{"symbol":"XAR","url":"https://intraalpha.com/companies/XAR","capturedAt":"2026-10-22T23:56:42.109Z","state":"ready","quote":{"symbol":"XAR","last_price":218.31,"prev_close":222.64,"regular_close":218.31,"change":-4.33,"change_pct":-1.9448,"regular_change":-4.33,"regular_change_pct":-1.9448,"extended_change":0,"extended_change_pct":0,"bid":217.12,"ask":220.59,"bid_size":1400,"ask_size":1400,"volume":523074,"vwap":216.96136,"open":219.29,"high":221.44,"low":214.91,"close":218.31,"trade_count":16861,"last_trade_at":"2026-10-22T22:30:00.002991427Z","last_quote_at":"2026-10-22T22:09:15.84275225Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5500000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.33,"dividend_yield":0.002,"inception_date":"2011-09-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:41.014891+00:00"},"optionObservedAt":"2026-10-22T19:54:21.747Z","bars":[{"c":220.3,"h":220.3,"l":220.3,"n":7,"o":220.3,"t":"2026-10-15T08:00:00Z","v":513,"vw":220.3},{"c":220,"h":220,"l":219.99,"n":2,"o":219.99,"t":"2026-10-15T08:25:00Z","v":520,"vw":219.999231},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-15T09:30:00Z","v":100,"vw":220},{"c":220,"h":220,"l":220,"n":4,"o":220,"t":"2026-10-15T12:50:00Z","v":250,"vw":220},{"c":218.54,"h":220.52,"l":217.84,"n":390,"o":219.85,"t":"2026-10-15T13:30:00Z","v":20249,"vw":219.056893},{"c":218.24,"h":218.24,"l":216.97,"n":195,"o":218.2338,"t":"2026-10-15T13:35:00Z","v":5494,"vw":217.745965},{"c":218.061,"h":218.19,"l":217.45,"n":103,"o":218.03,"t":"2026-10-15T13:40:00Z","v":2446,"vw":217.92493},{"c":218.02,"h":218.29,"l":217.54,"n":136,"o":217.81,"t":"2026-10-15T13:45:00Z","v":3824,"vw":217.88239},{"c":216.74,"h":218.02,"l":216.74,"n":184,"o":218.01,"t":"2026-10-15T13:50:00Z","v":9394,"vw":217.181385},{"c":216.93,"h":217.19,"l":216.09,"n":224,"o":216.72,"t":"2026-10-15T13:55:00Z","v":11627,"vw":216.640661},{"c":218.305,"h":218.6,"l":216.6477,"n":179,"o":216.81,"t":"2026-10-15T14:00:00Z","v":7840,"vw":217.875745},{"c":219.55,"h":219.55,"l":218.365,"n":120,"o":218.42,"t":"2026-10-15T14:05:00Z","v":3583,"vw":218.725912},{"c":219.91,"h":219.93,"l":219.41,"n":209,"o":219.79,"t":"2026-10-15T14:10:00Z","v":59675,"vw":219.590009},{"c":220.12,"h":220.12,"l":219.73,"n":190,"o":219.97,"t":"2026-10-15T14:15:00Z","v":9532,"vw":219.916978},{"c":219.66,"h":220.16,"l":219.66,"n":149,"o":220.15,"t":"2026-10-15T14:20:00Z","v":7963,"vw":219.893464},{"c":219.31,"h":219.66,"l":219.31,"n":82,"o":219.58,"t":"2026-10-15T14:25:00Z","v":2552,"vw":219.514467},{"c":220.12,"h":220.39,"l":219.41,"n":128,"o":219.47,"t":"2026-10-15T14:30:00Z","v":3731,"vw":219.880834},{"c":220.82,"h":220.92,"l":220.08,"n":548,"o":220.22,"t":"2026-10-15T14:35:00Z","v":4737,"vw":220.261193},{"c":221.02,"h":221.3,"l":220.8125,"n":114,"o":220.95,"t":"2026-10-15T14:40:00Z","v":3201,"vw":221.046711},{"c":221.02,"h":221.02,"l":220.7125,"n":87,"o":220.94,"t":"2026-10-15T14:45:00Z","v":3126,"vw":220.894531},{"c":220.985,"h":221.2,"l":220.86,"n":77,"o":221.1,"t":"2026-10-15T14:50:00Z","v":2401,"vw":221.025892},{"c":221.22,"h":221.32,"l":221.03,"n":83,"o":221.11,"t":"2026-10-15T14:55:00Z","v":1755,"vw":221.184219},{"c":221.91,"h":221.91,"l":221.32,"n":85,"o":221.32,"t":"2026-10-15T15:00:00Z","v":1663,"vw":221.499659},{"c":221.925,"h":222.2,"l":221.65,"n":109,"o":222.2,"t":"2026-10-15T15:05:00Z","v":2583,"vw":221.865281},{"c":222.63,"h":222.63,"l":221.98,"n":79,"o":222.07,"t":"2026-10-15T15:10:00Z","v":1743,"vw":222.336614},{"c":222.37,"h":222.845,"l":222.37,"n":97,"o":222.63,"t":"2026-10-15T15:15:00Z","v":3798,"vw":222.606338},{"c":222.39,"h":222.41,"l":222.1801,"n":62,"o":222.33,"t":"2026-10-15T15:20:00Z","v":3315,"vw":222.275464},{"c":222.21,"h":222.44,"l":222.11,"n":89,"o":222.41,"t":"2026-10-15T15:25:00Z","v":3928,"vw":222.255736},{"c":221.95,"h":222.3099,"l":221.71,"n":146,"o":222.23,"t":"2026-10-15T15:30:00Z","v":5277,"vw":221.887829},{"c":221.8625,"h":222.06,"l":221.845,"n":44,"o":221.875,"t":"2026-10-15T15:35:00Z","v":949,"vw":221.920248},{"c":222.05,"h":222.18,"l":221.95,"n":57,"o":221.96,"t":"2026-10-15T15:40:00Z","v":1591,"vw":222.062531},{"c":222.33,"h":222.33,"l":222.02,"n":70,"o":222.0439,"t":"2026-10-15T15:45:00Z","v":1296,"vw":222.13853},{"c":222.11,"h":222.38,"l":222.11,"n":159,"o":222.29,"t":"2026-10-15T15:50:00Z","v":9554,"vw":222.250713},{"c":222.33,"h":222.36,"l":221.95,"n":82,"o":222.05,"t":"2026-10-15T15:55:00Z","v":3484,"vw":222.149058},{"c":222.04,"h":222.12,"l":221.73,"n":115,"o":222.12,"t":"2026-10-15T16:00:00Z","v":3712,"vw":221.95553},{"c":221.5,"h":221.5,"l":221.32,"n":31,"o":221.41,"t":"2026-10-15T16:05:00Z","v":972,"vw":221.458372},{"c":221.35,"h":221.6,"l":221.1801,"n":58,"o":221.44,"t":"2026-10-15T16:10:00Z","v":2238,"vw":221.440454},{"c":221.49,"h":221.515,"l":221.315,"n":55,"o":221.315,"t":"2026-10-15T16:15:00Z","v":2370,"vw":221.443591},{"c":221.3927,"h":221.53,"l":221.33,"n":61,"o":221.39,"t":"2026-10-15T16:20:00Z","v":2296,"vw":221.442828},{"c":221.61,"h":221.6298,"l":221.34,"n":74,"o":221.4,"t":"2026-10-15T16:25:00Z","v":1856,"vw":221.437828},{"c":221.55,"h":221.56,"l":221.41,"n":71,"o":221.5,"t":"2026-10-15T16:30:00Z","v":2468,"vw":221.465041},{"c":221.79,"h":222.01,"l":221.63,"n":57,"o":221.66,"t":"2026-10-15T16:35:00Z","v":1571,"vw":221.804016},{"c":221.85,"h":221.85,"l":221.6,"n":46,"o":221.72,"t":"2026-10-15T16:40:00Z","v":1324,"vw":221.755129},{"c":221.64,"h":221.98,"l":221.6,"n":52,"o":221.98,"t":"2026-10-15T16:45:00Z","v":1000,"vw":221.739124},{"c":221.58,"h":221.63,"l":221.465,"n":54,"o":221.52,"t":"2026-10-15T16:50:00Z","v":1636,"vw":221.559956},{"c":221.94,"h":221.94,"l":221.65,"n":45,"o":221.65,"t":"2026-10-15T16:55:00Z","v":1380,"vw":221.853679},{"c":221.78,"h":221.9,"l":221.67,"n":51,"o":221.79,"t":"2026-10-15T17:00:00Z","v":1759,"vw":221.758681},{"c":222.045,"h":222.08,"l":221.79,"n":63,"o":221.79,"t":"2026-10-15T17:05:00Z","v":1976,"vw":221.958512},{"c":222.24,"h":222.335,"l":222.16,"n":71,"o":222.18,"t":"2026-10-15T17:10:00Z","v":2007,"vw":222.223877},{"c":222.4,"h":222.5,"l":222.2901,"n":87,"o":222.33,"t":"2026-10-15T17:15:00Z","v":2195,"vw":222.423305},{"c":222.3377,"h":222.51,"l":222.33,"n":77,"o":222.45,"t":"2026-10-15T17:20:00Z","v":2306,"vw":222.402037},{"c":222.015,"h":222.31,"l":222,"n":98,"o":222.31,"t":"2026-10-15T17:25:00Z","v":3224,"vw":222.187273},{"c":222.14,"h":222.14,"l":221.82,"n":94,"o":222.02,"t":"2026-10-15T17:30:00Z","v":3816,"vw":222.023197},{"c":222.25,"h":222.31,"l":222.0601,"n":111,"o":222.18,"t":"2026-10-15T17:35:00Z","v":3803,"vw":222.212598},{"c":222.25,"h":222.27,"l":222.14,"n":65,"o":222.165,"t":"2026-10-15T17:40:00Z","v":1361,"vw":222.203506},{"c":222.0901,"h":222.28,"l":222.0901,"n":58,"o":222.16,"t":"2026-10-15T17:45:00Z","v":1105,"vw":222.219318},{"c":222.37,"h":222.44,"l":222.175,"n":229,"o":222.175,"t":"2026-10-15T17:50:00Z","v":2043,"vw":222.349675},{"c":222.305,"h":222.43,"l":222.26,"n":42,"o":222.26,"t":"2026-10-15T17:55:00Z","v":1559,"vw":222.346234},{"c":222.055,"h":222.265,"l":222.055,"n":116,"o":222.265,"t":"2026-10-15T18:00:00Z","v":3457,"vw":222.152759},{"c":221.86,"h":222.27,"l":221.86,"n":84,"o":222.18,"t":"2026-10-15T18:05:00Z","v":2309,"vw":222.107924},{"c":221.995,"h":222.07,"l":221.9012,"n":41,"o":221.9012,"t":"2026-10-15T18:10:00Z","v":1427,"vw":222.006515},{"c":222.215,"h":222.27,"l":222.065,"n":69,"o":222.08,"t":"2026-10-15T18:15:00Z","v":1974,"vw":222.17343},{"c":222.21,"h":222.27,"l":222.13,"n":39,"o":222.205,"t":"2026-10-15T18:20:00Z","v":2590,"vw":222.210645},{"c":222.45,"h":222.45,"l":222.19,"n":76,"o":222.27,"t":"2026-10-15T18:25:00Z","v":3724,"vw":222.3186},{"c":222.45,"h":222.575,"l":222.45,"n":76,"o":222.46,"t":"2026-10-15T18:30:00Z","v":2179,"vw":222.515},{"c":222.41,"h":222.6,"l":222.41,"n":72,"o":222.45,"t":"2026-10-15T18:35:00Z","v":1819,"vw":222.531907},{"c":222.66,"h":222.66,"l":222.34,"n":58,"o":222.34,"t":"2026-10-15T18:40:00Z","v":2625,"vw":222.461217},{"c":222.89,"h":222.89,"l":222.77,"n":50,"o":222.81,"t":"2026-10-15T18:45:00Z","v":1182,"vw":222.807981},{"c":222.95,"h":222.95,"l":222.835,"n":53,"o":222.84,"t":"2026-10-15T18:50:00Z","v":1588,"vw":222.8875},{"c":222.77,"h":222.99,"l":222.7601,"n":83,"o":222.97,"t":"2026-10-15T18:55:00Z","v":2853,"vw":222.898201},{"c":223.295,"h":223.295,"l":222.84,"n":95,"o":222.9,"t":"2026-10-15T19:00:00Z","v":3035,"vw":223.043438},{"c":223.23,"h":223.23,"l":223.07,"n":80,"o":223.12,"t":"2026-10-15T19:05:00Z","v":2315,"vw":223.157789},{"c":223.53,"h":223.57,"l":223.24,"n":107,"o":223.333,"t":"2026-10-15T19:10:00Z","v":3024,"vw":223.439358},{"c":223.64,"h":223.65,"l":223.46,"n":127,"o":223.46,"t":"2026-10-15T19:15:00Z","v":2843,"vw":223.56694},{"c":223.815,"h":223.87,"l":223.68,"n":97,"o":223.69,"t":"2026-10-15T19:20:00Z","v":2682,"vw":223.799865},{"c":223.7801,"h":223.92,"l":223.75,"n":130,"o":223.77,"t":"2026-10-15T19:25:00Z","v":2459,"vw":223.819387},{"c":224.255,"h":224.29,"l":223.661,"n":142,"o":223.661,"t":"2026-10-15T19:30:00Z","v":3927,"vw":223.941866},{"c":224.51,"h":224.63,"l":224.22,"n":104,"o":224.32,"t":"2026-10-15T19:35:00Z","v":4746,"vw":224.3623},{"c":224.5325,"h":224.63,"l":224.43,"n":89,"o":224.5,"t":"2026-10-15T19:40:00Z","v":3234,"vw":224.533998},{"c":224.69,"h":225.12,"l":224.58,"n":141,"o":224.58,"t":"2026-10-15T19:45:00Z","v":5324,"vw":224.826384},{"c":224.98,"h":224.98,"l":224.27,"n":238,"o":224.62,"t":"2026-10-15T19:50:00Z","v":7206,"vw":224.624676},{"c":224.91,"h":225.03,"l":224.845,"n":405,"o":224.93,"t":"2026-10-15T19:55:00Z","v":9506,"vw":224.962931},{"c":224.87,"h":224.87,"l":224.87,"n":16,"o":224.87,"t":"2026-10-15T20:00:00Z","v":3084,"vw":224.87},{"c":222.66,"h":222.66,"l":222.66,"n":2,"o":222.66,"t":"2026-10-15T21:35:00Z","v":199,"vw":222.66},{"c":225.55,"h":225.55,"l":225.5,"n":2,"o":225.5,"t":"2026-10-16T09:45:00Z","v":400,"vw":225.5375},{"c":225.54,"h":225.55,"l":225.5,"n":9,"o":225.5,"t":"2026-10-16T10:10:00Z","v":368,"vw":225.51761},{"c":226,"h":226,"l":226,"n":5,"o":226,"t":"2026-10-16T12:25:00Z","v":200,"vw":226},{"c":225.33,"h":226.36,"l":225.22,"n":123,"o":225.77,"t":"2026-10-16T13:30:00Z","v":3842,"vw":225.748163},{"c":226.35,"h":226.51,"l":225.37,"n":62,"o":225.37,"t":"2026-10-16T13:35:00Z","v":12558,"vw":225.942437},{"c":227.79,"h":227.8526,"l":225.875,"n":71,"o":226.31,"t":"2026-10-16T13:40:00Z","v":2020,"vw":227.199011},{"c":227.95,"h":228,"l":227.23,"n":111,"o":227.68,"t":"2026-10-16T13:45:00Z","v":3620,"vw":227.55371},{"c":228.075,"h":228.235,"l":227.38,"n":61,"o":227.95,"t":"2026-10-16T13:50:00Z","v":4109,"vw":227.621235},{"c":228.03,"h":228.48,"l":228.03,"n":74,"o":228.3792,"t":"2026-10-16T13:55:00Z","v":3212,"vw":228.289577},{"c":228.22,"h":228.7,"l":227.89,"n":78,"o":227.89,"t":"2026-10-16T14:00:00Z","v":2676,"vw":228.379267},{"c":227.9,"h":228.53,"l":227.89,"n":83,"o":228.28,"t":"2026-10-16T14:05:00Z","v":1143,"vw":228.15768},{"c":227.3881,"h":228.12,"l":227.3881,"n":150,"o":228.01,"t":"2026-10-16T14:10:00Z","v":13143,"vw":227.944792},{"c":227.4844,"h":227.76,"l":227.295,"n":76,"o":227.495,"t":"2026-10-16T14:15:00Z","v":1999,"vw":227.568682},{"c":228.125,"h":228.24,"l":227.15,"n":101,"o":227.165,"t":"2026-10-16T14:20:00Z","v":3056,"vw":227.573205},{"c":228.005,"h":228.16,"l":227.88,"n":80,"o":228.03,"t":"2026-10-16T14:25:00Z","v":8790,"vw":227.998421},{"c":227.865,"h":228.23,"l":227.74,"n":101,"o":228.1172,"t":"2026-10-16T14:30:00Z","v":2277,"vw":227.978333},{"c":228.1,"h":228.15,"l":227.94,"n":59,"o":228.01,"t":"2026-10-16T14:35:00Z","v":3492,"vw":228.056036},{"c":227.86,"h":228.12,"l":227.56,"n":46,"o":228.08,"t":"2026-10-16T14:40:00Z","v":1380,"vw":227.891789},{"c":228.47,"h":228.47,"l":227.78,"n":76,"o":227.78,"t":"2026-10-16T14:45:00Z","v":6135,"vw":228.059297},{"c":227.755,"h":228.61,"l":227.69,"n":56,"o":228.61,"t":"2026-10-16T14:50:00Z","v":1957,"vw":228.072071},{"c":227.9875,"h":228.03,"l":227.89,"n":29,"o":227.89,"t":"2026-10-16T14:55:00Z","v":551,"vw":227.962065},{"c":227.67,"h":228.04,"l":227.5,"n":83,"o":228.01,"t":"2026-10-16T15:00:00Z","v":2725,"vw":227.676401},{"c":226.645,"h":227.75,"l":226.645,"n":156,"o":227.75,"t":"2026-10-16T15:05:00Z","v":5163,"vw":226.886538},{"c":226.11,"h":226.69,"l":226.06,"n":974,"o":226.67,"t":"2026-10-16T15:10:00Z","v":45295,"vw":226.287788},{"c":226.28,"h":226.48,"l":226.04,"n":842,"o":226.05,"t":"2026-10-16T15:15:00Z","v":32956,"vw":226.247983},{"c":225.65,"h":226.56,"l":225.54,"n":900,"o":226.3,"t":"2026-10-16T15:20:00Z","v":38227,"vw":225.926379},{"c":225.92,"h":226.06,"l":225.64,"n":723,"o":225.64,"t":"2026-10-16T15:25:00Z","v":29928,"vw":225.862627},{"c":225.44,"h":225.91,"l":225.42,"n":98,"o":225.91,"t":"2026-10-16T15:30:00Z","v":7119,"vw":225.519067},{"c":225.4,"h":225.4099,"l":225.085,"n":91,"o":225.32,"t":"2026-10-16T15:35:00Z","v":2147,"vw":225.24491},{"c":225.355,"h":225.42,"l":225.25,"n":58,"o":225.35,"t":"2026-10-16T15:40:00Z","v":1355,"vw":225.338003},{"c":225.545,"h":225.73,"l":225.32,"n":894,"o":225.395,"t":"2026-10-16T15:45:00Z","v":39570,"vw":225.545295},{"c":224.86,"h":225.55,"l":224.86,"n":815,"o":225.55,"t":"2026-10-16T15:50:00Z","v":33706,"vw":225.31423},{"c":224.315,"h":224.91,"l":224.27,"n":865,"o":224.9,"t":"2026-10-16T15:55:00Z","v":36136,"vw":224.601223},{"c":224.9425,"h":224.9425,"l":224.17,"n":636,"o":224.34,"t":"2026-10-16T16:00:00Z","v":24527,"vw":224.429134},{"c":224.98,"h":225.21,"l":224.78,"n":49,"o":224.925,"t":"2026-10-16T16:05:00Z","v":2072,"vw":225.044686},{"c":225.45,"h":225.47,"l":224.995,"n":93,"o":224.995,"t":"2026-10-16T16:10:00Z","v":2469,"vw":225.302985},{"c":225.21,"h":225.65,"l":225.18,"n":95,"o":225.54,"t":"2026-10-16T16:15:00Z","v":4843,"vw":225.34192},{"c":225.292,"h":225.58,"l":225.15,"n":68,"o":225.15,"t":"2026-10-16T16:20:00Z","v":2634,"vw":225.361629},{"c":225.06,"h":225.2,"l":225.0356,"n":46,"o":225.19,"t":"2026-10-16T16:25:00Z","v":1978,"vw":225.116154},{"c":224.885,"h":225.095,"l":224.84,"n":73,"o":225.03,"t":"2026-10-16T16:30:00Z","v":3201,"vw":224.987991},{"c":224.95,"h":225.02,"l":224.795,"n":41,"o":224.81,"t":"2026-10-16T16:35:00Z","v":2036,"vw":224.857759},{"c":224.805,"h":224.9775,"l":224.6661,"n":164,"o":224.9775,"t":"2026-10-16T16:40:00Z","v":10389,"vw":224.810035},{"c":224.58,"h":225.04,"l":224.495,"n":76,"o":224.96,"t":"2026-10-16T16:45:00Z","v":4064,"vw":224.809607},{"c":224.71,"h":224.71,"l":224.57,"n":52,"o":224.6,"t":"2026-10-16T16:50:00Z","v":1069,"vw":224.678628},{"c":224.65,"h":224.74,"l":224.535,"n":85,"o":224.6625,"t":"2026-10-16T16:55:00Z","v":4008,"vw":224.586289},{"c":223.98,"h":224.67,"l":223.95,"n":39,"o":224.67,"t":"2026-10-16T17:00:00Z","v":2096,"vw":224.159051},{"c":224.165,"h":224.17,"l":223.94,"n":64,"o":223.995,"t":"2026-10-16T17:05:00Z","v":1939,"vw":224.074868},{"c":224.16,"h":224.385,"l":224.16,"n":44,"o":224.31,"t":"2026-10-16T17:10:00Z","v":1208,"vw":224.290747},{"c":224.21,"h":224.27,"l":223.93,"n":75,"o":224.1887,"t":"2026-10-16T17:15:00Z","v":2475,"vw":224.088727},{"c":224.46,"h":224.47,"l":224.04,"n":409,"o":224.31,"t":"2026-10-16T17:20:00Z","v":16582,"vw":224.237893},{"c":224.59,"h":224.73,"l":224.41,"n":428,"o":224.46,"t":"2026-10-16T17:25:00