":203.375,"l":195.43,"n":56282,"o":201.47,"t":"2025-12-09T05:00:00Z","v":3422557,"vw":197.192968},{"c":191.07,"h":197.21,"l":190.72,"n":61745,"o":196.64,"t":"2025-12-10T05:00:00Z","v":3744324,"vw":192.987083},{"c":184.97,"h":190.59,"l":183.6,"n":103771,"o":190.29,"t":"2025-12-11T05:00:00Z","v":7107391,"vw":185.979722},{"c":186.73,"h":187.93,"l":185.01,"n":68293,"o":186.13,"t":"2025-12-12T05:00:00Z","v":4236648,"vw":186.642018},{"c":190.47,"h":191.01,"l":187.83,"n":59619,"o":188.02,"t":"2025-12-15T05:00:00Z","v":3914773,"vw":190.329033},{"c":190.4,"h":193.18,"l":189.93,"n":43347,"o":190.59,"t":"2025-12-16T05:00:00Z","v":2852723,"vw":190.858025},{"c":189.16,"h":191.5199,"l":188.1222,"n":47079,"o":190.07,"t":"2025-12-17T05:00:00Z","v":4458100,"vw":189.461801},{"c":187.49,"h":190.015,"l":184.68,"n":56176,"o":188.86,"t":"2025-12-18T05:00:00Z","v":4167380,"vw":187.385538},{"c":186.01,"h":188.42,"l":185.76,"n":58994,"o":187.41,"t":"2025-12-19T05:00:00Z","v":16159348,"vw":186.402083},{"c":186.43,"h":187.24,"l":185.11,"n":36412,"o":186.49,"t":"2025-12-22T05:00:00Z","v":2320364,"vw":186.451683},{"c":186.86,"h":187.49,"l":185.26,"n":24833,"o":186.17,"t":"2025-12-23T05:00:00Z","v":2406321,"vw":186.894043},{"c":187.7,"h":187.735,"l":186.46,"n":16653,"o":186.86,"t":"2025-12-24T05:00:00Z","v":818928,"vw":187.375394},{"c":187.86,"h":188.07,"l":186.4,"n":22230,"o":187.35,"t":"2025-12-26T05:00:00Z","v":995103,"vw":187.535944},{"c":189.64,"h":189.77,"l":188.03,"n":31296,"o":188.86,"t":"2025-12-29T05:00:00Z","v":1660492,"vw":189.345516},{"c":188,"h":190.84,"l":187.74,"n":29482,"o":190.43,"t":"2025-12-30T05:00:00Z","v":1668766,"vw":188.204632},{"c":185.61,"h":188.4,"l":185.27,"n":32667,"o":188.25,"t":"2025-12-31T05:00:00Z","v":2372608,"vw":185.935766},{"c":186.94,"h":186.99,"l":183.67,"n":35452,"o":185.61,"t":"2026-01-02T05:00:00Z","v":2186429,"vw":185.989716},{"c":184.73,"h":187.03,"l":181.91,"n":48842,"o":187.02,"t":"2026-01-05T05:00:00Z","v":3651112,"vw":184.908447},{"c":185.66,"h":186.7,"l":183.55,"n":40828,"o":183.99,"t":"2026-01-06T05:00:00Z","v":3580127,"vw":185.549248},{"c":185.65,"h":188.92,"l":185.49,"n":42542,"o":186,"t":"2026-01-07T05:00:00Z","v":2609356,"vw":186.867264},{"c":186.31,"h":187.015,"l":182.97,"n":41306,"o":186.13,"t":"2026-01-08T05:00:00Z","v":2429749,"vw":185.714422},{"c":186.08,"h":190,"l":185.73,"n":45707,"o":186.91,"t":"2026-01-09T05:00:00Z","v":2758027,"vw":187.316311},{"c":186.68,"h":189.735,"l":186.42,"n":39389,"o":186.82,"t":"2026-01-12T05:00:00Z","v":2420817,"vw":187.426833},{"c":188.25,"h":188.615,"l":185.61,"n":38624,"o":186.5,"t":"2026-01-13T05:00:00Z","v":2604010,"vw":187.666255},{"c":188.71,"h":189.24,"l":186.2525,"n":39005,"o":188.18,"t":"2026-01-14T05:00:00Z","v":2388749,"vw":187.924309},{"c":188.18,"h":192.05,"l":187.7,"n":38916,"o":189.68,"t":"2026-01-15T05:00:00Z","v":2276278,"vw":189.168463},{"c":191.38,"h":191.94,"l":187.01,"n":41678,"o":187.84,"t":"2026-01-16T05:00:00Z","v":3239308,"vw":190.604031},{"c":188,"h":192.188,"l":187.61,"n":74857,"o":191.1,"t":"2026-01-20T05:00:00Z","v":5219026,"vw":188.301983},{"c":186,"h":189.4975,"l":185.23,"n":52682,"o":188.73,"t":"2026-01-21T05:00:00Z","v":3758871,"vw":186.670053},{"c":181.96,"h":186.46,"l":181.56,"n":51139,"o":186.08,"t":"2026-01-22T05:00:00Z","v":3977640,"vw":182.931568},{"c":183.68,"h":184.045,"l":181.51,"n":44484,"o":181.97,"t":"2026-01-23T05:00:00Z","v":4668063,"vw":183.172618},{"c":183.63,"h":184.595,"l":182.46,"n":43482,"o":184,"t":"2026-01-26T05:00:00Z","v":3661419,"vw":183.604724},{"c":183.49,"h":184.99,"l":182.605,"n":41955,"o":184.49,"t":"2026-01-27T05:00:00Z","v":2499207,"vw":183.335666},{"c":183.94,"h":185.845,"l":182.565,"n":35435,"o":183.25,"t":"2026-01-28T05:00:00Z","v":2419641,"vw":184.045199},{"c":185.69,"h":187.28,"l":183.35,"n":40094,"o":184.85,"t":"2026-01-29T05:00:00Z","v":2617835,"vw":185.56402},{"c":188.36,"h":188.895,"l":184.39,"n":37672,"o":185.24,"t":"2026-01-30T05:00:00Z","v":2794922,"vw":187.780106},{"c":187.43,"h":189.6,"l":187.275,"n":39438,"o":188.46,"t":"2026-02-02T05:00:00Z","v":3222766,"vw":187.97263},{"c":187.5,"h":187.78,"l":181.47,"n":53144,"o":187.08,"t":"2026-02-03T05:00:00Z","v":2950270,"vw":185.557583},{"c":185.48,"h":189.21,"l":185.1,"n":38491,"o":188.16,"t":"2026-02-04T05:00:00Z","v":2199250,"vw":185.899549},{"c":191.06,"h":192.1,"l":185.76,"n":45704,"o":185.76,"t":"2026-02-05T05:00:00Z","v":2489292,"vw":190.727695},{"c":195.92,"h":196.31,"l":191.66,"n":48806,"o":192.91,"t":"2026-02-06T05:00:00Z","v":2944369,"vw":194.633332},{"c":197.25,"h":198.845,"l":196.03,"n":47180,"o":196.35,"t":"2026-02-09T05:00:00Z","v":2933859,"vw":197.222547},{"c":200.84,"h":201.14,"l":196.775,"n":51643,"o":197.2,"t":"2026-02-10T05:00:00Z","v":3302238,"vw":199.63826},{"c":207.88,"h":212.62,"l":205.36,"n":81091,"o":205.36,"t":"2026-02-11T05:00:00Z","v":5781190,"vw":208.747506},{"c":208.14,"h":212.18,"l":207,"n":75872,"o":209.02,"t":"2026-02-12T05:00:00Z","v":6736674,"vw":209.397327},{"c":210.72,"h":211.86,"l":207.83,"n":58223,"o":208.38,"t":"2026-02-13T05:00:00Z","v":3587607,"vw":210.422557},{"c":215.48,"h":216.43,"l":211.41,"n":56349,"o":212.01,"t":"2026-02-17T05:00:00Z","v":4838389,"vw":214.893337},{"c":208.59,"h":215.56,"l":208.22,"n":47873,"o":214.84,"t":"2026-02-18T05:00:00Z","v":4433643,"vw":209.54569},{"c":208.01,"h":210.18,"l":207.01,"n":35913,"o":209.38,"t":"2026-02-19T05:00:00Z","v":2163666,"vw":208.180732},{"c":208.19,"h":209.72,"l":206.675,"n":36031,"o":208.85,"t":"2026-02-20T05:00:00Z","v":1954229,"vw":208.344762},{"c":209.54,"h":211.5,"l":207.38,"n":35652,"o":208.71,"t":"2026-02-23T05:00:00Z","v":2417388,"vw":209.611253},{"c":209.3,"h":210.15,"l":206.32,"n":40719,"o":209.73,"t":"2026-02-24T05:00:00Z","v":2512369,"vw":209.208491},{"c":208.25,"h":210.85,"l":207.57,"n":35045,"o":208.26,"t":"2026-02-25T05:00:00Z","v":2277506,"vw":208.59252},{"c":208.45,"h":209.87,"l":207.09,"n":33666,"o":208.46,"t":"2026-02-26T05:00:00Z","v":2193362,"vw":208.208726},{"c":207.12,"h":211.14,"l":207.09,"n":50728,"o":209.03,"t":"2026-02-27T05:00:00Z","v":6204988,"vw":207.781412},{"c":210.16,"h":210.44,"l":207.13,"n":42522,"o":207.855,"t":"2026-03-02T05:00:00Z","v":3752378,"vw":209.462081},{"c":208,"h":209,"l":205.37,"n":39950,"o":207.67,"t":"2026-03-03T05:00:00Z","v":2431375,"vw":207.694232},{"c":206.85,"h":208.11,"l":205.575,"n":42004,"o":207.56,"t":"2026-03-04T05:00:00Z","v":3086323,"vw":206.890197},{"c":205.05,"h":206.03,"l":199.2,"n":53502,"o":205.28,"t":"2026-03-05T05:00:00Z","v":4167612,"vw":203.167327},{"c":204.29,"h":205.31,"l":200.42,"n":43082,"o":202.32,"t":"2026-03-06T05:00:00Z","v":2454339,"vw":203.283155},{"c":207.68,"h":208.24,"l":202.61,"n":57537,"o":202.86,"t":"2026-03-09T04:00:00Z","v":3758507,"vw":206.898421},{"c":207.72,"h":210.68,"l":205.23,"n":46632,"o":206.95,"t":"2026-03-10T04:00:00Z","v":2819552,"vw":208.069827},{"c":205.33,"h":207.595,"l":204.44,"n":42887,"o":207.46,"t":"2026-03-11T04:00:00Z","v":2135897,"vw":205.473609},{"c":206.2,"h":207.19,"l":203.16,"n":46132,"o":204.61,"t":"2026-03-12T04:00:00Z","v":3065203,"vw":205.937081},{"c":207.82,"h":210.12,"l":206.32,"n":44490,"o":207.89,"t":"2026-03-13T04:00:00Z","v":2793759,"vw":208.057977},{"c":210.18,"h":211,"l":208.44,"n":43544,"o":209.68,"t":"2026-03-16T04:00:00Z","v":2939151,"vw":210.098748},{"c":213.16,"h":214.5534,"l":211.04,"n":48409,"o":212.5,"t":"2026-03-17T04:00:00Z","v":3530851,"vw":213.05638},{"c":209.21,"h":213.97,"l":209.15,"n":47979,"o":212.75,"t":"2026-03-18T04:00:00Z","v":3094035,"vw":211.388408},{"c":206.09,"h":210.94,"l":205.45,"n":45012,"o":208.63,"t":"2026-03-19T04:00:00Z","v":2535966,"vw":207.569107},{"c":195.94,"h":205.12,"l":194.3,"n":72781,"o":205.05,"t":"2026-03-20T04:00:00Z","v":9166386,"vw":197.789858},{"c":195,"h":199.85,"l":194.67,"n":50726,"o":198.81,"t":"2026-03-23T04:00:00Z","v":3599002,"vw":196.519151},{"c":196.61,"h":198.25,"l":192.66,"n":38650,"o":193.34,"t":"2026-03-24T04:00:00Z","v":2599390,"vw":196.332592},{"c":196.73,"h":198.53,"l":195.63,"n":44058,"o":196.5,"t":"2026-03-25T04:00:00Z","v":3036588,"vw":197.003935},{"c":195.53,"h":197.61,"l":194.645,"n":33369,"o":195.01,"t":"2026-03-26T04:00:00Z","v":1970993,"vw":195.923123},{"c":195.77,"h":197.98,"l":194.29,"n":35668,"o":195.06,"t":"2026-03-27T04:00:00Z","v":2193458,"vw":196.123889},{"c":195.3,"h":198.67,"l":194.89,"n":33031,"o":197.93,"t":"2026-03-30T04:00:00Z","v":2530600,"vw":195.925704},{"c":197.71,"h":199.2,"l":194.275,"n":39208,"o":196.11,"t":"2026-03-31T04:00:00Z","v":3425762,"vw":197.666051},{"c":198.86,"h":200.34,"l":196.9305,"n":37770,"o":197.75,"t":"2026-04-01T04:00:00Z","v":3150977,"vw":199.022285},{"c":202.33,"h":202.38,"l":198.835,"n":30352,"o":198.835,"t":"2026-04-02T04:00:00Z","v":2226709,"vw":201.710018},{"c":200.91,"h":203.09,"l":200.74,"n":25068,"o":201.61,"t":"2026-04-06T04:00:00Z","v":1529558,"vw":201.371566},{"c":201.58,"h":202.38,"l":199.295,"n":30306,"o":200.82,"t":"2026-04-07T04:00:00Z","v":1932368,"vw":201.389985},{"c":204.7,"h":205.3601,"l":201.97,"n":43033,"o":202.54,"t":"2026-04-08T04:00:00Z","v":3545910,"vw":204.467207},{"c":206.34,"h":210.82,"l":203.67,"n":36751,"o":204.465,"t":"2026-04-09T04:00:00Z","v":2772693,"vw":207.475093},{"c":207.59,"h":207.825,"l":205.895,"n":30885,"o":206.13,"t":"2026-04-10T04:00:00Z","v":2418920,"vw":207.247848},{"c":206.97,"h":208.88,"l":205.295,"n":33365,"o":207.65,"t":"2026-04-13T04:00:00Z","v":2547687,"vw":206.819812},{"c":210.99,"h":211.04,"l":204.79,"n":34211,"o":206.04,"t":"2026-04-14T04:00:00Z","v":1927280,"vw":209.906125},{"c":211.33,"h":211.465,"l":208.45,"n":37891,"o":210.32,"t":"2026-04-15T04:00:00Z","v":2277131,"vw":210.714947},{"c":214.51,"h":214.84,"l":211.26,"n":36712,"o":211.47,"t":"2026-04-16T04:00:00Z","v":1906927,"vw":213.92737},{"c":210.52,"h":214.99,"l":210.01,"n":47600,"o":213.97,"t":"2026-04-17T04:00:00Z","v":3277101,"vw":211.412223},{"c":209.45,"h":211.025,"l":208.125,"n":35478,"o":210.59,"t":"2026-04-20T04:00:00Z","v":2124586,"vw":209.402533},{"c":206.39,"h":209.39,"l":201.37,"n":49120,"o":209.24,"t":"2026-04-21T04:00:00Z","v":3665702,"vw":204.68106},{"c":199.7,"h":207,"l":198.88,"n":54154,"o":206.39,"t":"2026-04-22T04:00:00Z","v":3523717,"vw":200.51653},{"c":208.24,"h":208.55,"l":200.03,"n":44310,"o":200.85,"t":"2026-04-23T04:00:00Z","v":2333775,"vw":206.331878},{"c":208.75,"h":211.59,"l":207.73,"n":39389,"o":208.13,"t":"2026-04-24T04:00:00Z","v":2272619,"vw":209.591246},{"c":210,"h":210.9,"l":205.024,"n":35067,"o":206.4,"t":"2026-04-27T04:00:00Z","v":2114749,"vw":210.039069},{"c":214.23,"h":214.83,"l":208.95,"n":46276,"o":208.95,"t":"2026-04-28T04:00:00Z","v":2975749,"vw":213.398033},{"c":212.09,"h":219.5857,"l":211.41,"n":51910,"o":214.52,"t":"2026-04-29T04:00:00Z","v":3652013,"vw":213.220218},{"c":217.34,"h":218.58,"l":210.625,"n":48537,"o":211.46,"t":"2026-04-30T04:00:00Z","v":4138456,"vw":216.692139},{"c":216.91,"h":218.81,"l":216,"n":38669,"o":217.36,"t":"2026-05-01T04:00:00Z","v":2481261,"vw":217.216613},{"c":217.14,"h":218.54,"l":215.44,"n":44267,"o":215.61,"t":"2026-05-04T04:00:00Z","v":3875563,"vw":217.292466},{"c":214.3,"h":217.98,"l":212,"n":35925,"o":217.98,"t":"2026-05-05T04:00:00Z","v":2667169,"vw":214.439363},{"c":216.47,"h":216.78,"l":213.02,"n":31172,"o":214.21,"t":"2026-05-06T04:00:00Z","v":2329341,"vw":215.824213},{"c":212.95,"h":215.96,"l":208.67,"n":42954,"o":215.305,"t":"2026-05-07T04:00:00Z","v":2733581,"vw":212.265681},{"c":214.63,"h":217.67,"l":213.25,"n":36117,"o":213.25,"t":"2026-05-08T04:00:00Z","v":2735111,"vw":215.838304},{"c":214.84,"h":217.565,"l":213.175,"n":37769,"o":215,"t":"2026-05-11T04:00:00Z","v":2632578,"vw":215.052483},{"c":217.5,"h":218.135,"l":213.52,"n":38191,"o":213.86,"t":"2026-05-12T04:00:00Z","v":2932762,"vw":217.220154},{"c":220.14,"h":221.675,"l":215.6,"n":45469,"o":215.87,"t":"2026-05-13T04:00:00Z","v":3466500,"vw":219.296121},{"c":217.75,"h":221.41,"l":216.89,"n":32023,"o":221.41,"t":"2026-05-14T04:00:00Z","v":2901877,"vw":218.084956},{"c":213.74,"h":218.115,"l":213.21,"n":30607,"o":218.115,"t":"2026-05-15T04:00:00Z","v":4531689,"vw":214.49015},{"c":212.61,"h":215.4,"l":211.78,"n":34469,"o":212.91,"t":"2026-05-18T04:00:00Z","v":1992947,"vw":212.787368},{"c":218,"h":218,"l":212.025,"n":59865,"o":212.025,"t":"2026-05-19T04:00:00Z","v":7049231,"vw":216.506408},{"c":218.61,"h":220.5,"l":214.34,"n":45965,"o":218.29,"t":"2026-05-20T04:00:00Z","v":5115015,"vw":217.525188},{"c":216.01,"h":217.99,"l":214.64,"n":45620,"o":217.52,"t":"2026-05-21T04:00:00Z","v":4192044,"vw":216.290724},{"c":216.17,"h":218.4,"l":215.24,"n":34090,"o":218,"t":"2026-05-22T04:00:00Z","v":2292652,"vw":216.310207},{"c":218.13,"h":219.75,"l":215.73,"n":37441,"o":217.58,"t":"2026-05-26T04:00:00Z","v":3243413,"vw":217.802829},{"c":214.18,"h":217.805,"l":214.11,"n":35198,"o":216.99,"t":"2026-05-27T04:00:00Z","v":2714057,"vw":214.996799},{"c":210.29,"h":215.51,"l":209.29,"n":45990,"o":213.94,"t":"2026-05-28T04:00:00Z","v":3090139,"vw":211.785699},{"c":205.33,"h":210.87,"l":205.33,"n":52337,"o":209.99,"t":"2026-05-29T04:00:00Z","v":10335500,"vw":205.963821},{"c":197.36,"h":207.4,"l":197.33,"n":51212,"o":205.03,"t":"2026-06-01T04:00:00Z","v":3484568,"vw":199.82072},{"c":195.35,"h":198.455,"l":194.6736,"n":50761,"o":197.25,"t":"2026-06-02T04:00:00Z","v":3349270,"vw":196.004412},{"c":199.59,"h":200.92,"l":195.29,"n":57266,"o":195.32,"t":"2026-06-03T04:00:00Z","v":5470158,"vw":199.843856},{"c":200.85,"h":204.01,"l":198.25,"n":45479,"o":202.31,"t":"2026-06-04T04:00:00Z","v":2845141,"vw":200.275892},{"c":206.93,"h":210.41,"l":200,"n":51800,"o":200.88,"t":"2026-06-05T04:00:00Z","v":3177740,"vw":207.651405},{"c":200,"h":208.235,"l":198.97,"n":49252,"o":207.12,"t":"2026-06-08T04:00:00Z","v":2906740,"vw":201.332646},{"c":206.77,"h":207.9,"l":199.02,"n":49670,"o":201.81,"t":"2026-06-09T04:00:00Z","v":3161041,"vw":205.980539},{"c":211.36,"h":212.84,"l":207.9,"n":53058,"o":208.7,"t":"2026-06-10T04:00:00Z","v":3112056,"vw":211.170503},{"c":210.67,"h":214.33,"l":210.53,"n":56117,"o":212.59,"t":"2026-06-11T04:00:00Z","v":3808075,"vw":211.736842},{"c":214.23,"h":214.92,"l":211.945,"n":38468,"o":212.22,"t":"2026-06-12T04:00:00Z","v":2264911,"vw":213.898887},{"c":212.82,"h":215.62,"l":211.65,"n":45323,"o":212.65,"t":"2026-06-15T04:00:00Z","v":4470399,"vw":213.407105},{"c":213.5,"h":215.73,"l":212.0601,"n":37276,"o":213.45,"t":"2026-06-16T04:00:00Z","