Z","v":15811,"vw":224.553564},{"c":224.78,"h":224.94,"l":224.52,"n":470,"o":224.61,"t":"2026-10-16T17:30:00Z","v":16373,"vw":224.707237},{"c":224.69,"h":224.975,"l":224.47,"n":554,"o":224.83,"t":"2026-10-16T17:35:00Z","v":25551,"vw":224.704083},{"c":225.09,"h":225.55,"l":224.56,"n":948,"o":224.7,"t":"2026-10-16T17:40:00Z","v":37864,"vw":225.069138},{"c":224.4298,"h":225.18,"l":224.4298,"n":694,"o":225.09,"t":"2026-10-16T17:45:00Z","v":29661,"vw":224.910236},{"c":224.45,"h":224.53,"l":224.3794,"n":187,"o":224.42,"t":"2026-10-16T17:50:00Z","v":1204,"vw":224.473714},{"c":224.1,"h":224.4583,"l":224.1,"n":67,"o":224.4583,"t":"2026-10-16T17:55:00Z","v":2995,"vw":224.280025},{"c":223.735,"h":224.29,"l":223.5718,"n":73,"o":224.09,"t":"2026-10-16T18:00:00Z","v":3564,"vw":223.846734},{"c":223.98,"h":223.98,"l":223.6701,"n":51,"o":223.84,"t":"2026-10-16T18:05:00Z","v":2348,"vw":223.760198},{"c":223.94,"h":224.1,"l":223.73,"n":67,"o":223.95,"t":"2026-10-16T18:10:00Z","v":4107,"vw":223.918989},{"c":223.72,"h":224.17,"l":223.72,"n":48,"o":223.99,"t":"2026-10-16T18:15:00Z","v":1210,"vw":223.976895},{"c":224.01,"h":224.01,"l":223.65,"n":40,"o":223.6698,"t":"2026-10-16T18:20:00Z","v":1882,"vw":223.739783},{"c":223.8275,"h":223.94,"l":223.61,"n":34,"o":223.94,"t":"2026-10-16T18:25:00Z","v":1026,"vw":223.797885},{"c":223.83,"h":223.95,"l":223.59,"n":188,"o":223.79,"t":"2026-10-16T18:30:00Z","v":6662,"vw":223.83287},{"c":223.97,"h":224.03,"l":223.56,"n":448,"o":223.87,"t":"2026-10-16T18:35:00Z","v":16690,"vw":223.805556},{"c":223.9,"h":224.12,"l":223.64,"n":477,"o":224.02,"t":"2026-10-16T18:40:00Z","v":18166,"vw":223.925273},{"c":224.02,"h":224.13,"l":223.83,"n":386,"o":223.83,"t":"2026-10-16T18:45:00Z","v":11182,"vw":223.991984},{"c":223.68,"h":224.16,"l":223.68,"n":95,"o":224.16,"t":"2026-10-16T18:50:00Z","v":3022,"vw":223.93977},{"c":224.05,"h":224.05,"l":223.62,"n":96,"o":223.72,"t":"2026-10-16T18:55:00Z","v":3537,"vw":223.832302},{"c":223.59,"h":224.05,"l":223.59,"n":88,"o":223.94,"t":"2026-10-16T19:00:00Z","v":2794,"vw":223.782791},{"c":223.29,"h":223.69,"l":223.13,"n":115,"o":223.49,"t":"2026-10-16T19:05:00Z","v":5672,"vw":223.361802},{"c":224.035,"h":224.04,"l":223.3059,"n":919,"o":223.3059,"t":"2026-10-16T19:10:00Z","v":34839,"vw":223.742199},{"c":223.91,"h":224.18,"l":223.61,"n":1266,"o":224.04,"t":"2026-10-16T19:15:00Z","v":49446,"vw":223.862302},{"c":224.31,"h":224.41,"l":223.83,"n":1365,"o":223.86,"t":"2026-10-16T19:20:00Z","v":56491,"vw":224.10256},{"c":224.22,"h":224.38,"l":223.95,"n":1555,"o":224.27,"t":"2026-10-16T19:25:00Z","v":55173,"vw":224.11753},{"c":224.235,"h":224.45,"l":223.98,"n":547,"o":224.26,"t":"2026-10-16T19:30:00Z","v":23126,"vw":224.204206},{"c":224.1247,"h":224.4,"l":224.03,"n":113,"o":224.26,"t":"2026-10-16T19:35:00Z","v":5320,"vw":224.196253},{"c":223.7,"h":224.21,"l":223.615,"n":161,"o":224.21,"t":"2026-10-16T19:40:00Z","v":4643,"vw":223.986684},{"c":223.95,"h":223.995,"l":223.755,"n":114,"o":223.755,"t":"2026-10-16T19:45:00Z","v":2279,"vw":223.870567},{"c":224.55,"h":224.775,"l":224,"n":185,"o":224,"t":"2026-10-16T19:50:00Z","v":4002,"vw":224.515289},{"c":224.559,"h":224.61,"l":224.38,"n":600,"o":224.61,"t":"2026-10-16T19:55:00Z","v":20302,"vw":224.494083},{"c":224.53,"h":224.53,"l":224.53,"n":12,"o":224.53,"t":"2026-10-16T20:00:00Z","v":1689,"vw":224.53},{"c":223.22,"h":223.22,"l":223.22,"n":1,"o":223.22,"t":"2026-10-16T20:20:00Z","v":45,"vw":223.22},{"c":227.68,"h":227.68,"l":227.68,"n":4,"o":227.68,"t":"2026-10-19T08:00:00Z","v":142,"vw":227.68},{"c":226,"h":226,"l":225.08,"n":7,"o":225.08,"t":"2026-10-19T11:00:00Z","v":145,"vw":225.579655},{"c":224.74,"h":224.74,"l":224.74,"n":4,"o":224.74,"t":"2026-10-19T13:25:00Z","v":96,"vw":224.74},{"c":225.2452,"h":226,"l":224.9,"n":187,"o":225.06,"t":"2026-10-19T13:30:00Z","v":5789,"vw":225.2271},{"c":224.79,"h":225.21,"l":224.26,"n":81,"o":224.8691,"t":"2026-10-19T13:35:00Z","v":3177,"vw":224.699874},{"c":223.56,"h":224.93,"l":223.56,"n":136,"o":224.39,"t":"2026-10-19T13:40:00Z","v":6033,"vw":224.248148},{"c":223.41,"h":223.8399,"l":223.2201,"n":98,"o":223.47,"t":"2026-10-19T13:45:00Z","v":5250,"vw":223.616554},{"c":222.835,"h":223.22,"l":222.705,"n":91,"o":223.22,"t":"2026-10-19T13:50:00Z","v":2723,"vw":222.940785},{"c":222.81,"h":223.05,"l":222.36,"n":225,"o":222.98,"t":"2026-10-19T13:55:00Z","v":22060,"vw":222.549145},{"c":222.55,"h":222.845,"l":222.2555,"n":163,"o":222.845,"t":"2026-10-19T14:00:00Z","v":11414,"vw":222.595001},{"c":222.41,"h":222.79,"l":222.375,"n":71,"o":222.53,"t":"2026-10-19T14:05:00Z","v":2858,"vw":222.545557},{"c":223,"h":223,"l":222.23,"n":120,"o":222.25,"t":"2026-10-19T14:10:00Z","v":3801,"vw":222.526174},{"c":223.13,"h":223.455,"l":222.9311,"n":112,"o":222.9311,"t":"2026-10-19T14:15:00Z","v":4053,"vw":223.250056},{"c":223.52,"h":223.52,"l":222.99,"n":67,"o":223.26,"t":"2026-10-19T14:20:00Z","v":3228,"vw":223.200035},{"c":223.07,"h":223.38,"l":223.07,"n":73,"o":223.38,"t":"2026-10-19T14:25:00Z","v":2560,"vw":223.199953},{"c":222.3,"h":222.99,"l":222.215,"n":217,"o":222.99,"t":"2026-10-19T14:30:00Z","v":7593,"vw":222.574349},{"c":222.4075,"h":222.85,"l":222.31,"n":665,"o":222.4592,"t":"2026-10-19T14:35:00Z","v":77742,"vw":222.635155},{"c":222.57,"h":222.82,"l":222.4601,"n":124,"o":222.53,"t":"2026-10-19T14:40:00Z","v":5734,"vw":222.667935},{"c":223.36,"h":223.55,"l":222.7,"n":123,"o":222.73,"t":"2026-10-19T14:45:00Z","v":6409,"vw":223.185109},{"c":223.07,"h":223.34,"l":222.98,"n":66,"o":223.34,"t":"2026-10-19T14:50:00Z","v":4439,"vw":223.108409},{"c":223.4,"h":223.6,"l":223.18,"n":65,"o":223.19,"t":"2026-10-19T14:55:00Z","v":2578,"vw":223.350625},{"c":223.6483,"h":223.93,"l":223.45,"n":49,"o":223.66,"t":"2026-10-19T15:00:00Z","v":1944,"vw":223.646946},{"c":223.48,"h":223.595,"l":223.45,"n":53,"o":223.57,"t":"2026-10-19T15:05:00Z","v":1799,"vw":223.525909},{"c":223.84,"h":223.84,"l":223.46,"n":55,"o":223.49,"t":"2026-10-19T15:10:00Z","v":3210,"vw":223.629561},{"c":224.345,"h":224.345,"l":223.78,"n":43,"o":223.91,"t":"2026-10-19T15:15:00Z","v":1234,"vw":223.98305},{"c":224.74,"h":224.74,"l":224.18,"n":284,"o":224.37,"t":"2026-10-19T15:20:00Z","v":3103,"vw":224.441822},{"c":224.38,"h":224.6781,"l":224.24,"n":144,"o":224.62,"t":"2026-10-19T15:25:00Z","v":6490,"vw":224.45567},{"c":224.35,"h":224.47,"l":224.12,"n":426,"o":224.47,"t":"2026-10-19T15:30:00Z","v":4051,"vw":224.334514},{"c":224.41,"h":224.85,"l":224.39,"n":72,"o":224.39,"t":"2026-10-19T15:35:00Z","v":2525,"vw":224.586674},{"c":224.6,"h":224.8,"l":224.42,"n":70,"o":224.53,"t":"2026-10-19T15:40:00Z","v":2177,"vw":224.637337},{"c":224.63,"h":224.75,"l":224.52,"n":38,"o":224.75,"t":"2026-10-19T15:45:00Z","v":1723,"vw":224.672256},{"c":225.1,"h":225.11,"l":224.74,"n":75,"o":224.87,"t":"2026-10-19T15:50:00Z","v":2726,"vw":224.885294},{"c":224.62,"h":225.05,"l":224.62,"n":104,"o":225.01,"t":"2026-10-19T15:55:00Z","v":4918,"vw":224.898702},{"c":224.21,"h":224.76,"l":224.08,"n":128,"o":224.67,"t":"2026-10-19T16:00:00Z","v":4874,"vw":224.337952},{"c":224.08,"h":224.44,"l":223.96,"n":56,"o":224.39,"t":"2026-10-19T16:05:00Z","v":2908,"vw":224.179963},{"c":224.03,"h":224.28,"l":223.96,"n":93,"o":223.96,"t":"2026-10-19T16:10:00Z","v":3427,"vw":224.144094},{"c":223.91,"h":224.29,"l":223.91,"n":61,"o":224.09,"t":"2026-10-19T16:15:00Z","v":2903,"vw":224.089806},{"c":224.21,"h":224.22,"l":223.88,"n":64,"o":224.01,"t":"2026-10-19T16:20:00Z","v":1711,"vw":224.11446},{"c":224,"h":224.2,"l":223.99,"n":59,"o":224.2,"t":"2026-10-19T16:25:00Z","v":3051,"vw":224.097739},{"c":223.715,"h":224.06,"l":223.5789,"n":116,"o":224.06,"t":"2026-10-19T16:30:00Z","v":5848,"vw":223.787187},{"c":223.9,"h":223.9,"l":223.7,"n":38,"o":223.705,"t":"2026-10-19T16:35:00Z","v":1557,"vw":223.845629},{"c":224.1,"h":224.1,"l":223.78,"n":34,"o":223.85,"t":"2026-10-19T16:40:00Z","v":1007,"vw":223.93094},{"c":223.69,"h":223.94,"l":223.68,"n":62,"o":223.94,"t":"2026-10-19T16:45:00Z","v":3712,"vw":223.844618},{"c":223.62,"h":223.8,"l":223.62,"n":35,"o":223.7,"t":"2026-10-19T16:50:00Z","v":1278,"vw":223.732325},{"c":223.575,"h":223.81,"l":223.52,"n":28,"o":223.705,"t":"2026-10-19T16:55:00Z","v":1685,"vw":223.649748},{"c":223.51,"h":223.67,"l":223.49,"n":80,"o":223.63,"t":"2026-10-19T17:00:00Z","v":2724,"vw":223.554823},{"c":223.51,"h":223.57,"l":223.43,"n":61,"o":223.52,"t":"2026-10-19T17:05:00Z","v":3244,"vw":223.508134},{"c":223.645,"h":223.76,"l":223.46,"n":64,"o":223.53,"t":"2026-10-19T17:10:00Z","v":7229,"vw":223.604419},{"c":223.85,"h":223.91,"l":223.61,"n":135,"o":223.71,"t":"2026-10-19T17:15:00Z","v":8155,"vw":223.835577},{"c":223.81,"h":223.88,"l":223.63,"n":77,"o":223.845,"t":"2026-10-19T17:20:00Z","v":3347,"vw":223.786601},{"c":223.745,"h":223.92,"l":223.71,"n":83,"o":223.82,"t":"2026-10-19T17:25:00Z","v":3831,"vw":223.80271},{"c":223.9,"h":223.94,"l":223.67,"n":53,"o":223.69,"t":"2026-10-19T17:30:00Z","v":1716,"vw":223.843303},{"c":223.74,"h":224.0202,"l":223.74,"n":606,"o":223.91,"t":"2026-10-19T17:35:00Z","v":2690,"vw":223.897597},{"c":223.82,"h":223.88,"l":223.58,"n":349,"o":223.74,"t":"2026-10-19T17:40:00Z","v":3359,"vw":223.716084},{"c":223.37,"h":223.79,"l":223.37,"n":378,"o":223.78,"t":"2026-10-19T17:45:00Z","v":3427,"vw":223.640907},{"c":223.3,"h":223.48,"l":223.25,"n":172,"o":223.38,"t":"2026-10-19T17:50:00Z","v":9158,"vw":223.348853},{"c":223.71,"h":223.72,"l":223.29,"n":58,"o":223.29,"t":"2026-10-19T17:55:00Z","v":2298,"vw":223.495033},{"c":223.51,"h":223.71,"l":223.37,"n":55,"o":223.71,"t":"2026-10-19T18:00:00Z","v":2836,"vw":223.550801},{"c":223.57,"h":223.7,"l":223.41,"n":38,"o":223.51,"t":"2026-10-19T18:05:00Z","v":1461,"vw":223.529578},{"c":223.875,"h":223.9,"l":223.545,"n":40,"o":223.545,"t":"2026-10-19T18:10:00Z","v":1230,"vw":223.712356},{"c":223.83,"h":223.97,"l":223.83,"n":33,"o":223.96,"t":"2026-10-19T18:15:00Z","v":611,"vw":223.89934},{"c":223.73,"h":224.0036,"l":223.73,"n":28,"o":223.89,"t":"2026-10-19T18:20:00Z","v":1377,"vw":223.901418},{"c":223.6519,"h":223.81,"l":223.5,"n":69,"o":223.74,"t":"2026-10-19T18:25:00Z","v":3245,"vw":223.651225},{"c":223.59,"h":223.64,"l":223.48,"n":84,"o":223.615,"t":"2026-10-19T18:30:00Z","v":1698,"vw":223.592139},{"c":223.53,"h":223.6101,"l":223.37,"n":79,"o":223.46,"t":"2026-10-19T18:35:00Z","v":1940,"vw":223.520003},{"c":223.7852,"h":223.7852,"l":223.49,"n":99,"o":223.49,"t":"2026-10-19T18:40:00Z","v":2819,"vw":223.694304},{"c":223.9701,"h":224.04,"l":223.79,"n":82,"o":223.8,"t":"2026-10-19T18:45:00Z","v":3363,"vw":223.935093},{"c":223.85,"h":224.01,"l":223.76,"n":92,"o":223.92,"t":"2026-10-19T18:50:00Z","v":2235,"vw":223.91841},{"c":224.07,"h":224.07,"l":223.78,"n":60,"o":223.78,"t":"2026-10-19T18:55:00Z","v":2725,"vw":223.964666},{"c":224.03,"h":224.09,"l":224,"n":114,"o":224.05,"t":"2026-10-19T19:00:00Z","v":2682,"vw":224.039621},{"c":223.86,"h":224.14,"l":223.85,"n":82,"o":224.14,"t":"2026-10-19T19:05:00Z","v":1717,"vw":224.017657},{"c":223.88,"h":223.99,"l":223.8007,"n":103,"o":223.98,"t":"2026-10-19T19:10:00Z","v":2077,"vw":223.914465},{"c":224.05,"h":224.07,"l":223.82,"n":89,"o":223.95,"t":"2026-10-19T19:15:00Z","v":3730,"vw":223.913307},{"c":224.51,"h":224.51,"l":224.04,"n":111,"o":224.04,"t":"2026-10-19T19:20:00Z","v":2918,"vw":224.21786},{"c":224.07,"h":224.62,"l":224.07,"n":68,"o":224.58,"t":"2026-10-19T19:25:00Z","v":2502,"vw":224.34068},{"c":223.89,"h":224.19,"l":223.72,"n":153,"o":224.1,"t":"2026-10-19T19:30:00Z","v":3977,"vw":223.924423},{"c":224.2,"h":224.23,"l":223.82,"n":83,"o":223.97,"t":"2026-10-19T19:35:00Z","v":2470,"vw":224.097338},{"c":223.98,"h":224.36,"l":223.98,"n":223,"o":224.1999,"t":"2026-10-19T19:40:00Z","v":3948,"vw":224.206884},{"c":223.835,"h":224.13,"l":223.77,"n":119,"o":224.03,"t":"2026-10-19T19:45:00Z","v":14273,"vw":223.840816},{"c":223.615,"h":223.69,"l":223.32,"n":141,"o":223.69,"t":"2026-10-19T19:50:00Z","v":9067,"vw":223.526551},{"c":223.23,"h":223.54,"l":223.14,"n":235,"o":223.54,"t":"2026-10-19T19:55:00Z","v":13842,"vw":223.293711},{"c":223.3,"h":223.3,"l":223.3,"n":14,"o":223.3,"t":"2026-10-19T20:00:00Z","v":2062,"vw":223.3},{"c":223.4,"h":223.4,"l":223.4,"n":5,"o":223.4,"t":"2026-10-19T20:05:00Z","v":105,"vw":223.4},{"c":223.4,"h":223.4,"l":223.4,"n":19,"o":223.4,"t":"2026-10-19T20:10:00Z","v":182,"vw":223.4},{"c":222.22,"h":222.24,"l":222.22,"n":3,"o":222.24,"t":"2026-10-20T13:25:00Z","v":254,"vw":222.22315},{"c":221.6801,"h":222.9,"l":221.01,"n":234,"o":222.39,"t":"2026-10-20T13:30:00Z","v":10993,"vw":221.883956},{"c":222.17,"h":222.26,"l":221.14,"n":113,"o":221.14,"t":"2026-10-20T13:35:00Z","v":5128,"vw":221.903303},{"c":222.005,"h":222.005,"l":220.97,"n":162,"o":221.64,"t":"2026-10-20T13:40:00Z","v":8987,"vw":221.369279},{"c":221.26,"h":222.05,"l":221.26,"n":156,"o":221.55,"t":"2026-10-20T13:45:00Z","v":7428,"vw":221.695154},{"c":222.83,"h":222.83,"l":221.01,"n":159,"o":221.23,"t":"2026-10-20T13:50:00Z","v":12221,"vw":222.129722},{"c":223.06,"h":223.13,"l":222.6,"n":114,"o":222.89,"t":"2026-10-20T13:55:00Z","v":6364,"vw":222.822242},{"c":222.82,"h":223.685,"l":222.6,"n":199,"o":223.375,"t":"2026-10-20T14:00:00Z","v":11394,"vw":223.264511},{"c":222.97,"h":223.66,"l":222.97,"n":121,"o":223.03,"t":"2026-10-20T14:05:00Z","v":13138,"vw":223.295447},{"c":222.81,"h":223.09,"l":222.61,"n":100,"o":222.86,"t":"2026-10-20T14:10:00Z","v":5021,"vw":222.816898},{"c":223.72,"h":223.84,"l":222.35,"n":174,"o":222.795,"t":"2026-10-20T14:15:00Z","v":11957,"vw":222.963988},{"c":224.4,"h":224.4,"l":223.39,"n":77,"o":223.755,"t":"2026-10-20T14:20:00Z","v":3807,"vw":223.83313},{"c":226.185,"h":226.185,"l":224.34,"n":85,"o":224.79,"t":"2026-10-20T14:25:00Z","v":6529,"vw":224.912896},{"c":224.9064,"h":226.735,"l":224.72,"n":272,"o":226.135,"t":"2026-10-20T14:30:00Z","v":15256,"vw":225.915538},{"c":225,"h":225.53,"l":224.87,"n":80,"o":225.072,"t":"2026-10-20T14:35:00Z","v":6138,"vw":225.248536},{"c":225.7265,"h":226.09,"l":225.12,"n":60,"o":225.12,"t":"2026-10-20T14:40:00Z","v":3075,"vw":225.745056},{"c":225.28,"h":226.265,"l":225.28,"n":106,"o":225.93,"t":"2026-10-20T14:45:00Z","v":5332,"vw":225.933187},{"c":225.86,"h":225.86,"l":225.32,"n":101,"o":225.39,"t":"2026-10-20T14:50:00Z","v":3834,"vw":225.548725},{"c":225.39,"h":225.9,"l":225.3825,"n":80,"o":225.725,"t":"2026-10-20T14:55:00Z","v":8483,"vw":225.598973},{"c":225.41,"h":225.515,"l":225.11,"n":85,"o":225.48,"t":"2026-10-20T15:00:00Z","v":4486,"vw":225.377661},{"c":223.8,"h":225.22,"l":223.8,"n":75,"o":225.22,"t":"2026-10-20T15:05:00Z","v":3553,"vw":224.442797},{"c":222.83,"h":223.845,"l":222.32,"n":163,"o":223.845,"t":"2026-10-20T15:10:00Z","v":7136,"vw":222.759741},{"c":222.41,"h":222.9,"l":222.24,"n":166,"o":222.9,"t":"2026-10-20T15:15:00Z","v":9474,"vw":222.558386},{"c":222.7,"h":222.89,"l":222.46,"n":125,"o":222.68,"t":"2026-10-20T15:20:00Z","v":4350,"vw":222.631371},{"c":222.77,"h":222.81,"l":222.52,"n":77,"o":222.59,"t":"2026-10-20T15:25:00Z","v":2906,"vw":222.664022},{"c":222.04,"h":222.79,"l":222,"n":105,"o":222.77,"t":"2026-10-20T15:30:00Z","v":4116,"vw":222.343543},{"c":222.22,"h":222.26,"l":221.85,"n":112,"o":222.115,"t":"2026-10-20T15:35:00Z","v":4540,"vw":222.047679},{"c":222.87,"h":222.87,"l":222.42,"n":146,"o":222.42,"t":"2026-10-20T15:40:00Z","v":3339,"vw":222.656671},{"c":222.35,"h":222.745,"l":222.06,"n":94,"o":222.745,"t":"2026-10-20T15:45:00Z","v":3037,"vw":222.366245},{"c":222.67,"h":222.81,"l":222.2289,"n":115,"o":222.27,"t":"2026-10-20T15:50:00Z","v":6012,"vw":222.523584},{"c":222.38,"h":222.93,"l":222.38,"n":62,"o":222.93,"t":"2026-10-20T15:55:00Z","v":2038,"vw":222.624379},{"c":222.16,"h":222.59,"l":222.16,"n":64,"o":222.415,"t":"2026-10-20T16:00:00Z","v":2241,"vw":222.260395},{"c":222.52,"h":222.82,"l":222.46,"n":120,"o":222.5,"t":"2026-10-20T16:05:00Z","v":3843,"vw":222.606025},{"c":222.64,"h":222.64,"l":222.19,"n":78,"o":222.32,"t":"2026-10-20T16:10:00Z","v":5305,"vw":222.349864},{"c":221.81,"h":222.72,"l":221.81,"n":119,"o":222.64,"t":"2026-10-20T16:15:00Z","v":5007,"vw":222.352786},{"c":222.21,"h":222.21,"l":221.77,"n":180,"o":221.795,"t":"2026-10-20T16:20:00Z","v":7350,"vw":222.007786},{"c":222.43,"h":222.44,"l":222.18,"n":132,"o":222.24,"t":"2026-10-20T16:25:00Z","v":4627,"vw":222.289247},{"c":222.455,"h":222.77,"l":222.3001,"n":161,"o":222.35,"t":"2026-10-20T16:30:00Z","v":7833,"vw":222.526796},{"c":222.65,"h":222.79,"l":222.52,"n":66,"o":222.6199,"t":"2026-10-20T16:35:00Z","v":1999,"vw":222.604304},{"c":222.49,"h":222.9,"l":222.49,"n":143,"o":222.705,"t":"2026-10-20T16:40:00Z","v":4837,"vw":222.758925},{"c":222.62,"h":222.67,"l":222.31,"n":62,"o":222.3701,"t":"2026-10-20T16:45:00Z","v":1635,"vw":222.430245},{"c":221.9452,"h":222.7,"l":221.88,"n":111,"o":222.615,"t":"2026-10-20T16:50:00Z","v":2432,"vw":222.344789},{"c":222.06,"h":222.06,"l":221.84,"n":62,"o":221.97,"t":"2026-10-20T16:55:00Z","v":1169,"vw":221.95538},{"c":222.16,"h":222.34,"l":222.06,"n":168,"o":222.17,"t":"2026-10-20T17:00:00Z","v":5024,"vw":222.224871},{"c":222.07,"h":222.24,"l":221.89,"n":102,"o":222.23,"t":"2026-10-20T17:05:00Z","v":2924,"vw":222.038356},{"c":221.85,"h":222.0175,"l":221.75,"n":72,"o":221.9,"t":"2026-10-20T17:10:00Z","v":3380,"vw":221.880055},{"c":221.79,"h":221.92,"l":221.79,"n":98,"o":221.86,"t":"2026-10-20T17:15:00Z","v":3078,"vw":221.843836},{"c":221.9,"h":222.17,"l":221.88,"n":145,"o":221.8993,"t":"2026-10-20T17:20:00Z","v":6282,"vw":222.010693},{"c":222.14,"h":222.14,"l":221.78,"n":100,"o":221.885,"t":"2026-10-20T17:25:00Z","v":3129,"vw":221.940537},{"c":222.36,"h":222.475,"l":222.16,"n":170,"o":222.17,"t":"2026-10-20T17:30:00Z","v":4339,"vw":222.288109},{"c":222.595,"h":222.595,"l":222.315,"n":95,"o":222.4,"t":"2026-10-20T17:35:00Z","v":2276,"vw":222.466559},{"c":222.695,"h":222.7,"l":222.5052,"n":128,"o":222.57,"t":"2026-10-20T17:40:00Z","v":3537,"vw":222.608704},{"c":222.57,"h":222.84,"l":222.55,"n":216,"o":222.78,"t":"2026-10-20T17:45:00Z","v":2665,"vw":222.725534},{"c":222.78,"h":222.8,"l":222.6,"n":105,"o":222.6,"t":"2026-10-20T17:50:00Z","v":2571,"vw":222.702092},{"c":222.825,"h":222.825,"l":222.6,"n":90,"o":222.78,"t":"2026-10-20T17:55:00Z","v":2119,"vw":222.686961},{"c":222.68,"h":222.99,"l":222.68,"n":50,"o":222.83,"t":"2026-10-20T18:00:00Z","v":1244,"vw":222.891356},{"c":222.605,"h":222.74,"l":222.4601,"n":81,"o":222.66,"t":"2026-10-20T18:05:00Z","v":2059,"vw":222.611381},{"c":222.74,"h":222.7997,"l":222.6,"n":53,"o":222.6117,"t":"2026-10-20T18:10:00Z","v":1665,"vw":222.692896},{"c":222.835,"h":222.95,"l":222.775,"n":64,"o":222.79,"t":"2026-10-20T18:15:00Z","v":1423,"vw":222.853538},{"c":222.52,"h":222.8055,"l":222.3401,"n":51,"o":222.7407,"t":"2026-10-20T18:20:00Z","v":1255,"vw":222.628737},{"c":222.67,"h":222.67,"l":222.4,"n":53,"o":222.475,"t":"2026-10-20T18:25:00Z","v":1446,"vw":222.541725},{"c":222.68,"h":222.84,"l":222.57,"n":111,"o":222.68,"t":"2026-10-20T18:30:00Z","v":3540,"vw":222.658065},{"c":222.35,"h":222.68,"l":222.35,"n":95,"o":222.68,"t":"2026-10-20T18:35:00Z","v":6552,"vw":222.521652},{"c":221.9054,"h":222.38,"l":221.9054,"n":31,"o":222.35,"t":"2026-10-20T18:40:00Z","v":1856,"vw":222.029984},{"c":222.49,"h":222.49,"l":222.025,"n":83,"o":222.11,"t":"2026-10-20T18:45:00Z","v":3693,"vw":222.266367},{"c":222.54,"h":222.57,"l":222.4454,"n":65,"o":222.48,"t":"2026-10-20T18:50:00Z","v":2375,"vw":222.49802},{"c":222.49,"h":222.64,"l":222.36,"n":82,"o":222.64,"t":"2026-10-20T18:55:00Z","v":2626,"vw":222.482641},{"c":222.645,"h":222.7,"l":222.4652,"n":43,"o":222.48,"t":"2026-10-20T19:00:00Z","v":871,"vw":222.55807},{"c":222.99,"h":223.04,"l":222.76,"n":45,"o":222.76,"t":"2026-10-20T19:05:00Z","v":1232,"vw":222.87355},{"c":222.76,"h":223.15,"l":222.76,"n":107,"o":222.99,"t":"2026-10-20T19:10:00Z","v":2246,"vw":222.964497},{"c":222.7,"h":222.755,"l":222.36,"n":47,"o":222.755,"t":"2026-10-20T19:15:00Z","v":1435,"vw":222.571377},{"c":222.3596,"h":222.73,"l":222.3596,"n":121,"o":222.59,"t":"2026-10-20T19:20:00Z","v":7628,"vw":222.603825},{"c":222.53,"h":222.79,"l":222.445,"n":79,"o":222.445,"t":"2026-10-20T19:25:00Z","v":2658,"vw":222.616154},{"c":222.12,"h":222.6,"l":222.07,"n":134,"o":222.53,"t":"2026-10-20T19:30:00Z","v":4678,"vw":222.452184},{"c":221.6,"h":222.18,"l":221.51,"n":110,"o":222.18,"t":"2026-10-20T19:35:00Z","v":3011,"vw":221.735906},{"c":221.495,"h":221.73,"l":221.4,"n":137,"o":221.55,"t":"2026-10-20T19:40:00Z","v":5386,"vw":221.536904},{"c":221.74,"h":221.91,"l":221.59,"n":179,"o":221.6,"t":"2026-10-20T19:45:00Z","v":5133,"vw":221.783118},{"c":222.1,"h":222.19,"l":221.63,"n":248,"o":221.72,"t":"2026-10-20T19:50:00Z","v":8279,"vw":221.906471},{"c":221.98,"h":222.17,"l":221.8686,"n":310,"o":222.15,"t":"2026-10-20T19:55:00Z","v":10033,"vw":222.018443},{"c":222.16,"h":222.16,"l":222.16,"n":12,"o":222.16,"t":"2026-10-20T20:00:00Z","v":3062,"vw":222.16},{"c":222.22,"h":222.22,"l":222.22,"n":3,"o":222.22,"t":"2026-10-20T22:15:00Z","v":60,"vw":222.22},{"c":224.65,"h":225.15,"l":223.81,"n":231,"o":223.81,"t":"2026-10-21T13:30:00Z","v":10868,"vw":224.220789},{"c":225.83,"h":225.89,"l":224.3,"n":102,"o":224.3,"t":"2026-10-21T13:35:00Z","v":4145,"vw":225.331124},{"c":225.29,"h":226.21,"l":225.29,"n":148,"o":225.925,"t":"2026-10-21T13:40:00Z","v":7463,"vw":225.894515},{"c":225.31,"h":226.13,"l":225.31,"n":99,"o":225.5,"t":"2026-10-21T13:45:00Z","v":3986,"vw":225.820931},{"c":225.51,"h":226.01,"l":225.09,"n":179,"o":225.48,"t":"2026-10-21T13:50:00Z","v":46441,"vw":225.588639},{"c":224.8,"h":225.66,"l":224.8,"n":102,"o":225.38,"t":"2026-10-21T13:55:00Z","v":5171,"vw":225.176687},{"c":224.51,"h":224.96,"l":224.5001,"n":141,"o":224.96,"t":"2026-10-21T14:00:00Z","v":13349,"vw":224.639571},{"c":223.65,"h":224.65,"l":223.55,"n":112,"o":224.55,"t":"2026-10-21T14:05:00Z","v":5411,"vw":224.195993},{"c":223.76,"h":224.27,"l":223.76,"n":106,"o":223.83,"t":"2026-10-21T14:10:00Z","v":5383,"vw":224.028172},{"c":223.34,"h":223.93,"l":223.11,"n":263,"o":223.83,"t":"2026-10-21T14:15:00Z","v":58049,"vw":223.598149},{"c":223.48,"h":223.59,"l":223.2,"n":57,"o":223.3303,"t":"2026-10-21T14:20:00Z","v":2896,"vw":223.376685},{"c":222.5,"h":223.355,"l":222.5,"n":68,"o":223.305,"t":"2026-10-21T14:25:00Z","v":2817,"vw":222.986593},{"c":222.67,"h":222.72,"l":222.34,"n":173,"o":222.455,"t":"2026-10-21T14:30:00Z","v":6444,"vw":222.524486},{"c":222.125,"h":222.695,"l":221.93,"n":124,"o":222.5625,"t":"2026-10-21T14:35:00Z","v":5125,"vw":222.386808},{"c":222.65,"h":222.73,"l":222.05,"n":102,"o":222.05,"t":"2026-10-21T14:40:00Z","v":3784,"vw":222.359557},{"c":223.405,"h":223.62,"l":222.7425,"n":131,"o":222.745,"t":"2026-10-21T14:45:00Z","v":4738,"vw":223.145989},{"c":222.7,"h":223.51,"l":222.7,"n":57,"o":223.425,"t":"2026-10-21T14:50:00Z","v":1894,"vw":223.093757},{"c":222.415,"h":222.57,"l":222.24,"n":41,"o":222.54,"t":"2026-10-21T14:55:00Z","v":1340,"vw":222.455273},{"c":222.65,"h":222.725,"l":222.28,"n":59,"o":222.28,"t":"2026-10-21T15:00:00Z","v":1921,"vw":222.493007},{"c":222.9873,"h":223.06,"l":222.83,"n":29,"o":222.95,"t":"2026-10-21T15:05:00Z","v":733,"vw":222.917288},{"c":222.655,"h":223.105,"l":222.655,"n":87,"o":222.99,"t":"2026-10-21T15:10:00Z","v":3040,"vw":222.984716},{"c":222.74,"h":223,"l":222.54,"n":132,"o":222.655,"t":"2026-10-21T15:15:00Z","v":6899,"vw":222.690426},{"c":223.16,"h":223.25,"l":222.72,"n":154,"o":222.8,"t":"2026-10-21T15:20:00Z","v":4675,"vw":222.932244},{"c":223.345,"h":223.51,"l":223.1,"n":209,"o":223.2,"t":"2026-10-21T15:25:00Z","v":116105,"vw":223.113077},{"c":222.95,"h":223.5,"l":222.95,"n":62,"o":223.48,"t":"2026-10-21T15:30:00Z","v":1480,"vw":223.287908},{"c":223.455,"h":223.455,"l":223.0487,"n":176,"o":223.1,"t":"2026-10-21T15:35:00Z","v":9857,"vw":223.189804},{"c":222.95,"h":223.21,"l":222.95,"n":33,"o":223.21,"t":"2026-10-21T15:40:00Z","v":821,"vw":223.095935},{"c":223.42,"h":223.47,"l":223.19,"n":69,"o":223.19,"t":"2026-10-21T15:45:00Z","v":2884,"vw":223.349367},{"c":223.3999,"h":223.43,"l":223.15,"n":29,"o":223.43,"t":"2026-10-21T15:50:00Z","v":875,"vw":223.294022},{"c":223.1223,"h":223.355,"l":223.1223,"n":61,"o":223.3499,"t":"2026-10-21T15:55:00Z","v":2690,"vw":223.255068},{"c":223.1,"h":223.1325,"l":223.01,"n":36,"o":223.13,"t":"2026-10-21T16:00:00Z","v":1532,"vw":223.061813},{"c":222.655,"h":223.17,"l":222.6,"n":60,"o":223.02,"t":"2026-10-21T16:05:00Z","v":2246,"vw":222.775373},{"c":222.5351,"h":222.805,"l":222.53,"n":55,"o":222.67,"t":"2026-10-21T16:10:00Z","v":1504,"vw":222.70015},{"c":222.675,"h":222.815,"l":222.67,"n":41,"o":222.72,"t":"2026-10-21T16:15:00Z","v":1297,"vw":222.699759},{"c":222.55,"h":222.79,"l":222.53,"n":60,"o":222.67,"t":"2026-10-21T16:20:00Z","v":2526,"vw":222.622963},{"c":222.44,"h":222.6524,"l":222.32,"n":67,"o":222.56,"t":"2026-10-21T16:25:00Z","v":1587,"vw":222.472887},{"c":222.46,"h":222.65,"l":222.43,"n":104,"o":222.61,"t":"2026-10-21T16:30:00Z","v":32199,"vw":222.443441},{"c":223.74,"h":224,"l":222.39,"n":275,"o":222.48,"t":"2026-10-21T16:35:00Z","v":7229,"vw":223.258458},{"c":223.25,"h":224.135,"l":223.09,"n":223,"o":224.02,"t":"2026-10-21T16:40:00Z","v":14635,"vw":223.501858},{"c":223,"h":223.47,"l":223,"n":108,"o":223.33,"t":"2026-10-21T16:45:00Z","v":4568,"vw":223.284135},{"c":222.975,"h":223.1199,"l":222.8768,"n":12,"o":223.1199,"t":"2026-10-21T16:50:00Z","v":271,"vw":222.968838},{"c":223.25,"h":223.25,"l":222.9,"n":56,"o":223.115,"t":"2026-10-21T16:55:00Z","v":2331,"vw":223.085502},{"c":222.88,"h":223.31,"l":222.86,"n":124,"o":223.18,"t":"2026-10-21T17:00:00Z","v":6122,"vw":223.152686},{"c":223.17,"h":223.31,"l":222.965,"n":66,"o":222.965,"t":"2026-10-21T17:05:00Z","v":1926,"vw":223.155878},{"c":223.175,"h":223.265,"l":223.0075,"n":56,"o":223.195,"t":"2026-10-21T17:10:00Z","v":1653,"vw":223.154723},{"c":222.87,"h":223.1125,"l":222.83,"n":67,"o":223.04,"t":"2026-10-21T17:15:00Z","v":1686,"vw":222.968083},{"c":222.83,"h":223,"l":222.74,"n":204,"o":222.88,"t":"2026-10-21T17:20:00Z","v":3179,"vw":222.895734},{"c":222.94,"h":223.05,"l":222.85,"n":117,"o":223.05,"t":"2026-10-21T17:25:00Z","v":3197,"vw":222.942429},{"c":222.965,"h":222.99,"l":222.83,"n":61,"o":222.94,"t":"2026-10-21T17:30:00Z","v":1794,"vw":222.888001},{"c":222.85,"h":223.04,"l":222.78,"n":83,"o":222.955,"t":"2026-10-21T17:35:00Z","v":1993,"vw":222.900934},{"c":222.85,"h":222.96,"l":222.75,"n":214,"o":222.94,"t":"2026-10-21T17:40:00Z","v":11763,"vw":222.803541},{"c":222.91,"h":222.955,"l":222.75,"n":89,"o":222.9499,"t":"2026-10-21T17:45:00Z","v":1558,"vw":222.863967},{"c":222.84,"h":223.02,"l":222.8,"n":153,"o":222.8,"t":"2026-10-21T17:50:00Z","v":1438,"vw":222.900265},{"c":222.925,"h":223.09,"l":222.9,"n":80,"o":222.925,"t":"2026-10-21T17:55:00Z","v":4137,"vw":222.952681},{"c":222.8575,"h":223,"l":222.7424,"n":78,"o":223,"t":"2026-10-21T18:00:00Z","v":5148,"vw":222.796556},{"c":223.04,"h":223.04,"l":222.74,"n":107,"o":222.8425,"t":"2026-10-21T18:05:00Z","v":60610,"vw":222.804392},{"c":223.13,"h":223.27,"l":222.9166,"n":65,"o":222.9166,"t":"2026-10-21T18:10:00Z","v":1262,"vw":223.128611},{"c":223.1,"h":223.28,"l":223.09,"n":94,"o":223.16,"t":"2026-10-21T18:15:00Z","v":3448,"vw":223.209499},{"c":223.145,"h":223.145,"l":223.145,"n":6,"o":223.145,"t":"2026-10-21T18:20:00Z","v":66,"vw":223.145},{"c":223.1,"h":223.11,"l":222.92,"n":33,"o":223.11,"t":"2026-10-21T18:25:00Z","v":1590,"vw":222.993208},{"c":223.055,"h":223.175,"l":223.04,"n":166,"o":223.115,"t":"2026-10-21T18:30:00Z","v":3186,"vw":223.096826},{"c":223.04,"h":223.12,"l":223.02,"n":94,"o":223.06,"t":"2026-10-21T18:35:00Z","v":1772,"vw":223.054715},{"c":223.1,"h":223.3199,"l":223.01,"n":82,"o":223.055,"t":"2026-10-21T18:40:00Z","v":3533,"vw":223.191923},{"c":222.835,"h":223.4287,"l":222.67,"n":132,"o":223.1671,"t":"2026-10-21T18:45:00Z","v":5187,"vw":223.147747},{"c":222.245,"h":222.83,"l":222.18,"n":59,"o":222.745,"t":"2026-10-21T18:50:00Z","v":1933,"vw":222.461839},{"c":221.935,"h":222.24,"l":221.75,"n":114,"o":222.24,"t":"2026-10-21T18:55:00Z","v":11193,"vw":222.101604},{"c":221.255,"h":221.8299,"l":220.87,"n":238,"o":221.74,"t":"2026-10-21T19:00:00Z","v":15845,"vw":221.34941},{"c":221.39,"h":221.8,"l":221.0001,"n":143,"o":221.295,"t":"2026-10-21T19:05:00Z","v":6384,"vw":221.452599},{"c":221.52,"h":221.61,"l":221.17,"n":91,"o":221.26,"t":"2026-10-21T19:10:00Z","v":4157,"vw":221.365611},{"c":222.055,"h":222.11,"l":221.535,"n":135,"o":221.535,"t":"2026-10-21T19:15:00Z","v":8126,"vw":221.76754},{"c":221.8975,"h":222.26,"l":221.78,"n":106,"o":222.0351,"t":"2026-10-21T19:20:00Z","v":3081,"vw":221.981931},{"c":222.275,"h":222.275,"l":221.905,"n":92,"o":221.905,"t":"2026-10-21T19:25:00Z","v":2690,"vw":222.113389},{"c":222.49,"h":222.49,"l":222.21,"n":60,"o":222.21,"t":"2026-10-21T19:30:00Z","v":1686,"vw":222.321719},{"c":222.205,"h":222.415,"l":222.03,"n":71,"o":222.4,"t":"2026-10-21T19:35:00Z","v":3844,"vw":222.194666},{"c":222.118,"h":222.24,"l":221.88,"n":77,"o":222.215,"t":"2026-10-21T19:40:00Z","v":3089,"vw":222.074327},{"c":222.21,"h":222.42,"l":222.17,"n":114,"o":222.27,"t":"2026-10-21T19:45:00Z","v":4501,"vw":222.322743},{"c":222.47,"h":222.76,"l":222.09,"n":117,"o":222.16,"t":"2026-10-21T19:50:00Z","v":6524,"vw":222.53799},{"c":222.655,"h":222.72,"l":222.355,"n":222,"o":222.5,"t":"2026-10-21T19:55:00Z","v":6881,"vw":222.565903},{"c":222.64,"h":222.64,"l":222.64,"n":8,"o":222.64,"t":"2026-10-21T20:00:00Z","v":1397,"vw":222.64},{"c":222.64,"h":222.64,"l":222.64,"n":2,"o":222.64,"t":"2026-10-21T22:00:00Z","v":47,"vw":222.64},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-21T22:50:00Z","v":150,"vw":222},{"c":220.665,"h":220.73,"l":218.52,"n":214,"o":219.29,"t":"2026-10-22T13:30:00Z","v":15246,"vw":219.295313},{"c":221.22,"h":221.44,"l":220.5129,"n":89,"o":220.5129,"t":"2026-10-22T13:35:00Z","v":4225,"vw":221.095464},{"c":219.12,"h":221.08,"l":219.1,"n":260,"o":221.08,"t":"2026-10-22T13:40:00Z","v":10483,"vw":220.210262},{"c":218.55,"h":219.32,"l":218.55,"n":167,"o":218.89,"t":"2026-10-22T13:45:00Z","v":8290,"vw":218.954449},{"c":217.36,"h":218.41,"l":217.04,"n":232,"o":218.41,"t":"2026-10-22T13:50:00Z","v":6621,"vw":217.53077},{"c":217.89,"h":217.9622,"l":217.31,"n":168,"o":217.63,"t":"2026-10-22T13:55:00Z","v":9606,"vw":217.599322},{"c":217.72,"h":218.25,"l":217.55,"n":124,"o":217.76,"t":"2026-10-22T14:00:00Z","v":3376