v":2354960,"vw":213.47301},{"c":206.55,"h":214.17,"l":206.31,"n":58670,"o":213.19,"t":"2026-06-17T04:00:00Z","v":4855698,"vw":208.074373},{"c":206.65,"h":208.52,"l":202.9,"n":54376,"o":208.52,"t":"2026-06-18T04:00:00Z","v":8061637,"vw":206.712594},{"c":211.45,"h":212.485,"l":206.21,"n":43510,"o":207.795,"t":"2026-06-22T04:00:00Z","v":3644624,"vw":210.845929},{"c":217.67,"h":219.0025,"l":211.66,"n":53819,"o":213.06,"t":"2026-06-23T04:00:00Z","v":3594192,"vw":217.614962},{"c":221.43,"h":223.94,"l":217.1,"n":62558,"o":218.85,"t":"2026-06-24T04:00:00Z","v":5356666,"vw":221.270939},{"c":223.73,"h":224.47,"l":219.33,"n":43722,"o":221.68,"t":"2026-06-25T04:00:00Z","v":2824800,"vw":223.03532},{"c":227.33,"h":228.53,"l":223.04,"n":44703,"o":227.03,"t":"2026-06-26T04:00:00Z","v":4945559,"vw":227.123062},{"c":227.73,"h":228.03,"l":223.92,"n":45349,"o":227.24,"t":"2026-06-29T04:00:00Z","v":2593651,"vw":226.933721},{"c":226.97,"h":230.07,"l":225.1555,"n":49103,"o":226.31,"t":"2026-06-30T04:00:00Z","v":4465633,"vw":227.399697},{"c":230.19,"h":231.85,"l":226.97,"n":44255,"o":227.6,"t":"2026-07-01T04:00:00Z","v":2736696,"vw":230.303894},{"c":236.06,"h":236.06,"l":229.215,"n":46086,"o":231.15,"t":"2026-07-02T04:00:00Z","v":4132873,"vw":234.960189},{"c":232.69,"h":236.335,"l":231.01,"n":40106,"o":235.87,"t":"2026-07-06T04:00:00Z","v":2858842,"vw":232.811473},{"c":237.59,"h":239.105,"l":233.265,"n":46983,"o":234.53,"t":"2026-07-07T04:00:00Z","v":4198677,"vw":237.466305},{"c":233.9,"h":238,"l":233.81,"n":39411,"o":236.62,"t":"2026-07-08T04:00:00Z","v":2558222,"vw":235.183681},{"c":232.12,"h":234.695,"l":231.71,"n":29682,"o":233.67,"t":"2026-07-09T04:00:00Z","v":1655503,"vw":232.609291},{"c":231.59,"h":233.01,"l":228.37,"n":45705,"o":232.73,"t":"2026-07-10T04:00:00Z","v":2531832,"vw":230.488052},{"c":234.55,"h":235.73,"l":230.9,"n":34976,"o":233.17,"t":"2026-07-13T04:00:00Z","v":1903942,"vw":234.343731},{"c":236,"h":237.22,"l":234,"n":37725,"o":235.4,"t":"2026-07-14T04:00:00Z","v":3325016,"vw":235.819805},{"c":233.29,"h":238.03,"l":232.32,"n":38440,"o":236.69,"t":"2026-07-15T04:00:00Z","v":2548821,"vw":233.779893},{"c":241.49,"h":241.79,"l":233.865,"n":37410,"o":234.26,"t":"2026-07-16T04:00:00Z","v":2712267,"vw":240.399475},{"c":243.25,"h":246.43,"l":242.23,"n":39012,"o":244.07,"t":"2026-07-17T04:00:00Z","v":2793239,"vw":243.804806},{"c":244.84,"h":245.36,"l":242.68,"n":37403,"o":243.46,"t":"2026-07-20T04:00:00Z","v":2604516,"vw":244.42199},{"c":246.37,"h":247.45,"l":242.27,"n":36303,"o":242.27,"t":"2026-07-21T04:00:00Z","v":2694967,"vw":246.167693},{"c":245.04,"h":247.3475,"l":244.16,"n":33024,"o":247.24,"t":"2026-07-22T04:00:00Z","v":2019923,"vw":245.326301},{"c":247.05,"h":250.12,"l":243.51,"n":38047,"o":244.93,"t":"2026-07-23T04:00:00Z","v":2832408,"vw":247.430942},{"c":252.07,"h":252.94,"l":246.03,"n":49236,"o":248.48,"t":"2026-07-24T04:00:00Z","v":3313163,"vw":250.825284},{"c":248.34,"h":252.17,"l":248.34,"n":50468,"o":251.14,"t":"2026-07-27T04:00:00Z","v":2611222,"vw":249.387575},{"c":243.57,"h":255.2,"l":242.24,"n":68854,"o":251.4,"t":"2026-07-28T04:00:00Z","v":4629574,"vw":245.306667},{"c":241.08,"h":245.3038,"l":238.61,"n":49662,"o":243.15,"t":"2026-07-29T04:00:00Z","v":2705688,"vw":240.960688},{"c":235.63,"h":240.81,"l":234.14,"n":45356,"o":239.13,"t":"2026-07-30T04:00:00Z","v":2994921,"vw":235.713463},{"c":234.44,"h":237.1,"l":232.63,"n":48375,"o":234.21,"t":"2026-07-31T04:00:00Z","v":3983150,"vw":235.262157},{"c":233.1,"h":236.4,"l":232.06,"n":41897,"o":235.06,"t":"2026-08-03T04:00:00Z","v":3787213,"vw":233.6038},{"c":231.57,"h":232.34,"l":226.48,"n":63268,"o":230.31,"t":"2026-08-04T04:00:00Z","v":5217058,"vw":230.487972},{"c":237.25,"h":237.51,"l":230.19,"n":41504,"o":232.3,"t":"2026-08-05T04:00:00Z","v":3061869,"vw":236.328544},{"c":236,"h":239.2,"l":233.74,"n":37789,"o":238.91,"t":"2026-08-06T04:00:00Z","v":3016742,"vw":235.568962},{"c":236.92,"h":238.36,"l":234.57,"n":36599,"o":235.14,"t":"2026-08-07T04:00:00Z","v":3528131,"vw":236.900454},{"c":235.04,"h":237.02,"l":234.4,"n":35448,"o":236.9,"t":"2026-08-10T04:00:00Z","v":2150224,"vw":235.273332},{"c":226.01,"h":233.725,"l":225.55,"n":48332,"o":233.36,"t":"2026-08-11T04:00:00Z","v":3314776,"vw":227.211653},{"c":230.27,"h":230.61,"l":224.97,"n":40600,"o":225.49,"t":"2026-08-12T04:00:00Z","v":3402650,"vw":229.802128},{"c":234.44,"h":235.59,"l":231.21,"n":50875,"o":231.5,"t":"2026-08-13T04:00:00Z","v":4478159,"vw":234.615169},{"c":235.52,"h":236.43,"l":233.14,"n":34928,"o":234.14,"t":"2026-08-14T04:00:00Z","v":1974646,"vw":235.445283},{"c":235.3,"h":236.28,"l":233,"n":32495,"o":234.44,"t":"2026-08-17T04:00:00Z","v":2517685,"vw":235.272496},{"c":235.44,"h":238.85,"l":235,"n":34690,"o":235.735,"t":"2026-08-18T04:00:00Z","v":1884023,"vw":236.043479},{"c":235.73,"h":236.72,"l":234.3,"n":30554,"o":235.44,"t":"2026-08-19T04:00:00Z","v":2274702,"vw":235.547754},{"c":237.4,"h":238.79,"l":235.1084,"n":31862,"o":235.9,"t":"2026-08-20T04:00:00Z","v":2682593,"vw":237.332322},{"c":239.22,"h":241.11,"l":236.08,"n":38033,"o":237.18,"t":"2026-08-21T04:00:00Z","v":3141475,"vw":239.113371},{"c":240.01,"h":242.78,"l":238.46,"n":30815,"o":239.85,"t":"2026-08-24T04:00:00Z","v":1686884,"vw":240.0207},{"c":241.15,"h":242.31,"l":238.665,"n":31926,"o":240.78,"t":"2026-08-25T04:00:00Z","v":1773339,"vw":241.065683},{"c":241.56,"h":243.04,"l":238.96,"n":32165,"o":241.96,"t":"2026-08-26T04:00:00Z","v":2369001,"vw":241.86822},{"c":239.6,"h":240.625,"l":237.22,"n":33715,"o":238.45,"t":"2026-08-27T04:00:00Z","v":2391516,"vw":239.281971},{"c":238.07,"h":241.385,"l":237.47,"n":30065,"o":241.32,"t":"2026-08-28T04:00:00Z","v":2131973,"vw":238.824444},{"c":236.24,"h":237.89,"l":233.52,"n":38945,"o":236.42,"t":"2026-08-31T04:00:00Z","v":5710228,"vw":236.203565},{"c":240.42,"h":242.9699,"l":237.91,"n":43381,"o":238.05,"t":"2026-09-01T04:00:00Z","v":3416929,"vw":240.782952},{"c":238.59,"h":240.98,"l":236.65,"n":38299,"o":240.7,"t":"2026-09-02T04:00:00Z","v":2516833,"vw":238.967472},{"c":241.12,"h":242.57,"l":237.455,"n":37642,"o":239.11,"t":"2026-09-03T04:00:00Z","v":2304616,"vw":240.885966},{"c":236.17,"h":241.41,"l":235.452,"n":33422,"o":239.34,"t":"2026-09-04T04:00:00Z","v":2255046,"vw":236.818139},{"c":237.25,"h":240.35,"l":234.28,"n":38627,"o":234.28,"t":"2026-09-08T04:00:00Z","v":2805751,"vw":237.794781},{"c":235.9,"h":238.23,"l":234.72,"n":36322,"o":236.98,"t":"2026-09-09T04:00:00Z","v":1877517,"vw":236.187156},{"c":235.71,"h":239.93,"l":234.815,"n":34241,"o":238.35,"t":"2026-09-10T04:00:00Z","v":2289223,"vw":236.391199},{"c":235.62,"h":239.43,"l":234.08,"n":36671,"o":236.92,"t":"2026-09-11T04:00:00Z","v":2107101,"vw":235.528304},{"c":234.21,"h":240.31,"l":234.21,"n":30082,"o":238.59,"t":"2026-09-14T04:00:00Z","v":1683215,"vw":235.282823},{"c":232.76,"h":234.365,"l":229.74,"n":34753,"o":233.43,"t":"2026-09-15T04:00:00Z","v":2020258,"vw":232.525465},{"c":234.5,"h":236.78,"l":231.31,"n":36402,"o":232.76,"t":"2026-09-16T04:00:00Z","v":2136395,"vw":234.506344},{"c":232.26,"h":236.295,"l":231.58,"n":32015,"o":235.37,"t":"2026-09-17T04:00:00Z","v":2065738,"vw":232.629927},{"c":228.87,"h":231.86,"l":228,"n":35702,"o":229.6,"t":"2026-09-18T04:00:00Z","v":8297193,"vw":229.058804},{"c":232.76,"h":233.96,"l":228.51,"n":36031,"o":229.26,"t":"2026-09-21T04:00:00Z","v":2811106,"vw":232.384139},{"c":230.39,"h":231.64,"l":229,"n":32759,"o":229.95,"t":"2026-09-22T04:00:00Z","v":2070986,"vw":230.594251},{"c":229.87,"h":231.99,"l":228.95,"n":34891,"o":229,"t":"2026-09-23T04:00:00Z","v":2761672,"vw":229.928454},{"c":233.61,"h":236.97,"l":232.845,"n":40063,"o":234,"t":"2026-09-24T04:00:00Z","v":2751542,"vw":234.722622},{"c":231.37,"h":237.3152,"l":229.88,"n":34883,"o":233.84,"t":"2026-09-25T04:00:00Z","v":2307083,"vw":231.771194},{"c":232.96,"h":234.82,"l":231.3536,"n":38646,"o":234.41,"t":"2026-09-28T04:00:00Z","v":2341825,"vw":233.329636},{"c":232.9,"h":234.135,"l":231.08,"n":33941,"o":232.58,"t":"2026-09-29T04:00:00Z","v":1899123,"vw":232.63432},{"c":230.24,"h":234.44,"l":230.24,"n":39788,"o":233.2,"t":"2026-09-30T04:00:00Z","v":2996437,"vw":230.801218},{"c":226.94,"h":230.25,"l":226.225,"n":47301,"o":228.93,"t":"2026-10-01T04:00:00Z","v":2858985,"vw":227.474165},{"c":227.71,"h":229.93,"l":225.36,"n":38916,"o":226.87,"t":"2026-10-02T04:00:00Z","v":2648100,"vw":228.148606},{"c":224.16,"h":229.73,"l":223.64,"n":39968,"o":227.35,"t":"2026-10-05T04:00:00Z","v":2450741,"vw":225.168225},{"c":225.78,"h":227.22,"l":222.22,"n":38211,"o":223.94,"t":"2026-10-06T04:00:00Z","v":2172791,"vw":225.664811},{"c":221.12,"h":226.91,"l":220.87,"n":33217,"o":225.8,"t":"2026-10-07T04:00:00Z","v":2612567,"vw":221.885051},{"c":223.04,"h":224.7486,"l":220,"n":39695,"o":221.11,"t":"2026-10-08T04:00:00Z","v":2524941,"vw":223.091064},{"c":225.47,"h":228.0177,"l":223.99,"n":39106,"o":225.14,"t":"2026-10-09T04:00:00Z","v":2835513,"vw":225.945853},{"c":230.29,"h":230.34,"l":224.72,"n":32914,"o":226.1,"t":"2026-10-12T04:00:00Z","v":1729667,"vw":229.193927},{"c":230.14,"h":232.03,"l":228.63,"n":33248,"o":231.4,"t":"2026-10-13T04:00:00Z","v":2216833,"vw":230.160685},{"c":232.17,"h":234.32,"l":229.1,"n":45913,"o":230.96,"t":"2026-10-14T04:00:00Z","v":3261887,"vw":232.184783},{"c":234.63,"h":238.2,"l":233.195,"n":47154,"o":236.53,"t":"2026-10-15T04:00:00Z","v":4154126,"vw":234.672399},{"c":234.85,"h":237.23,"l":233.73,"n":29838,"o":237.23,"t":"2026-10-16T04:00:00Z","v":1806312,"vw":234.950638},{"c":233.51,"h":235.55,"l":230,"n":33410,"o":233.46,"t":"2026-10-19T04:00:00Z","v":2065203,"vw":233.890822},{"c":238.08,"h":239.42,"l":235,"n":35256,"o":235.1,"t":"2026-10-20T04:00:00Z","v":1970700,"vw":238.116084},{"c":234.19,"h":239.45,"l":234.09,"n":31459,"o":238.57,"t":"2026-10-21T04:00:00Z","v":1594835,"vw":235.092452},{"c":237.4,"h":238.27,"l":234.245,"n":34568,"o":235.11,"t":"2026-10-22T04:00:00Z","v":2353557,"vw":237.031485}],"volatilityBars":[{"c":232.62,"h":232.62,"l":232.62,"n":4,"o":232.62,"t":"2026-09-22T13:15:00Z","v":191,"vw":232.62},{"c":230.46,"h":230.7299,"l":229,"n":964,"o":229.95,"t":"2026-09-22T13:30:00Z","v":47902,"vw":230.070298},{"c":231.435,"h":231.59,"l":230.11,"n":920,"o":230.585,"t":"2026-09-22T13:45:00Z","v":37012,"vw":230.857993},{"c":230.62,"h":231.355,"l":230.55,"n":995,"o":231.16,"t":"2026-09-22T14:00:00Z","v":30139,"vw":230.997485},{"c":230.47,"h":231.01,"l":230.1675,"n":858,"o":230.63,"t":"2026-09-22T14:15:00Z","v":33340,"vw":230.505417},{"c":231.41,"h":231.41,"l":230.45,"n":893,"o":230.475,"t":"2026-09-22T14:30:00Z","v":22087,"vw":230.795874},{"c":231.2,"h":231.28,"l":230.96,"n":840,"o":231.28,"t":"2026-09-22T14:45:00Z","v":21368,"vw":231.142693},{"c":231.11,"h":231.64,"l":230.9815,"n":1113,"o":231.195,"t":"2026-09-22T15:00:00Z","v":142777,"vw":231.320651},{"c":230.83,"h":231.2,"l":230.68,"n":1214,"o":231.16,"t":"2026-09-22T15:15:00Z","v":30960,"vw":230.866529},{"c":231.13,"h":231.27,"l":230.76,"n":893,"o":230.837,"t":"2026-09-22T15:30:00Z","v":24079,"vw":230.998745},{"c":230.905,"h":231.225,"l":230.8401,"n":953,"o":231.11,"t":"2026-09-22T15:45:00Z","v":34855,"vw":230.969034},{"c":230.54,"h":231,"l":230.44,"n":970,"o":230.91,"t":"2026-09-22T16:00:00Z","v":31790,"vw":230.76022},{"c":230.66,"h":230.8,"l":230.35,"n":1047,"o":230.565,"t":"2026-09-22T16:15:00Z","v":37028,"vw":230.539732},{"c":231.04,"h":231.14,"l":230.63,"n":1043,"o":230.65,"t":"2026-09-22T16:30:00Z","v":47303,"vw":230.880423},{"c":231.325,"h":231.4,"l":230.89,"n":1074,"o":231.035,"t":"2026-09-22T16:45:00Z","v":40823,"vw":231.131285},{"c":230.7637,"h":231.53,"l":230.65,"n":1253,"o":231.33,"t":"2026-09-22T17:00:00Z","v":53435,"vw":231.014075},{"c":230.84,"h":231.065,"l":230.7,"n":982,"o":230.78,"t":"2026-09-22T17:15:00Z","v":27541,"vw":230.858779},{"c":230.67,"h":231.03,"l":230.67,"n":779,"o":230.88,"t":"2026-09-22T17:30:00Z","v":22195,"vw":230.890073},{"c":230.445,"h":230.74,"l":230.31,"n":1087,"o":230.74,"t":"2026-09-22T17:45:00Z","v":35597,"vw":230.439925},{"c":230.765,"h":230.7675,"l":230.4,"n":1160,"o":230.475,"t":"2026-09-22T18:00:00Z","v":31691,"vw":230.617595},{"c":230.71,"h":230.89,"l":230.68,"n":1075,"o":230.765,"t":"2026-09-22T18:15:00Z","v":30799,"vw":230.80526},{"c":231.04,"h":231.09,"l":230.65,"n":1348,"o":230.67,"t":"2026-09-22T18:30:00Z","v":45969,"vw":230.971293},{"c":230.49,"h":231.07,"l":230.45,"n":1114,"o":231.025,"t":"2026-09-22T18:45:00Z","v":36678,"vw":230.919546},{"c":230.78,"h":230.845,"l":230.375,"n":967,"o":230.505,"t":"2026-09-22T19:00:00Z","v":25601,"vw":230.522803},{"c":230.89,"h":230.91,"l":230.63,"n":1520,"o":230.8175,"t":"2026-09-22T19:15:00Z","v":46781,"vw":230.787396},{"c":230.63,"h":230.985,"l":230.535,"n":1870,"o":230.85,"t":"2026-09-22T19:30:00Z","v":70226,"vw":230.751764},{"c":230.31,"h":230.86,"l":229.94,"n":4838,"o":230.63,"t":"2026-09-22T19:45:00Z","v":208347,"vw":230.38002},{"c":230.39,"h":230.39,"l":230.27,"n":118,"o":230.27,"t":"2026-09-22T20:00:00Z","v":800734,"vw":230.389555},{"c":230.45,"h":231.1258,"l":230.0129,"n":158,"o":230.66,"t":"2026-09-22T20:30:00Z","v":15644,"vw":230.523103},{"c":230.49,"h":230.9991,"l":229.9721,"n":148,"o":230.54,"t":"2026-09-22T20:45:00Z","v":20803,"vw":230.507466},{"c":231.15,"h":231.15,"l":230.9,"n":30,"o":230.9,"t":"2026-09-23T12:30:00Z","v":364,"vw":231.043617},{"c":231.25,"h":231.25,"l":231.25,"n":6,"o":231.25,"t":"2026-09-23T12:45:00Z","v":105,"vw":231.25},{"c":229.65,"h":230.5,"l":228.95,"n":1001,"o":229,"t":"2026-09-23T13:30:00Z","v":51956,"vw":229.44424},{"c":229.895,"h":230.53,"l":229.28,"n":986,"o":229.75,"t":"2026-09-23T13:45:00Z","v":32214,"vw":229.892975},{"c":231.58,"h":231.58,"l":229.4825,"n":1110,"o":229.93,"t":"2026-09-23T14:00:00Z","v":38058,"vw":230.252466},{"c":231.8083,"h":231.99,"l":231.34,"n":864,"o":231.34,"t":"2026-09-23T14:15:00Z","v":28946,"vw":231.7013},{"c":231.0399,"h":231.88,"l":230.72,"n":1042,"o":231.73,"t":"2026-09-23T14:30:00Z","v":161570,"vw":231.312284},{"c":230.22,"h":231.04,"l":229.6,"n":1315,"o":230.9,"t":"2026-09-23T14:45:00Z","v":45606,"vw":230.405694},{"c":229.88,"h":230.43,"l":229.73,"n":782,"o":230.12,"t":"2026-09-23T15:00:00Z","v":29082,"vw":230.06336},{"c":229.34,"h":229.9,"l":229.27,"n":717,"o":229.825,"t":"2026-09-23T15:15:00Z","v":20503,"vw":229.59819},{"c":229.74,"h":229.913,"l":229.3975,"n":3373,"o":229.3975,"t":"2026-09-23T15:30:00Z","v":148457,"vw":229.63877},{"c":229.85,"h":230.01,"l":229.48,"n":921