,"vw":218.023618},{"c":217.635,"h":217.99,"l":217.28,"n":121,"o":217.54,"t":"2026-10-22T14:05:00Z","v":4165,"vw":217.655195},{"c":217.485,"h":218.05,"l":217.3101,"n":144,"o":217.64,"t":"2026-10-22T14:10:00Z","v":8463,"vw":217.661308},{"c":218,"h":218.52,"l":217.171,"n":175,"o":217.34,"t":"2026-10-22T14:15:00Z","v":27539,"vw":217.708781},{"c":217.25,"h":217.94,"l":217.25,"n":117,"o":217.94,"t":"2026-10-22T14:20:00Z","v":3952,"vw":217.519123},{"c":215.94,"h":217.22,"l":215.66,"n":261,"o":217.22,"t":"2026-10-22T14:25:00Z","v":8426,"vw":216.575677},{"c":216.99,"h":216.99,"l":215.68,"n":4662,"o":215.86,"t":"2026-10-22T14:30:00Z","v":14236,"vw":216.174372},{"c":216.415,"h":216.92,"l":216.41,"n":2653,"o":216.915,"t":"2026-10-22T14:35:00Z","v":21957,"vw":216.646536},{"c":217.095,"h":217.22,"l":216.495,"n":139,"o":216.52,"t":"2026-10-22T14:40:00Z","v":11028,"vw":216.907618},{"c":216.61,"h":217.44,"l":216.56,"n":159,"o":216.96,"t":"2026-10-22T14:45:00Z","v":8768,"vw":217.055018},{"c":216.6205,"h":217.03,"l":216.47,"n":93,"o":216.54,"t":"2026-10-22T14:50:00Z","v":2725,"vw":216.750978},{"c":216.64,"h":216.73,"l":216.05,"n":83,"o":216.73,"t":"2026-10-22T14:55:00Z","v":2630,"vw":216.424435},{"c":215.4,"h":216.735,"l":215.35,"n":169,"o":216.735,"t":"2026-10-22T15:00:00Z","v":6262,"vw":216.256132},{"c":215.044,"h":215.5,"l":214.95,"n":214,"o":215.28,"t":"2026-10-22T15:05:00Z","v":5280,"vw":215.140818},{"c":215.12,"h":215.28,"l":214.91,"n":144,"o":215.28,"t":"2026-10-22T15:10:00Z","v":5150,"vw":215.127581},{"c":215.93,"h":216.01,"l":215.22,"n":115,"o":215.22,"t":"2026-10-22T15:15:00Z","v":2771,"vw":215.726783},{"c":216.04,"h":216.45,"l":215.93,"n":88,"o":216.1,"t":"2026-10-22T15:20:00Z","v":2760,"vw":216.159312},{"c":215.84,"h":216.23,"l":215.84,"n":78,"o":216,"t":"2026-10-22T15:25:00Z","v":1721,"vw":216.032118},{"c":216.165,"h":216.26,"l":215.82,"n":116,"o":216.07,"t":"2026-10-22T15:30:00Z","v":4037,"vw":216.122634},{"c":216.27,"h":216.6204,"l":216.165,"n":110,"o":216.165,"t":"2026-10-22T15:35:00Z","v":2669,"vw":216.376239},{"c":215.95,"h":216.61,"l":215.95,"n":166,"o":216.48,"t":"2026-10-22T15:40:00Z","v":6640,"vw":216.317902},{"c":216.24,"h":216.2599,"l":215.98,"n":105,"o":216.06,"t":"2026-10-22T15:45:00Z","v":3637,"vw":216.184602},{"c":216.57,"h":216.74,"l":216.241,"n":95,"o":216.241,"t":"2026-10-22T15:50:00Z","v":44372,"vw":216.720664},{"c":216.85,"h":217.02,"l":216.54,"n":83,"o":216.54,"t":"2026-10-22T15:55:00Z","v":3165,"vw":216.917265},{"c":216.95,"h":217.2706,"l":216.7219,"n":76,"o":217.06,"t":"2026-10-22T16:00:00Z","v":3969,"vw":216.959298},{"c":217.4,"h":217.505,"l":216.78,"n":60,"o":217.06,"t":"2026-10-22T16:05:00Z","v":1973,"vw":217.142564},{"c":217.14,"h":217.34,"l":216.95,"n":59,"o":217.18,"t":"2026-10-22T16:10:00Z","v":1483,"vw":217.174769},{"c":217.255,"h":217.26,"l":217.1668,"n":58,"o":217.18,"t":"2026-10-22T16:15:00Z","v":769,"vw":217.221665},{"c":217.2,"h":217.275,"l":216.955,"n":56,"o":217.275,"t":"2026-10-22T16:20:00Z","v":1733,"vw":217.141021},{"c":216.82,"h":217.24,"l":216.82,"n":123,"o":217.21,"t":"2026-10-22T16:25:00Z","v":5838,"vw":217.023737},{"c":216.44,"h":216.87,"l":216.32,"n":133,"o":216.82,"t":"2026-10-22T16:30:00Z","v":4084,"vw":216.618535},{"c":216.295,"h":216.52,"l":216.23,"n":80,"o":216.52,"t":"2026-10-22T16:35:00Z","v":3690,"vw":216.378046},{"c":215.92,"h":216.48,"l":215.92,"n":130,"o":216.35,"t":"2026-10-22T16:40:00Z","v":6886,"vw":216.154891},{"c":215.81,"h":215.985,"l":215.675,"n":93,"o":215.985,"t":"2026-10-22T16:45:00Z","v":5461,"vw":215.812037},{"c":216.025,"h":216.03,"l":215.63,"n":99,"o":215.77,"t":"2026-10-22T16:50:00Z","v":3874,"vw":215.796291},{"c":216.67,"h":216.765,"l":215.98,"n":79,"o":216.085,"t":"2026-10-22T16:55:00Z","v":3713,"vw":216.338281},{"c":216.36,"h":216.75,"l":216.36,"n":58,"o":216.75,"t":"2026-10-22T17:00:00Z","v":1368,"vw":216.489981},{"c":216.27,"h":216.375,"l":216.03,"n":58,"o":216.23,"t":"2026-10-22T17:05:00Z","v":1979,"vw":216.16348},{"c":216.32,"h":216.345,"l":216.06,"n":26,"o":216.06,"t":"2026-10-22T17:10:00Z","v":903,"vw":216.293096},{"c":216.49,"h":216.6,"l":216.28,"n":58,"o":216.51,"t":"2026-10-22T17:15:00Z","v":1796,"vw":216.485196},{"c":216.46,"h":216.71,"l":216.37,"n":209,"o":216.4178,"t":"2026-10-22T17:20:00Z","v":20649,"vw":216.519642},{"c":216.39,"h":216.39,"l":216.22,"n":70,"o":216.37,"t":"2026-10-22T17:25:00Z","v":5263,"vw":216.314092},{"c":216.1501,"h":216.38,"l":216.1501,"n":93,"o":216.33,"t":"2026-10-22T17:30:00Z","v":5902,"vw":216.238692},{"c":216.07,"h":216.2,"l":215.93,"n":162,"o":216.16,"t":"2026-10-22T17:35:00Z","v":7523,"vw":216.104544},{"c":215.93,"h":216.07,"l":215.92,"n":88,"o":216.07,"t":"2026-10-22T17:40:00Z","v":4457,"vw":216.001943},{"c":216.01,"h":216.09,"l":215.83,"n":200,"o":215.93,"t":"2026-10-22T17:45:00Z","v":35592,"vw":216.01607},{"c":215.93,"h":216.05,"l":215.81,"n":128,"o":215.97,"t":"2026-10-22T17:50:00Z","v":5307,"vw":215.916604},{"c":215.91,"h":216.05,"l":215.91,"n":49,"o":216.01,"t":"2026-10-22T17:55:00Z","v":1118,"vw":215.985709},{"c":215.23,"h":215.95,"l":215.07,"n":236,"o":215.94,"t":"2026-10-22T18:00:00Z","v":7645,"vw":215.445507},{"c":216.09,"h":216.09,"l":215.18,"n":106,"o":215.18,"t":"2026-10-22T18:05:00Z","v":4932,"vw":215.618834},{"c":215.985,"h":216.0439,"l":215.82,"n":70,"o":215.83,"t":"2026-10-22T18:10:00Z","v":7917,"vw":215.864812},{"c":216.45,"h":216.46,"l":215.84,"n":100,"o":215.98,"t":"2026-10-22T18:15:00Z","v":3664,"vw":216.159632},{"c":216.48,"h":216.655,"l":216.39,"n":87,"o":216.39,"t":"2026-10-22T18:20:00Z","v":3136,"vw":216.517058},{"c":216.35,"h":216.525,"l":216.12,"n":86,"o":216.525,"t":"2026-10-22T18:25:00Z","v":1854,"vw":216.287762},{"c":216.54,"h":216.54,"l":216.25,"n":41,"o":216.25,"t":"2026-10-22T18:30:00Z","v":1031,"vw":216.375546},{"c":216.57,"h":216.74,"l":216.4,"n":90,"o":216.525,"t":"2026-10-22T18:35:00Z","v":3859,"vw":216.629325},{"c":216.58,"h":216.67,"l":216.41,"n":104,"o":216.655,"t":"2026-10-22T18:40:00Z","v":9218,"vw":216.551673},{"c":216.63,"h":216.85,"l":216.618,"n":67,"o":216.73,"t":"2026-10-22T18:45:00Z","v":3087,"vw":216.796062},{"c":216.6401,"h":216.77,"l":216.61,"n":100,"o":216.76,"t":"2026-10-22T18:50:00Z","v":2780,"vw":216.698164},{"c":216.735,"h":216.87,"l":216.63,"n":139,"o":216.75,"t":"2026-10-22T18:55:00Z","v":3496,"vw":216.750013},{"c":216.65,"h":216.71,"l":216.23,"n":113,"o":216.645,"t":"2026-10-22T19:00:00Z","v":4428,"vw":216.536722},{"c":217.11,"h":217.22,"l":216.65,"n":114,"o":216.71,"t":"2026-10-22T19:05:00Z","v":7868,"vw":217.0147},{"c":217.45,"h":217.61,"l":217.105,"n":111,"o":217.105,"t":"2026-10-22T19:10:00Z","v":3478,"vw":217.31721},{"c":217.7,"h":217.7,"l":217.31,"n":102,"o":217.6299,"t":"2026-10-22T19:15:00Z","v":3618,"vw":217.522518},{"c":217.73,"h":217.93,"l":217.38,"n":115,"o":217.75,"t":"2026-10-22T19:20:00Z","v":4739,"vw":217.696631},{"c":217.96,"h":218.02,"l":217.62,"n":119,"o":217.66,"t":"2026-10-22T19:25:00Z","v":5105,"vw":217.860793},{"c":218,"h":218.33,"l":217.86,"n":95,"o":217.95,"t":"2026-10-22T19:30:00Z","v":3904,"vw":218.128596},{"c":218.12,"h":218.21,"l":217.81,"n":163,"o":218.07,"t":"2026-10-22T19:35:00Z","v":7931,"vw":218.018858},{"c":218.19,"h":218.28,"l":217.86,"n":167,"o":218.27,"t":"2026-10-22T19:40:00Z","v":5115,"vw":218.155526},{"c":217.81,"h":218.1676,"l":217.51,"n":153,"o":218,"t":"2026-10-22T19:45:00Z","v":6384,"vw":217.853883},{"c":218.43,"h":218.715,"l":217.81,"n":208,"o":217.9299,"t":"2026-10-22T19:50:00Z","v":6031,"vw":218.413989},{"c":218.22,"h":218.74,"l":218.22,"n":314,"o":218.42,"t":"2026-10-22T19:55:00Z","v":7994,"vw":218.443301},{"c":218.31,"h":218.31,"l":218.31,"n":15,"o":218.31,"t":"2026-10-22T20:00:00Z","v":4865,"vw":218.31},{"c":218.26,"h":220.0271,"l":218.26,"n":2,"o":220.0271,"t":"2026-10-22T20:05:00Z","v":1068,"vw":219.914588},{"c":218.31,"h":218.31,"l":218.31,"n":1,"o":218.31,"t":"2026-10-22T20:10:00Z","v":500,"vw":218.31},{"c":216.12,"h":216.12,"l":216.12,"n":1,"o":216.12,"t":"2026-10-22T20:25:00Z","v":350,"vw":216.12},{"c":218.31,"h":218.31,"l":218.31,"n":2,"o":218.31,"t":"2026-10-22T22:00:00Z","v":152,"vw":218.31}],"history":[{"c":163.94,"h":164.879,"l":162.855,"n":2308,"o":163.98,"t":"2024-10-21T04:00:00Z","v":105181,"vw":163.779667},{"c":161,"h":163.53,"l":160.35,"n":3625,"o":163.53,"t":"2024-10-22T04:00:00Z","v":294489,"vw":161.236109},{"c":160.16,"h":161.56,"l":159.45,"n":4250,"o":160.9,"t":"2024-10-23T04:00:00Z","v":525194,"vw":160.264802},{"c":158.65,"h":160.595,"l":158.62,"n":3238,"o":159.43,"t":"2024-10-24T04:00:00Z","v":278866,"vw":158.982485},{"c":159.38,"h":160.39,"l":158.82,"n":3406,"o":159.92,"t":"2024-10-25T04:00:00Z","v":273063,"vw":159.430657},{"c":159.38,"h":160.2699,"l":158.97,"n":4798,"o":160.1,"t":"2024-10-28T04:00:00Z","v":425509,"vw":159.545105},{"c":159.04,"h":159.63,"l":158.01,"n":4252,"o":158.9,"t":"2024-10-29T04:00:00Z","v":394382,"vw":159.166349},{"c":158.45,"h":160.06,"l":158.33,"n":2110,"o":158.69,"t":"2024-10-30T04:00:00Z","v":2132687,"vw":159.25777},{"c":153.8,"h":157.53,"l":153.72,"n":2863,"o":157.53,"t":"2024-10-31T04:00:00Z","v":595691,"vw":154.364972},{"c":154.98,"h":156.52,"l":154.83,"n":2057,"o":155.1,"t":"2024-11-01T04:00:00Z","v":157713,"vw":155.327126},{"c":155.28,"h":156.1477,"l":154.77,"n":2505,"o":154.98,"t":"2024-11-04T05:00:00Z","v":75305,"vw":155.508958},{"c":157.29,"h":157.31,"l":155.97,"n":1928,"o":156.08,"t":"2024-11-05T05:00:00Z","v":70157,"vw":156.627499},{"c":163.37,"h":164.34,"l":160.61,"n":3564,"o":164.02,"t":"2024-11-06T05:00:00Z","v":272611,"vw":162.37787},{"c":162.86,"h":164.2915,"l":162.39,"n":3411,"o":164.13,"t":"2024-11-07T05:00:00Z","v":164816,"vw":163.334134},{"c":168.5,"h":169.1,"l":164.28,"n":4181,"o":164.58,"t":"2024-11-08T05:00:00Z","v":194911,"vw":167.653911},{"c":171.01,"h":171.8199,"l":170.1362,"n":4150,"o":170.76,"t":"2024-11-11T05:00:00Z","v":176839,"vw":171.188254},{"c":169.17,"h":171.2,"l":168.11,"n":2368,"o":171.12,"t":"2024-11-12T05:00:00Z","v":150959,"vw":169.557964},{"c":171.34,"h":175.28,"l":171.23,"n":3442,"o":172.12,"t":"2024-11-13T05:00:00Z","v":165897,"vw":173.028146},{"c":165.5,"h":172.38,"l":165.46,"n":4502,"o":172.38,"t":"2024-11-14T05:00:00Z","v":229509,"vw":166.93586},{"c":164.75,"h":165.38,"l":163.815,"n":2362,"o":164.97,"t":"2024-11-15T05:00:00Z","v":142307,"vw":164.311551},{"c":165.04,"h":165.8741,"l":164,"n":1956,"o":165.39,"t":"2024-11-18T05:00:00Z","v":80882,"vw":165.072476},{"c":167.01,"h":167.35,"l":164.735,"n":2651,"o":165.02,"t":"2024-11-19T05:00:00Z","v":146621,"vw":166.435167},{"c":167.78,"h":168.03,"l":165.735,"n":2485,"o":167.78,"t":"2024-11-20T05:00:00Z","v":189363,"vw":166.658029},{"c":170.17,"h":170.8563,"l":167.2832,"n":2335,"o":168.63,"t":"2024-11-21T05:00:00Z","v":185892,"vw":170.136961},{"c":172.56,"h":172.8364,"l":171.09,"n":2822,"o":171.12,"t":"2024-11-22T05:00:00Z","v":102156,"vw":172.038117},{"c":172.49,"h":175.115,"l":171.735,"n":2247,"o":174.83,"t":"2024-11-25T05:00:00Z","v":113542,"vw":172.995154},{"c":174.44,"h":175.7,"l":173.19,"n":2393,"o":173.19,"t":"2024-11-26T05:00:00Z","v":130794,"vw":174.506503},{"c":173.77,"h":175.7799,"l":173.42,"n":1842,"o":175.18,"t":"2024-11-27T05:00:00Z","v":72481,"vw":174.465385},{"c":176.52,"h":177,"l":174.94,"n":1067,"o":174.94,"t":"2024-11-29T05:00:00Z","v":48323,"vw":176.118865},{"c":173.1,"h":177.27,"l":172.67,"n":3377,"o":177.27,"t":"2024-12-02T05:00:00Z","v":155357,"vw":173.416091},{"c":172.09,"h":172.83,"l":171.51,"n":2626,"o":172.64,"t":"2024-12-03T05:00:00Z","v":125288,"vw":172.214567},{"c":174.66,"h":174.66,"l":172.02,"n":1948,"o":172.28,"t":"2024-12-04T05:00:00Z","v":97067,"vw":174.068966},{"c":172.48,"h":174.13,"l":172.26,"n":1807,"o":173.73,"t":"2024-12-05T05:00:00Z","v":96462,"vw":172.97942},{"c":171.76,"h":173.46,"l":171.45,"n":1887,"o":173.46,"t":"2024-12-06T05:00:00Z","v":83914,"vw":172.119617},{"c":168.33,"h":172.08,"l":167.51,"n":3474,"o":172.08,"t":"2024-12-09T05:00:00Z","v":172093,"vw":168.541755},{"c":168.48,"h":169.6311,"l":168.0501,"n":1774,"o":168.33,"t":"2024-12-10T05:00:00Z","v":108487,"vw":168.708004},{"c":168.64,"h":169.3948,"l":167.84,"n":1381,"o":169.37,"t":"2024-12-11T05:00:00Z","v":75819,"vw":168.759054},{"c":166.62,"h":168.72,"l":166.4394,"n":1735,"o":168.39,"t":"2024-12-12T05:00:00Z","v":114050,"vw":167.471411},{"c":168.31,"h":168.33,"l":166.55,"n":1709,"o":166.9,"t":"2024-12-13T05:00:00Z","v":82788,"vw":167.505394},{"c":171.42,"h":171.5799,"l":167.6,"n":2464,"o":168.74,"t":"2024-12-16T05:00:00Z","v":103575,"vw":170.346728},{"c":169.68,"h":170.63,"l":168.18,"n":1829,"o":170.63,"t":"2024-12-17T05:00:00Z","v":117532,"vw":169.319055},{"c":162.35,"h":169.62,"l":162.12,"n":2479,"o":169.62,"t":"2024-12-18T05:00:00Z","v":114786,"vw":165.86116},{"c":163.21,"h":165.805,"l":162.34,"n":2730,"o":164,"t":"2024-12-19T05:00:00Z","v":164695,"vw":163.556936},{"c":166.35,"h":167.34,"l":161.4485,"n":3937,"o":161.83,"t":"2024-12-20T05:00:00Z","v":152786,"vw":165.898658},{"c":165.73,"h":166.82,"l":164.2001,"n":1737,"o":166.12,"t":"2024-12-23T05:00:00Z","v":118469,"vw":165.217177},{"c":168.79,"h":168.79,"l":165.34,"n":1180,"o":165.98,"t":"2024-12-24T05:00:00Z","v":57197,"vw":167.246079},{"c":170.55,"h":170.686,"l":167.8,"n":1344,"o":168.68,"t":"2024-12-26T05:00:00Z","v":76755,"vw":169.822627},{"c":169.01,"h":170.7061,"l":167.7502,"n":1277,"o":169.74,"t":"2024-12-27T05:00:00Z","v":40737,"vw":168.550747},{"c":166.49,"h":167.58,"l":164.0409,"n":1790,"o":166.42,"t":"2024-12-30T05:00:00Z","v":88832,"vw":166.065736},{"c":165.82,"h":167.5,"l":164.8301,"n":1440,"o":167.41,"t":"2024-12-31T05:00:00Z","v":102037,"vw":165.688006},{"c":165.37,"h":167.43,"l":163.98,"n":2410,"o":166.77,"t":"2025-01-02T05:00:00Z","v":99406,"vw":165.891217},{"c":169.51,"h":169.51,"l":165.38,"n":2171,"o":165.49,"t":"2025-01-03T05:00:00Z","v":139580,"vw":168.588543},{"c":168.47,"h":170.8,"l":167.97,"n":2469,"o":170.73,"t":"2025-01-06T05:00:00Z","v":112723,"vw":169.18575},{"c":167.32,"h":170.43,"l":166.65,"n":2043,"o":169.01,"t":"2025-01-07T05:00:00Z","v":247097,"vw":167.745099},{"c":168.12,"h":168.35,"l":165.07,"n":2381,"o":166.49,"t":"2025-01-08T05:00:00Z","v":130640,"vw":167.197897},{"c":166,"h":167.2,"l":164.73,"n":2244,"o":166.58,"t":"2025-01-10T05:00:00Z","v":126006,"vw":166.060325},{"c":166.1,"h":166.33,"l":163.99,"n":2067,"o":164.28,"t":"2025-01-13T05:00:00Z","v":69397,"vw":165.375567},{"c":168.43,"h":168.73,"l":166.22,"n":1530,"o":167.95,"t":"2025-01-14T05:00:00Z","v":91951,"vw":167.904669},{"c":170.5,"h":171.78,"l":169.5,"n":2283,"o":171.19,"t":"2025-01-15T05:00:00Z","v":203397,"vw":170.214307},{"c":171.75,"h":172.21,"l":170.5,"n":1553,"o":170.87,"t":"2025-01-16T05:00:00Z","v":153752,"vw":171.263982},{"c":172.65,"h":174.19,"l":172.3301,"n":1866,"o":173.07,"t":"2025-01-17T05:00:00Z","v":125662,"vw":173.063673},{"c":180.76,"h":180.76,"l":175.43,"n":4709,"o":175.45,"t":"2025-01-21T05:00:00Z","v":252791,"vw":179.625808},{"c":179.09,"h":180.05,"l":178.02,"n":3459,"o":180.05,"t":"2025-01-22T05:00:00Z","v":180269,"vw":179.08195},{"c":180.77,"h":180.99,"l":178.01,"n":2408,"o":179.86,"t":"2025-01-23T05:00:00Z","v":133875,"vw":179.858015},{"c":178.94,"h":181.385,"l":178.72,"n":2270,"o":181.09,"t":"2025-01-24T05:00:00Z","v":114885,"vw":179.763405},{"c":174.9,"h":177.29,"l":173.78,"n":2803,"o":176.88,"t":"2025-01-27T05:00:00Z","v":163626,"vw":174.973265},{"c":174.18,"h":176.84,"l":173.33,"n":2064,"o":176.71,"t":"2025-01-28T05:00:00Z","v":98324,"vw":174.848257},{"c":172.63,"h":175.295,"l":171.9,"n":2053,"o":174.16,"t":"2025-01-29T05:00:00Z","v":130333,"vw":173.026623},{"c":175.44,"h":175.62,"l":172.86,"n":1702,"o":173.4,"t":"2025-01-30T05:00:00Z","v":94980,"vw":174.364093},{"c":175.46,"h":178.38,"l":175,"n":2066,"o":175.71,"t":"2025-01-31T05:00:00Z","v":83671,"vw":176.426769},{"c":174.87,"h":176.28,"l":171.52,"n":2871,"o":172.1,"t":"2025-02-03T05:00:00Z","v":223760,"vw":173.528716},{"c":174.75,"h":176.5845,"l":174.2276,"n":1588,"o":175,"t":"2025-02-04T05:00:00Z","v":97786,"vw":174.930727},{"c":175.82,"h":176.2626,"l":174.6,"n":1953,"o":175.89,"t":"2025-02-05T05:00:00Z","v":99378,"vw":175.649111},{"c":173.37,"h":175.3239,"l":171.435,"n":2575,"o":175.32,"t":"2025-02-06T05:00:00Z","v":129731,"vw":173.223684},{"c":173.15,"h":175.41,"l":172.59,"n":1916,"o":173.83,"t":"2025-02-07T05:00:00Z","v":79420,"vw":174.002389},{"c":175.78,"h":176.23,"l":173.624,"n":1926,"o":174.02,"t":"2025-02-10T05:00:00Z","v":122900,"vw":174.906443},{"c":173.88,"h":174.8795,"l":173.17,"n":1898,"o":174.71,"t":"2025-02-11T05:00:00Z","v":102835,"vw":173.704279},{"c":171.49,"h":173.93,"l":171.0611,"n":2358,"o":172.01,"t":"2025-02-12T05:00:00Z","v":104570,"vw":172.283772},{"c":170.03,"h":172.25,"l":169.71,"n":3597,"o":172.25,"t":"2025-02-13T05:00:00Z","v":219694,"vw":170.646708},{"c":168.77,"h":170.25,"l":167.34,"n":4250,"o":170.25,"t":"2025-02-14T05:00:00Z","v":210332,"vw":168.469818},{"c":170.22,"h":172.29,"l":169.57,"n":3112,"o":170.8,"t":"2025-02-18T05:00:00Z","v":171824,"vw":170.950252},{"c":168.93,"h":171.5,"l":168.84,"n":1865,"o":170.77,"t":"2025-02-19T05:00:00Z","v":87113,"vw":170.206488},{"c":167.59,"h":168.93,"l":164.92,"n":2996,"o":168.34,"t":"2025-02-20T05:00:00Z","v":203699,"vw":166.578682},{"c":162.69,"h":168.3225,"l":162.15,"n":2675,"o":168.28,"t":"2025-02-21T05:00:00Z","v":119386,"vw":163.815057},{"c":161.63,"h":164.115,"l":160.68,"n":2463,"o":163.93,"t":"2025-02-24T05:00:00Z","v":126530,"vw":162.28908},{"c":161.78,"h":163.24,"l":159.57,"n":2266,"o":161.26,"t":"2025-02-25T05:00:00Z","v":265429,"vw":160.942923},{"c":163.5,"h":165.535,"l":162.5749,"n":1712,"o":163.65,"t":"2025-02-26T05:00:00Z","v":95465,"vw":164.273095},{"c":163.36,"h":165.97,"l":163.22,"n":1715,"o":165.36,"t":"2025-02-27T05:00:00Z","v":109671,"vw":164.461679},{"c":166.26,"h":166.3,"l":161.25,"n":1499,"o":161.25,"t":"2025-02-28T05:00:00Z","v":132329,"vw":165.492419},{"c":162.63,"h":168.84,"l":162.11,"n":2561,"o":167.53,"t":"2025-03-03T05:00:00Z","v":188118,"vw":165.733211},{"c":160.06,"h":163.71,"l":158.2249,"n":2988,"o":160.93,"t":"2025-03-04T05:00:00Z","v":195419,"vw":160.655308},{"c":164.6,"h":165.22,"l":159.71,"n":2357,"o":160.26,"t":"2025-03-05T05:00:00Z","v":139463,"vw":163.290179},{"c":160.68,"h":162.97,"l":159.3701,"n":2333,"o":162.55,"t":"2025-03-06T05:00:00Z","v":118575,"vw":160.745578},{"c":160.97,"h":161.52,"l":157.38,"n":2402,"o":158.92,"t":"2025-03-07T05:00:00Z","v":131015,"vw":159.845953},{"c":157.71,"h":160.42,"l":156.45,"n":2468,"o":158.31,"t":"2025-03-10T04:00:00Z","v":156137,"vw":158.377465},{"c":158.23,"h":159.5499,"l":156.05,"n":2482,"o":157.53,"t":"2025-03-11T04:00:00Z","v":175766,"vw":157.304582},{"c":159.08,"h":160.2074,"l":157.04,"n":1553,"o":160.07,"t":"2025-03-12T04:00:00Z","v":111528,"vw":158.629962},{"c":158.66,"h":160.02,"l":157.49,"n":1636,"o":159.39,"t":"2025-03-13T04:00:00Z","v":129083,"vw":158.495726},{"c":161.79,"h":162.03,"l":159.87,"n":1637,"o":160.03,"t":"2025-03-14T04:00:00Z","v":100422,"vw":161.422717},{"c":164.1,"h":165,"l":161.762,"n":1975,"o":161.85,"t":"2025-03-17T04:00:00Z","v":155733,"vw":163.922492},{"c":162.99,"h":163.77,"l":161.81,"n":1923,"o":163.58,"t":"2025-03-18T04:00:00Z","v":94036,"vw":162.992378},{"c":166.71,"h":166.93,"l":163.94,"n":2376,"o":163.94,"t":"2025-03-19T04:00:00Z","v":258822,"vw":165.556395},{"c":164.91,"h":166.34,"l":164.549,"n":1934,"o":165.19,"t":"2025-03-20T04:00:00Z","v":88039,"vw":165.090033},{"c":164.4,"h":164.69,"l":163.0449,"n":1755,"o":163.86,"t":"2025-03-21T04:00:00Z","v":90772,"vw":163.971058},{"c":168.95,"h":169.09,"l":165.54,"n":1936,"o":165.93,"t":"2025-03-24T04:00:00Z","v":74489,"vw":167.986766},{"c":170.22,"h":170.22,"l":168.51,"n":1463,"o":168.98,"t":"2025-03-25T04:00:00Z","v":57329,"vw":169.589645},{"c":166.72,"h":170.84,"l":166.39,"n":1489,"o":170.18,"t":"2025-03-26T04:00:00Z","v":57229,"vw":168.138135},{"c":165.16,"h":167.67,"l":164.6699,"n":1562,"o":166.16,"t":"2025-03-27T04:00:00Z","v":66030,"vw":166.192491},{"c":161.89,"h":165.15,"l":161.3674,"n":1448,"o":165.12,"t":"2025-03-28T04:00:00Z","v":49042,"vw":162.354372},{"c":160.69,"h":161.97,"l":158.0985,"n":1891,"o":159.49,"t":"2025-03-31T04:00:00Z","v":73894,"vw":160.316802},{"c":161.94,"h":162.36,"l":158.75,"n":2213,"o":160.43,"t":"2025-04-01T04:00:00Z","v":118653,"vw":161.041142},{"c":164.52,"h":165.645,"l":159.74,"n":2077,"o":159.74,"t":"2025-04-02T04:00:00Z","v":109596,"vw":163.522607},{"c":156.94,"h":161.32,"l":156.3623,"n":2859,"o":158.69,"t":"2025-04-03T04:00:00Z","v":106929,"vw":158.253768},{"c":144.94,"h":152.25,"l":144.14,"n":5116,"o":151.522,"t":"2025-04-04T04:00:00Z","v":290132,"vw":146.820734},{"c":146,"h":149.16,"l":137.0942,"n":4045,"o":139.25,"t":"2025-04-07T04:00:00Z","v":218397,"vw":143.306501},{"c":147.51,"h":154.4426,"l":145.6,"n":3964,"o":153.25,"t":"2025-04-08T04:00:00Z","v":172757,"vw":150.006427},{"c":162.15,"h":163.09,"l":145.55,"n":3216,"o":146.34,"t":"2025-04-09T04:00:00Z","v":188773,"vw":153.800427},{"c":159.13,"h":161.49,"l":154.46,"n":3206,"o":159.01,"t":"2025-04-10T04:00:00Z","v":110393,"vw":159.130489},{"c":162.4,"h":163,"l":158.06,"n":1906,"o":159.19,"t":"2025-04-11T04:00:00Z","v":124736,"vw":161.536355},{"c":163.87,"h":164.83,"l":162.06,"n":2118,"o":164.83,"t":"2025-04-14T04:00:00Z","v":84117,"vw":163.743104},{"c":163.62,"h":165.62,"l":163.03,"n":1825,"o":163.03,"t":"2025-04-15T04:00:00Z","v":64926,"vw":163.99764},{"c":162.91,"h":164.3185,"l":161.1832,"n":2089,"o":162.35,"t":"2025-04-16T04:00:00Z","v":135232,"vw":162.950586},{"c":162.86,"h":164.1751,"l":161.5815,"n":1901,"o":163,"t":"2025-04-17T04:00:00Z","v":78463,"vw":163.185517},{"c":159.04,"h":161.69,"l":157.24,"n":1861,"o":161.59,"t":"2025-04-21T04:00:00Z","v":64403,"vw":158.877871},{"c":159.88,"h":160.43,"l":156.8261,"n":1903,"o":159.07,"t":"2025-04-22T04:00:00Z","v":93805,"vw":159.173722},{"c":163.57,"h":166.9715,"l":163.0356,"n":1943,"o":164.57,"t":"2025-04-23T04:00:00Z","v":146974,"vw":165.096154},{"c":167.91,"h":168,"l":163.5201,"n":2131,"o":163.93,"t":"2025-04-24T04:00:00Z","v":95574,"vw":166.706112},{"c":169.71,"h":169.73,"l":167.5368,"n":2572,"o":168.02,"t":"2025-04-25T04:00:00Z","v":73445,"vw":168.772371},{"c":170.33,"h":172.4,"l":168.2,"n":1979,"o":170.82,"t":"2025-04-28T04:00:00Z","v":50660,"vw":169.755207},{"c":171.84,"h":171.97,"l":169.93,"n":1836,"o":169.93,"t":"2025-04-29T04:00:00Z","v":128674,"vw":171.491084},{"c":170.96,"h":171.2951,"l":167.42,"n":1814,"o":169.79,"t":"2025-04-30T04:00:00Z","v":67669,"vw":169.841275},{"c":173.25,"h":174.31,"l":171.22,"n":1757,"o":172.73,"t":"2025-05-01T04:00:00Z","v":84087,"vw":173.292726},{"c":177.16,"h":178.44,"l":174.96,"n":2455,"o":175.21,"t":"2025-05-02T04:00:00Z","v":116474,"vw":177.011212},{"c":176.72,"h":177.68,"l":175.69,"n":1888,"o":176.06,"t":"2025-05-05T04:00:00Z","v":108055,"vw":176.687031},{"c":175.5,"h":175.5,"l":172.56,"n":1826,"o":174.43,"t":"2025-05-06T04:00:00Z","v":331312,"vw":174.825436},{"c":175.26,"h":176.3017,"l":174.4035,"n":2779,"o":174.93,"t":"2025-05-07T04:00:00Z","v":114249,"vw":175.108418},{"c":178.73,"h":180.21,"l":176.4831,"n":2228,"o":177.6,"t":"2025-05-08T04:00:00Z","v":142704,"vw":179.090554},{"c":177.3,"h":179.09,"l":175.5474,"n":2283,"o":179.06,"t":"2025-05-09T04:00:00Z","v":74439,"vw":177.027013},{"c":180.09,"h":182,"l":177.36,"n":3269,"o":182,"t":"2025-05-12T04:00:00Z","v":143268,"vw":179.38035},{"c":182.98,"h":184.72,"l":181.52,"n":3348,"o":181.52,"t":"2025-05-13T04:00:00Z","v":180688,"vw":183.638145},{"c":183.59,"h":184.18,"l":181.659,"n":2652,"o":183.24,"t":"2025-05-14T04:00:00Z","v":145620,"vw":183.107558},{"c":187.04,"h":187.04,"l":183.56,"n":2500,"o":183.56,"t":"2025-05-15T04:00:00Z","v":109107,"vw":185.51771},{"c":189.28,"h":189.28,"l":187,"n":1989,"o":187.38,"t":"2025-05-16T04:00:00Z","v":124742,"vw":188.168503},{"c":188.5,"h":188.5,"l":186.39,"n":2489,"o":186.8,"t":"2025-05-19T04:00:00Z","v":113844,"vw":187.901595},{"c":188.61,"h":189.17,"l":187.335,"n":1845,"o":187.5,"t":"2025-05-20T04:00:00Z","v":71227,"vw":188.343772},{"c":184.79,"h":188.4,"l":184.13,"n":2739,"o":188.2,"t":"2025-05-21T04:00:00Z","v":115580,"vw":186.501794},{"c":184.93,"h":186.1375,"l":183,"n":2468,"o":183.82,"t":"2025-05-22T04:00:00Z","v":106687,"vw":184.552623},{"c":186.09,"h":186.52,"l":183,"n":2238,"o":183.31,"t":"2025-05-23T04:00:00Z","v":112838,"vw":185.541444},{"c":192.58,"h":192.58,"l":189.07,"n":3004,"o":189.35,"t":"2025-05-27T04:00:00Z","v":114498,"vw":191.276444},{"c":192.53,"h":194.41,"l":191.91,"n":2466,"o":193.47,"t":"2025-05-28T04:00:00Z","v":117877,"vw":192.943723},{"c":191.54,"h":193.6,"l":190.785,"n":2929,"o":193.6,"t":"2025-05-29T04:00:00Z","v":121070,"vw":191.749153},{"c":191.28,"h":191.9,"l":188.52,"n":2335,"o":190.66,"t":"2025-05-30T04:00:00Z","v":76884,"vw":190.686951},{"c":192.12,"h":192.25,"l":189.88,"n":2523,"o":192.25,"t":"2025-06-02T04:00:00Z","v":101467,"vw":191.491499},{"c":194.24,"h":195.05,"l":192.94,"n":2863,"o":193.84,"t":"2025-06-03T04:00:00Z","v":170589,"vw":194.24476},{"c":195.29,"h":196,"l":194,"n":2920,"o":194.81,"t":"2025-06-04T04:00:00Z","v":84673,"vw":195.092464},{"c":194.54,"h":195.97,"l":193.87,"n":2763,"o":195.97,"t":"2025-06-05T04:00:00Z","v":106162,"vw":194.98694},{"c":198.33,"h":198.4738,"l":196.506,"n":2406,"o":197.04,"t":"2025-06-06T04:00:00Z","v":90192,"vw":197.746412},{"c":200.74,"h":201.67,"l":197.57,"n":4528,"o":201.26,"t":"2025-06-09T04:00:00Z","v":158776,"vw":200.782027},{"c":197.04,"h":200.43,"l":195.71,"n":3688,"o":200.43,"t":"2025-06-10T04:00:00Z","v":161843,"vw":197.194359},{"c":198.58,"h":198.95,"l":193.69,"n":2746,"o":197.81,"t":"2025-06-11T04:00:00Z","v":116088,"vw":197.49882},{"c":198.44,"h":199.0756,"l":196.84,"n":2294,"o":196.9,"t":"2025-06-12T04:00:00Z","v":108596,"vw":198.287073},{"c":197.83,"h":199.5799,"l":196.705,"n":5269,"o":197.71,"t":"2025-06-13T04:00:00Z","v":224388,"vw":197.863281},{"c":196.74,"h":199.4899,"l":196.197,"n":4450,"o":199.44,"t":"2025-06-16T04:00:00Z","v":159761,"vw":197.72756},{"c":197.7,"h":198.41,"l":195.7,"n":3566,"o":196.47,"t":"2025-06-17T04:00:00Z","v":146659,"vw":197.396198},{"c":196.56,"h":199.5263,"l":196.2341,"n":4633,"o":198.11,"t":"2025-06-18T04:00:00Z","v":219633,"vw":198.052714},{"c":198.65,"h":199.525,"l":196,"n":4051,"o":198.31,"t":"2025-06-20T04:00:00Z","v":142864,"vw":198.342836},{"c":201.1,"h":201.6399,"l":197.91,"n":5406,"o":198.74,"t":"2025-06-23T04:00:00Z","v":213146,"vw":200.244221},{"c":200.89,"h":201.98,"l":198.14,"n":4121,"o":201.94,"t":"2025-06-24T04:00:00Z","v":137375,"vw":200.122441},{"c":201.61,"h":203.64,"l":201.335,"n":3998,"o":202.78,"t":"2025-06-25T04:00:00Z","v":189708,"vw":202.064304},{"c":206.97,"h":207.14,"l":202.395,"n":3956,"o":202.43,"t":"2025-06-26T04:00:00Z","v":166084,"vw":205.910874},{"c":209.81,"h":210.74,"l":206.97,"n":4677,"o":207.61,"t":"2025-06-27T04:00:00Z","v":214203,"vw":208.819254},{"c":210.94,"h":211.56,"l":210,"n":5215,"o":211.29,"t":"2025-06-30T04:00:00Z","v":205780,"vw":210.903833},{"c":205.84,"h":209.98,"l":204.63,"n":7577,"o":209.78,"t":"2025-07-01T04:00:00Z","v":430595,"vw":206.953958},{"c":206.47,"h":206.47,"l":204.19,"n":5704,"o":205.68,"t":"2025-07-02T04:00:00Z","v":241219,"vw":205.566164},{"c":208.93,"h":208.93,"l":206.8,"n":2541,"o":207.29,"t":"2025-07-03T04:00:00Z","v":93296,"vw":208.220259},{"c":209.7,"h":210.11,"l":207.9637,"n":6271,"o":209.28,"t":"2025-07-07T04:00:00Z","v":300653,"vw":209.061103},{"c":208.18,"h":210.13,"l":205.71,"n":4528,"o":209.75,"t":"2025-07-08T04:00:00Z","v":154078,"vw":208.271196},{"c":210,"h":210.1,"l":207.835,"n":4494,"o":209.26,"t":"2025-07-09T04:00:00Z","v":162502,"vw":209.358696},{"c":209.74,"h":210.88,"l":207.36,"n":4675,"o":210.88,"t":"2025-07-10T04:00:00Z","v":150708,"vw":209.568345},{"c":212.04,"h":212.5394,"l":210.34,"n":5092,"o":210.34,"t":"2025-07-11T04:00:00Z","v":162396,"vw":211.842917},{"c":216.07,"h":216.3,"l":211.19,"n":6337,"o":212.29,"t":"2025-07-14T04:00:00Z","v":268953,"vw":215.138616},{"c":214.7,"h":216.5999,"l":214.39,"n":6269,"o":216.06,"t":"2025-07-15T04:00:00Z","v":227255,"vw":215.486999},{"c":217.46,"h":217.88,"l":213.376,"n":5329,"o":215.62,"t":"2025-07-16T04:00:00Z","v":263078,"vw":215.736126},{"c":222.95,"h":223.4881,"l":219.11,"n":8631,"o":219.47,"t":"2025-07-17T04:00:00Z","v":379310,"vw":221.940253},{"c":222.35,"h":224.17,"l":221.4,"n":4815,"o":223.49,"t":"2025-07-18T04:00:00Z","v":172234,"vw":222.844701},{"c":218.96,"h":223.7202,"l":218.69,"n":6749,"o":223.01,"t":"2025-07-21T04:00:00Z","v":245882,"vw":220.464431},{"c":215.72,"h":216.66,"l":212.7,"n":7056,"o":215.85,"t":"2025-07-22T04:00:00Z","v":280471,"vw":215.480679},{"c":221.05,"h":221.3475,"l":217.56,"n":4358,"o":217.56,"t":"2025-07-23T04:00:00Z","v":183759,"vw":219.538367},{"c":219.57,"h":222.7639,"l":219.32,"n":3868,"o":221.34,"t":"2025-07-24T04:00:00Z","v":131223,"vw":220.880691},{"c":220.48,"h":221.2199,"l":218,"n":3743,"o":219.77,"t":"2025-07-25T04:00:00Z","v":141027,"vw":219.918726},{"c":220.29,"h":222.8599,"l":218.0177,"n":3601,"o":222.25,"t":"2025-07-28T04:00:00Z","v":126184,"vw":219.413929},{"c":217.98,"h":221.61,"l":217.3,"n":4773,"o":221.54,"t":"2025-07-29T04:00:00Z","v":170130,"vw":218.77394},{"c":218.72,"h":219.765,"l":217.4,"n":3355,"o":218.18,"t":"2025-07-30T04:00:00Z","v":128913,"vw":218.70156},{"c":216.54,"h":218.42,"l":215.15,"n":3750,"o":218.32,"t":"2025-07-31T04:00:00Z","v":142245,"vw":216.854408},{"c":214.28,"h":215.3649,"l":208.85,"n":5579,"o":212.97,"t":"2025-08-01T04:00:00Z","v":314779,"vw":212.301235},{"c":216.9,"h":217.455,"l":215,"n":4051,"o":216,"t":"2025-08-04T04:00:00Z","v":161549,"vw":216.889413},{"c":218.08,"h":221.17,"l":216.15,"n":4695,"o":219.47,"t":"2025-08-05T04:00:00Z","v":261934,"vw":217.925516},{"c":216.84,"h":218.17,"l":215.8701,"n":3224,"o":218.17,"t":"2025-08-06T04:00:00Z","v":119489,"vw":217.255969},{"c":215.32,"h":217.03,"l":213.08,"n":4239,"o":217.03,"t":"2025-08-07T04:00:00Z","v":167113,"vw":214.221055},{"c":214.39,"h":218.7899,"l":213.5101,"n":3222,"o":217.35,"t":"2025-08-08T04:00:00Z","v":197165,"vw":215.217978},{"c":214.93,"h":216.2,"l":212.8801,"n":3157,"o":214.83,"t":"2025-08-11T04:00:00Z","v":127515,"vw":214.814473},{"c":218.46,"h":218.785,"l":215.14,"n":2472,"o":215.74,"t":"2025-08-12T04:00:00Z","v":132785,"vw":217.544559},{"c":218.98,"h":221.31,"l":214.8001,"n":4074,"o":220.7,"t":"2025-08-13