,"o":229.67,"t":"2026-09-23T15:45:00Z","v":27810,"vw":229.820386},{"c":230.19,"h":230.4199,"l":229.57,"n":967,"o":229.81,"t":"2026-09-23T16:00:00Z","v":32852,"vw":230.051035},{"c":229.68,"h":230.23,"l":229.41,"n":856,"o":230.18,"t":"2026-09-23T16:15:00Z","v":33078,"vw":229.776757},{"c":229.82,"h":230.11,"l":229.69,"n":689,"o":229.7,"t":"2026-09-23T16:30:00Z","v":19457,"vw":229.897563},{"c":229.855,"h":229.99,"l":229.68,"n":674,"o":229.905,"t":"2026-09-23T16:45:00Z","v":18140,"vw":229.815742},{"c":229.62,"h":230.09,"l":229.62,"n":780,"o":229.855,"t":"2026-09-23T17:00:00Z","v":28801,"vw":229.919034},{"c":229.8,"h":229.82,"l":229.41,"n":614,"o":229.62,"t":"2026-09-23T17:15:00Z","v":16230,"vw":229.649064},{"c":230.495,"h":230.58,"l":229.76,"n":837,"o":229.76,"t":"2026-09-23T17:30:00Z","v":25215,"vw":230.124717},{"c":230.69,"h":230.77,"l":230.45,"n":654,"o":230.58,"t":"2026-09-23T17:45:00Z","v":22811,"vw":230.636538},{"c":230.53,"h":230.93,"l":230.46,"n":1001,"o":230.6,"t":"2026-09-23T18:00:00Z","v":43892,"vw":230.773031},{"c":229.7,"h":230.51,"l":229.7,"n":798,"o":230.48,"t":"2026-09-23T18:15:00Z","v":24317,"vw":230.116019},{"c":230.16,"h":230.255,"l":229.667,"n":909,"o":229.7,"t":"2026-09-23T18:30:00Z","v":29311,"vw":229.957923},{"c":230.14,"h":230.36,"l":229.965,"n":1081,"o":230.06,"t":"2026-09-23T18:45:00Z","v":31641,"vw":230.136707},{"c":229.82,"h":230.155,"l":229.805,"n":1087,"o":230.08,"t":"2026-09-23T19:00:00Z","v":32520,"vw":229.958711},{"c":229.41,"h":229.905,"l":229.31,"n":1402,"o":229.905,"t":"2026-09-23T19:15:00Z","v":53974,"vw":229.530701},{"c":229.6425,"h":230.005,"l":229.2,"n":2278,"o":229.44,"t":"2026-09-23T19:30:00Z","v":104168,"vw":229.69032},{"c":229.83,"h":230.3,"l":229.47,"n":7271,"o":229.64,"t":"2026-09-23T19:45:00Z","v":331511,"vw":229.845957},{"c":229.87,"h":229.94,"l":229.87,"n":87,"o":229.94,"t":"2026-09-23T20:00:00Z","v":971189,"vw":229.870008},{"c":229.87,"h":229.87,"l":229.87,"n":1,"o":229.87,"t":"2026-09-23T20:15:00Z","v":16263,"vw":229.87},{"c":230.05,"h":230.07,"l":229.7,"n":24,"o":229.7,"t":"2026-09-23T20:45:00Z","v":66063,"vw":229.964402},{"c":229.95,"h":230.6475,"l":229.9,"n":11,"o":230.15,"t":"2026-09-23T21:00:00Z","v":2904,"vw":230.026696},{"c":233,"h":233,"l":233,"n":9,"o":233,"t":"2026-09-24T09:45:00Z","v":1503,"vw":233},{"c":231.15,"h":231.15,"l":231.15,"n":3,"o":231.15,"t":"2026-09-24T10:30:00Z","v":614,"vw":231.15},{"c":231.28,"h":231.28,"l":231.28,"n":4,"o":231.28,"t":"2026-09-24T10:45:00Z","v":419,"vw":231.28},{"c":231,"h":231,"l":231,"n":8,"o":231,"t":"2026-09-24T12:30:00Z","v":425,"vw":231},{"c":232,"h":232,"l":231.95,"n":5,"o":231.99,"t":"2026-09-24T13:00:00Z","v":604,"vw":231.99},{"c":233.76,"h":233.95,"l":232.5,"n":22,"o":232.5,"t":"2026-09-24T13:15:00Z","v":949,"vw":233.434277},{"c":236.015,"h":236.54,"l":232.845,"n":1639,"o":234,"t":"2026-09-24T13:30:00Z","v":126362,"vw":234.656157},{"c":236.15,"h":236.97,"l":235.71,"n":1437,"o":236.22,"t":"2026-09-24T13:45:00Z","v":85139,"vw":236.519933},{"c":236.755,"h":236.755,"l":235.3,"n":1381,"o":236.085,"t":"2026-09-24T14:00:00Z","v":68945,"vw":235.972572},{"c":236.105,"h":236.84,"l":235.83,"n":1203,"o":236.74,"t":"2026-09-24T14:15:00Z","v":53172,"vw":236.36235},{"c":236.2075,"h":236.44,"l":235.12,"n":1606,"o":236.11,"t":"2026-09-24T14:30:00Z","v":125703,"vw":235.715914},{"c":235.79,"h":236.26,"l":235.695,"n":945,"o":236.2,"t":"2026-09-24T14:45:00Z","v":37582,"vw":236.026662},{"c":236.01,"h":236.055,"l":235.72,"n":762,"o":235.825,"t":"2026-09-24T15:00:00Z","v":24775,"vw":235.85611},{"c":235.43,"h":236.23,"l":235.25,"n":1225,"o":235.91,"t":"2026-09-24T15:15:00Z","v":52570,"vw":235.785082},{"c":235.56,"h":235.58,"l":235.3,"n":1079,"o":235.36,"t":"2026-09-24T15:30:00Z","v":40635,"vw":235.446529},{"c":235.66,"h":235.775,"l":235.325,"n":1112,"o":235.61,"t":"2026-09-24T15:45:00Z","v":40929,"vw":235.528161},{"c":236.15,"h":236.25,"l":235.5576,"n":1120,"o":235.5576,"t":"2026-09-24T16:00:00Z","v":82074,"vw":235.963464},{"c":236.1999,"h":236.42,"l":235.51,"n":1492,"o":235.99,"t":"2026-09-24T16:15:00Z","v":67550,"vw":235.974519},{"c":235.775,"h":236.335,"l":235.775,"n":785,"o":235.99,"t":"2026-09-24T16:30:00Z","v":24031,"vw":236.081731},{"c":235.6,"h":235.97,"l":235.48,"n":1004,"o":235.71,"t":"2026-09-24T16:45:00Z","v":43398,"vw":235.708254},{"c":235.2099,"h":235.79,"l":235.01,"n":1471,"o":235.6,"t":"2026-09-24T17:00:00Z","v":93953,"vw":235.619176},{"c":235.375,"h":235.55,"l":234.74,"n":1216,"o":235.21,"t":"2026-09-24T17:15:00Z","v":46822,"vw":235.133498},{"c":235.6,"h":235.82,"l":235.34,"n":915,"o":235.38,"t":"2026-09-24T17:30:00Z","v":31996,"vw":235.621274},{"c":235.05,"h":235.61,"l":234.975,"n":1022,"o":235.61,"t":"2026-09-24T17:45:00Z","v":32079,"vw":235.290669},{"c":234.67,"h":235.05,"l":234.535,"n":1081,"o":235.05,"t":"2026-09-24T18:00:00Z","v":38321,"vw":234.908508},{"c":234.1,"h":234.705,"l":233.9301,"n":1134,"o":234.59,"t":"2026-09-24T18:15:00Z","v":43238,"vw":234.391357},{"c":234.74,"h":234.97,"l":234.025,"n":1076,"o":234.025,"t":"2026-09-24T18:30:00Z","v":39595,"vw":234.46708},{"c":234.59,"h":234.76,"l":234.295,"n":1328,"o":234.72,"t":"2026-09-24T18:45:00Z","v":60723,"vw":234.592421},{"c":234.775,"h":234.84,"l":234.49,"n":1346,"o":234.59,"t":"2026-09-24T19:00:00Z","v":68712,"vw":234.679819},{"c":234.83,"h":235.01,"l":234.61,"n":1632,"o":234.91,"t":"2026-09-24T19:15:00Z","v":60875,"vw":234.853576},{"c":234.715,"h":234.9854,"l":234.44,"n":2189,"o":234.78,"t":"2026-09-24T19:30:00Z","v":86763,"vw":234.714175},{"c":233.57,"h":234.76,"l":233.27,"n":8171,"o":234.715,"t":"2026-09-24T19:45:00Z","v":414431,"vw":233.778215},{"c":233.61,"h":233.65,"l":233.61,"n":65,"o":233.65,"t":"2026-09-24T20:00:00Z","v":498519,"vw":233.610009},{"c":233.51,"h":237.3152,"l":233.33,"n":1486,"o":233.84,"t":"2026-09-25T13:30:00Z","v":250880,"vw":234.155534},{"c":233.56,"h":233.85,"l":232.93,"n":1164,"o":233.51,"t":"2026-09-25T13:45:00Z","v":160371,"vw":233.478874},{"c":233.7075,"h":234.14,"l":233.21,"n":790,"o":233.415,"t":"2026-09-25T14:00:00Z","v":24707,"vw":233.66025},{"c":233.24,"h":234.28,"l":232.91,"n":994,"o":233.88,"t":"2026-09-25T14:15:00Z","v":43309,"vw":233.656928},{"c":232.245,"h":233.32,"l":232.245,"n":948,"o":233.31,"t":"2026-09-25T14:30:00Z","v":33520,"vw":232.700347},{"c":231.46,"h":232.55,"l":231.42,"n":951,"o":232.245,"t":"2026-09-25T14:45:00Z","v":27006,"vw":232.0483},{"c":230.595,"h":231.575,"l":230.57,"n":783,"o":231.455,"t":"2026-09-25T15:00:00Z","v":27974,"vw":231.21661},{"c":230.92,"h":231.03,"l":230.16,"n":971,"o":230.46,"t":"2026-09-25T15:15:00Z","v":31022,"vw":230.553022},{"c":231.16,"h":231.3949,"l":230.87,"n":888,"o":230.99,"t":"2026-09-25T15:30:00Z","v":32547,"vw":231.186708},{"c":231.12,"h":231.28,"l":230.88,"n":722,"o":230.96,"t":"2026-09-25T15:45:00Z","v":18063,"vw":231.061726},{"c":231.28,"h":231.61,"l":230.93,"n":1208,"o":231.1,"t":"2026-09-25T16:00:00Z","v":52279,"vw":231.25142},{"c":231.18,"h":231.44,"l":230.62,"n":944,"o":231.2875,"t":"2026-09-25T16:15:00Z","v":32430,"vw":231.082104},{"c":230.365,"h":231.22,"l":230.22,"n":1174,"o":231.21,"t":"2026-09-25T16:30:00Z","v":45228,"vw":230.684957},{"c":230.11,"h":230.4,"l":229.88,"n":1129,"o":230.38,"t":"2026-09-25T16:45:00Z","v":44867,"vw":230.099249},{"c":230.32,"h":230.66,"l":230.07,"n":1038,"o":230.07,"t":"2026-09-25T17:00:00Z","v":28087,"vw":230.308518},{"c":230.845,"h":230.92,"l":230.23,"n":984,"o":230.41,"t":"2026-09-25T17:15:00Z","v":41068,"vw":230.513789},{"c":230.62,"h":231.145,"l":230.53,"n":997,"o":230.7,"t":"2026-09-25T17:30:00Z","v":36532,"vw":230.779636},{"c":230.68,"h":230.75,"l":230.5,"n":997,"o":230.61,"t":"2026-09-25T17:45:00Z","v":33902,"vw":230.61783},{"c":230.51,"h":230.635,"l":230.165,"n":945,"o":230.635,"t":"2026-09-25T18:00:00Z","v":31470,"vw":230.42847},{"c":230.51,"h":230.55,"l":230.12,"n":1060,"o":230.51,"t":"2026-09-25T18:15:00Z","v":30310,"vw":230.396303},{"c":231.02,"h":231.26,"l":230.51,"n":1030,"o":230.51,"t":"2026-09-25T18:30:00Z","v":40722,"vw":230.996276},{"c":230.7,"h":231.2,"l":230.7,"n":1086,"o":230.915,"t":"2026-09-25T18:45:00Z","v":39304,"vw":230.952082},{"c":230.71,"h":230.9,"l":230.545,"n":1374,"o":230.755,"t":"2026-09-25T19:00:00Z","v":46902,"vw":230.708331},{"c":230.91,"h":230.96,"l":230.71,"n":1565,"o":230.72,"t":"2026-09-25T19:15:00Z","v":49396,"vw":230.85377},{"c":231.32,"h":231.375,"l":230.54,"n":2740,"o":230.86,"t":"2026-09-25T19:30:00Z","v":106744,"vw":231.009854},{"c":231.21,"h":232.16,"l":231.21,"n":6414,"o":231.37,"t":"2026-09-25T19:45:00Z","v":304140,"vw":231.619531},{"c":230.77,"h":231.37,"l":230.77,"n":96,"o":231.37,"t":"2026-09-25T20:00:00Z","v":469064,"vw":231.369804},{"c":231.9,"h":231.9,"l":231.45,"n":15,"o":231.45,"t":"2026-09-25T20:30:00Z","v":2204,"vw":231.725644},{"c":230.77,"h":230.77,"l":230.77,"n":7,"o":230.77,"t":"2026-09-28T08:00:00Z","v":143,"vw":230.77},{"c":231.45,"h":232.14,"l":230.92,"n":66,"o":231.27,"t":"2026-09-28T11:15:00Z","v":3720,"vw":231.506533},{"c":231.08,"h":231.08,"l":231.08,"n":1,"o":231.08,"t":"2026-09-28T12:45:00Z","v":150,"vw":231.08},{"c":233.8,"h":234.41,"l":231.3536,"n":1016,"o":234.41,"t":"2026-09-28T13:30:00Z","v":70879,"vw":233.461924},{"c":234.11,"h":234.82,"l":233.745,"n":1421,"o":234.03,"t":"2026-09-28T13:45:00Z","v":55604,"vw":234.279823},{"c":234.28,"h":234.36,"l":233.3,"n":1097,"o":234.115,"t":"2026-09-28T14:00:00Z","v":43599,"vw":233.904934},{"c":233.85,"h":234.17,"l":233.38,"n":1225,"o":234.14,"t":"2026-09-28T14:15:00Z","v":50885,"vw":233.826876},{"c":234.1,"h":234.41,"l":233.84,"n":1616,"o":233.92,"t":"2026-09-28T14:30:00Z","v":57700,"vw":234.1416},{"c":233.631,"h":234.46,"l":233.631,"n":1260,"o":233.99,"t":"2026-09-28T14:45:00Z","v":45100,"vw":233.977255},{"c":233.54,"h":233.8653,"l":233.4425,"n":1386,"o":233.745,"t":"2026-09-28T15:00:00Z","v":89039,"vw":233.661576},{"c":233.585,"h":233.66,"l":233.33,"n":1264,"o":233.575,"t":"2026-09-28T15:15:00Z","v":38785,"vw":233.502461},{"c":233.835,"h":234.04,"l":233.61,"n":1092,"o":233.69,"t":"2026-09-28T15:30:00Z","v":33919,"vw":233.845961},{"c":233.82,"h":234.095,"l":233.72,"n":1216,"o":233.84,"t":"2026-09-28T15:45:00Z","v":66173,"vw":233.942458},{"c":233.685,"h":234.16,"l":233.59,"n":1080,"o":233.83,"t":"2026-09-28T16:00:00Z","v":40154,"vw":233.892442},{"c":233.805,"h":234.215,"l":233.58,"n":1558,"o":233.75,"t":"2026-09-28T16:15:00Z","v":56198,"vw":233.859811},{"c":233.935,"h":234.195,"l":233.67,"n":851,"o":233.88,"t":"2026-09-28T16:30:00Z","v":27275,"vw":233.982514},{"c":234.17,"h":234.255,"l":233.76,"n":989,"o":234,"t":"2026-09-28T16:45:00Z","v":33893,"vw":234.048101},{"c":233.89,"h":234.28,"l":233.83,"n":1186,"o":234.09,"t":"2026-09-28T17:00:00Z","v":44157,"vw":234.089979},{"c":233.95,"h":234.16,"l":233.65,"n":904,"o":233.89,"t":"2026-09-28T17:15:00Z","v":32475,"vw":233.968039},{"c":233.68,"h":234.03,"l":233.4399,"n":880,"o":233.95,"t":"2026-09-28T17:30:00Z","v":36539,"vw":233.678117},{"c":233.77,"h":233.95,"l":233.58,"n":1066,"o":233.59,"t":"2026-09-28T17:45:00Z","v":35182,"vw":233.747876},{"c":233.97,"h":234.17,"l":233.735,"n":1318,"o":233.81,"t":"2026-09-28T18:00:00Z","v":54071,"vw":233.933039},{"c":233.7,"h":233.925,"l":233.31,"n":1124,"o":233.92,"t":"2026-09-28T18:15:00Z","v":54783,"vw":233.627388},{"c":233.45,"h":233.76,"l":233.08,"n":1331,"o":233.635,"t":"2026-09-28T18:30:00Z","v":116244,"vw":233.377128},{"c":233.27,"h":233.45,"l":233.02,"n":1242,"o":233.45,"t":"2026-09-28T18:45:00Z","v":71150,"vw":233.251628},{"c":232.32,"h":233.35,"l":232.32,"n":1323,"o":233.27,"t":"2026-09-28T19:00:00Z","v":67487,"vw":232.93703},{"c":232.975,"h":232.975,"l":232.11,"n":1706,"o":232.36,"t":"2026-09-28T19:15:00Z","v":58078,"vw":232.526249},{"c":233.075,"h":233.075,"l":232.575,"n":2502,"o":232.96,"t":"2026-09-28T19:30:00Z","v":111365,"vw":232.837004},{"c":233.04,"h":233.4,"l":232.81,"n":6567,"o":233.09,"t":"2026-09-28T19:45:00Z","v":311440,"vw":233.015641},{"c":232.96,"h":232.96,"l":232.96,"n":66,"o":232.96,"t":"2026-09-28T20:00:00Z","v":534192,"vw":232.96},{"c":233.19,"h":233.19,"l":232.8,"n":22,"o":232.8,"t":"2026-09-28T21:00:00Z","v":1648,"vw":233.142},{"c":233.06,"h":233.15,"l":233.06,"n":20,"o":233.15,"t":"2026-09-28T21:15:00Z","v":1122,"vw":233.07125},{"c":232.9,"h":232.9,"l":232.9,"n":12,"o":232.9,"t":"2026-09-29T13:15:00Z","v":324,"vw":232.9},{"c":233.82,"h":234.135,"l":231.08,"n":1011,"o":231.51,"t":"2026-09-29T13:30:00Z","v":59252,"vw":233.037756},{"c":233.605,"h":234.13,"l":233.29,"n":870,"o":233.825,"t":"2026-09-29T13:45:00Z","v":36144,"vw":233.503942},{"c":233.48,"h":233.91,"l":232.825,"n":1248,"o":233.77,"t":"2026-09-29T14:00:00Z","v":49390,"vw":233.455195},{"c":233.21,"h":233.62,"l":232.86,"n":1112,"o":233.48,"t":"2026-09-29T14:15:00Z","v":40031,"vw":233.115845},{"c":232.46,"h":233.1725,"l":232.32,"n":1387,"o":233.1725,"t":"2026-09-29T14:30:00Z","v":76640,"vw":232.795301},{"c":232.34,"h":233.01,"l":232.25,"n":1205,"o":232.45,"t":"2026-09-29T14:45:00Z","v":39345,"vw":232.556658},{"c":232.27,"h":232.59,"l":231.99,"n":922,"o":232.345,"t":"2026-09-29T15:00:00Z","v":38999,"vw":232.348944},{"c":232.01,"h":232.405,"l":231.5825,"n":905,"o":232.36,"t":"2026-09-29T15:15:00Z","v":24174,"vw":231.950414},{"c":231.95,"h":232.26,"l":231.77,"n":1031,"o":232.01,"t":"2026-09-29T15:30:00Z","v":35715,"vw":232.04381},{"c":231.7,"h":232.24,"l":231.57,"n":1058,"o":231.835,"t":"2026-09-29T15:45:00Z","v":39785,"vw":231.903981},{"c":231.95,"h":232,"l":231.59,"n":789,"o":231.74,"t":"2026-09-29T16:00:00Z","v":28216,"vw":231.753821},{"c":231.91,"h":232.2799,"l":231.75,"n":911,"o":232,"t":"2026-09-29T16:15:00Z","v":38418,"vw":231.983697},{"c":231.5,"h":232.1399,"l":231.465,"n":788,"o":232,"t":"2026-09-29T16:30:00Z","v":29751,"vw":231.797652},{"c":231.765,"h":231.84,"l":231.33,"n":832,"o":231.505,"t":"2026-09-29T16:45:00Z","v":27537,"vw":231.571827},{"c":231.885,"h":231.975,"l":231.68,"n":1040,"o":231.72,"t":"2026-09-29T17:00:00Z","v":38009,"vw":231.829567},{"c":231.88,"h":231.98,"l":231.58,"n":852,"o":231.77,"t":"2026-09-29T17:15:00Z","v":29408,"vw":231.749824},{"c":232.265,"h":232.38,"l":231.7,"n":1064,"o":231.76,"t":"2026-09-29T17:30:00Z","v":59276,"vw":232.053658},{"c":232.33,"h":232.5,"l":232.11,"n":956,"o":232.27,"t":"2026-09-29T17:45:00Z","v":35506,"vw":232.304847},{"c":232.23,"h":232.48,"l":232,"n":1231,"o":232.305,"t":"2026-09-29T18:00:00Z","v":41674,"vw":232.260587},{"c":232.52,"h":232.64,"l":232