T04:00:00Z","v":203784,"vw":217.708605},{"c":216.56,"h":219.27,"l":216.12,"n":3109,"o":217.72,"t":"2025-08-14T04:00:00Z","v":144629,"vw":217.279691},{"c":215.51,"h":217.14,"l":213.98,"n":3111,"o":217.14,"t":"2025-08-15T04:00:00Z","v":152234,"vw":215.637323},{"c":216.58,"h":217.44,"l":215.14,"n":3571,"o":215.7,"t":"2025-08-18T04:00:00Z","v":155329,"vw":216.526978},{"c":211.91,"h":216.58,"l":211.2,"n":4397,"o":216.58,"t":"2025-08-19T04:00:00Z","v":170843,"vw":213.015951},{"c":212.06,"h":212.52,"l":208.77,"n":4422,"o":211.06,"t":"2025-08-20T04:00:00Z","v":179173,"vw":210.687514},{"c":213.37,"h":214.18,"l":211.85,"n":2953,"o":212.09,"t":"2025-08-21T04:00:00Z","v":142341,"vw":213.34648},{"c":216.15,"h":218.214,"l":214.05,"n":2942,"o":214.05,"t":"2025-08-22T04:00:00Z","v":132389,"vw":216.775868},{"c":216.2,"h":219,"l":216.05,"n":3702,"o":216.82,"t":"2025-08-25T04:00:00Z","v":152550,"vw":217.617038},{"c":220.36,"h":220.87,"l":216.99,"n":3277,"o":216.99,"t":"2025-08-26T04:00:00Z","v":182920,"vw":219.815667},{"c":219.58,"h":220.7699,"l":219,"n":3828,"o":220.65,"t":"2025-08-27T04:00:00Z","v":206588,"vw":220.043087},{"c":220.27,"h":220.6687,"l":218.7126,"n":2782,"o":220.16,"t":"2025-08-28T04:00:00Z","v":134735,"vw":219.782513},{"c":217.44,"h":220.8715,"l":216.62,"n":3078,"o":220.74,"t":"2025-08-29T04:00:00Z","v":110240,"vw":217.773853},{"c":217.71,"h":218.2668,"l":213.72,"n":4445,"o":215.42,"t":"2025-09-02T04:00:00Z","v":179082,"vw":216.581734},{"c":215.09,"h":218.75,"l":213.9,"n":2941,"o":218.52,"t":"2025-09-03T04:00:00Z","v":116597,"vw":216.054801},{"c":215.29,"h":215.89,"l":213.08,"n":2684,"o":215.42,"t":"2025-09-04T04:00:00Z","v":108506,"vw":214.854833},{"c":216.64,"h":217.26,"l":211.8,"n":3068,"o":216.87,"t":"2025-09-05T04:00:00Z","v":122735,"vw":214.235122},{"c":217.93,"h":218.01,"l":216.228,"n":3674,"o":217.03,"t":"2025-09-08T04:00:00Z","v":174493,"vw":217.366077},{"c":215.5,"h":217.455,"l":213.72,"n":2959,"o":217.09,"t":"2025-09-09T04:00:00Z","v":108478,"vw":215.645037},{"c":218.49,"h":218.49,"l":216.37,"n":3276,"o":216.37,"t":"2025-09-10T04:00:00Z","v":165278,"vw":217.419058},{"c":220.78,"h":222.87,"l":218.87,"n":3203,"o":218.87,"t":"2025-09-11T04:00:00Z","v":98987,"vw":221.00361},{"c":221.32,"h":222.29,"l":220.4301,"n":2822,"o":221.39,"t":"2025-09-12T04:00:00Z","v":112158,"vw":221.420726},{"c":223.54,"h":224.29,"l":221.13,"n":3656,"o":222.3,"t":"2025-09-15T04:00:00Z","v":156411,"vw":223.264717},{"c":224.51,"h":225.25,"l":222.25,"n":3731,"o":224.44,"t":"2025-09-16T04:00:00Z","v":200530,"vw":224.124956},{"c":222.89,"h":225.2069,"l":221.1303,"n":3085,"o":224.51,"t":"2025-09-17T04:00:00Z","v":106642,"vw":223.380143},{"c":227.15,"h":227.32,"l":223.6,"n":2850,"o":224.13,"t":"2025-09-18T04:00:00Z","v":163268,"vw":226.27181},{"c":226.91,"h":228.02,"l":225.4244,"n":3262,"o":228.02,"t":"2025-09-19T04:00:00Z","v":127918,"vw":226.750452},{"c":227.83,"h":228.078,"l":224.785,"n":3158,"o":225.82,"t":"2025-09-22T04:00:00Z","v":91116,"vw":226.690312},{"c":230.12,"h":231.07,"l":228.4,"n":2942,"o":228.4,"t":"2025-09-23T04:00:00Z","v":95954,"vw":229.638951},{"c":226.47,"h":230.8,"l":226.27,"n":3209,"o":230.8,"t":"2025-09-24T04:00:00Z","v":121960,"vw":228.620231},{"c":226.06,"h":226.825,"l":222.0701,"n":2789,"o":224.32,"t":"2025-09-25T04:00:00Z","v":101999,"vw":225.345808},{"c":230.33,"h":231.4499,"l":228.03,"n":3690,"o":228.06,"t":"2025-09-26T04:00:00Z","v":123451,"vw":229.722206},{"c":230.96,"h":234.4281,"l":229.67,"n":4039,"o":233.63,"t":"2025-09-29T04:00:00Z","v":190873,"vw":232.083682},{"c":234.96,"h":235.26,"l":230.4,"n":4998,"o":230.4,"t":"2025-09-30T04:00:00Z","v":237341,"vw":233.042534},{"c":236.5,"h":237.32,"l":233.45,"n":4815,"o":233.87,"t":"2025-10-01T04:00:00Z","v":161748,"vw":236.095418},{"c":238.1,"h":239.31,"l":236.13,"n":4357,"o":237.88,"t":"2025-10-02T04:00:00Z","v":162575,"vw":237.625225},{"c":240.67,"h":241.995,"l":238,"n":4399,"o":239.54,"t":"2025-10-03T04:00:00Z","v":137314,"vw":240.711598},{"c":247.03,"h":247.169,"l":242.59,"n":5012,"o":242.97,"t":"2025-10-06T04:00:00Z","v":177253,"vw":245.336939},{"c":245.76,"h":248.52,"l":243.87,"n":4575,"o":247.2,"t":"2025-10-07T04:00:00Z","v":134363,"vw":246.166475},{"c":249.64,"h":249.6528,"l":245.92,"n":3958,"o":246.51,"t":"2025-10-08T04:00:00Z","v":174696,"vw":248.357607},{"c":245.48,"h":250.87,"l":244.84,"n":4878,"o":249.98,"t":"2025-10-09T04:00:00Z","v":205384,"vw":247.753456},{"c":238.93,"h":248.0093,"l":238.79,"n":5834,"o":246.02,"t":"2025-10-10T04:00:00Z","v":251508,"vw":243.113236},{"c":243.94,"h":244.705,"l":241.37,"n":4948,"o":241.7,"t":"2025-10-13T04:00:00Z","v":181293,"vw":243.234196},{"c":246.1,"h":248.6,"l":238.73,"n":4265,"o":241.48,"t":"2025-10-14T04:00:00Z","v":136735,"vw":245.224114},{"c":242,"h":251.24,"l":239.7836,"n":6826,"o":249.27,"t":"2025-10-15T04:00:00Z","v":247055,"vw":244.983215},{"c":238.15,"h":244.71,"l":237.64,"n":5319,"o":243.43,"t":"2025-10-16T04:00:00Z","v":216910,"vw":240.190001},{"c":235.42,"h":237.83,"l":232.88,"n":4421,"o":236.74,"t":"2025-10-17T04:00:00Z","v":145285,"vw":235.325955},{"c":241.35,"h":241.89,"l":238.72,"n":4689,"o":239.11,"t":"2025-10-20T04:00:00Z","v":108402,"vw":240.47455},{"c":243.71,"h":244.625,"l":241.04,"n":3385,"o":241.98,"t":"2025-10-21T04:00:00Z","v":110802,"vw":243.240157},{"c":237.4,"h":243.57,"l":234.86,"n":4466,"o":242.61,"t":"2025-10-22T04:00:00Z","v":363486,"vw":236.592928},{"c":246.24,"h":246.7099,"l":238.74,"n":3643,"o":238.76,"t":"2025-10-23T04:00:00Z","v":122321,"vw":244.382196},{"c":250.04,"h":250.235,"l":248.27,"n":4840,"o":249.46,"t":"2025-10-24T04:00:00Z","v":114439,"vw":249.439114},{"c":251.24,"h":253.0238,"l":250.145,"n":4674,"o":252.2,"t":"2025-10-27T04:00:00Z","v":199399,"vw":251.287439},{"c":250.43,"h":254.085,"l":249.9473,"n":4612,"o":252.83,"t":"2025-10-28T04:00:00Z","v":123330,"vw":251.788046},{"c":250.82,"h":253,"l":248.82,"n":6120,"o":250.14,"t":"2025-10-29T04:00:00Z","v":221355,"vw":251.026283},{"c":247.65,"h":252.75,"l":247.48,"n":3855,"o":249.62,"t":"2025-10-30T04:00:00Z","v":100756,"vw":250.417713},{"c":248.55,"h":249.7952,"l":246.1401,"n":3582,"o":248.82,"t":"2025-10-31T04:00:00Z","v":84912,"vw":248.527378},{"c":247.69,"h":249.38,"l":244.6318,"n":4646,"o":249.38,"t":"2025-11-03T05:00:00Z","v":142059,"vw":247.161424},{"c":241.97,"h":245.2099,"l":240.89,"n":4261,"o":242.61,"t":"2025-11-04T05:00:00Z","v":130653,"vw":242.927434},{"c":238.53,"h":239.7392,"l":236.81,"n":5341,"o":238.38,"t":"2025-11-05T05:00:00Z","v":266807,"vw":238.834445},{"c":232.97,"h":238.17,"l":232.88,"n":6025,"o":238.15,"t":"2025-11-06T05:00:00Z","v":182240,"vw":235.115661},{"c":234.33,"h":234.835,"l":226.7,"n":5945,"o":229.66,"t":"2025-11-07T05:00:00Z","v":211825,"vw":230.649436},{"c":237.09,"h":238.37,"l":234,"n":3961,"o":237.43,"t":"2025-11-10T05:00:00Z","v":257564,"vw":236.442987},{"c":236.11,"h":237.47,"l":234.47,"n":2886,"o":236.69,"t":"2025-11-11T05:00:00Z","v":69188,"vw":236.07449},{"c":234.92,"h":238.3612,"l":234.77,"n":3143,"o":236.27,"t":"2025-11-12T05:00:00Z","v":117968,"vw":235.597678},{"c":227.13,"h":234.5253,"l":226.11,"n":5486,"o":234.48,"t":"2025-11-13T05:00:00Z","v":159684,"vw":229.170721},{"c":228.04,"h":230.0399,"l":222.42,"n":3568,"o":223.16,"t":"2025-11-14T05:00:00Z","v":119770,"vw":226.988126},{"c":224.3,"h":228.56,"l":222.6126,"n":3961,"o":227.76,"t":"2025-11-17T05:00:00Z","v":120925,"vw":225.892048},{"c":223.52,"h":225.4175,"l":221.18,"n":3812,"o":223.29,"t":"2025-11-18T05:00:00Z","v":136594,"vw":223.283854},{"c":224.19,"h":225.6999,"l":222.35,"n":3074,"o":223.1,"t":"2025-11-19T05:00:00Z","v":95885,"vw":224.177865},{"c":218.75,"h":230,"l":218.34,"n":4224,"o":229.19,"t":"2025-11-20T05:00:00Z","v":170278,"vw":222.611515},{"c":220.08,"h":221.245,"l":215.0201,"n":6472,"o":218.65,"t":"2025-11-21T05:00:00Z","v":147640,"vw":218.240022},{"c":223.63,"h":224,"l":219.7801,"n":3165,"o":220.54,"t":"2025-11-24T05:00:00Z","v":145045,"vw":222.751277},{"c":227.65,"h":228.03,"l":221.81,"n":2944,"o":224.15,"t":"2025-11-25T05:00:00Z","v":86791,"vw":226.222376},{"c":229.3,"h":230.72,"l":228.425,"n":3005,"o":228.84,"t":"2025-11-26T05:00:00Z","v":90587,"vw":229.556022},{"c":230.29,"h":230.74,"l":229,"n":2142,"o":230.03,"t":"2025-11-28T05:00:00Z","v":77156,"vw":230.068082},{"c":224.26,"h":228.3,"l":224.08,"n":4945,"o":228.06,"t":"2025-12-01T05:00:00Z","v":275998,"vw":226.367225},{"c":225.86,"h":227.815,"l":225.56,"n":3165,"o":226.32,"t":"2025-12-02T05:00:00Z","v":148071,"vw":226.199975},{"c":227.91,"h":228.07,"l":224,"n":3357,"o":226,"t":"2025-12-03T05:00:00Z","v":96429,"vw":226.422668},{"c":233.65,"h":234.156,"l":227.8991,"n":2769,"o":228.5,"t":"2025-12-04T05:00:00Z","v":96616,"vw":232.744594},{"c":230.82,"h":233.54,"l":228.66,"n":2799,"o":233.54,"t":"2025-12-05T05:00:00Z","v":64956,"vw":230.766759},{"c":233.15,"h":233.295,"l":230.235,"n":2385,"o":232.24,"t":"2025-12-08T05:00:00Z","v":63309,"vw":231.81782},{"c":231.15,"h":234.7155,"l":230.7537,"n":2149,"o":232.5,"t":"2025-12-09T05:00:00Z","v":54027,"vw":232.483731},{"c":233.75,"h":235.16,"l":229.195,"n":2989,"o":230.76,"t":"2025-12-10T05:00:00Z","v":113106,"vw":231.912285},{"c":239.28,"h":239.28,"l":232.42,"n":3087,"o":233.27,"t":"2025-12-11T05:00:00Z","v":104153,"vw":237.411422},{"c":236.69,"h":240.62,"l":235.52,"n":3286,"o":239.5,"t":"2025-12-12T05:00:00Z","v":108031,"vw":237.977828},{"c":234.34,"h":238.64,"l":233.7,"n":2738,"o":237.85,"t":"2025-12-15T05:00:00Z","v":91514,"vw":235.06597},{"c":232.85,"h":234.74,"l":231.06,"n":3212,"o":232.91,"t":"2025-12-16T05:00:00Z","v":111086,"vw":232.475693},{"c":228.93,"h":234.53,"l":228.32,"n":5836,"o":232.21,"t":"2025-12-17T05:00:00Z","v":138043,"vw":230.236074},{"c":233.14,"h":234.77,"l":231.68,"n":5583,"o":231.68,"t":"2025-12-18T05:00:00Z","v":126730,"vw":233.311422},{"c":241.28,"h":242.03,"l":234.23,"n":5384,"o":234.23,"t":"2025-12-19T05:00:00Z","v":114195,"vw":240.061197},{"c":249.8,"h":249.83,"l":244.105,"n":4927,"o":244.14,"t":"2025-12-22T05:00:00Z","v":155873,"vw":247.557786},{"c":250.13,"h":251.1231,"l":248.02,"n":4753,"o":248.14,"t":"2025-12-23T05:00:00Z","v":125641,"vw":249.642507},{"c":250.54,"h":251.039,"l":248.99,"n":2327,"o":250.43,"t":"2025-12-24T05:00:00Z","v":55741,"vw":250.160793},{"c":246.42,"h":249.98,"l":246.1924,"n":2991,"o":249.98,"t":"2025-12-26T05:00:00Z","v":83662,"vw":247.155222},{"c":244.85,"h":247,"l":244.47,"n":3271,"o":245.47,"t":"2025-12-29T05:00:00Z","v":103276,"vw":245.22161},{"c":243.24,"h":246.21,"l":242.83,"n":5501,"o":246.21,"t":"2025-12-30T05:00:00Z","v":211389,"vw":244.365628},{"c":241.24,"h":244,"l":240.59,"n":3866,"o":244,"t":"2025-12-31T05:00:00Z","v":162164,"vw":242.045892},{"c":250.4,"h":250.4,"l":240.02,"n":5629,"o":242.83,"t":"2026-01-02T05:00:00Z","v":199866,"vw":246.641146},{"c":260.33,"h":260.62,"l":253.46,"n":9293,"o":253.47,"t":"2026-01-05T05:00:00Z","v":363621,"vw":257.798766},{"c":266.13,"h":266.37,"l":259.62,"n":13696,"o":260.89,"t":"2026-01-06T05:00:00Z","v":462559,"vw":262.93516},{"c":262.61,"h":268.98,"l":262.435,"n":8689,"o":266.89,"t":"2026-01-07T05:00:00Z","v":271111,"vw":265.680969},{"c":268.7,"h":277.925,"l":266.305,"n":12839,"o":270.97,"t":"2026-01-08T05:00:00Z","v":535286,"vw":271.105055},{"c":276.64,"h":277.95,"l":271.5,"n":10351,"o":271.5,"t":"2026-01-09T05:00:00Z","v":369210,"vw":275.940421},{"c":280.9,"h":281.36,"l":277.85,"n":14178,"o":278.57,"t":"2026-01-12T05:00:00Z","v":704152,"vw":279.67026},{"c":281.43,"h":285.26,"l":280.2601,"n":13396,"o":285.01,"t":"2026-01-13T05:00:00Z","v":373002,"vw":282.004206},{"c":285.71,"h":285.71,"l":277.75,"n":9208,"o":280.88,"t":"2026-01-14T05:00:00Z","v":305527,"vw":282.357609},{"c":289.49,"h":290.25,"l":284.56,"n":12922,"o":286.42,"t":"2026-01-15T05:00:00Z","v":455099,"vw":288.262843},{"c":292.74,"h":294.4528,"l":289.81,"n":12891,"o":290.69,"t":"2026-01-16T05:00:00Z","v":489035,"vw":292.523918},{"c":284.06,"h":293.49,"l":283.455,"n":17748,"o":288.51,"t":"2026-01-20T05:00:00Z","v":520012,"vw":287.491553},{"c":285.33,"h":286.89,"l":278.2069,"n":10349,"o":286.35,"t":"2026-01-21T05:00:00Z","v":704284,"vw":283.439069},{"c":285.44,"h":288.445,"l":282.8,"n":8044,"o":287.89,"t":"2026-01-22T05:00:00Z","v":226800,"vw":285.515098},{"c":283.18,"h":287.49,"l":281.34,"n":9936,"o":285.98,"t":"2026-01-23T05:00:00Z","v":324886,"vw":283.888135},{"c":280.01,"h":282.4156,"l":278.37,"n":10071,"o":281.37,"t":"2026-01-26T05:00:00Z","v":311900,"vw":280.162376},{"c":285.12,"h":285.68,"l":280.01,"n":7740,"o":281,"t":"2026-01-27T05:00:00Z","v":236107,"vw":283.682673},{"c":281.57,"h":285.34,"l":279.18,"n":11985,"o":285.34,"t":"2026-01-28T05:00:00Z","v":333038,"vw":281.831924},{"c":277.91,"h":284.6,"l":275.6,"n":10023,"o":282.97,"t":"2026-01-29T05:00:00Z","v":362934,"vw":278.736359},{"c":272.96,"h":279.4299,"l":270.71,"n":7449,"o":275.47,"t":"2026-01-30T05:00:00Z","v":199347,"vw":273.764709},{"c":270.28,"h":272.32,"l":268.645,"n":10323,"o":270.55,"t":"2026-02-02T05:00:00Z","v":278499,"vw":270.16394},{"c":278.46,"h":278.46,"l":271.28,"n":9629,"o":274.8,"t":"2026-02-03T05:00:00Z","v":330243,"vw":276.16133},{"c":264.9,"h":278.4,"l":259.825,"n":10927,"o":278.3,"t":"2026-02-04T05:00:00Z","v":387535,"vw":265.870455},{"c":259.38,"h":266.485,"l":258.9255,"n":9531,"o":260.37,"t":"2026-02-05T05:00:00Z","v":313430,"vw":261.18636},{"c":272.23,"h":272.6398,"l":264.39,"n":6960,"o":264.39,"t":"2026-02-06T05:00:00Z","v":295230,"vw":270.330744},{"c":276.42,"h":277.3805,"l":272.03,"n":7076,"o":272.39,"t":"2026-02-09T05:00:00Z","v":252970,"vw":275.819277},{"c":271.85,"h":276.74,"l":271.85,"n":5330,"o":276.74,"t":"2026-02-10T05:00:00Z","v":298750,"vw":272.970219},{"c":266.87,"h":274.735,"l":265.13,"n":5927,"o":274.62,"t":"2026-02-11T05:00:00Z","v":194965,"vw":267.954623},{"c":267.68,"h":273.67,"l":266.74,"n":4615,"o":269.25,"t":"2026-02-12T05:00:00Z","v":184297,"vw":269.170548},{"c":270.72,"h":273.82,"l":268,"n":4264,"o":268.25,"t":"2026-02-13T05:00:00Z","v":191684,"vw":271.325196},{"c":273.51,"h":275.645,"l":268.56,"n":5455,"o":270,"t":"2026-02-17T05:00:00Z","v":223548,"vw":272.091657},{"c":278.32,"h":280,"l":274.655,"n":7370,"o":275.65,"t":"2026-02-18T05:00:00Z","v":433682,"vw":278.244031},{"c":284.46,"h":285,"l":277.41,"n":9764,"o":278.28,"t":"2026-02-19T05:00:00Z","v":394048,"vw":282.549231},{"c":282.01,"h":287.52,"l":280.41,"n":12465,"o":284.27,"t":"2026-02-20T05:00:00Z","v":431662,"vw":282.700871},{"c":278.89,"h":281.14,"l":277.08,"n":7214,"o":279.97,"t":"2026-02-23T05:00:00Z","v":300286,"vw":279.015538},{"c":282.91,"h":283.67,"l":274.29,"n":5051,"o":278.29,"t":"2026-02-24T05:00:00Z","v":178022,"vw":280.262271},{"c":280.54,"h":285.02,"l":277,"n":5649,"o":285.02,"t":"2026-02-25T05:00:00Z","v":210817,"vw":281.000085},{"c":283.71,"h":284.05,"l":276.72,"n":7247,"o":279.67,"t":"2026-02-26T05:00:00Z","v":350736,"vw":280.802863},{"c":282.94,"h":282.94,"l":278.12,"n":5582,"o":280.02,"t":"2026-02-27T05:00:00Z","v":195137,"vw":280.181983},{"c":289.87,"h":295.39,"l":286.8,"n":20307,"o":288.26,"t":"2026-03-02T05:00:00Z","v":1090979,"vw":290.036079},{"c":284.34,"h":286.6,"l":277.785,"n":14510,"o":286.31,"t":"2026-03-03T05:00:00Z","v":486817,"vw":282.884971},{"c":287.18,"h":287.69,"l":281.25,"n":13900,"o":286,"t":"2026-03-04T05:00:00Z","v":374942,"vw":285.608267},{"c":278.77,"h":285.7712,"l":272.7501,"n":10829,"o":285.35,"t":"2026-03-05T05:00:00Z","v":530426,"vw":278.628728},{"c":279.29,"h":282.355,"l":275,"n":8703,"o":275.09,"t":"2026-03-06T05:00:00Z","v":323235,"vw":279.438748},{"c":282.14,"h":282.39,"l":273.5,"n":10270,"o":278.1,"t":"2026-03-09T04:00:00Z","v":399516,"vw":278.028984},{"c":277.95,"h":282.75,"l":277.69,"n":8450,"o":281.14,"t":"2026-03-10T04:00:00Z","v":367859,"vw":280.440975},{"c":277.45,"h":279.71,"l":273.93,"n":5734,"o":276.32,"t":"2026-03-11T04:00:00Z","v":215887,"vw":276.993214},{"c":268.62,"h":275.94,"l":268.21,"n":8624,"o":275.94,"t":"2026-03-12T04:00:00Z","v":294861,"vw":271.092527},{"c":265.21,"h":272.8328,"l":262.86,"n":8279,"o":271.06,"t":"2026-03-13T04:00:00Z","v":268496,"vw":266.503606},{"c":270.83,"h":272.635,"l":267.75,"n":7456,"o":267.99,"t":"2026-03-16T04:00:00Z","v":234962,"vw":270.090774},{"c":273.76,"h":273.95,"l":269.73,"n":5052,"o":271.95,"t":"2026-03-17T04:00:00Z","v":166903,"vw":272.066512},{"c":271.04,"h":275,"l":270.92,"n":4904,"o":272.39,"t":"2026-03-18T04:00:00Z","v":241345,"vw":272.860337},{"c":268,"h":270.05,"l":261.59,"n":7129,"o":267.35,"t":"2026-03-19T04:00:00Z","v":232656,"vw":264.936893},{"c":258.88,"h":268,"l":256.84,"n":9871,"o":267.3,"t":"2026-03-20T04:00:00Z","v":279191,"vw":261.024894},{"c":262.84,"h":268.23,"l":262.51,"n":8739,"o":263.52,"t":"2026-03-23T04:00:00Z","v":279115,"vw":265.044957},{"c":261.67,"h":263.63,"l":258,"n":5148,"o":260.36,"t":"2026-03-24T04:00:00Z","v":205168,"vw":260.941346},{"c":266.59,"h":268.5,"l":265.205,"n":6484,"o":265.61,"t":"2026-03-25T04:00:00Z","v":236589,"vw":266.712819},{"c":257.03,"h":264.085,"l":256.52,"n":5220,"o":262.95,"t":"2026-03-26T04:00:00Z","v":154948,"vw":259.68696},{"c":250.57,"h":255.92,"l":250.235,"n":7385,"o":255.4,"t":"2026-03-27T04:00:00Z","v":290194,"vw":253.089981},{"c":242.24,"h":252.93,"l":240.95,"n":8804,"o":252.66,"t":"2026-03-30T04:00:00Z","v":394259,"vw":245.418072},{"c":253.98,"h":254.985,"l":245.0686,"n":8223,"o":247.155,"t":"2026-03-31T04:00:00Z","v":362745,"vw":249.85931},{"c":259.95,"h":263.48,"l":258.09,"n":6143,"o":258.09,"t":"2026-04-01T04:00:00Z","v":198964,"vw":260.925015},{"c":259.58,"h":264.12,"l":253,"n":5634,"o":254.25,"t":"2026-04-02T04:00:00Z","v":171036,"vw":259.106357},{"c":263.64,"h":263.97,"l":260.15,"n":5724,"o":260.3,"t":"2026-04-06T04:00:00Z","v":218715,"vw":262.384005},{"c":260.06,"h":262.02,"l":257.2201,"n":6095,"o":261.17,"t":"2026-04-07T04:00:00Z","v":168683,"vw":259.711639},{"c":271.69,"h":274.5,"l":269.86,"n":6057,"o":270.61,"t":"2026-04-08T04:00:00Z","v":174066,"vw":271.889252},{"c":269.14,"h":273.48,"l":268.895,"n":4768,"o":270.3,"t":"2026-04-09T04:00:00Z","v":170844,"vw":270.478617},{"c":267.81,"h":269.78,"l":264.79,"n":6046,"o":268.97,"t":"2026-04-10T04:00:00Z","v":189110,"vw":267.946095},{"c":273.74,"h":273.8,"l":266.52,"n":4874,"o":267.235,"t":"2026-04-13T04:00:00Z","v":133193,"vw":271.649961},{"c":276.48,"h":277.94,"l":274.855,"n":7408,"o":276.21,"t":"2026-04-14T04:00:00Z","v":254749,"vw":276.742878},{"c":275.47,"h":277.61,"l":272.4504,"n":6573,"o":276.88,"t":"2026-04-15T04:00:00Z","v":162077,"vw":275.420964},{"c":272.63,"h":278.12,"l":270.4901,"n":5433,"o":277.13,"t":"2026-04-16T04:00:00Z","v":146965,"vw":273.36123},{"c":276.38,"h":281.97,"l":275.6,"n":6514,"o":276.53,"t":"2026-04-17T04:00:00Z","v":244279,"vw":279.437391},{"c":276.35,"h":277.293,"l":274.05,"n":4686,"o":275.28,"t":"2026-04-20T04:00:00Z","v":159293,"vw":275.444568},{"c":267.46,"h":276.545,"l":266.1539,"n":7096,"o":275.96,"t":"2026-04-21T04:00:00Z","v":224318,"vw":269.959101},{"c":263.92,"h":272.91,"l":261.41,"n":16386,"o":271.53,"t":"2026-04-22T04:00:00Z","v":521797,"vw":263.450501},{"c":261.58,"h":264.96,"l":256.01,"n":6148,"o":263.41,"t":"2026-04-23T04:00:00Z","v":272139,"vw":261.488294},{"c":256.45,"h":262.05,"l":255.37,"n":7855,"o":262.05,"t":"2026-04-24T04:00:00Z","v":280816,"vw":257.186179},{"c":258,"h":258.89,"l":255.53,"n":6155,"o":256.36,"t":"2026-04-27T04:00:00Z","v":183366,"vw":256.76611},{"c":254.91,"h":258,"l":252.185,"n":5331,"o":256.73,"t":"2026-04-28T04:00:00Z","v":233603,"vw":254.199654},{"c":249.75,"h":256.01,"l":248.35,"n":6058,"o":256.01,"t":"2026-04-29T04:00:00Z","v":219554,"vw":249.904856},{"c":259.14,"h":259.37,"l":251.64,"n":5469,"o":251.64,"t":"2026-04-30T04:00:00Z","v":166883,"vw":256.541627},{"c":256.44,"h":260.11,"l":254.78,"n":6754,"o":259.66,"t":"2026-05-01T04:00:00Z","v":204389,"vw":256.675674},{"c":254.75,"h":258.9299,"l":253.95,"n":7096,"o":255.82,"t":"2026-05-04T04:00:00Z","v":199145,"vw":255.792907},{"c":255.22,"h":258.33,"l":253.74,"n":6049,"o":257.59,"t":"2026-05-05T04:00:00Z","v":208715,"vw":255.042664},{"c":267.26,"h":267.9,"l":259.5001,"n":9987,"o":260.14,"t":"2026-05-06T04:00:00Z","v":418381,"vw":264.687916},{"c":262.76,"h":270,"l":261.5801,"n":8289,"o":269.645,"t":"2026-05-07T04:00:00Z","v":226196,"vw":265.410428},{"c":265.4,"h":266.83,"l":263.57,"n":5566,"o":265.72,"t":"2026-05-08T04:00:00Z","v":168192,"vw":265.080674},{"c":269.4,"h":271.41,"l":262.67,"n":8680,"o":264.59,"t":"2026-05-11T04:00:00Z","v":277728,"vw":268.654923},{"c":268.42,"h":268.82,"l":262.61,"n":5607,"o":267.44,"t":"2026-05-12T04:00:00Z","v":182299,"vw":266.274183},{"c":270.11,"h":271.39,"l":262.35,"n":5727,"o":267.89,"t":"2026-05-13T04:00:00Z","v":115524,"vw":268.247151},{"c":271.35,"h":272.52,"l":267.5,"n":4557,"o":270.16,"t":"2026-05-14T04:00:00Z","v":115888,"vw":270.634399},{"c":260.74,"h":267.38,"l":260.33,"n":7481,"o":266.53,"t":"2026-05-15T04:00:00Z","v":194451,"vw":263.063171},{"c":263.21,"h":265.7775,"l":260.51,"n":7133,"o":263.68,"t":"2026-05-18T04:00:00Z","v":234124,"vw":262.619061},{"c":259.46,"h":262.1599,"l":256.01,"n":5340,"o":261.27,"t":"2026-05-19T04:00:00Z","v":153668,"vw":259.077742},{"c":266.5,"h":266.8875,"l":259.615,"n":5820,"o":261.73,"t":"2026-05-20T04:00:00Z","v":204558,"vw":265.343632},{"c":266.37,"h":267.6099,"l":261.11,"n":6180,"o":263.62,"t":"2026-05-21T04:00:00Z","v":114970,"vw":265.272968},{"c":271.18,"h":272.52,"l":268.27,"n":5098,"o":269.34,"t":"2026-05-22T04:00:00Z","v":172769,"vw":270.825898},{"c":276.56,"h":280.12,"l":274.97,"n":9835,"o":276.79,"t":"2026-05-26T04:00:00Z","v":310447,"vw":278.057633},{"c":278.9,"h":279.8598,"l":274.48,"n":7667,"o":279.48,"t":"2026-05-27T04:00:00Z","v":260749,"vw":277.997171},{"c":289.56,"h":290.6099,"l":280,"n":9380,"o":281.15,"t":"2026-05-28T04:00:00Z","v":298216,"vw":288.205854},{"c":288,"h":288.2267,"l":280.83,"n":8700,"o":287.63,"t":"2026-05-29T04:00:00Z","v":263392,"vw":285.722916},{"c":280,"h":284.9777,"l":276.53,"n":13241,"o":283.67,"t":"2026-06-01T04:00:00Z","v":386842,"vw":280.306131},{"c":279.28,"h":281.61,"l":277.87,"n":8580,"o":279.69,"t":"2026-06-02T04:00:00Z","v":249835,"vw":279.561344},{"c":273.46,"h":276.9,"l":272.46,"n":7813,"o":276.39,"t":"2026-06-03T04:00:00Z","v":263990,"vw":274.48954},{"c":280.42,"h":281.65,"l":272.65,"n":6722,"o":274.33,"t":"2026-06-04T04:00:00Z","v":194242,"vw":279.001832},{"c":272.57,"h":278.68,"l":269.74,"n":10689,"o":277.75,"t":"2026-06-05T04:00:00Z","v":302415,"vw":274.595151},{"c":271.11,"h":276.1564,"l":270.22,"n":5380,"o":275.54,"t":"2026-06-08T04:00:00Z","v":166729,"vw":272.617071},{"c":273.38,"h":277.84,"l":263.09,"n":7231,"o":273.92,"t":"2026-06-09T04:00:00Z","v":247027,"vw":270.890185},{"c":266.73,"h":274.64,"l":266.73,"n":5889,"o":272.53,"t":"2026-06-10T04:00:00Z","v":207443,"vw":269.789687},{"c":284.39,"h":284.47,"l":269.45,"n":7214,"o":269.45,"t":"2026-06-11T04:00:00Z","v":223214,"vw":278.597658},{"c":279.97,"h":286.8899,"l":277.88,"n":7200,"o":285.89,"t":"2026-06-12T04:00:00Z","v":216114,"vw":281.381727},{"c":282.79,"h":286.59,"l":282.05,"n":10213,"o":285.04,"t":"2026-06-15T04:00:00Z","v":356463,"vw":283.849556},{"c":281.81,"h":284.1,"l":279.9053,"n":6399,"o":282.05,"t":"2026-06-16T04:00:00Z","v":180158,"vw":282.529752},{"c":285.59,"h":289.86,"l":280.5,"n":6596,"o":281.45,"t":"2026-06-17T04:00:00Z","v":241758,"vw":286.609197},{"c":284.29,"h":289.66,"l":280.735,"n":9876,"o":289.16,"t":"2026-06-18T04:00:00Z","v":277825,"vw":283.837606},{"c":277.87,"h":283.09,"l":275.6601,"n":9130,"o":283.09,"t":"2026-06-22T04:00:00Z","v":323390,"vw":278.170388},{"c":275.32,"h":279.0513,"l":271.9301,"n":6003,"o":273.09,"t":"2026-06-23T04:00:00Z","v":189816,"vw":276.632862},{"c":272.41,"h":277.01,"l":271.82,"n":5382,"o":275.41,"t":"2026-06-24T04:00:00Z","v":128924,"vw":274.37117},{"c":272.78,"h":278.16,"l":271.5442,"n":7087,"o":273.59,"t":"2026-06-25T04:00:00Z","v":233111,"vw":274.00332},{"c":274.09,"h":276.56,"l":270,"n":3754,"o":271.11,"t":"2026-06-26T04:00:00Z","v":141867,"vw":273.911379},{"c":276.98,"h":278.68,"l":273.94,"n":5053,"o":275.93,"t":"2026-06-29T04:00:00Z","v":184166,"vw":276.31711},{"c":283.79,"h":283.99,"l":278.64,"n":5163,"o":280,"t":"2026-06-30T04:00:00Z","v":171804,"vw":282.130534},{"c":285.11,"h":290.3,"l":283.13,"n":7854,"o":284.83,"t":"2026-07-01T04:00:00Z","v":266715,"vw":287.27352},{"c":287.56,"h":294.49,"l":284.01,"n":6944,"o":287.85,"t":"2026-07-02T04:00:00Z","v":204461,"vw":288.078405},{"c":289.73,"h":291.415,"l":287.61,"n":6947,"o":288.35,"t":"2026-07-06T04:00:00Z","v":204867,"vw":289.986768},{"c":279.33,"h":289.34,"l":277.36,"n":8213,"o":288.85,"t":"2026-07-07T04:00:00Z","v":277015,"vw":279.953086},{"c":273.83,"h":278.78,"l":272.16,"n":5332,"o":277.25,"t":"2026-07-08T04:00:00Z","v":135317,"vw":274.833567},{"c":273.89,"h":275.86,"l":272,"n":5768,"o":274.74,"t":"2026-07-09T04:00:00Z","v":177903,"vw":274.628125},{"c":271.45,"h":274.5582,"l":268.2,"n":6242,"o":273.96,"t":"2026-07-10T04:00:00Z","v":300744,"vw":271.524782},{"c":264.17,"h":270.95,"l":263.18,"n":8692,"o":269.505,"t":"2026-07-13T04:00:00Z","v":258468,"vw":265.740502},{"c":266.56,"h":269.82,"l":266.39,"n":4783,"o":266.39,"t":"2026-07-14T04:00:00Z","v":160820,"vw":267.913057},{"c":266.32,"h":270.69,"l":263.48,"n":4122,"o":268,"t":"2026-07-15T04:00:00Z","v":125520,"vw":266.688674},{"c":259.06,"h":264.265,"l":257.81,"n":6264,"o":264.17,"t":"2026-07-16T04:00:00Z","v":173563,"vw":260.188628},{"c":258.57,"h":262.78,"l":255.23,"n":6662,"o":256.18,"t":"2026-07-17T04:00:00Z","v":202548,"vw":260.455388},{"c":259.31,"h":263.38,"l":258.91,"n":4792,"o":260.64,"t":"2026-07-20T04:00:00Z","v":177765,"vw":260.610922},{"c":264.91,"h":266.285,"l":258.38,"n":5415,"o":260.54,"t":"2026-07-21T04:00:00Z","v":172781,"vw":263.858155},{"c":264.3,"h":267.97,"l":263.66,"n":6337,"o":265.145,"t":"2026-07-22T04:00:00Z","v":256407,"vw":264.990658},{"c":270.54,"h":273.36,"l":263.78,"n":5489,"o":263.78,"t":"2026-07-23T04:00:00Z","v":219131,"vw":270.504884},{"c":269.01,"h":272.43,"l":268.51,"n":4932,"o":271.13,"t":"2026-07-24T04:00:00Z","v":176035,"vw":269.783135},{"c":273.07,"h":276.53,"l":269,"n":5344,"o":272.14,"t":"2026-07-27T04:00:00Z","v":153968,"vw":272.009324},{"c":271.92,"h":272.38,"l":266.8969,"n":10039,"o":272.31,"t":"2026-07-28T04:00:00Z","v":650568,"vw":270.471612},{"c":258.11,"h":271.29,"l":257.13,"n":9078,"o":271.29,"t":"2026-07-29T04:00:00Z","v":278804,"vw":261.390004},{"c":262.83,"h":263.08,"l":254.93,"n":5174,"o":258.5,"t":"2026-07-30T04:00:00Z","v":190358,"vw":259.786371},{"c":264.86,"h":266.2,"l":259.0108,"n":4826,"o":264.44,"t":"2026-07-31T04:00:00Z","v":160381,"vw":264.325828},{"c":273.63,"h":273.91,"l":265.01,"n":7688,"o":266.37,"t":"2026-08-03T04:00:00Z","v":188454,"vw":271.766367},{"c":282.09,"h":283.36,"l":275.855,"n":7422,"o":277.4,"t":"2026-08-04T04:00:00Z","v":206131,"vw":280.586081},{"c":282.08,"h":286.075,"l":280.595,"n":4294,"o":284.1,"t":"2026-08-05T04:00:00Z","v":109151,"vw":282.760463},{"c":282.91,"h":290.76,"l":281.46,"n":4677,"o":283.73,"t":"2026-08-06T04:00:00Z","v":157918,"vw":285.46544},{"c":286.83,"h":287.055,"l":279.1133,"n":4397,"o":285.44,"t":"2026-08-07T04:00:00Z","v":168658,"vw":284.623767},{"c":288.29,"h":291.445,"l":287.32,"n":6263,"o":288.49,"t":"2026-08-10T04:00:00Z","v":155351,"vw":289.088114},{"c":292.33,"h":292.82,"l":288,"n":5087,"o":288.37,"t":"2026-08-11T04:00:00Z","v":109956,"vw":291.1825},{"c":293.34,"h":295.14,"l":290.9914,"n":6630,"o":294.56,"t":"2026-08-12T04:00:00Z","v":197467,"vw":292.932567},{"c":292.1,"h":293.37,"l":289.0201,"n":6545,"o":292.43,"t":"2026-08-13T04:00:00Z","v":181987,"vw":291.481984},{"c":296.73,"h":297.79,"l":293.12,"n":9212,"o":294.53,"t":"2026-08-14T04:00:00Z","v":402177,"vw":295.552989},{"c":294.87,"h":297.69,"l":294.06,"n":6667,"o":296.15,"t":"2026-08-17T04:00:00Z","v":190066,"vw":295.541568},{"c":290.43,"h":294.3,"l":289.12,"n":5918,"o":290.45,"t":"2026-08-18T04:00:00Z","v":225719,"vw":290.969826},{"c":284.1,"h":291.52,"l":283.0005,"n":7687,"o":291.52,"t":"2026-08-19T04:00:00Z","v":271016,"vw":285.165379},{"c":271.78,"h":281.99,"l":271.02,"n":7142,"o":281.11,"t":"2026-08-20T04:00:00Z","v":222976,"vw":274.51123},{"c":272.74,"h":275.05,"l":271.8,"n":6417,"o":274.35,"t":"2026-08-21T04:00:00Z","v":148683,"vw":273.598003},{"c":265.61,"h":271.5,"l":265,"n":6241,"o":271.27,"t":"2026-08-24T04:00:00Z","v":210014,"vw":266.864459},{"c":264.85,"h":268.77,"l":263.99,"n":5811,"o":268.09,"t":"2026-08-25T04:00:00Z","v":256799,"vw":266.170389},{"c":266.65,"h":269.4,"l":265.57,"n":3770,"o":265.57,"t":"2026-08-26T04:00:00Z","v":94734,"vw":266.884759},{"c":266.05,"h":267.37,"l":263.73,"n":5519,"o":267.37,"t":"2026-08-27T04:00:00Z","v":131073,"vw":265.58264},{"c":261.79,"h":266.52,"l":260.88,"n":6017,"o":266.52,"t":"2026-08-28T04:00:00Z","v":163235,"vw":262.046645},{"c":256.52,"h":260.03,"l":255.46,"n":10118,"o":260,"t":"2026-08-31T04:00:00Z","v":238988,"vw":256.580242},{"c":252.04,"h":257.47,"l":251.68,"n":9837,"o":254.29,"t":"2026-09-01T04:00:00Z","v":345129,"vw":253.203045},{"c":250.21,"h":253.58,"l":249.25,"n":7429,"o":253.21,"t":"2026-09-02T04:00:00Z","v":243516,"vw":250.150241},{"c":253.93,"h":253.98,"l":249.2801,"n":6525,"o":253.1,"t":"2026-09-03T04:00:00Z","v":217624,"vw":252.177501},{"c":252.92,"h":255,"l":251.53,"n":6372,"o":253,"t":"2026-09-04T04:00:00Z","v":196937,"vw":252.384377},{"c":253.27,"h":255.26,"l":251.92,"n":6619,"o":252.63,"t":"2026-09-08T04:00:00Z","v":165114,"vw":253.848406},{"c":246.7,"h":252.905,"l":246.5,"n":8277,"o":252.18,"t":"2026-09-09T04:00:00Z","v":177656,"vw":248.611459},{"c":244.66,"h":249.52,"l":243.84,"n":6044,"o":244.42,"t":"2026-09-10T04:00:00Z","v":169588,"vw":246.048912},{"c":245.96,"h":247.92,"l":244.24,"n":5290,"o":247.33,"t":"2026-09-11T04:00:00Z","v":155217,"vw":246.141468},{"c":242.83,"h":244.96,"l":241.35,"n":7680,"o":242.53,"t":"2026-09-14T04:00:00Z","v":248004,"vw":243.592924},{"c":241.53,"h":244.84,"l":237.88,"n":12286,"o":243.37,"t":"2026-09-15T04:00:00Z","v":1732822,"vw":241.470344},{"c":242.29,"h":244.78,"l":239.31,"n":8736,"o":241.8,"t":"2026-09-16T04:00:00Z","v":239126,"vw":242.254217},{"c":241.32,"h":246.54,"l":240.51,"n":5252,"o":245.95,"t":"2026-09-17T04:00:00Z","v":161454,"vw":242.045293},{"c":239.86,"h":242.49,"l":238.21,"n":7964,"o":241.57,"t":"2026-09-18T04:00:00Z","v":259917,"vw":239.521728},{"c":243.55,"h":244.8813,"l":240.975,"n":7574