.18,"n":1001,"o":232.265,"t":"2026-09-29T18:15:00Z","v":41740,"vw":232.405815},{"c":232.57,"h":232.6451,"l":232.16,"n":1327,"o":232.52,"t":"2026-09-29T18:30:00Z","v":47129,"vw":232.385471},{"c":232.02,"h":232.6299,"l":231.69,"n":1072,"o":232.47,"t":"2026-09-29T18:45:00Z","v":36742,"vw":232.173544},{"c":232.24,"h":232.56,"l":231.87,"n":1189,"o":232.02,"t":"2026-09-29T19:00:00Z","v":56837,"vw":232.242756},{"c":232.31,"h":232.475,"l":231.98,"n":1670,"o":232.11,"t":"2026-09-29T19:15:00Z","v":53741,"vw":232.317254},{"c":232.81,"h":232.86,"l":232.26,"n":2115,"o":232.34,"t":"2026-09-29T19:30:00Z","v":94341,"vw":232.54308},{"c":232.88,"h":233.24,"l":232.59,"n":5970,"o":232.875,"t":"2026-09-29T19:45:00Z","v":259582,"vw":233.012181},{"c":232.9,"h":233.04,"l":232.9,"n":89,"o":233.04,"t":"2026-09-29T20:00:00Z","v":504006,"vw":232.90003},{"c":233.09,"h":234,"l":230.54,"n":38,"o":231.9612,"t":"2026-09-30T11:15:00Z","v":3935,"vw":232.864516},{"c":231.98,"h":234.44,"l":231.81,"n":1236,"o":233.2,"t":"2026-09-30T13:30:00Z","v":80582,"vw":232.697057},{"c":232.54,"h":233.04,"l":231.955,"n":1114,"o":231.955,"t":"2026-09-30T13:45:00Z","v":55879,"vw":232.650934},{"c":231.405,"h":232.59,"l":231.31,"n":1324,"o":232.565,"t":"2026-09-30T14:00:00Z","v":59266,"vw":231.717969},{"c":231.965,"h":232.47,"l":231.4,"n":1015,"o":231.405,"t":"2026-09-30T14:15:00Z","v":28927,"vw":231.910094},{"c":231.94,"h":232.44,"l":231.815,"n":1287,"o":232.065,"t":"2026-09-30T14:30:00Z","v":42650,"vw":232.136158},{"c":232.1075,"h":232.99,"l":231.9,"n":1093,"o":231.98,"t":"2026-09-30T14:45:00Z","v":59112,"vw":232.259976},{"c":231.79,"h":232.1648,"l":231.565,"n":1380,"o":232.105,"t":"2026-09-30T15:00:00Z","v":45652,"vw":231.788932},{"c":232.41,"h":232.41,"l":231.74,"n":1027,"o":231.81,"t":"2026-09-30T15:15:00Z","v":30423,"vw":232.050803},{"c":231.9,"h":232.51,"l":231.75,"n":1360,"o":232.35,"t":"2026-09-30T15:30:00Z","v":48916,"vw":232.108686},{"c":231.54,"h":231.91,"l":231.405,"n":1040,"o":231.895,"t":"2026-09-30T15:45:00Z","v":38529,"vw":231.569255},{"c":231.705,"h":231.9,"l":231.515,"n":1090,"o":231.57,"t":"2026-09-30T16:00:00Z","v":35368,"vw":231.674495},{"c":231.415,"h":231.725,"l":231.17,"n":919,"o":231.725,"t":"2026-09-30T16:15:00Z","v":30696,"vw":231.402641},{"c":231.47,"h":231.58,"l":231.28,"n":1023,"o":231.435,"t":"2026-09-30T16:30:00Z","v":46224,"vw":231.420378},{"c":231.875,"h":231.94,"l":231.3,"n":880,"o":231.47,"t":"2026-09-30T16:45:00Z","v":28248,"vw":231.645061},{"c":231.515,"h":231.95,"l":231.515,"n":1319,"o":231.94,"t":"2026-09-30T17:00:00Z","v":47287,"vw":231.725691},{"c":231.56,"h":231.8564,"l":231.39,"n":1065,"o":231.47,"t":"2026-09-30T17:15:00Z","v":37727,"vw":231.646122},{"c":230.78,"h":231.72,"l":230.591,"n":1148,"o":231.72,"t":"2026-09-30T17:30:00Z","v":44158,"vw":230.976652},{"c":230.675,"h":230.89,"l":230.61,"n":1113,"o":230.8204,"t":"2026-09-30T17:45:00Z","v":26984,"vw":230.76013},{"c":231.3374,"h":231.4475,"l":230.69,"n":1302,"o":230.69,"t":"2026-09-30T18:00:00Z","v":42462,"vw":231.158584},{"c":231.04,"h":231.53,"l":230.92,"n":1213,"o":231.44,"t":"2026-09-30T18:15:00Z","v":46356,"vw":231.23569},{"c":230.875,"h":231.15,"l":230.54,"n":1460,"o":231.07,"t":"2026-09-30T18:30:00Z","v":47197,"vw":230.836092},{"c":231.4625,"h":231.4625,"l":230.72,"n":1234,"o":230.85,"t":"2026-09-30T18:45:00Z","v":32876,"vw":230.946927},{"c":231.68,"h":231.76,"l":231.31,"n":1307,"o":231.4701,"t":"2026-09-30T19:00:00Z","v":41823,"vw":231.544226},{"c":231.515,"h":231.78,"l":231.25,"n":1998,"o":231.69,"t":"2026-09-30T19:15:00Z","v":110779,"vw":231.526419},{"c":230.88,"h":231.57,"l":230.685,"n":2249,"o":231.515,"t":"2026-09-30T19:30:00Z","v":82441,"vw":231.1986},{"c":230.3,"h":231.11,"l":230.29,"n":7445,"o":230.89,"t":"2026-09-30T19:45:00Z","v":349709,"vw":230.699971},{"c":230.24,"h":230.41,"l":230.24,"n":147,"o":230.41,"t":"2026-09-30T20:00:00Z","v":1294184,"vw":230.241344},{"c":230.24,"h":230.24,"l":230.24,"n":1,"o":230.24,"t":"2026-09-30T20:15:00Z","v":400,"vw":230.24},{"c":230,"h":230,"l":230,"n":5,"o":230,"t":"2026-10-01T11:00:00Z","v":161,"vw":230},{"c":230.11,"h":230.11,"l":230,"n":25,"o":230,"t":"2026-10-01T13:15:00Z","v":1348,"vw":230.048553},{"c":228.02,"h":230.25,"l":226.77,"n":1996,"o":228.93,"t":"2026-10-01T13:30:00Z","v":122427,"vw":228.564307},{"c":228.65,"h":228.935,"l":227.36,"n":2197,"o":228.025,"t":"2026-10-01T13:45:00Z","v":136307,"vw":227.939227},{"c":228.655,"h":229.68,"l":228.24,"n":2052,"o":228.43,"t":"2026-10-01T14:00:00Z","v":79573,"vw":228.957613},{"c":228.385,"h":229.44,"l":228.31,"n":1523,"o":228.79,"t":"2026-10-01T14:15:00Z","v":46283,"vw":228.898584},{"c":228.825,"h":229.095,"l":228.0975,"n":1690,"o":228.385,"t":"2026-10-01T14:30:00Z","v":53677,"vw":228.470192},{"c":228.665,"h":229.19,"l":228.49,"n":1420,"o":228.85,"t":"2026-10-01T14:45:00Z","v":46212,"vw":228.916167},{"c":228.48,"h":228.97,"l":228.47,"n":1331,"o":228.84,"t":"2026-10-01T15:00:00Z","v":44218,"vw":228.722963},{"c":228.565,"h":228.89,"l":228.355,"n":1313,"o":228.49,"t":"2026-10-01T15:15:00Z","v":40608,"vw":228.616379},{"c":228.93,"h":229.18,"l":228.24,"n":1357,"o":228.49,"t":"2026-10-01T15:30:00Z","v":46812,"vw":228.715888},{"c":228.55,"h":229.07,"l":228.5296,"n":1043,"o":228.975,"t":"2026-10-01T15:45:00Z","v":27244,"vw":228.789246},{"c":227.71,"h":228.595,"l":227.6269,"n":1463,"o":228.52,"t":"2026-10-01T16:00:00Z","v":65590,"vw":228.05239},{"c":227.455,"h":227.81,"l":227.37,"n":1092,"o":227.81,"t":"2026-10-01T16:15:00Z","v":41421,"vw":227.55376},{"c":227.825,"h":228.5186,"l":227.31,"n":1413,"o":227.46,"t":"2026-10-01T16:30:00Z","v":60381,"vw":227.935376},{"c":227.57,"h":228.03,"l":227.51,"n":978,"o":227.885,"t":"2026-10-01T16:45:00Z","v":67858,"vw":227.801191},{"c":227.44,"h":227.93,"l":227.39,"n":1232,"o":227.57,"t":"2026-10-01T17:00:00Z","v":56789,"vw":227.574672},{"c":227.455,"h":227.69,"l":227.33,"n":1284,"o":227.485,"t":"2026-10-01T17:15:00Z","v":49389,"vw":227.585272},{"c":227.06,"h":227.71,"l":227.06,"n":1608,"o":227.52,"t":"2026-10-01T17:30:00Z","v":62069,"vw":227.427783},{"c":226.5,"h":228.1187,"l":226.225,"n":1484,"o":226.94,"t":"2026-10-01T17:45:00Z","v":64629,"vw":227.334001},{"c":226.51,"h":226.81,"l":226.3,"n":1619,"o":226.53,"t":"2026-10-01T18:00:00Z","v":76261,"vw":226.592568},{"c":226.975,"h":227.01,"l":226.41,"n":1397,"o":226.52,"t":"2026-10-01T18:15:00Z","v":44901,"vw":226.66056},{"c":227.04,"h":227.5099,"l":226.81,"n":1607,"o":226.975,"t":"2026-10-01T18:30:00Z","v":71851,"vw":227.092201},{"c":226.67,"h":227.03,"l":226.295,"n":1864,"o":227.03,"t":"2026-10-01T18:45:00Z","v":61597,"vw":226.603937},{"c":227.15,"h":227.19,"l":226.56,"n":1398,"o":226.74,"t":"2026-10-01T19:00:00Z","v":55093,"vw":226.960712},{"c":227.62,"h":227.63,"l":227.16,"n":1922,"o":227.16,"t":"2026-10-01T19:15:00Z","v":77036,"vw":227.455326},{"c":227.445,"h":227.65,"l":227.25,"n":2531,"o":227.54,"t":"2026-10-01T19:30:00Z","v":101798,"vw":227.465308},{"c":227.18,"h":228.105,"l":227.02,"n":7856,"o":227.445,"t":"2026-10-01T19:45:00Z","v":379934,"vw":227.441451},{"c":226.94,"h":227.2,"l":226.94,"n":104,"o":227.19,"t":"2026-10-01T20:00:00Z","v":726531,"vw":226.945353},{"c":227.185,"h":227.52,"l":227.16,"n":57,"o":227.16,"t":"2026-10-01T20:45:00Z","v":3072,"vw":227.337638},{"c":227.1,"h":227.65,"l":227.01,"n":48,"o":227.4,"t":"2026-10-01T21:00:00Z","v":3410,"vw":227.292748},{"c":227.3,"h":229.88,"l":227.1,"n":47,"o":227.1,"t":"2026-10-02T12:00:00Z","v":2562,"vw":227.395333},{"c":229,"h":229.385,"l":225.36,"n":1648,"o":226.87,"t":"2026-10-02T13:30:00Z","v":126789,"vw":227.548246},{"c":228.6,"h":229.67,"l":228.275,"n":2513,"o":228.97,"t":"2026-10-02T13:45:00Z","v":153444,"vw":229.217475},{"c":228.75,"h":229.715,"l":228.485,"n":1257,"o":228.715,"t":"2026-10-02T14:00:00Z","v":50986,"vw":229.048906},{"c":229.775,"h":229.775,"l":228.63,"n":859,"o":229,"t":"2026-10-02T14:15:00Z","v":26764,"vw":229.358988},{"c":229.59,"h":229.93,"l":229.31,"n":1248,"o":229.65,"t":"2026-10-02T14:30:00Z","v":44662,"vw":229.64699},{"c":228.84,"h":229.59,"l":228.49,"n":1273,"o":229.59,"t":"2026-10-02T14:45:00Z","v":49626,"vw":229.099632},{"c":228.65,"h":228.92,"l":228.31,"n":1009,"o":228.795,"t":"2026-10-02T15:00:00Z","v":45423,"vw":228.55449},{"c":227.83,"h":228.745,"l":227.77,"n":817,"o":228.65,"t":"2026-10-02T15:15:00Z","v":26973,"vw":228.382178},{"c":227.725,"h":228.21,"l":227.59,"n":1112,"o":228.015,"t":"2026-10-02T15:30:00Z","v":38513,"vw":227.928932},{"c":227.09,"h":227.895,"l":227.09,"n":1061,"o":227.685,"t":"2026-10-02T15:45:00Z","v":55381,"vw":227.597914},{"c":227.4,"h":227.45,"l":227.11,"n":1422,"o":227.305,"t":"2026-10-02T16:00:00Z","v":58232,"vw":227.309897},{"c":227.275,"h":227.79,"l":227.2,"n":1000,"o":227.5,"t":"2026-10-02T16:15:00Z","v":32587,"vw":227.477358},{"c":227.62,"h":227.62,"l":227.2,"n":961,"o":227.2,"t":"2026-10-02T16:30:00Z","v":30580,"vw":227.312933},{"c":227.92,"h":227.93,"l":227.27,"n":1050,"o":227.62,"t":"2026-10-02T16:45:00Z","v":35661,"vw":227.562715},{"c":228.1,"h":228.245,"l":227.905,"n":950,"o":227.995,"t":"2026-10-02T17:00:00Z","v":25040,"vw":228.057107},{"c":228.35,"h":228.48,"l":227.99,"n":1485,"o":227.99,"t":"2026-10-02T17:15:00Z","v":104666,"vw":228.256584},{"c":228.405,"h":228.78,"l":228.1699,"n":1504,"o":228.295,"t":"2026-10-02T17:30:00Z","v":98769,"vw":228.610992},{"c":228.35,"h":228.54,"l":228.07,"n":894,"o":228.42,"t":"2026-10-02T17:45:00Z","v":26529,"vw":228.253211},{"c":228.28,"h":228.49,"l":228.13,"n":1126,"o":228.16,"t":"2026-10-02T18:00:00Z","v":41531,"vw":228.341928},{"c":228.095,"h":228.3,"l":227.705,"n":1196,"o":228.29,"t":"2026-10-02T18:15:00Z","v":45213,"vw":228.007019},{"c":228.01,"h":228.205,"l":227.9,"n":814,"o":228.045,"t":"2026-10-02T18:30:00Z","v":23296,"vw":228.027074},{"c":228.295,"h":228.59,"l":227.93,"n":1535,"o":227.93,"t":"2026-10-02T18:45:00Z","v":98184,"vw":228.436283},{"c":228.64,"h":228.72,"l":228.1,"n":1417,"o":228.26,"t":"2026-10-02T19:00:00Z","v":93617,"vw":228.541166},{"c":228.68,"h":229.02,"l":228.56,"n":2107,"o":228.625,"t":"2026-10-02T19:15:00Z","v":204749,"vw":228.833798},{"c":227.86,"h":228.665,"l":227.79,"n":2003,"o":228.665,"t":"2026-10-02T19:30:00Z","v":68637,"vw":228.233184},{"c":227.87,"h":228.33,"l":227.735,"n":5174,"o":228.02,"t":"2026-10-02T19:45:00Z","v":222275,"vw":228.024458},{"c":227.71,"h":227.86,"l":227.71,"n":82,"o":227.85,"t":"2026-10-02T20:00:00Z","v":800742,"vw":227.710091},{"c":227.55,"h":227.55,"l":227.55,"n":90,"o":227.55,"t":"2026-10-05T11:30:00Z","v":361,"vw":227.55},{"c":228.55,"h":229.9118,"l":227.16,"n":126,"o":227.7,"t":"2026-10-05T11:45:00Z","v":10488,"vw":228.720094},{"c":228.5,"h":229.8783,"l":227.87,"n":46,"o":228.45,"t":"2026-10-05T12:00:00Z","v":8421,"vw":228.610923},{"c":227.49,"h":228.07,"l":226.375,"n":841,"o":227.35,"t":"2026-10-05T13:30:00Z","v":45616,"vw":227.14482},{"c":227.67,"h":228.29,"l":226.53,"n":1068,"o":227.625,"t":"2026-10-05T13:45:00Z","v":59279,"vw":227.194078},{"c":229.1,"h":229.1,"l":227.3,"n":1091,"o":227.55,"t":"2026-10-05T14:00:00Z","v":39269,"vw":227.940703},{"c":228.575,"h":229.73,"l":228.33,"n":1390,"o":228.965,"t":"2026-10-05T14:15:00Z","v":115991,"vw":229.114783},{"c":228.37,"h":228.88,"l":227.96,"n":1760,"o":228.58,"t":"2026-10-05T14:30:00Z","v":87559,"vw":228.404518},{"c":227.39,"h":228.225,"l":227.35,"n":1203,"o":228.2,"t":"2026-10-05T14:45:00Z","v":38514,"vw":227.711223},{"c":226.71,"h":227.74,"l":226.71,"n":841,"o":227.43,"t":"2026-10-05T15:00:00Z","v":28107,"vw":227.241319},{"c":226.57,"h":226.95,"l":226.0633,"n":939,"o":226.65,"t":"2026-10-05T15:15:00Z","v":28569,"vw":226.546592},{"c":226.785,"h":226.96,"l":226.47,"n":917,"o":226.725,"t":"2026-10-05T15:30:00Z","v":23858,"vw":226.72806},{"c":226.83,"h":226.9599,"l":226.395,"n":686,"o":226.9599,"t":"2026-10-05T15:45:00Z","v":16566,"vw":226.698889},{"c":225.935,"h":226.74,"l":225.935,"n":1660,"o":226.74,"t":"2026-10-05T16:00:00Z","v":90806,"vw":226.221559},{"c":226.365,"h":226.365,"l":225.87,"n":877,"o":225.935,"t":"2026-10-05T16:15:00Z","v":23656,"vw":226.041139},{"c":226.4013,"h":226.44,"l":226.12,"n":661,"o":226.26,"t":"2026-10-05T16:30:00Z","v":14002,"vw":226.279608},{"c":226.165,"h":226.47,"l":225.945,"n":1019,"o":226.47,"t":"2026-10-05T16:45:00Z","v":33808,"vw":226.282054},{"c":225.685,"h":226.225,"l":225.685,"n":837,"o":226.225,"t":"2026-10-05T17:00:00Z","v":38347,"vw":225.973068},{"c":225.32,"h":225.81,"l":225.25,"n":883,"o":225.59,"t":"2026-10-05T17:15:00Z","v":26970,"vw":225.551188},{"c":224.96,"h":225.31,"l":224.63,"n":1078,"o":225.31,"t":"2026-10-05T17:30:00Z","v":43413,"vw":224.922069},{"c":223.925,"h":225,"l":223.89,"n":1446,"o":224.885,"t":"2026-10-05T17:45:00Z","v":56470,"vw":224.437415},{"c":223.86,"h":224.48,"l":223.86,"n":1165,"o":223.925,"t":"2026-10-05T18:00:00Z","v":52740,"vw":224.144936},{"c":224.3,"h":224.465,"l":223.67,"n":1181,"o":223.81,"t":"2026-10-05T18:15:00Z","v":34787,"vw":223.96033},{"c":223.99,"h":224.2,"l":223.64,"n":1239,"o":224.2,"t":"2026-10-05T18:30:00Z","v":35610,"vw":223.972533},{"c":224.07,"h":224.105,"l":223.725,"n":1326,"o":224,"t":"2026-10-05T18:45:00Z","v":38817,"vw":223.966998},{"c":224.72,"h":224.82,"l":223.915,"n":1655,"o":224.07,"t":"2026-10-05T19:00:00Z","v":60322,"vw":224.368358},{"c":224.265,"h":224.695,"l":224,"n":2498,"o":224.6,"t":"2026-10-05T19:15:00Z","v":115600,"vw":224.32897},{"c":224.47,"h":225,"l":223.86,"n":3476,"o":224.265,"t":"2026-10-05T19:30:00Z","v":196009,"vw":224.462921},{"c":224.22,"h":225.33,"l":224.07,"n":6590,"o":224.39,"t":"2026-10-05T19:45:00Z","v":317561,"vw":224.662321},{"c":224.16,"h":224.51,"l":224.16,"n":128,"o":224.31,"t":"2026-10-05T20:00:00Z","v":740994,"vw":224.160697},{"c":224.16,"h":224.22,"l":224.16,"n":23,"o":224.22,"t":"2026-10-05T21:45:00Z","v":2050,"vw":224.181092},{"c":228.59,"h":228.59,"l":228.59,"n":1,"o":228.59,"t":"2026-10-06T13:15:00Z","v":250,"vw":228.59},{"c":223.1525,"h":226.3367,"l":222.22,"n":1295,"o":223.94,"t":"2026-10-06T13:30:00Z","v":57186,"vw":223.545611},{"c":225.58,"h":225.78,"l":222.94,"n":1751,"o":223.18,"t":"2026-10-06T13:45:00Z","v":69232,"vw":224.113052},{"c":225.08,"h":226.235,"l":225.08,"n":1800,"o":225.71,"t":"2026-10-06T14:00:00Z","v":95560,"vw":225.788908},{"c":225.45,"h":225.49,"l":224.78,"n":1210,"o":225.155,"t":"2026-10-06T14:15:00Z","v":61767,"vw":225.130731},{"c":225.355,"h":225.6199,"l":224.73,"n":1020,"o":225.34,"t":"2026-10-06T14:30:00Z","v":26076,"vw":225.22886},{"c":226.63,"h":226.82,"l":225.43,"n":1289,"o":225.45,"t":"2026-10-06T14:45:00Z","v":45747,"vw":226.21405},{"c":226.14,"h":227.22,"l":226.12,"n":2245,"o":226.69,"t":"2026-10-06T15:00:00Z","v":110060,"vw":226.655824},{"c":226.615,"h":226.775,"l":226.1,"n":1917,"o":226.14,"t":"2026-10-06T15:15:00Z","v":99069,"vw":226.505081},{"c":226.2,"h":226.585,"l":225.88,"n":1750,"o":226.51,"t":"2026-10-06T15:30:00Z","v":71800,"vw":226.210407},{"c":226.08,"h":226.38,"l":226.08,"n":1471,"o":226.275,"t":"2026-10-06T15:45:00Z","v":51509,"vw":226.244811},{"c":226.23,"h":226.38,"l":226.03,"n":795,"o":226.125,"t":"2026-10-06T16:00:00Z","v":22102,"vw":226.209812},{"c":226,"h":226.265,"l":225.91,"n":620,"o":226.19,"t":"2026-10-06T16:15:00Z","v":15000,"vw":226.09382},{"c":225.4,"h":226.255,"l":225.24,"n":1184,"o":225.9739,"t":"2026-10-06T16:30:00Z","v":47476,"vw":225.874547},{"c":225.3964,"h":225.71,"l":225.25,"n":794,"o":225.38,"t":"2026-10-06T16:45:00Z","v":18185,"vw":225.488468},{"c":225.11,"h":225.5975,"l":225.11,"n":756,"o":225.49,"t":"2026-10-06T17:00:00Z","v":16674,"vw":225.410854},{"c":225.29,"h":225.315,"l":224.8901,"n":915,"o":225.12,"t":"2026-10-06T17:15:00Z","v":21534,"vw":225.136331},{"c":224.92,"h":225.21,"l":224.88,"n":887,"o":225.21,"t":"2026-10-06T17:30:00Z","v":31133,"vw":225.002193},{"c":225.19,"h":225.19,"l":224.825,"n":906,"o":224.87,"t":"2026-10-06T17:45:00Z","v":26161,"vw":224.956682},{"c":225.05,"h":225.29,"l":224.98,"n":751,"o":225.08,"t":"2026-10-06T18:00:00Z","v":24764,"vw":225.107817},{"c":224.585,"h":225.045,"l":224.34,"n":928,"o":225.045,"t":"2026-10-06T18:15:00Z","v":32695,"vw":224.611217},{"c":224.695,"h":224.99,"l":224.59,"n":833,"o":224.61,"t":"2026-10-06T18:30:00Z","v":25127,"vw":224.722431},{"c":225,"h":225,"l":224.43,"n":1034,"o":224.69,"t":"2026-10-06T18:45:00Z","v":29746,"vw":224.701109},{"c":225.205,"h":225.41,"l":224.8301,"n":1355,"o":225,"t":"2026-10-06T19:00:00Z","v":46398,"vw":225.155944},{"c":225.205,"h":225.42,"l":225.19,"n":1549,"o":225.21,"t":"2026-10-06T19:15:00Z","v":46371,"vw":225.304605},{"c":225.705,"h":225.8,"l":225.14,"n":1616,"o":225.205,"t":"2026-10-06T19:30:00Z","v":58552,"vw":225.526826},{"c":225.75,"h":226,"l":225.17,"n":5776,"o":225.705,"t":"2026-10-06T19:45:00Z","v":308955,"vw":225.749854},{"c":225.78,"h":225.78,"l":225.75,"n":105,"o":225.75,"t":"2026-10-06T20:00:00Z","v":689237,"vw":225.779985},{"c":225.8,"h":225.82,"l":225.8,"n":47,"o":225.82,"t":"2026-10-07T11:15:00Z","v":708,"vw":225.807493},{"c":225.99,"h":226.91,"l":224.95,"n":1001,"o":225.8,"t":"2026-10-07T13:30:00Z","v":70758,"vw":225.977639},{"c":225.44,"h":226.47,"l":225.06,"n":918,"o":225.8622,"t":"2026-10-07T13:45:00Z","v":39267,"vw":225.672251},{"c":224.72,"h":225.5,"l":224.5,"n":708,"o":225.31,"t":"2026-10-07T14:00:00Z","v":19739,"vw":224.923805},{"c":223.31,"h":224.72,"l":223.06,"n":1095,"o":224.72,"t":"2026-10-07T14:15:00Z","v":36085,"vw":223.742862},{"c":223.7,"h":223.81,"l":223.15,"n":1131,"o":223.315,"t":"2026-10-07T14:30:00Z","v":33473,"vw":223.523735},{"c":224.165,"h":224.27,"l":223.62,"n":848,"o":223.71,"t":"2026-10-07T14:45:00Z","v":27164,"vw":224.000795},{"c":223.39,"h":224.225,"l":223.255,"n":911,"o":224.165,"t":"2026-10-07T15:00:00Z","v":27474,"vw":223.639763},{"c":223.46,"h":223.64,"l":223.16,"n":649,"o":223.29,"t":"2026-10-07T15:15:00Z","v":17810,"vw":223.352155},{"c":223.565,"h":223.75,"l":223.3,"n":828,"o":223.54,"t":"2026-10-07T15:30:00Z","v":32944,"vw":223.509897},{"c":224.09,"h":224.09,"l":223.26,"n":693,"o":223.53,"t":"2026-10-07T15:45:00Z","v":26239,"vw":223.650068},{"c":223.76,"h":223.955,"l":223.7,"n":634,"o":223.9525,"t":"2026-10-07T16:00:00Z","v":23666,"vw":223.793599},{"c":224,"h":224.03,"l":223.715,"n":452,"o":223.76,"t":"2026-10-07T16:15:00Z","v":13546,"vw":223.84465},{"c":223.37,"h":224.14,"l":223.37,"n":678,"o":223.985,"t":"2026-10-07T16:30:00Z","v":29610,"vw":223.698943},{"c":223.05,"h":223.46,"l":223.05,"n":684,"o":223.39,"t":"2026-10-07T16:45:00Z","v":27548,"vw":223.215086},{"c":223.5425,"h":223.56,"l":223.1101,"n":687,"o":223.125,"t":"2026-10-07T17:00:00Z","v":25363,"vw":223.375959},{"c":223.25,"h":223.56,"l":223.14,"n":718,"o":223.47,"t":"2026-10-07T17:15:00Z","v":20841,"vw":223.343774},{"c":222.615,"h":223.29,"l":222.1,"n":1171,"o":223.29,"t":"2026-10-07T17:30:00Z","v":45695,"vw":222.595864},{"c":222.6399,"h":222.65,"l":222.39,"n":789,"o":222.62,"t":"2026-10-07T17:45:00Z","v":23582,"vw":222.532872},{"c":222.1,"h":222.535,"l":221.901,"n":1136,"o":222.48,"t":"2026-10-07T18:00:00Z","v":41526,"vw":222.240043},{"c":222.455,"h":222.455,"l":222.1,"n":810,"o":222.15,"t":"2026-10-07T18:15:00Z","v":23221,"vw":222.235007},{"c":222.6,"h":222.6,"l":222.3701,"n":834,"o":222.465,"t":"2026-10-07T18:30:00Z","v":22234,"vw":222.495483},{"c":222.38,"h":222.66,"l":222.27,"n":907,"o":222.605,"t":"2026-10-07T18:45:00Z","v":26859,"vw":222.507816},{"c":221.7775,"h":222.4,"l":221.71,"n":1323,"o":222.4,"t":"2026-10-07T19:00:00Z","v":31769,"vw":222.078192},{"c":221.725,"h":221.89,"l":221.32,"n":2293,"o":221.71,"t":"2026-10-07T19:15:00Z","v":83441,"vw":221.601686},{"c":222.18,"h":222.18,"l":221.52,"n":2953,"o":221.72,"t":"2026-10-07T19:30:00Z","v":122671,"vw":221.946882},{"c":221.16,"h":222.33,"l":220.87,"n":7336,"o":222.185,"t":"2026-10-07T19:45:00Z","v":436901,"vw":221.423581},{"c":221.12,"h":221.23,"l":221.12,"n":85,"o":221.23,"t":"2026-10-07T20:00:00Z","v":1145734,"vw":221.120013},{"c":221,"h":221,"l":221,"n":15,"o":221,"t":"2026-10-08T11:45:00Z","v":179,"vw":221},{"c":221.22,"h":221.74,"l":220,"n":1163,"o":221.11,"t":"2026-10-08T13:30:00Z","v":60916,"vw":220.737161},{"c":221.44,"h":221.99,"l":221.18,"n":1269,"o":221.292,"t":"2026-10-08T13:45:00Z","v":54740,"vw":221.594227},{"c":220.39,"h":221.635,"l":220.2,"n":1520,"o":221.4948,"t":"2026-10-08T14:00:00Z","v":68860,"vw":220.874782},{"c":221.205,"h":221.5422,"l":220.33,"n":1004,"o":220.33,"t":"2026-10-08T14:15:00Z","v":41441,"vw":221.150672},{"c":221.345,"h":221.45,"l":221.1,"n":815,"o":221.165,"t":"2026-10-08T14:30:00Z","v":21508,"vw":221.256306},{"c":221.26,"h":221.35,"l":220.94,"n":1230,"o":221.26,"t":"2026-10-08T14:45:00Z","v":56537,"vw":221.087754},{"c":221.51,"h":221.52,"l":221.125,"n":968,"o":221.35,"t":"2026-10-08T15:00:00Z","v":30279,"vw":221.376051},{"c":221.82,"h":222.0199,"l":221.33,"n":1037,"o":221.495,"t":"2026-10-08T15:15:00Z","v":32101,"vw":221.710511},{"c":222.165,"h":222.175,"l":221.56,"n":923,"o":221.7,"t":"2026-10-08T15:30:00Z","v":29018,"vw":221.886936},{"c":222.025,"h":222.16,"l":221.68,"n":914,"o":222.13,"t":"2026-10-08T15:45:00Z","v":24780,"vw":221.903528},{"c":222.13,"h":222.3583,"l":221.81,"n":1077,"o":222.0225,"t":"2026-10-08T16:00:00Z","v":38468,"vw":222.095393},{"c":222.2,"h":222.52,"l":222.06,"n":1290,"o":222.17,"t":"2026-10-08T16:15:00Z","v":41573,"vw":222.250323},{"c":222.65,"h":222.65,"l":222.05,"n":650,"o":222.26,"t":"2026-10-08T16:30:00Z","v":30261,"vw":222.337508},{"c":223.74,"h":223.93,"l":222.555,"n":1152,"o":222.555,"t":"2026-10-08T16:45:00Z","v":37659,"vw":223.241691},{"c":223.72,"h":224.23,"l":223.46,"n":1384,"o":223.75,"t":"2026-10-08T17:00:00Z","v":75344,"vw":223.900092},{"c":223.78,"h":224.125,"l":223.1001,"n":1392,"o":223.72,"t":"2026-10-08T17:15:00Z","v":87209,"vw":223.689617},{"c":223.985,"h":224.04,"l":223.19,"n":1724,"o":223.82,"t":"2026-10-08T17:30:00Z","v":92775,"vw":223.615403},{"c":224.115,"h":224.38,"l":223.61,"n":1627,"o":224.025,"t":"2026-10-08T17:45:00Z","v":100907,"vw":224.079184},{"c":224.62,"h":224.66,"l":224,"n":1359,"o":224.115,"t":"2026-10-08T18:00:00Z","v":84723,"vw":224.350326},{"c":224.18,"h":224.7486,"l":224.03,"n":952,"o":224.6225,"t":"2026-10-08T18:15:00Z","v":33215,"vw":224.282928},{"c":224.06,"h":224.28,"l":223.9,"n":1074,"o":224.15,"t":"2026-10-08T18:30:00Z","v":44829,"vw":224.17315},{"c":223.7525,"h":224.08,"l":223.73,"n":1210,"o":224.07,"t":"2026-10-08T18:45:00Z","v":39383,"vw":223.922993},{"c":223.975,"h":224.22,"l":223.49,"n":1691,"o":223.74,"t":"2026-10-08T19:00:00Z","v":85872,"vw":223.932172},{"c":223.82,"h":224.25,"l":223.79,"n":1594,"o":223.955,"t":"2026-10-08T19:15:00Z","v":75204,"vw":224.060698},{"c":223.73,"h":223.94,"l":223.58,"n":2106,"o":223.78,"t":"2026-10-08T19:30:00Z","v":102627,"vw":223.738031},{"c":223.04,"h":223.91,"l":222.96,"n":7811,"o":223.66,"t":"2026-10-08T19:45:00Z","v":396475,"vw":223.474828},{"c":223.04,"h":223.04,"l":223.04,"n":70,"o":223.04,"t":"2026-10-08T20:00:00Z","v":589131,"vw":223.04},{"c":223.1,"h":223.1,"l":223.1,"n":4,"o":223.1,"t":"2026-10-09T08:00:00Z","v":156,"vw":223.1},{"c":223.5,"h":225,"l":221.73,"n":226,"o":223.12,"t":"2026-10-09T11:30:00Z","v":4718,"vw":223.798848},{"c":223.3,"h":225,"l":223.12,"n":71,"o":223.12,"t":"2026-10-09T11:45:00Z","v":7932,"vw":223.842365},{"c":224.84,"h":228.0177,"l":224.098,"n":1148,"o":225.14,"t":"2026-10-09T13:30:00Z","v":73792,"vw":225.038663},{"c":225.36,"h":225.67,"l":224.72,"n":1990,"o":224.97,"t":"2026-10-09T13:45:00Z","v":114683,"vw":225.257676},{"c":225.0738,"h":225.37,"l":224.82,"n":1589,"o":225.27,"t":"2026-10-09T14:00:00Z","v":110167,"vw":225.064119},{"c":224.885,"h":225.3804,"l":224.17,"n":1290,"o":225.12,"t":"2026-10-09T14:15:00Z","v":77851,"vw":224.902975},{"c":224.765,"h":224.98,"l":223.99,"n":1339,"o":224.98,"t":"2026-10-09T14:30:00Z","v":70839,"vw":224.528376},{"c":224.77,"h":225.04,"l":224.64,"n":866,"o":224.6534,"t":"2026-10-09T14:45:00Z","v":39297,"vw":224.765887},{"c":224.8275,"h":224.93,"l":224.61,"n":606,"o":224.78,"t":"2026-10-09T15:00:00Z","v":23707,"vw":224.761985},{"c":225.13,"h":225.13,"l":224.75,"n":1066,"o":224.88,"t":"2026-10-09T15:15:00Z","v":54834,"vw":224.959361},{"c":225.41,"h":225.44,"l":224.85,"n":1119,"o":225.02,"t":"2026-10-09T15:30:00Z","v":69236,"vw":225.059445},{"c":224.99,"h":225.64,"l":224.85,"n":1440,"o":225.55,"t":"2026-10-09T15:45:00Z","v":94772,"vw":225.227614},{"c":225.2,"h":225.26,"l":224.84,"n":726,"o":225.035,"t":"2026-10-09T16:00:00Z","v":28094,"vw":225.020543},{"c":225.08,"h":225.43,"l":225.025,"n":926,"o":225.2,"t":"2026-10-09T16:15:00Z","v":119127,"vw":225.149851},{"c":225.46,"h":225.46,"l":225.085,"n":785,"o":225.085,"t":"2026-10-09T16:30:00Z","v":52725,"vw":225.138916},{"c":225.51,"h":225.53,"l":225.23,"n":946,"o":225.435,"t":"2026-10-09T16:45:00Z","v":42072,"vw":225.361305},{"c":226.96,"h":227,"l":225.48,"n":1578,"o":225.48,"t":"2026-10-09T17:00:00Z","v":151622,"vw":225.990699},{"c":226.89,"h":227.39,"l":226.74,"n":1422,"o":226.96,"t":"2026-10-09T17:15:00Z","v":74873,"vw":227.133902},{"c":227.205,"h":227.48,"l":226.77,"n":988,"o":226.85,"t":"2026-10-09T17:30:00Z","v":49638,"vw":227.072145},{"c":227.11,"h":227.71,"l":226.99,"n":1247,"o":227.07,"t":"2026-10-09T17:45:00Z","v":76908,"vw":227.400581},{"c":227.15,"h":227.38,"l":227.02,"n":991,"o":227.07,"t":"2026-10-09T18:00:00Z","v":63322,"vw":227.230071},{"c":227.25,"h":227.29,"l":227,"n":766,"o":227.15,"t":"2026-10-09T18:15:00Z","v":38298,"vw":227.175144},{"c":227.255,"h":227.38,"l":227.0501,"n":726,"o":227.14,"t":"2026-10-09T18:30:00Z","v":23848,"vw":227.222559},{"c":227.53,"h":227.54,"l":227.13,"n":1472,"o":227.23,"t":"2026-10-09T18:45:00Z","v":114833,"vw":227.314664},{"c":227.11,"h":227.51,"l":227.02,"n":1262,"o":227.47,"t":"2026-10-09T19:00:00Z","v":53989,"vw":227.238443},{"c":226.93,"h":227.175,"l":226.8,"n":1655,"o":227.065,"t":"2026-10-09T19:15:00Z","v":142322,"vw":226.987023},{"c":227.315,"h":227.36,"l":226.8,"n":2213,"o":226.88,"t":"2026-10-09T19:30:00Z","v":106341,"vw":227.100149},{"c":225.5,"h":227.5,"l":225.41,"n":7617,"o":227.25,"t":"2026-10-09T19:45:00Z","v":472517,"vw":226.603539},{"c":225.47,"h":225.47,"l":225.47,"n":98,"o":225.47,"t":"2026-10-09T20:00:00Z","v":475118,"vw":225.47},{"c":227,"h":227,"l":227,"n":3,"o":227,"t":"2026-10-12T12:15:00Z","v":200,"vw":227},{"c":225.474,"h":225.474,"l":225.474,"n":1,"o":225.474,"t":"2026-10-12T13:15:00Z","v":200,"vw":225.474},{"c":226.305,"h":226.85,"l":224.72,"n":613,"o":226.1,"t":"2026-10-12T13:30:00Z","v":30647,"vw":225.840666},{"c":228.36,"h":228.36,"l":226.31,"n":1092,"o":226.31,"t":"2026-10-12T13:45:00Z","v":43300,"vw":227.362941},{"c":228.875,"h":229.32,"l":227.54,"n":1516,"o":228.455,"t":"2026-10-12T14:00:00Z","v":50236,"vw":228.320198},{"c":229.215,"h":229.4,"l":228.615,"n":1032,"o":228.97,"t":"2026-10-12T14:15:00Z","v":22571,"vw":229.05532},{"c":229.43,"h":229.865,"l":229.125,"n":1404,"o":229.29,"t":"2026-10-12T14:30:00Z","v":44407,"vw":229.496598},{"c":228.27,"h":229.11,"l":228.15,"n":1554,"o":229.11,"t":"2026-10-12T14:45:00Z","v":83663,"vw":228.39222},{"c":228.68,"h":229.0899,"l":228.25,"n":1419,"o":228.305,"t":"2026-10-12T15:00:00Z","v":56207,"vw":228.609503},{"c":227.85,"h":228.69,"l":227.49,"n":968,"o":228.69,"t":"2026-10-12T15:15:00Z","v":46077,"vw":227.771514},{"c":228.285,"h":228.3656,"l":227.82,"n":1042,"o":227.87,"t":"2026-10-12T15:30:00Z","v":37885,"vw":228.101174},{"c":228.525,"h":228.73,"l":228.07,"n":1206,"o":228.285,"t":"2026-10-12T15:45:00Z","v":63140,"vw":228.390066},{"c":228.575,"h":228.8,"l":228.45,"n":1056,"o":228.53,"t":"2026-10-12T16:00:00Z","v":44859,"vw":228.623702},{"c":228.49,"h":228.76,"l":228.4,"n":1088,"o":228.49,"t":"2026-10-12T16:15:00Z","v":37105,"vw":228.543659},{"c":228.21,"h":228.45,"l":227.97,"n":852,"o":228.45,"t":"2026-10-12T16:30:00Z","v":27364,"vw":228.157283},{"c":228.24,"h":228.494,"l":228.16,"n":686,"o":228.165,"t":"2026-10-12T16:45:00Z","v":22329,"vw":228.334641},{"c":228.805,"h":228.86,"l":228.28,"n":655,"o":228.29,"t":"2026-10-12T17:00:00Z","v":25110,"vw":228.661009},{"c":228.335,"h":228.805,"l":228.12,"n":897,"o":228.805,"t":"2026-10-12T17:15:00Z","v":30111,"vw":228.363074},{"c":229.17,"h":229.245,"l":228.26,"n":961,"o":228.355,"t":"2026-10-12T17:30:00Z","v":69077,"vw":228.656461},{"c":229.09,"h":229.27,"l":228.69,"n":834,"o":229.17,"t":"2026-10-12T17:45:00Z","v":33217,"vw":229.024567},{"c":229,"h":229.07,"l":228.665,"n":771,"o":229,"t":"2026-10-12T18:00:00Z","v":25432,"vw":228.910103},{"c":228.155,"h":229.025,"l":228.1,"n":988,"o":229.025,"t":"2026-10-12T18:15:00Z","v":35372,"vw":228.469991},{"c":228.17,"h":228.42,"l":228.17,"n":740,"o":228.18,"t":"2026-10-12T18:30:00Z","v":25197,"vw":228.304035},{"c":228.53,"h":228.545,"l":228.06,"n":967,"o":228.11,"t":"2026-10-12T18:45:00Z","v":27204,"vw":228.330409},{"c":229.08,"h":229.24,"l":228.425,"n":1170,"o":228.485,"t":"2026-10-12T19:00:00Z","v":42619,"vw":228.754052},{"c":229.335,"h":229.535,"l":228.91,"n":1504,"o":229.04,"t":"2026-10-12T19:15:00Z","v":63294,"vw":229.292456},{"c":229.22,"h":229.725,"l":229.21,"n":2124,"o":229.315,"t":"2026-10-12T19:30:00Z","v":81243,"vw":229.410556},{"c":230.28,"h":230.34,"l":229.19,"n":5367,"o":229.19,"t":"2026-10-12T19:45:00Z","v":272304,"vw":229.929004},{"c":230.29,"h":230.29,"l":230.25,"n":75,"o":230.26,"t":"2026-10-12T20:00:00Z","v":368089,"vw":230.289841},{"c":231.325,"h":232.44,"l":231.082,"n":54,"o":231.65,"t":"2026-10-13T11:00:00Z","v":4868,"vw":231.824419},{"c":232.44,"h":232.44,"l":232.44,"n":1,"o":232.44,"t":"2026-10-13T11:15:00Z","v":700,"vw":232.44},{"c":232.54,"h":232.54,"l":232.54,"n":2,"o":232.54,"t":"2026-10-13T12:30:00Z","v":161,"vw":232.54},{"c":229.41,"h":232.03,"l":229.0844,"n":1050,"o":231.4,"t":"2026-10-13T13:30:00Z","v":60606,"vw":230.822886},{"c":229.07,"h":229.67,"l":228.92,"n":992,"o":229.46,"t":"2026-10-13T13:45:00Z","v":36017,"vw":229.16298},{"c":230.19,"h":230.26,"l":228.63,"n":1491,"o":229.11,"t":"2026-10-13T14:00:00Z","v":63608,"vw":229.412121},{"c":229.37,"h":230.28,"l":229.37,"n":1070,"o":230.28,"t":"2026-10-13T14:15:00Z","v":46794,"vw":229.926649},{"c":229.5,"h":229.815,"l":229.195,"n":1001,"o":229.59,"t":"2026-10-13T14:30:00Z","v":22791,"vw":229.496806},{"c":229.4,"h":229.75,"l":229.255,"n":669,"o":229.66,"t":"2026-10-13T14:45:00Z","v":16414,"vw":229.532506},{"c":229.585,"h":229.82,"l":229.31,"n":744,"o":229.4625,"t":"2026-10-13T15:00:00Z","v":20804,"vw":229.590317},{"c":229.82,"h":230.495,"l":229.39,"n":1092,"o":229.45,"t":"2026-10-13T15:15:00Z","v":50056,"vw":230.006416},{"c":230.245,"h":230.38,"l":229.59,"n":1005,"o":229.8,"t":"2026-10-13T15:30:00Z","v":30193,"vw":230.033053},{"c":229.935,"h":230.35,"l":229.935,"n":903,"o":230.2,"t":"2026-10-13T15:45:00Z","v":19336,"vw":230.135605},{"c":229.5715,"h":230.023,"l":229.24,"n":756,"o":229.96,"t":"2026-10-13T16:00:00Z","v":24284,"vw":229.716828},{"c":229.935,"h":229.935,"l":229.44,"n":845,"o":229.57,"t":"2026-10-13T16:15:00Z","v":29855,"vw":229.571306},{"c":230.54,"h":230.85,"l":229.82,"n":1022,"o":229.9687,"t":"2026-10-13T16:30:00Z","v":239922,"vw":230.041857},{"c":230.845,"h":230.8985,"l":230.47,"n":594,"o":230.53,"t":"2026-10-13T16:45:00Z","v":14304,"vw":230.62813},{"c":230.85,"h":231.2055,"l":230.63,"n":911,"o":230.77,"t":"2026-10-13T17:00:00Z","v":27789,"vw":230.930242},{"c":231.1,"h":231.25,"l":230.74,"n":686,"o":230.9,"t":"2026-10-13T17:15:00Z","v":20022,"vw":231.042274},{"c":230.68,"h":231.18,"l":230.54,"n":996,"o":231.04,"t":"2026-10-13T17:30:00Z","v":36256,"vw":230.865958},{"c":230.135,"h":230.87,"l":229.98,"n":794,"o":230.69,"t":"2026-10-13T17:45:00Z","v":25334,"vw":230.252365},{"c":230.445,"h":230.565,"l":229.76,"n":1188,"o":230.135,"t":"2026-10-13T18:00:00Z","v":44192,"vw":230.226168},{"c":230.75,"h":230.75,"l":230.235,"n":994,"o":230.41,"t":"2026-10-13T18:15:00Z","v":27596,"vw":230.420583},{"c":230.955,"h":231.23,"l":230.77,"n":823,"o":230.79,"t":"2026-10-13T18:30:00Z","v":24695,"vw":230.976878},{"c":230.745,"h":231.08,"l":230.55,"n":1016,"o":230.955,"t":"2026-10-13T18:45:00Z","v":34514,"vw":230.76642},{"c":230.96,"h":231.04,"l":230.63,"n":910,"o":230.83,"t":"2026-10-13T19:00:00Z","v":26708,"vw":230.80263},{"c":231,"h":231.07,"l":230.26,"n":1475,"o":230.975,"t":"2026-10-13T19:15:00Z","v":44506,"vw":230.665424},{"c":230.46,"h":231.18,"l":230.45,"n":1798,"o":231.02,"t":"2026-10-13T19:30:00Z","v":62515,"vw":230.91159},{"c":230.2,"h":230.645,"l":229.82,"n":7065,"o":230.5,"t":"2026-10-13T19:45:00Z","v":351520,"vw":230.15018},{"c":229.91,"h":230.24,"l":229.91,"n":93,"o":230.24,"t":"2026-10-13T20:00:00Z","v":760416,"vw":230.140759},{"c":227.37,"h":227.37,"l":227.37,"n":1,"o":227.37,"t":"2026-10-13T21:00:00Z","v":100,"vw":227.37},{"c":231.05,"h":231.792,"l":229.416,"n":41,"o":230.7,"t":"2026-10-14T11:00:00Z","v":7073,"vw":230.60367},{"c":231.64,"h":232.512,"l":231.62,"n":7,"o":232.512,"t":"2026-10-14T11:15:00Z","v":820,"vw":232.057827},{"c":231.45,"h":231.45,"l":231.45,"n":1,"o":231.45,"t":"2026-10-14T11:30:00Z","v":100,"vw":231.45},{"c":231.61,"h":232.312,"l":229.936,"n":16,"o":231.55,"t":"2026-10-14T11:45:00Z","v":2215,"vw":230.984},{"c":229.71,"h":232.4,"l":229.71,"n":726,"o":230.96,"t":"2026-10-14T13:30:00Z","v":30598,"vw":231.255832},{"c":229.64,"h":230.21,"l":229.27,"n":913,"o":229.865,"t":"2026-10-14T13:45:00Z","v":26238,"vw":229.880519},{"c":229.95,"h":230.355,"l":229.35,"n":1074,"o":229.76,"t":"2026-10-14T14:00:00Z","v":28471,"vw":229.861676},{"c":229.855,"h":230.06,"l":229.63,"n":813,"o":230.03,"t":"2026-10-14T14:15:00Z","v":23667,"vw":229.878105},{"c":229.49,"h":229.88,"l":229.1,"n":1264,"o":229.83,"t":"2026-10-14T14:30:00Z","v":26665,"vw":229.552894},{"c":230.05,"h":230.26,"l":229.4,"n":1051,"o":229.44,"t":"2026-10-14T14:45:00Z","v":29451,"vw":229.971974},{"c":231.405,"h":231.405,"l":229.98,"n":963,"o":229.98,"t":"2026-10-14T15:00:00Z","v":32557,"vw":230.257455},{"c":231.875,"h":232.25,"l":231.05,"n":1313,"o":231.3,"t":"2026-10-14T15:15:00Z","v":48401,"vw":231.945753},{"c":231.79,"h":232.15,"l":231.62,"n":1095,"o":231.85,"t":"2026-10-14T15:30:00Z","v":34723,"vw":231.864396},{"c":231.865,"h":231.93,"l":231.18,"n":938,"o":231.72,"t":"2026-10-14T15:45:00Z","v":39009,"vw":231.594664},{"c":232.315,"h":232.4,"l":231.7948,"n":1252,"o":231.7948,"t":"2026-10-14T16:00:00Z","v":73302,"vw":232.115127},{"c":232.84,"h":233.28,"l":232.045,"n":1267,"o":232.345,"t":"2026-10-14T16:15:00Z","v":41827,"vw":232.545656},{"c":232.795,"h":233.13,"l":232.66,"n":1340,"o":232.85,"t":"2026-10-14T16:30:00Z","v":37431,"vw":232.91588},{"c":232.515,"h":232.825,"l":232.33,"n":1095,"o":232.795,"t":"2026-10-14T16:45:00Z","v":27696,"vw":232.569411},{"c":232.74,"h":232.87,"l":232.3351,"n":1385,"o":232.52,"t":"2026-10-14T17:00:00Z","v":42079,"vw":232.607594},{"c":232.71,"h":233.13,"l":232.62,"n":1222,"o":232.84,"t":"2026-10-14T17:15:00Z","v":28318,"vw":232.910454},{"c":233.04,"h":233.35,"l":232.6,"n":1290,"o":232.6,"t":"2026-10-14T17:30:00Z","v":35386,"vw":233.006708},{"c":233.4,"h":233.41,"l":232.845,"n":1695,"o":233.1,"t":"2026-10-14T17:45:00Z","v":48152,"vw":233.140655},{"c":233.64,"h":233.78,"l":233.275,"n":1576,"o":233.385,"t":"2026-10-14T18:00:00Z","v":34982,"vw":233.582284},{"c":233.5,"h":233.7,"l":233.24,"n":1264,"o":233.65,"t":"2026-10-14T18:15:00Z","v":37236,"vw":233.417107},{"c":233.46,"h":233.84,"l":233.262,"n":1657,"o":233.5,"t":"2026-10-14T18:30:00Z","v":40997,"vw":233.542836},{"c":233.795,"h":234.32,"l":233.57,"n":1879,"o":233.57,"t":"2026-10-14T18:45:00Z","v":45806,"vw":233.960646},{"c":233.3501,"h":233.91,"l":233.3501,"n":1725,"o":233.67,"t":"2026-10-14T19:00:00Z","v":38908,"vw":233.725552},{"c":232.915,"h":233.55,"l":232.81,"n":2487,"o":233.495,"t":"2026-10-14T19:15:00Z","v":74488,"vw":233.175668},{"c":232.17,"h":233.16,"l":231.83,"n":3028,"o":232.915,"t":"2026-10-14T19:30:00Z","v":109324,"vw":232.330181},{"c":232.18,"h":232.66,"l":231.501,"n":9615,"o":232.135,"t":"2026-10-14T19:45:00Z","v":431031,"vw":232.164013},{"c":232.21,"h":232.21,"l":232.17,"n":118,"o":232.17,"t":"2026-10-14T20:00:00Z","v":1106729,"vw":232.170004},{"c":232.17,"h":232.17,"l":232.17,"n":5,"o":232.17,"t":"2026-10-14T20:15:00Z","v":16695,"vw":232.17},{"c":234.51,"h":234.51,"l":234.5,"n":18,"o":234.5,"t":"2026-10-14T23:15:00Z","v":690,"vw":234.505},{"c":234.56,"h":234.56,"l":234.56,"n":13,"o":234.56,"t":"2026-10-14T23:45:00Z","v":195,"vw":234.56},{"c":233.72,"h":233.72,"l":233.72,"n":29,"o":233.72,"t":"2026-10-15T08:00:00Z","v":426,"vw":233.72},{"c":235.1,"h":235.17,"l":234.5618,"n":71,"o":234.8,"t":"2026-10-15T11:00:00Z","v":3814,"vw":234.870202},{"c":235.5,"h":235.5,"l":235.5,"n":1,"o":235.5,"t":"2026-10-15T12:00:00Z","v":127,"vw":235.5},{"c":234.91,"h":238.2,"l":234.76,"n":1551,"o":236.53,"t":"2026-10-15T13:30:00Z","v":77387,"vw":235.807448},{"c":235.21,"h":236.38,"l":234.615,"n":1973,"o":234.94,"t":"2026-10-15T13:45:00Z","v":87964,"vw":235.528998},{"c":234.1,"h":235.07,"l":233.41,"n":1657,"o":234.86,"t":"2026-10-15T14:00:00Z","v":86492,"vw":234.015246},{"c":235.36,"h":235.56,"l":233.97,"n":1426,"o":233.98,"t":"2026-10-15T14:15:00Z","v":50299,"vw":234.873536},{"c":235.58,"h":236.37,"l":235.1,"n":1654,"o":235.365,"t":"2026-10-15T14:30:00Z","v":60817,"vw":235.689269},{"c":234.87,"h":235.82,"l":234.49,"n":1357,"o":235.77,"t":"2026-10-15T14:45:00Z","v":40031,"vw":235.252466},{"c":234.95,"h":235.2,"l":234.17,"n":1976,"o":234.885,"t":"2026-10-15T15:00:00Z","v":111725,"vw":234.778345},{"c":234.335,"h":235.1,"l":234.305,"n":1539,"o":234.82,"t":"2026-10-15T15:15:00Z","v":90657,"vw":234.684388},{"c":234.38,"h":234.65,"l":233.88,"n":1290,"o":234.365,"t":"2026-10-15T15:30:00Z","v":50585,"vw":234.16084},{"c":234.64,"h":235.07,"l":234.29,"n":1529,"o":234.4482,"t":"2026-10-15T15:45:00Z","v":94832,"vw":234.664368},{"c":233.83,"h":234.51,"l":233.53,"n":1208,"o":234.44,"t":"2026-10-15T16:00:00Z","v":38084,"vw":234.026258},{"c":234.23,"h":234.24,"l":233.835,"n":735,"o":233.85,"t":"2026-10-15T16:15:00Z","v":19321,"vw":234.029465},{"c":235.155,"h":235.3371,"l":234.255,"n":1362,"o":234.255,"t":"2026-10-15T16:30:00Z","v":124084,"vw":234.95964},{"c":235.22,"h":235.27,"l":234.87,"n":1016,"o":235.14,"t":"2026-10-15T16:45:00Z","v":23451,"vw":235.074612},{"c":235.415,"h":235.5,"l":235.14,"n":872,"o":235.18,"t":"2026-10-15T17:00:00Z","v":26881,"vw":235.296835},{"c":234.67,"h":235.41,"l":234.64,"n":1176,"o":235.18,"t":"2026-10-15T17:15:00Z","v":32291,"vw":234.98687},{"c":234.54,"h":234.72,"l":234.13,"n":958,"o":234.72,"t":"2026-10-15T17:30:00Z","v":30073,"vw":234.411292},{"c":234.045,"h":234.8,"l":233.75,"n":1307,"o":234.415,"t":"2026-10-15T17:45:00Z","v":40522,"vw":234.285441},{"c":234.12,"h":234.33,"l":233.86,"n":1222,"o":234.05,"t":"2026-10-15T18:00:00Z","v":40415,"vw":234.099987},{"c":234.4544,"h":234.58,"l":233.9775,"n":1384,"o":234.08,"t":"2026-10-15T18:15:00Z","v":51775,"vw":234.380375},{"c":234.345,"h":234.79,"l":234.24,"n":1799,"o":234.37,"t":"2026-10-15T18:30:00Z","v":67179,"vw":234.518767},{"c":233.6,"h":234.59,"l":233.5874,"n":1681,"o":234.37,"t":"2026-10-15T18:45:00Z","v":56454,"vw":234.038001},{"c":233.59,"h":233.73,"l":233.195,"n":1364,"o":233.61,"t":"2026-10-15T19:00:00Z","v":34581,"vw":233.472458},{"c":233.87,"h":234.11,"l":233.47,"n":1653,"o":233.6,"t":"2026-10-15T19:15:00Z","v":51331,"vw":233.796804},{"c":234.71,"h":234.915,"l":233.8575,"n":2593,"o":233.88,"t":"2026-10-15T19:30:00Z","v":97651,"vw":234.429004},{"c":234.64,"h":234.9,"l":234.17,"n":9497,"o":234.71,"t":"2026-10-15T19:45:00Z","v":441592,"vw":234.597616},{"c":234.63,"h":234.63,"l":234.04,"n":129,"o":234.63,"t":"2026-10-15T20:00:00Z","v":987036,"vw":234.629689},{"c":235,"h":235,"l":235,"n":1,"o":235,"t":"2026-10-15T23:15:00Z","v":100,"vw":235},{"c":235.2,"h":236.22,"l":235,"n":31,"o":235.15,"t":"2026-10-16T11:15:00Z","v":2172,"vw":235.165455},{"c":234.84,"h":236.22,"l":234.8,"n":34,"o":235.1,"t":"2026-10-16T11:30:00Z","v":2526,"vw":235.1035},{"c":234.63,"h":237.23,"l":234.4,"n":841,"o":237.12,"t":"2026-10-16T13:30:00Z","v":211296,"vw":235.580206},{"c":235.465,"h":235.465,"l":234.14,"n":905,"o":234.63,"t":"2026-10-16T13:45:00Z","v":34559,"vw":234.92764},{"c":235.595,"h":236.17,"l":235.295,"n":1069,"o":235.44,"t":"2026-10-16T14:00:00Z","v":30292,"vw":235.656189},{"c":235.51,"h":235.69,"l":235,"n":708,"o":235.4436,"t":"2026-10-16T14:15:00Z","v":18520,"vw":235.345604},{"c":234.76,"h":235.61,"l":234.76,"n":839,"o":235.51,"t":"2026-10-16T14:30:00Z","v":23371,"vw":235.228065},{"c":234.95,"h":234.98,"l":234.59,"n":804,"o":234.74,"t":"2026-10-16T14:45:00Z","v":49359,"vw":234.795271},{"c":236.25,"h":236.49,"l":234.885,"n":871,"o":234.91,"t":"2026-10-16T15:00:00Z","v":23778,"vw":235.839044},{"c":236.52,"h":236.74,"l":236.155,"n":707,"o":236.27,"t":"2026-10-16T15:15:00Z","v":17804,"vw":236.461524},{"c":235.82,"h":236.525,"l":235.82,"n":1015,"o":236.4,"t":"2026-10-16T15:30:00Z","v":39935,"vw":236.296805},{"c":235.59,"h":235.9392,"l":235.24,"n":909,"o":235.88,"t":"2026-10-16T15:45:00Z","v":120891,"vw":235.649412},{"c":234.7,"h":235.765,"l":234.7,"n":1180,"o":235.59,"t":"2026-10-16T16:00:00Z","v":53365,"vw":235.23056},{"c":234.605,"h":234.87,"l":234.47,"n":880,"o":234.78,"t":"2026-10-16T16:15:00Z","v":35118,"vw":234.691264},{"c":234.385,"h":234.64,"l":234.23,"n":888,"o":234.55,"t":"2026-10-16T16:30:00Z","v":27079,"vw":234.419044},{"c":234.62,"h":234.62,"l":233.815,"n":997,"o":234.385,"t":"2026-10-16T16:45:00Z","v":36172,"vw":234.214209},{"c":234.285,"h":234.615,"l":234.015,"n":909,"o":234.615,"t":"2026-10-16T17:00:00Z","v":31482,"vw":234.292521},{"c":233.9,"h":234.32,"l":233.84,"n":800,"o":234.3,"t":"2026-10-16T17:15:00Z","v":23037,"vw":234.077168},{"c":234.3,"h":234.32,"l":233.9,"n":996,"o":233.9,"t":"2026-10-16T17:30:00Z","v":35057,"vw":234.164881},{"c":233.895,"h":234.555,"l":233.88,"n":862,"o":234.32,"t":"2026-10-16T17:45:00Z","v":21828,"vw":234.200748},{"c":234.025,"h":234.25,"l":233.95,"n":831,"o":234.03,"t":"2026-10-16T18:00:00Z","v":29659,"vw":234.115482},{"c":234.005,"h":234.525,"l":233.73,"n":861,"o":234.04,"t":"2026-10-16T18:15:00Z","v":32255,"vw":234.14378},{"c":234.1001,"h":234.36,"l":233.89,"n":855,"o":234.005,"t":"2026-10-16T18:30:00Z","v":27012,"vw":234.117039},{"c":234.72,"h":234.74,"l":233.92,"n":1157,"o":234.15,"t":"2026-10-16T18:45:00Z","v":62917,"vw":234.28829},{"c":235.08,"h":235.1,"l":234.51,"n":1082,"o":234.69,"t":"2026-10-16T19:00:00Z","v":29281,"vw":234.763738},{"c":234.96,"h":235.1728,"l":234.8,"n":1363,"o":235.03,"t":"2026-10-16T19:15:00Z","v":40333,"vw":234.990298},{"c":234.94,"h":235.03,"l":234.4917,"n":1950,"o":234.97,"t":"2026-10-16T19:30:00Z","v":67977,"vw":234.800348},{"c":234.9,"h":235.11,"l":234.47,"n":4711,"o":234.94,"t":"2026-10-16T19:45:00Z","v":218203,"vw":234.783685},{"c":234.85,"h":234.94,"l":234.85,"n":68,"o":234.94,"t":"2026-10-16T20:00:00Z","v":379745,"vw":234.850614},{"c":236.074,"h":236.074,"l":234,"n":45,"o":234,"t":"2026-10-19T11:00:00Z","v":5362,"vw":235.085895},{"c":234,"h":236.7154,"l":234,"n":63,"o":234.59,"t":"2026-10-19T11:15:00Z","v":14593,"vw":234.737813},{"c":233.76,"h":234.65,"l":233.76,"n":36,"o":234.5,"t":"2026-10-19T11:30:00Z","v":2012,"vw":234.190287},{"c":233.75,"h":233.75,"l":233.75,"n":2,"o":233.75,"t":"2026-10-19T12:45:00Z","v":139,"vw":233.75},{"c":234.44,"h":235.5,"l":230,"n":874,"o":233.46,"t":"2026-10-19T13:30:00Z","v":47454,"vw":234.267182},{"c":234.55,"h":234.74,"l":234.085,"n":819,"o":234.665,"t":"2026-10-19T13:45:00Z","v":27544,"vw":234.447059},{"c":233.795,"h":234.605,"l":233.72,"n":1019,"o":234.585,"t":"2026-10-19T14:00:00Z","v":49024,"vw":234.093444},{"c":234.01,"h":234.335,"l":233.85,"n":1064,"o":233.99,"t":"2026-10-19T14:15:00Z","v":36558,"vw":234.035281},{"c":232.8,"h":234.33,"l":232.7901,"n":1115,"o":234.09,"t":"2026-10-19T14:30:00Z","v":38368,"vw":233.632601},{"c":234.31,"h":234.36,"l":232.91,"n":896,"o":232.91,"t":"2026-10-19T14:45:00Z","v":69067,"vw":233.606311},{"c":235.3225,"h":235.545,"l":234.32,"n":1161,"o":234.47,"t":"2026-10-19T15:00:00Z","v":43973,"vw":234.974777},{"c":234.345,"h":235.55,"l":234.345,"n":1226,"o":235.31,"t":"2026-10-19T15:15:00Z","v":38113,"vw":235.111097},{"c":234.11,"h":234.295,"l":233.7625,"n":885,"o":234.1206,"t":"2026-10-19T15:30:00Z","v":21662,"vw":234.071814},{"c":234.25,"h":234.3799,"l":233.93,"n":733,"o":234.19,"t":"2026-10-19T15:45:00Z","v":30692,"vw":234.198467},{"c":234.115,"h":234.26,"l":233.66,"n":1092,"o":234.13,"t":"2026-10-19T16:00:00Z","v":22429,"vw":233.981204},{"c":234.635,"h":234.68,"l":234.08,"n":944,"o":234.145,"t":"2026-10-19T16:15:00Z","v":28718,"vw":234.330896},{"c":234.4,"h":234.76,"l":234.32,"n":1003,"o":234.62,"t":"2026-10-19T16:30:00Z","v":25940,"vw":234.573448},{"c":234.22,"h":234.46,"l":234.16,"n":1092,"o":234.33,"t":"2026-10-19T16:45:00Z","v":18038,"vw":234.279035},{"c":233.85,"h":234.275,"l":233.8456,"n":837,"o":234.255,"t":"2026-10-19T17:00:00Z","v":19339,"vw":233.974252},{"c":234.26,"h":234.33,"l":233.85,"n":973,"o":233.94,"t":"2026-10-19T17:15:00Z","v":26352,"vw":234.144192},{"c":233.9,"h":234.29,"l":233.735,"n":822,"o":234.29,"t":"2026-10-19T17:30:00Z","v":19871,"vw":234.005237},{"c":234.175,"h":234.2417,"l":233.77,"n":1139,"o":233.95,"t":"2026-10-19T17:45:00Z","v":254135,"vw":234.036265},{"c":234.32,"h":234.36,"l":234.075,"n":991,"o":234.195,"t":"2026-10-19T18:00:00Z","v":33214,"vw":234.250177},{"c":234.39,"h":234.495,"l":234.23,"n":991,"o":234.285,"t":"2026-10-19T18:15:00Z","v":22755,"vw":234.35952},{"c":234.35,"h":234.725,"l":234.18,"n":924,"o":234.38,"t":"2026-10-19T18:30:00Z","v":26695,"vw":234.413544},{"c":234.0625,"h":234.4699,"l":233.9701,"n":771,"o":234.4699,"t":"2026-10-19T18:45:00Z","v":17112,"vw":234.166074},{"c":234.03,"h":234.3299,"l":233.6575,"n":1071,"o":234.2425,"t":"2026-10-19T19:00:00Z","v":29088,"vw":233.944654},{"c":233.44,"h":234.2,"l":233.375,"n":1569,"o":234.03,"t":"2026-10-19T19:15:00Z","v":47269,"vw":233.805594},{"c":233.41,"h":233.515,"l":233.21,"n":2056,"o":233.48,"t":"2026-10-19T19:30:00Z","v":62486,"vw":233.350463},{"c":233.63,"h":234.43,"l":233.2,"n":6473,"o":233.4,"t":"2026-10-19T19:45:00Z","v":305771,"vw":233.963141},{"c":233.51,"h":233.5355,"l":233.51,"n":87,"o":233.5355,"t":"2026-10-19T20:00:00Z","v":515457,"vw":233.510013},{"c":235.15,"h":236,"l":234.05,"n":48,"o":234.05,"t":"2026-10-20T11:00:00Z","v":7387,"vw":234.803134},{"c":234.1224,"h":236.1598,"l":234.0824,"n":62,"o":234.16,"t":"2026-10-20T11:15:00Z","v":13369,"vw":235.014937},{"c":234.65,"h":236.08,"l":234.05,"n":65,"o":235.42,"t":"2026-10-20T11:30:00Z","v":5537,"vw":235.215646},{"c":237.79,"h":237.83,"l":235,"n":925,"o":235.1,"t":"2026-10-20T13:30:00Z","v":36282,"vw":235.756324},{"c":237.615,"h":238.815,"l":237.5,"n":1507,"o":237.79,"t":"2026-10-20T13:45:00Z","v":107056,"vw":238.167136},{"c":237.51,"h":237.77,"l":236.565,"n":1570,"o":237.36,"t":"2026-10-20T14:00:00Z","v":68367,"vw":237.165758},{"c":237.65,"h":238.16,"l":237.37,"n":1131,"o":237.57,"t":"2026-10-20T14:15:00Z","v":44146,"vw":237.830375},{"c":238.36,"h":238.4175,"l":237.63,"n":940,"o":237.63,"t":"2026-10-20T14:30:00Z","v":29325,"vw":238.170302},{"c":238.215,"h":238.885,"l":238.1001,"n":1164,"o":238.49,"t":"2026-10-20T14:45:00Z","v":38736,"vw":238.49516},{"c":238.69,"h":238.69,"l":237.67,"n":1466,"o":238.11,"t":"2026-10-20T15:00:00Z","v":61822,"vw":238.160263},{"c":238.68,"h":238.85,"l":238.18,"n":1265,"o":238.62,"t":"2026-10-20T15:15:00Z","v":56949,"vw":238.631469},{"c":238.97,"h":239.165,"l":238.37,"n":1123,"o":238.61,"t":"2026-10-20T15:30:00Z","v":69770,"vw":238.916491},{"c":239.01,"h":239.415,"l":238.8901,"n":1254,"o":238.98,"t":"2026-10-20T15:45:00Z","v":40919,"vw":239.067892},{"c":239.05,"h":239.08,"l":238.6101,"n":977,"o":238.93,"t":"2026-10-20T16:00:00Z","v":40177,"vw":238.835853},{"c":239.055,"h":239.42,"l":238.93,"n":873,"o":239.12,"t":"2026-10-20T16:15:00Z","v":27506,"vw":239.097791},{"c":238.505,"h":239.085,"l":238.395,"n":960,"o":239.05,"t":"2026-10-20T16:30:00Z","v":42028,"vw":238.823706},{"c":238.55,"h":238.92,"l":238.3867,"n":925,"o":238.555,"t":"2026-10-20T16:45:00Z","v":42919,"vw":238.719923},{"c":238.035,"h":238.45,"l":237.86,"n":625,"o":238.45,"t":"2026-10-20T17:00:00Z","v":19069,"vw":238.188883},{"c":237.705,"h":238.05,"l":237.64,"n":787,"o":238.035,"t":"2026-10-20T17:15:00Z","v":30661,"vw":237.896058},{"c":237.39,"h":237.72,"l":237.38,"n":760,"o":237.705,"t":"2026-10-20T17:30:00Z","v":19208,"vw":237.585116},{"c":237.575,"h":237.74,"l":237.175,"n":639,"o":237.435,"t":"2026-10-20T17:45:00Z","v":20686,"vw":237.346949},{"c":237.99,"h":237.99,"l":237.26,"n":1009,"o":237.66,"t":"2026-10-20T18:00:00Z","v":35699,"vw":237.571159},{"c":238.01,"h":238.23,"l":237.87,"n":861,"o":237.9425,"t":"2026-10-20T18:15:00Z","v":35444,"vw":238.008007},{"c":237.72,"h":238.03,"l":237.58,"n":1050,"o":237.97,"t":"2026-10-20T18:30:00Z","v":47000,"vw":237.865077},{"c":237.98,"h":238.1474,"l":237.66,"n":1189,"o":237.74,"t":"2026-10-20T18:45:00Z","v":39843,"vw":237.933803},{"c":238.28,"h":238.3,"l":237.79,"n":1504,"o":238.01,"t":"2026-10-20T19:00:00Z","v":101342,"vw":237.96987},{"c":238.14,"h":238.51,"l":238,"n":1695,"o":238.24,"t":"2026-10-20T19:15:00Z","v":59117,"vw":238.294717},{"c":238.01,"h":238.39,"l":237.96,"n":2168,"o":238.11,"t":"2026-10-20T19:30:00Z","v":99124,"vw":238.156267},{"c":238.19,"h":238.445,"l":237.83,"n":5519,"o":237.975,"t":"2026-10-20T19:45:00Z","v":265816,"vw":238.070089},{"c":238.08,"h":238.2,"l":238.08,"n":100,"o":238.19,"t":"2026-10-20T20:00:00Z","v":370116,"vw":238.081418},{"c":239.42,"h":239.42,"l":236.3977,"n":53,"o":236.3977,"t":"2026-10-21T11:00:00Z","v":4602,"vw":237.900661},{"c":237.28,"h":239.45,"l":237.27,"n":826,"o":238.57,"t":"2026-10-21T13:30:00Z","v":51117,"vw":238.355809},{"c":236.21,"h":237.8499,"l":236.21,"n":771,"o":237.31,"t":"2026-10-21T13:45:00Z","v":29656,"vw":237.104592},{"c":236.38,"h":236.74,"l":235.8075,"n":1163,"o":236,"t":"2026-10-21T14:00:00Z","v":40559,"vw":236.193576},{"c":236.375,"h":236.7051,"l":235.91,"n":892,"o":236.7051,"t":"2026-10-21T14:15:00Z","v":27659,"vw":236.354875},{"c":236.38,"h":236.6,"l":235.9627,"n":959,"o":236.39,"t":"2026-10-21T14:30:00Z","v":27877,"vw":236.40621},{"c":235.92,"h":236.72,"l":235.82,"n":1019,"o":236.54,"t":"2026-10-21T14:45:00Z","v":29356,"vw":236.224679},{"c":235.455,"h":235.89,"l":235.34,"n":765,"o":235.86,"t":"2026-10-21T15:00:00Z","v":22546,"vw":235.664118},{"c":235.4,"h":235.6,"l":234.88,"n":994,"o":235.455,"t":"2026-10-21T15:15:00Z","v":35977,"vw":235.195185},{"c":235.35,"h":235.49,"l":234.96,"n":1073,"o":235.4,"t":"2026-10-21T15:30:00Z","v":37954,"vw":235.222931},{"c":235.6,"h":235.975,"l":235.2924,"n":788,"o":235.33,"t":"2026-10-21T15:45:00Z","v":29024,"vw":235.657771},{"c":235.88,"h":235.97,"l":235.58,"n":849,"o":235.685,"t":"2026-10-21T16:00:00Z","v":26800,"vw":235.791427},{"c":236.28,"h":236.44,"l":235.86,"n":978,"o":235.885,"t":"2026-10-21T16:15:00Z","v":26359,"vw":236.180668},{"c":236.165,"h":236.3999,"l":235.895,"n":848,"o":236.285,"t":"2026-10-21T16:30:00Z","v":27352,"vw":236.184229},{"c":236.325,"h":236.325,"l":235.77,"n":762,"o":236.03,"t":"2026-10-21T16:45:00Z","v":22883,"vw":236.047612},{"c":235.925,"h":236.4815,"l":235.8575,"n":943,"o":236.38,"t":"2026-10-21T17:00:00Z","v":25010,"vw":236.088324},{"c":236.16,"h":236.48,"l":235.925,"n":833,"o":235.925,"t":"2026-10-21T17:15:00Z","v":21453,"vw":236.285805},{"c":235.795,"h":236.145,"l":235.74,"n":790,"o":236.145,"t":"2026-10-21T17:30:00Z","v":26437,"vw":235.953207},{"c":235.58,"h":235.86,"l":235.545,"n":984,"o":235.795,"t":"2026-10-21T17:45:00Z","v":32974,"vw":235.63393},{"c":235.94,"h":235.94,"l":235.36,"n":988,"o":235.62,"t":"2026-10-21T18:00:00Z","v":24302,"vw":235.551299},{"c":235.9,"h":236.17,"l":235.7701,"n":1067,"o":235.91,"t":"2026-10-21T18:15:00Z","v":31302,"vw":235.991299},{"c":235.87,"h":236,"l":235.74,"n":900,"o":235.81,"t":"2026-10-21T18:30:00Z","v":30421,"vw":235.852247},{"c":235.81,"h":236.085,"l":235.53,"n":1272,"o":235.89,"t":"2026-10-21T18:45:00Z","v":37475,"vw":235.816638},{"c":235.175,"h":235.725,"l":235.12,"n":1045,"o":235.72,"t":"2026-10-21T19:00:00Z","v":27054,"vw":235.538395},{"c":235.475,"h":235.52,"l":235.17,"n":1364,"o":235.18,"t":"2026-10-21T19:15:00Z","v":42333,"vw":235.315985},{"c":235.13,"h":235.61,"l":235,"n":1947,"o":235.475,"t":"2026-10-21T19:30:00Z","v":69342,"vw":235.29267},{"c":234.23,"h":235.08,"l":234.09,"n":5308,"o":235.08,"t":"2026-10-21T19:45:00Z","v":227245,"vw":234.405763},{"c":234.19,"h":234.19,"l":234.19,"n":93,"o":234.19,"t":"2026-10-21T20:00:00Z","v":477220,"vw":234.19},{"c":235.45,"h":235.85,"l":234.8136,"n":31,"o":235.45,"t":"2026-10-22T11:00:00Z","v":1952,"vw":235.265281},{"c":236.96,"h":236.96,"l":234.8136,"n":24,"o":235.55,"t":"2026-10-22T11:15:00Z","v":2829,"vw":235.996321},{"c":235.025,"h":235.965,"l":234.73,"n":912,"o":235.11,"t":"2026-10-22T13:30:00Z","v":49449,"vw":235.188847},{"c":235.17,"h":235.625,"l":234.8,"n":785,"o":235.005,"t":"2026-10-22T13:45:00Z","v":24208,"vw":235.209828},{"c":235.24,"h":235.88,"l":234.245,"n":1334,"o":235.1396,"t":"2026-10-22T14:00:00Z","v":55007,"vw":234.876107},{"c":236.42,"h":236.43,"l":235.2,"n":1044,"o":235.3,"t":"2026-10-22T14:15:00Z","v":38777,"vw":235.919062},{"c":237.0275,"h":237.48,"l":236.23,"n":1129,"o":236.69,"t":"2026-10-22T14:30:00Z","v":45878,"vw":236.797505},{"c":235.8,"h":237.15,"l":235.72,"n":1303,"o":237.06,"t":"2026-10-22T14:45:00Z","v":44688,"vw":236.356595},{"c":236.775,"h":236.775,"l":235.45,"n":1168,"o":235.665,"t":"2026-10-22T15:00:00Z","v":44103,"vw":235.810674},{"c":235.24,"h":236.71,"l":235,"n":950,"o":236.61,"t":"2026-10-22T15:15:00Z","v":27620,"vw":235.884746},{"c":235.6,"h":235.6,"l":234.395,"n":1343,"o":235.19,"t":"2026-10-22T15:30:00Z","v":49097,"vw":234.915081},{"c":235.4,"h":235.63,"l":235.2201,"n":1012,"o":235.52,"t":"2026-10-22T15:45:00Z","v":37209,"vw":235.447002},{"c":235.71,"h":235.71,"l":234.99,"n":806,"o":235.49,"t":"2026-10-22T16:00:00Z","v":34839,"vw":235.411897},{"c":235.995,"h":236.025,"l":235.62,"n":847,"o":235.77,"t":"2026-10-22T16:15:00Z","v":29996,"vw":235.842971},{"c":235.9,"h":236.1199,"l":235.585,"n":953,"o":236.1199,"t":"2026-10-22T16:30:00Z","v":39446,"vw":235.824184},{"c":236.54,"h":236.83,"l":235.92,"n":1156,"o":235.94,"t":"2026-10-22T16:45:00Z","v":39990,"vw":236.358791},{"c":236.55,"h":236.7838,"l":236.36,"n":860,"o":236.43,"t":"2026-10-22T17:00:00Z","v":27029,"vw":236.546983},{"c":237.375,"h":237.375,"l":236.47,"n":1089,"o":236.61,"t":"2026-10-22T17:15:00Z","v":38069,"vw":236.71888},{"c":237.095,"h":237.3999,"l":236.93,"n":735,"o":237.25,"t":"2026-10-22T17:30:00Z","v":30586,"vw":237.185379},{"c":237.165,"h":237.255,"l":236.8968,"n":900,"o":237.09,"t":"2026-10-22T17:45:00Z","v":32940,"vw":237.049241},{"c":237.07,"h":237.19,"l":236.86,"n":943,"o":237.17,"t":"2026-10-22T18:00:00Z","v":42341,"vw":237.004274},{"c":237.075,"h":237.15,"l":236.76,"n":928,"o":237.105,"t":"2026-10-22T18:15:00Z","v":48990,"vw":237.017235},{"c":236.67,"h":237.19,"l":236.5,"n":982,"o":237.015,"t":"2026-10-22T18:30:00Z","v":33701,"vw":236.92741},{"c":237.28,"h":237.35,"l":236.6,"n":1088,"o":236.6,"t":"2026-10-22T18:45:00Z","v":59008,"vw":236.9808},{"c":237.37,"h":237.89,"l":237.23,"n":1413,"o":237.25,"t":"2026-10-22T19:00:00Z","v":43517,"vw":237.557887},{"c":237.105,"h":237.635,"l":236.94,"n":1504,"o":237.45,"t":"2026-10-22T19:15:00Z","v":45984,"vw":237.297637},{"c":237.79,"h":237.915,"l":237.02,"n":2215,"o":237.105,"t":"2026-10-22T19:30:00Z","v":65858,"vw":237.423614},{"c":237.43,"h":238.27,"l":237.35,"n":6249,"o":237.78,"t":"2026-10-22T19:45:00Z","v":291217,"vw":237.738041},{"c":237.4,"h":237.5,"l":237.4,"n":82,"o":237.5,"t":"2026-10-22T20:00:00Z","v":936789,"vw":237.4005},{"c":238,"h":238.28,"l":238,"n":4,"o":238.28,"t":"2026-10-22T23:30:00Z","v":251,"vw":238.123348}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8186363636363636,"strike":263.94405594405595,"iv":0.26263846153846154,"gamma":0.009812447552447551,"theta":-0.05440167832167832,"vega":0.11525804195804196,"rho":0.01658880616151282,"breakevenPct":11.244828700711052},{"delta":0.15,"premium":1.352237604636188,"strike":258.59626529298134,"iv":0.2596475853187379,"gamma":0.013040502253702511,"theta":-0.07227121699935608,"vega":0.1526703799098519,"rho":0.025085938103886443,"breakevenPct":9.222060041015759},{"delta":0.2,"premium":1.9881036703155184,"strike":255.37669027688344,"iv":0.26273837733419186,"gamma":0.015197617514488088,"theta":-0.08711345782356729,"vega":0.1805840952994205,"rho":0.03367817884015799,"breakevenPct":8.136468045041584},{"delta":0.25,"premium":2.623969735994849,"strike":252.1571152607856,"iv":0.26582916934964584,"gamma":0.017354732775273666,"theta":-0.10195569864777851,"vega":0.2084978106889891,"rho":0.04227041957642953,"breakevenPct":7.050876049067408},{"delta":0.3,"premium":3.3444987775061126,"strike":249.19315403422982,"iv":0.2682711491442543,"gamma":0.01904205378973105,"theta":-0.11395745721271394,"vega":0.2304515892420538,"rho":0.05087050076841537,"breakevenPct":6.108257483922668},{"delta":0.35,"premium":4.236919315403423,"strike":246.7481662591687,"iv":0.26939584352078244,"gamma":0.01977555012224939,"theta":-0.1201921760391198,"vega":0.24030488997555013,"rho":0.05948650046139692,"breakevenPct":5.455918308643753},{"delta":0.4,"premium":5.129339853300735,"strike":244.30317848410758,"iv":0.27052053789731056,"gamma":0.020509046454767726,"theta":-0.12642689486552566,"vega":0.2501581907090465,"rho":0.06810250015437846,"breakevenPct":4.8035791333648366},{"delta":0.45,"premium":6.021760391198045,"strike":241.85819070904645,"iv":0.27164523227383863,"gamma":0.021242542787286066,"theta":-0.13266161369193155,"vega":0.2600114914425428,"rho":0.07671849984736001,"breakevenPct":4.15123995808592},{"delta":0.5,"premium":7.0154929577464795,"strike":239.43661971830986,"iv":0.2723985915492958,"gamma":0.02164788732394366,"theta":-0.13671830985915492,"vega":0.26555070422535215,"rho":0.08529961047016439,"breakevenPct":3.551307847082491},{"delta":0.55,"premium":8.33004694835681,"strike":237.08920187793427,"iv":0.2719760563380282,"gamma":0.02101408450704225,"theta":-0.13387793427230046,"vega":0.2574286384976526,"rho":0.0937702390374078,"breakevenPct":3.1173314396180984},{"delta":0.6,"premium":9.644600938967137,"strike":234.7417840375587,"iv":0.27155352112676057,"gamma":0.020380281690140844,"theta":-0.131037558685446,"vega":0.24930657276995305,"rho":0.10224086760465119,"breakevenPct":2.683355032153707},{"delta":0.65,"premium":10.959154929577467,"strike":232.3943661971831,"iv":0.27113098591549295,"gamma":0.019746478873239433,"theta":-0.12819718309859154,"vega":0.2411845070422535,"rho":0.1107114961718946,"breakevenPct":2.249378624689314},{"delta":0.7,"premium":12.273708920187794,"strike":230.04694835680752,"iv":0.27070845070422533,"gamma":0.019112676056338027,"theta":-0.12535680751173708,"vega":0.23306244131455398,"rho":0.11918212473913799,"breakevenPct":1.8154022172249227},{"delta":0.75,"premium":14.788033635187581,"strike":226.83053040103493,"iv":0.27497878395860287,"gamma":0.016817981888745146,"theta":-0.11550633893919793,"vega":0.20741746442432082,"rho":0.12692643088336206,"breakevenPct":1.5204050572363523},{"delta":0.8,"premium":17.326843467011646,"strike":223.59637774902976,"iv":0.27934489003880986,"gamma":0.014489391979301422,"theta":-0.10551280724450193,"vega":0.1814148771021992,"rho":0.13465591412099387,"breakevenPct":1.228244208420758},{"delta":0.85,"premium":19.865653298835703,"strike":220.36222509702458,"iv":0.28371099611901685,"gamma":0.0121608020698577,"theta":-0.09551927554980595,"vega":0.15541228978007765,"rho":0.14238539735862568,"breakevenPct":0.9360833596051643},{"delta":0.9,"premium":24.28780104712042,"strike":215.35078534031413,"iv":0.2830376963350785,"gamma":0.008878010471204187,"theta":-0.0757101570680628,"vega":0.11321413612565442,"rho":0.14871740595224803,"breakevenPct":0.6884816753926735}],"put":[{"delta":0.1,"premium":1.1430280046674446,"strike":211.4935822637106,"iv":0.3439705950991832,"gamma":0.007546791131855309,"theta":-0.06582100350058344,"vega":0.11613815635939323,"rho":-0.020523532274002994,"breakevenPct":11.617414176872613},{"delta":0.15,"premium":1.79938739789965,"strike":217.3278879813302,"iv":0.32979323220536755,"gamma":0.01046394399066511,"theta":-0.08309054842473745,"vega":0.15417782963827303,"rho":-0.03082423258643211,"breakevenPct":9.441806477550179},{"delta":0.2,"premium":2.5653535353535357,"strike":221.82491582491582,"iv":0.3218948148148148,"gamma":0.012730707070707071,"theta":-0.09667548821548821,"vega":0.18413717171717173,"rho":-0.04113813410917806,"breakevenPct":7.874133491780549},{"delta":0.25,"premium":3.423939393939394,"strike":225.1919191919192,"iv":0.3193022222222222,"gamma":0.014447878787878787,"theta":-0.10714686868686868,"vega":0.20726848484848484,"rho":-0.05146319089820647,"breakevenPct":6.820176555470674},{"delta":0.3,"premium":4.282525252525252,"strike":228.55892255892255,"iv":0.3167096296296296,"gamma":0.0161650505050505,"theta":-0.11761824915824914,"vega":0.23039979797979798,"rho":-0.0617882476872349,"breakevenPct":5.766219619160799},{"delta":0.35,"premium":5.3228501892915085,"strike":231.5467820443483,"iv":0.31498128718226065,"gamma":0.017240292049756623,"theta":-0.12329102217414818,"vega":0.24452271498107087,"rho":-0.07217855860312591,"breakevenPct":4.9479277919929485},{"delta":0.4,"premium":6.49916170903191,"strike":234.25094645754461,"iv":0.31389962141698213,"gamma":0.017835208220659815,"theta":-0.12537322877230936,"vega":0.2519050838290968,"rho":-0.08261769603352251,"breakevenPct":4.30597279474256},{"delta":0.45,"premium":7.67547322877231,"strike":236.95511087074095,"iv":0.3128179556517036,"gamma":0.018430124391563007,"theta":-0.12745543537047052,"vega":0.2592874526771228,"rho":-0.09305683346391912,"breakevenPct":3.6640177974921717},{"delta":0.5,"premium":8.85178474851271,"strike":239.65927528393726,"iv":0.3117362898864251,"gamma":0.0190250405624662,"theta":-0.12953764196863168,"vega":0.26666982152514873,"rho":-0.10349597089431571,"breakevenPct":3.0220628002417835},{"delta":0.55,"premium":10.570430107526883,"strike":242.4731182795699,"iv":0.31221827956989245,"gamma":0.018555913978494622,"theta":-0.1249774193548387,"vega":0.2605021505376344,"rho":-0.114210546733458,"breakevenPct":2.5618957260323474},{"delta":0.6,"premium":12.367260894170911,"strike":245.30277306168648,"iv":0.31292569326542163,"gamma":0.017933389926428976,"theta":-0.11945959252971138,"vega":0.25238104131295985,"rho":-0.12496483108461623,"breakevenPct":2.12793606406909},{"delta":0.65,"premium":14.164091680814941,"strike":248.13242784380304,"iv":0.31363310696095076,"gamma":0.017310865874363326,"theta":-0.11394176570458403,"vega":0.24425993208828523,"rho":-0.1357191154357745,"breakevenPct":1.6939764021058321},{"delta":0.7,"premium":16.718644067796603,"strike":251.60075329566854,"iv":0.3205670433145009,"gamma":0.0161316384180791,"theta":-0.10796290018832393,"vega":0.2316806026365349,"rho":-0.146989655122158,"breakevenPct":1.3100381395496041},{"delta":0.75,"premium":20.744067796610167,"strike":256.30885122410547,"iv":0.33958775894538606,"gamma":0.013871751412429379,"theta":-0.10108907721280602,"vega":0.21044708097928438,"rho":-0.15926233751809651,"breakevenPct":1.0232002405481975},{"delta":0.8,"premium":25.77306273062731,"strike":261.99261992619927,"iv":0.36543948339483395,"gamma":0.01142250922509225,"theta":-0.09426531365313652,"vega":0.18726420664206642,"rho":-0.1722957690337048,"breakevenPct":0.7480852119445591},{"delta":0.85,"premium":34.67133333333332,"strike":271.46666666666664,"iv":0.4141373333333333,"gamma":0.00836266666666667,"theta":-0.08575733333333335,"vega":0.1560866666666667,"rho":-0.18827753119435725,"breakevenPct":0.506162464985999},{"delta":0.9,"premium":51.73818897637797,"strike":289.13385826771656,"iv":0.5019834645669292,"gamma":0.005212598425196849,"theta":-0.07327086614173228,"vega":0.1177267716535433,"rho":-0.21066409350956333,"breakevenPct":0.2539204658241229}]},"raw":{"call":[{"delta":0.1,"premium":0.8186363636363636,"strike":263.94405594405595,"iv":0.26263846153846154,"gamma":0.009812447552447551,"theta":-0.05440167832167832,"vega":0.11525804195804196,"rho":0.01658880616151282,"breakevenPct":11.244828700711052},{"delta":0.15,"premium":1.352237604636188,"strike":258.59626529298134,"iv":0.2596475853187379,"gamma":0.013040502253702511,"theta":-0.07227121699935608,"vega":0.1526703799098519,"rho":0.025085938103886443,"breakevenPct":9.222060041015759},{"delta":0.2,"premium":1.9881036703155184,"strike":255.37669027688344,"iv":0.26273837733419186,"gamma":0.015197617514488088,"theta":-0.08711345782356729,"vega":0.1805840952994205,"rho":0.03367817884015799,"breakevenPct":8.136468045041584},{"delta":0.25,"premium":2.623969735994849,"strike":252.1571152607856,"iv":0.26582916934964584,"gamma":0.017354732775273666,"theta":-0.10195569864777851,"vega":0.2084978106889891,"rho":0.04227041957642953,"breakevenPct":7.050876049067408},{"delta":0.3,"premium":3.3444987775061126,"strike":249.19315403422982,"iv":0.2682711491442543,"gamma":0.01904205378973105,"theta":-0.11395745721271394,"vega":0.2304515892420538,"rho":0.05087050076841537,"breakevenPct":6.108257483922668},{"delta":0.35,"premium":4.236919315403423,"strike":246.7481662591687,"iv":0.26939584352078244,"gamma":0.01977555012224939,"theta":-0.1201921760391198,"vega":0.24030488997555013,"rho":0.05948650046139692,"breakevenPct":5.455918308643753},{"delta":0.4,"premium":5.129339853300735,"strike":244.30317848410758,"iv":0.27052053789731056,"gamma":0.020509046454767726,"theta":-0.12642689486552566,"vega":0.2501581907090465,"rho":0.06810250015437846,"breakevenPct":4.8035791333648366},{"delta":0.45,"premium":6.021760391198045,"strike":241.85819070904645,"iv":0.27164523227383863,"gamma":0.021242542787286066,"theta":-0.13266161369193155,"vega":0.2600114914425428,"rho":0.07671849984736001,"breakevenPct":4.15123995808592},{"delta":0.5,"premium":7.0154929577464795,"strike":239.43661971830986,"iv":0.2723985915492958,"gamma":0.02164788732394366,"theta":-0.13671830985915492,"vega":0.26555070422535215,"rho":0.08529961047016439,"breakevenPct":3.551307847082491},{"delta":0.55,"premium":8.33004694835681,"strike":237.08920187793427,"iv":0.2719760563380282,"gamma":0.02101408450704225,"theta":-0.13387793427230046,"vega":0.2574286384976526,"rho":0.0937702390374078,"breakevenPct":3.1173314396180984},{"delta":0.6,"premium":9.644600938967137,"strike":234.7417840375587,"iv":0.27155352112676057,"gamma":0.020380281690140844,"theta":-0.131037558685446,"vega":0.24930657276995305,"rho":0.10224086760465119,"breakevenPct":2.683355032153707},{"delta":0.65,"premium":10.959154929577467,"strike":232.3943661971831,"iv":0.27113098591549295,"gamma":0.019746478873239433,"theta":-0.12819718309859154,"vega":0.2411845070422535,"rho":0.1107114961718946,"breakevenPct":2.249378624689314},{"delta":0.7,"premium":12.273708920187794,"strike":230.04694835680752,"iv":0.27070845070422533,"gamma":0.019112676056338027,"theta":-0.12535680751173708,"vega":0.23306244131455398,"rho":0.11918212473913799,"breakevenPct":1.8154022172249227},{"delta":0.75,"premium":14.788033635187581,"strike":226.83053040103493,"iv":0.27497878395860287,"gamma":0.016817981888745146,"theta":-0.11550633893919793,"vega":0.20741746442432082,"rho":0.12692643088336206,"breakevenPct":1.5204050572363523},{"delta":0.8,"premium":17.326843467011646,"strike":223.59637774902976,"iv":0.27934489003880986,"gamma":0.014489391979301422,"theta":-0.10551280724450193,"vega":0.1814148771021992,"rho":0.13465591412099387,"breakevenPct":1.228244208420758},{"delta":0.85,"premium":19.865653298835703,"strike":220.36222509702458,"iv":0.28371099611901685,"gamma":0.0121608020698577,"theta":-0.09551927554980595,"vega":0.15541228978007765,"rho":0.14238539735862568,"breakevenPct":0.9360833596051643},{"delta":0.9,"premium":24.28780104712042,"strike":215.35078534031413,"iv":0.2830376963350785,"gamma":0.008878010471204187,"theta":-0.0757101570680628,"vega":0.11321413612565442,"rho":0.14871740595224803,"breakevenPct":0.6884816753926735}],"put":[{"delta":0.1,"premium":1.1430280046674446,"strike":211.4935822637106,"iv":0.3439705950991832,"gamma":0.007546791131855309,"theta":-0.06582100350058344,"vega":0.11613815635939323,"rho":-0.020523532274002994,"breakevenPct":11.617414176872613},{"delta":0.15,"premium":1.79938739789965,"strike":217.3278879813302,"iv":0.32979323220536755,"gamma":0.01046394399066511,"theta":-0.08309054842473745,"vega":0.15417782963827303,"rho":-0.03082423258643211,"breakevenPct":9.441806477550179},{"delta":0.2,"premium":2.5653535353535357,"strike":221.82491582491582,"iv":0.3218948148148148,"gamma":0.012730707070707071,"theta":-0.09667548821548821,"vega":0.18413717171717173,"rho":-0.04113813410917806,"breakevenPct":7.874133491780549},{"delta":0.25,"premium":3.423939393939394,"strike":225.1919191919192,"iv":0.3193022222222222,"gamma":0.014447878787878787,"theta":-0.10714686868686868,"vega":0.20726848484848484,"rho":-0.05146319089820647,"breakevenPct":6.820176555470674},{"delta":0.3,"premium":4.282525252525252,"strike":228.55892255892255,"iv":0.3167096296296296,"gamma":0.0161650505050505,"theta":-0.11761824915824914,"vega":0.23039979797979798,"rho":-0.0617882476872349,"breakevenPct":5.766219619160799},{"delta":0.35,"premium":5.3228501892915085,"strike":231.5467820443483,"iv":0.31498128718226065,"gamma":0.017240292049756623,"theta":-0.12329102217414818,"vega":0.24452271498107087,"rho":-0.07217855860312591,"breakevenPct":4.9479277919929485},{"delta":0.4,"premium":6.49916170903191,"strike":234.25094645754461,"iv":0.31389962141698213,"gamma":0.017835208220659815,"theta":-0.12537322877230936,"vega":0.2519050838290968,"rho":-0.08261769603352251,"breakevenPct":4.30597279474256},{"delta":0.45,"premium":7.67547322877231,"strike":236.95511087074095,"iv":0.3128179556517036,"gamma":0.018430124391563007,"theta":-0.12745543537047052,"vega":0.2592874526771228,"rho":-0.09305683346391912,"breakevenPct":3.6640177974921717},{"delta":0.5,"premium":8.85178474851271,"strike":239.65927528393726,"iv":0.3117362898864251,"gamma":0.0190250405624662,"theta":-0.12953764196863168,"vega":0.26666982152514873,"rho":-0.10349597089431571,"breakevenPct":3.0220628002417835},{"delta":0.55,"premium":10.570430107526883,"strike":242.4731182795699,"iv":0.31221827956989245,"gamma":0.018555913978494622,"theta":-0.1249774193548387,"vega":0.2605021505376344,"rho":-0.114210546733458,"breakevenPct":2.5618957260323474},{"delta":0.6,"premium":12.367260894170911,"strike":245.30277306168648,"iv":0.31292569326542163,"gamma":0.017933389926428976,"theta":-0.11945959252971138,"vega":0.25238104131295985,"rho":-0.12496483108461623,"breakevenPct":2.12793606406909},{"delta":0.65,"premium":14.164091680814941,"strike":248.13242784380304,"iv":0.31363310696095076,"gamma":0.017310865874363326,"theta":-0.11394176570458403,"vega":0.24425993208828523,"rho":-0.1357191154357745,"breakevenPct":1.6939764021058321},{"delta":0.7,"premium":16.718644067796603,"strike":251.60075329566854,"iv":0.3205670433145009,"gamma":0.0161316384180791,"theta":-0.10796290018832393,"vega":0.2316806026365349,"rho":-0.146989655122158,"breakevenPct":1.3100381395496041},{"delta":0.75,"premium":20.744067796610167,"strike":256.30885122410547,"iv":0.33958775894538606,"gamma":0.013871751412429379,"theta":-0.10108907721280602,"vega":0.21044708097928438,"rho":-0.15926233751809651,"breakevenPct":1.0232002405481975},{"delta":0.8,"premium":25.77306273062731,"strike":261.99261992619927,"iv":0.36543948339483395,"gamma":0.01142250922509225,"theta":-0.09426531365313652,"vega":0.18726420664206642,"rho":-0.1722957690337048,"breakevenPct":0.7480852119445591},{"delta":0.85,"premium":34.67133333333332,"strike":271.46666666666664,"iv":0.4141373333333333,"gamma":0.00836266666666667,"theta":-0.08575733333333335,"vega":0.1560866666666667,"rho":-0.18827753119435725,"breakevenPct":0.506162464985999},{"delta":0.9,"premium":51.73818897637797,"strike":289.13385826771656,"iv":0.5019834645669292,"gamma":0.005212598425196849,"theta":-0.07327086614173228,"vega":0.1177267716535433,"rho":-0.21066409350956333,"breakevenPct":0.2539204658241229}]}},"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"}}