,"o":241.82,"t":"2026-09-21T04:00:00Z","v":267887,"vw":243.420463},{"c":241.51,"h":245.8,"l":238.1301,"n":9872,"o":245.8,"t":"2026-09-22T04:00:00Z","v":391736,"vw":241.429155},{"c":239.37,"h":242.97,"l":239.28,"n":6119,"o":240.84,"t":"2026-09-23T04:00:00Z","v":339505,"vw":241.13857},{"c":239.46,"h":241.97,"l":236.25,"n":5540,"o":237.95,"t":"2026-09-24T04:00:00Z","v":237424,"vw":239.455087},{"c":239.46,"h":242.02,"l":238.3301,"n":5447,"o":240.31,"t":"2026-09-25T04:00:00Z","v":227588,"vw":239.818738},{"c":234.19,"h":237.8662,"l":233.9881,"n":7281,"o":237.58,"t":"2026-09-28T04:00:00Z","v":223673,"vw":235.800813},{"c":233.16,"h":236.91,"l":232.39,"n":8170,"o":235.08,"t":"2026-09-29T04:00:00Z","v":320204,"vw":233.397626},{"c":231.25,"h":235.07,"l":230.93,"n":8184,"o":234.08,"t":"2026-09-30T04:00:00Z","v":343452,"vw":232.831449},{"c":231.6,"h":233.86,"l":229.53,"n":6256,"o":231.47,"t":"2026-10-01T04:00:00Z","v":194569,"vw":231.52233},{"c":233.09,"h":235.04,"l":231,"n":6266,"o":234.16,"t":"2026-10-02T04:00:00Z","v":216496,"vw":233.012507},{"c":231.28,"h":233.8361,"l":230.21,"n":8358,"o":233.08,"t":"2026-10-05T04:00:00Z","v":316061,"vw":232.13835},{"c":233.62,"h":234.85,"l":230.6901,"n":7695,"o":232.65,"t":"2026-10-06T04:00:00Z","v":250073,"vw":233.334391},{"c":226.64,"h":230.77,"l":225.06,"n":13917,"o":230.26,"t":"2026-10-07T04:00:00Z","v":461105,"vw":226.710629},{"c":226.86,"h":227.48,"l":223.67,"n":9444,"o":225.07,"t":"2026-10-08T04:00:00Z","v":326315,"vw":226.124662},{"c":228.36,"h":228.655,"l":225.73,"n":5365,"o":228.1,"t":"2026-10-09T04:00:00Z","v":175909,"vw":227.700105},{"c":225.59,"h":228.8934,"l":225.46,"n":8063,"o":228.24,"t":"2026-10-12T04:00:00Z","v":228901,"vw":226.916726},{"c":222.88,"h":224.825,"l":220.8,"n":9226,"o":224.73,"t":"2026-10-13T04:00:00Z","v":420320,"vw":222.590654},{"c":220.35,"h":224.205,"l":219.23,"n":8856,"o":221.13,"t":"2026-10-14T04:00:00Z","v":345694,"vw":221.248369},{"c":224.87,"h":225.12,"l":216.09,"n":8952,"o":219.85,"t":"2026-10-15T04:00:00Z","v":337558,"vw":220.820093},{"c":224.53,"h":228.7,"l":223.13,"n":22686,"o":225.77,"t":"2026-10-16T04:00:00Z","v":2232942,"vw":225.038626},{"c":223.3,"h":226,"l":222.215,"n":9429,"o":225.06,"t":"2026-10-19T04:00:00Z","v":390545,"vw":223.425558},{"c":222.16,"h":226.735,"l":220.97,"n":9386,"o":222.39,"t":"2026-10-20T04:00:00Z","v":377933,"vw":222.932556},{"c":222.64,"h":226.21,"l":220.87,"n":8639,"o":223.81,"t":"2026-10-21T04:00:00Z","v":623425,"vw":223.264339},{"c":218.31,"h":221.44,"l":214.91,"n":16861,"o":219.29,"t":"2026-10-22T04:00:00Z","v":523074,"vw":216.96136}],"volatilityBars":[{"c":241.76,"h":241.76,"l":241.76,"n":1,"o":241.76,"t":"2026-09-21T13:15:00Z","v":57,"vw":241.76},{"c":241.9625,"h":243.419,"l":241.49,"n":403,"o":241.82,"t":"2026-09-21T13:30:00Z","v":15091,"vw":242.326436},{"c":241.43,"h":242.51,"l":241,"n":411,"o":241.95,"t":"2026-09-21T13:45:00Z","v":13286,"vw":241.822298},{"c":242.055,"h":242.2699,"l":240.975,"n":369,"o":241.36,"t":"2026-09-21T14:00:00Z","v":9771,"vw":241.476945},{"c":242.525,"h":242.7,"l":241.91,"n":260,"o":242.06,"t":"2026-09-21T14:15:00Z","v":11124,"vw":242.357378},{"c":242.81,"h":243.19,"l":242.095,"n":285,"o":242.53,"t":"2026-09-21T14:30:00Z","v":7391,"vw":242.568053},{"c":242.845,"h":243.055,"l":242.71,"n":203,"o":242.815,"t":"2026-09-21T14:45:00Z","v":26733,"vw":242.976793},{"c":243.67,"h":243.87,"l":242.88,"n":218,"o":242.93,"t":"2026-09-21T15:00:00Z","v":4364,"vw":243.432793},{"c":243.9718,"h":244.21,"l":243.79,"n":318,"o":243.79,"t":"2026-09-21T15:15:00Z","v":18336,"vw":244.023456},{"c":244.02,"h":244.32,"l":243.88,"n":234,"o":243.995,"t":"2026-09-21T15:30:00Z","v":5158,"vw":244.152712},{"c":244.04,"h":244.5,"l":244.04,"n":149,"o":244.23,"t":"2026-09-21T15:45:00Z","v":6032,"vw":244.310043},{"c":244.5001,"h":244.8813,"l":243.98,"n":169,"o":244.15,"t":"2026-09-21T16:00:00Z","v":4470,"vw":244.395928},{"c":244.6,"h":244.7372,"l":244.38,"n":239,"o":244.622,"t":"2026-09-21T16:15:00Z","v":9869,"vw":244.520026},{"c":244.35,"h":244.87,"l":244.28,"n":270,"o":244.595,"t":"2026-09-21T16:30:00Z","v":10589,"vw":244.722652},{"c":244.345,"h":244.51,"l":244.21,"n":68,"o":244.335,"t":"2026-09-21T16:45:00Z","v":3082,"vw":244.350337},{"c":244.33,"h":244.42,"l":244.1656,"n":130,"o":244.31,"t":"2026-09-21T17:00:00Z","v":4575,"vw":244.25063},{"c":243.9101,"h":244.39,"l":243.9,"n":204,"o":244.33,"t":"2026-09-21T17:15:00Z","v":5936,"vw":244.148926},{"c":243.69,"h":243.8475,"l":243.475,"n":139,"o":243.81,"t":"2026-09-21T17:30:00Z","v":5621,"vw":243.661303},{"c":243.85,"h":243.94,"l":243.63,"n":171,"o":243.645,"t":"2026-09-21T17:45:00Z","v":8681,"vw":243.76327},{"c":244,"h":244.31,"l":243.87,"n":438,"o":243.91,"t":"2026-09-21T18:00:00Z","v":6184,"vw":244.042163},{"c":244.08,"h":244.24,"l":243.975,"n":98,"o":244,"t":"2026-09-21T18:15:00Z","v":3785,"vw":244.083713},{"c":244.1,"h":244.25,"l":243.98,"n":223,"o":244.17,"t":"2026-09-21T18:30:00Z","v":7180,"vw":244.137411},{"c":243.69,"h":244.26,"l":243.69,"n":317,"o":244.2,"t":"2026-09-21T18:45:00Z","v":15242,"vw":244.053487},{"c":243.51,"h":243.78,"l":243.28,"n":283,"o":243.6,"t":"2026-09-21T19:00:00Z","v":8036,"vw":243.569031},{"c":243.5196,"h":243.6,"l":243.35,"n":180,"o":243.43,"t":"2026-09-21T19:15:00Z","v":7215,"vw":243.491479},{"c":243.655,"h":243.8,"l":243.46,"n":460,"o":243.58,"t":"2026-09-21T19:30:00Z","v":16896,"vw":243.651472},{"c":243.55,"h":243.75,"l":243.08,"n":729,"o":243.75,"t":"2026-09-21T19:45:00Z","v":22026,"vw":243.446893},{"c":243.55,"h":243.55,"l":243.55,"n":13,"o":243.55,"t":"2026-09-21T20:00:00Z","v":6845,"vw":243.55},{"c":243.6,"h":243.6,"l":243.6,"n":1,"o":243.6,"t":"2026-09-21T23:00:00Z","v":50,"vw":243.6},{"c":246,"h":246,"l":245,"n":2,"o":245,"t":"2026-09-22T11:00:00Z","v":250,"vw":245.2},{"c":246.6764,"h":246.6764,"l":246.6764,"n":1,"o":246.6764,"t":"2026-09-22T11:30:00Z","v":410,"vw":246.6764},{"c":245.9,"h":245.9,"l":245.9,"n":1,"o":245.9,"t":"2026-09-22T11:45:00Z","v":1500,"vw":245.9},{"c":241.86,"h":245.8,"l":241.86,"n":411,"o":245.8,"t":"2026-09-22T13:30:00Z","v":14271,"vw":244.373759},{"c":242.25,"h":242.58,"l":241.42,"n":231,"o":241.885,"t":"2026-09-22T13:45:00Z","v":7629,"vw":241.89452},{"c":240.62,"h":242.55,"l":240,"n":580,"o":242.275,"t":"2026-09-22T14:00:00Z","v":15749,"vw":240.884367},{"c":239.5225,"h":240.555,"l":239.3,"n":527,"o":240.53,"t":"2026-09-22T14:15:00Z","v":15375,"vw":239.909735},{"c":238.5309,"h":239.88,"l":238.41,"n":698,"o":239.58,"t":"2026-09-22T14:30:00Z","v":25208,"vw":239.135647},{"c":238.78,"h":239.2,"l":238.1301,"n":464,"o":238.53,"t":"2026-09-22T14:45:00Z","v":11661,"vw":238.728938},{"c":241.0721,"h":241.0721,"l":238.72,"n":287,"o":238.72,"t":"2026-09-22T15:00:00Z","v":7508,"vw":240.093255},{"c":241.21,"h":241.5127,"l":241.06,"n":250,"o":241.17,"t":"2026-09-22T15:15:00Z","v":7475,"vw":241.260638},{"c":241.07,"h":241.2491,"l":240.77,"n":284,"o":241.12,"t":"2026-09-22T15:30:00Z","v":8121,"vw":240.995386},{"c":241.7,"h":241.7,"l":240.96,"n":216,"o":240.98,"t":"2026-09-22T15:45:00Z","v":5086,"vw":241.294655},{"c":241.6836,"h":241.85,"l":241.471,"n":281,"o":241.84,"t":"2026-09-22T16:00:00Z","v":18843,"vw":241.621277},{"c":241.64,"h":241.7,"l":241.36,"n":183,"o":241.63,"t":"2026-09-22T16:15:00Z","v":5879,"vw":241.54279},{"c":241.29,"h":242,"l":241.29,"n":784,"o":241.57,"t":"2026-09-22T16:30:00Z","v":16958,"vw":241.666486},{"c":241.705,"h":241.89,"l":241.28,"n":211,"o":241.365,"t":"2026-09-22T16:45:00Z","v":4983,"vw":241.695504},{"c":241.47,"h":241.91,"l":241.36,"n":246,"o":241.8,"t":"2026-09-22T17:00:00Z","v":5878,"vw":241.563038},{"c":241.01,"h":241.45,"l":240.65,"n":235,"o":241.29,"t":"2026-09-22T17:15:00Z","v":6252,"vw":241.128652},{"c":240.86,"h":241.07,"l":240.63,"n":196,"o":241.07,"t":"2026-09-22T17:30:00Z","v":4801,"vw":240.852025},{"c":241.5,"h":241.67,"l":240.66,"n":376,"o":240.86,"t":"2026-09-22T17:45:00Z","v":8577,"vw":241.132526},{"c":241.3201,"h":241.84,"l":241.31,"n":284,"o":241.53,"t":"2026-09-22T18:00:00Z","v":9042,"vw":241.617839},{"c":241.47,"h":241.525,"l":241.18,"n":236,"o":241.32,"t":"2026-09-22T18:15:00Z","v":11533,"vw":241.435813},{"c":241.6,"h":241.8,"l":241.29,"n":298,"o":241.405,"t":"2026-09-22T18:30:00Z","v":16779,"vw":241.608387},{"c":242.01,"h":242.13,"l":241.605,"n":270,"o":241.605,"t":"2026-09-22T18:45:00Z","v":17138,"vw":241.828798},{"c":241.915,"h":242.2003,"l":241.8529,"n":301,"o":242.15,"t":"2026-09-22T19:00:00Z","v":18428,"vw":241.988098},{"c":241.72,"h":242.03,"l":241.7006,"n":400,"o":241.945,"t":"2026-09-22T19:15:00Z","v":18171,"vw":241.91341},{"c":242.03,"h":242.29,"l":241.63,"n":280,"o":241.755,"t":"2026-09-22T19:30:00Z","v":11678,"vw":241.979728},{"c":241.57,"h":242.065,"l":241.48,"n":943,"o":242.06,"t":"2026-09-22T19:45:00Z","v":89978,"vw":241.861376},{"c":241.51,"h":241.51,"l":241.51,"n":11,"o":241.51,"t":"2026-09-22T20:00:00Z","v":4877,"vw":241.51},{"c":243.5,"h":243.5,"l":243.5,"n":1,"o":243.5,"t":"2026-09-22T21:15:00Z","v":150,"vw":243.5},{"c":241,"h":241.01,"l":241,"n":5,"o":241,"t":"2026-09-23T11:30:00Z","v":247,"vw":241.001778},{"c":240.27,"h":240.84,"l":239.49,"n":258,"o":240.84,"t":"2026-09-23T13:30:00Z","v":6101,"vw":240.535744},{"c":241.74,"h":241.74,"l":240.16,"n":104,"o":240.62,"t":"2026-09-23T13:45:00Z","v":4365,"vw":240.654699},{"c":242.12,"h":242.97,"l":241.85,"n":234,"o":241.96,"t":"2026-09-23T14:00:00Z","v":8524,"vw":242.431033},{"c":241.48,"h":242.36,"l":240.95,"n":204,"o":242.17,"t":"2026-09-23T14:15:00Z","v":10179,"vw":241.652664},{"c":241.73,"h":242.38,"l":241.39,"n":240,"o":241.46,"t":"2026-09-23T14:30:00Z","v":25409,"vw":241.809493},{"c":241.385,"h":241.79,"l":240.75,"n":316,"o":241.41,"t":"2026-09-23T14:45:00Z","v":12057,"vw":241.253483},{"c":242.49,"h":242.495,"l":241.4,"n":198,"o":241.59,"t":"2026-09-23T15:00:00Z","v":14452,"vw":242.009768},{"c":242.4492,"h":242.6,"l":241.89,"n":193,"o":242.59,"t":"2026-09-23T15:15:00Z","v":9123,"vw":242.417324},{"c":241.46,"h":241.77,"l":241.1252,"n":270,"o":241.66,"t":"2026-09-23T15:30:00Z","v":126696,"vw":241.45249},{"c":241.21,"h":241.65,"l":240.84,"n":171,"o":241.44,"t":"2026-09-23T15:45:00Z","v":6100,"vw":241.204966},{"c":240.96,"h":241.165,"l":240.56,"n":219,"o":241.165,"t":"2026-09-23T16:00:00Z","v":6547,"vw":240.77252},{"c":240.685,"h":240.825,"l":240.36,"n":306,"o":240.825,"t":"2026-09-23T16:15:00Z","v":6995,"vw":240.61662},{"c":240.5,"h":240.81,"l":240.4001,"n":105,"o":240.74,"t":"2026-09-23T16:30:00Z","v":3259,"vw":240.563434},{"c":240.29,"h":240.77,"l":240.29,"n":29,"o":240.39,"t":"2026-09-23T16:45:00Z","v":577,"vw":240.521928},{"c":240.005,"h":240.01,"l":239.7,"n":93,"o":240.01,"t":"2026-09-23T17:00:00Z","v":2208,"vw":239.914084},{"c":240.465,"h":240.71,"l":240.12,"n":120,"o":240.12,"t":"2026-09-23T17:15:00Z","v":7062,"vw":240.416706},{"c":240.12,"h":240.45,"l":239.55,"n":197,"o":240.4,"t":"2026-09-23T17:30:00Z","v":4882,"vw":240.026332},{"c":240.35,"h":240.49,"l":239.93,"n":327,"o":240.195,"t":"2026-09-23T17:45:00Z","v":10640,"vw":240.117688},{"c":240.24,"h":240.26,"l":239.93,"n":187,"o":240.22,"t":"2026-09-23T18:00:00Z","v":14871,"vw":240.171535},{"c":239.85,"h":240.322,"l":239.74,"n":186,"o":240.17,"t":"2026-09-23T18:15:00Z","v":7623,"vw":240.110241},{"c":240.05,"h":240.05,"l":239.71,"n":111,"o":239.86,"t":"2026-09-23T18:30:00Z","v":3514,"vw":239.852543},{"c":240.325,"h":240.4,"l":239.7501,"n":179,"o":239.835,"t":"2026-09-23T18:45:00Z","v":4095,"vw":240.042369},{"c":239.995,"h":240.46,"l":239.8,"n":235,"o":240.425,"t":"2026-09-23T19:00:00Z","v":10321,"vw":240.168574},{"c":239.4801,"h":239.989,"l":239.4801,"n":215,"o":239.96,"t":"2026-09-23T19:15:00Z","v":6968,"vw":239.821569},{"c":239.88,"h":240.135,"l":239.57,"n":229,"o":239.64,"t":"2026-09-23T19:30:00Z","v":7561,"vw":239.896671},{"c":239.57,"h":240.0868,"l":239.28,"n":448,"o":239.82,"t":"2026-09-23T19:45:00Z","v":9735,"vw":239.614952},{"c":239.37,"h":239.37,"l":239.37,"n":10,"o":239.37,"t":"2026-09-23T20:00:00Z","v":4520,"vw":239.37},{"c":239.99,"h":239.99,"l":239.99,"n":2,"o":239.99,"t":"2026-09-24T08:00:00Z","v":60,"vw":239.99},{"c":238.51,"h":238.51,"l":238.51,"n":3,"o":238.51,"t":"2026-09-24T09:45:00Z","v":80,"vw":238.51},{"c":238.65,"h":238.65,"l":238.65,"n":2,"o":238.65,"t":"2026-09-24T10:30:00Z","v":62,"vw":238.65},{"c":239.31,"h":239.31,"l":239.31,"n":1,"o":239.31,"t":"2026-09-24T12:00:00Z","v":42,"vw":239.31},{"c":238.033,"h":238.033,"l":238.033,"n":1,"o":238.033,"t":"2026-09-24T13:00:00Z","v":61,"vw":238.033},{"c":237.87,"h":238,"l":237.87,"n":24,"o":238,"t":"2026-09-24T13:15:00Z","v":284,"vw":237.905319},{"c":237,"h":238.25,"l":236.8,"n":405,"o":237.95,"t":"2026-09-24T13:30:00Z","v":12134,"vw":237.601988},{"c":236.915,"h":237.26,"l":236.25,"n":182,"o":237.05,"t":"2026-09-24T13:45:00Z","v":5785,"vw":236.635542},{"c":239.0037,"h":239.6799,"l":237.18,"n":195,"o":237.18,"t":"2026-09-24T14:00:00Z","v":4615,"vw":238.831851},{"c":238.5,"h":239.035,"l":238.1801,"n":193,"o":239.035,"t":"2026-09-24T14:15:00Z","v":5616,"vw":238.649843},{"c":239.2,"h":239.68,"l":238.43,"n":230,"o":238.43,"t":"2026-09-24T14:30:00Z","v":4973,"vw":239.023401},{"c":238.25,"h":239.005,"l":238.06,"n":167,"o":239.005,"t":"2026-09-24T14:45:00Z","v":5077,"vw":238.491122},{"c":237.8,"h":238.53,"l":237.8,"n":148,"o":238.44,"t":"2026-09-24T15:00:00Z","v":3951,"vw":238.256155},{"c":237.53,"h":238.115,"l":237.4749,"n":155,"o":237.76,"t":"2026-09-24T15:15:00Z","v":4796,"vw":237.733868},{"c":237.4001,"h":237.68,"l":237.35,"n":330,"o":237.55,"t":"2026-09-24T15:30:00Z","v":18008,"vw":237.536192},{"c":237.93,"h":238.14,"l":237.43,"n":148,"o":237.705,"t":"2026-09-24T15:45:00Z","v":21387,"vw":237.603582},{"c":238.1,"h":238.1,"l":237.44,"n":155,"o":237.98,"t":"2026-09-24T16:00:00Z","v":4619,"vw":237.699095},{"c":240.72,"h":240.8,"l":238.43,"n":260,"o":238.49,"t":"2026-09-24T16:15:00Z","v":10428,"vw":239.904762},{"c":241.3,"h":241.81,"l":240.43,"n":235,"o":240.925,"t":"2026-09-24T16:30:00Z","v":29355,"vw":240.994371},{"c":241.02,"h":241.14,"l":240.74,"n":107,"o":240.89,"t":"2026-09-24T16:45:00Z","v":4751,"vw":240.883909},{"c":241.62,"h":241.62,"l":240.6,"n":116,"o":240.85,"t":"2026-09-24T17:00:00Z","v":2279,"vw":241.130918},{"c":241.365,"h":241.97,"l":241.17,"n":116,"o":241.45,"t":"2026-09-24T17:15:00Z","v":8986,"vw":241.432223},{"c":240.52,"h":241.49,"l":240.33,"n":181,"o":241.345,"t":"2026-09-24T17:30:00Z","v":8955,"vw":240.884121},{"c":240.87,"h":241.23,"l":240.25,"n":222,"o":240.435,"t":"2026-09-24T17:45:00Z","v":4363,"vw":240.769283},{"c":240.79,"h":241.0505,"l":240.3,"n":108,"o":241.04,"t":"2026-09-24T18:00:00Z","v":3445,"vw":240.735932},{"c":240.79,"h":241.045,"l":240.53,"n":98,"o":240.825,"t":"2026-09-24T18:15:00Z","v":3969,"vw":240.889674},{"c":240.35,"h":241.06,"l":240.28,"n":98,"o":240.74,"t":"2026-09-24T18:30:00Z","v":3939,"vw":240.620866},{"c":240.1171,"h":240.61,"l":240.1171,"n":120,"o":240.49,"t":"2026-09-24T18:45:00Z","v":21635,"vw":240.411097},{"c":239.62,"h":240.12,"l":239.44,"n":136,"o":240.12,"t":"2026-09-24T19:00:00Z","v":4301,"vw":239.610297},{"c":239.84,"h":240.01,"l":239.67,"n":128,"o":239.71,"t":"2026-09-24T19:15:00Z","v":10139,"vw":239.976981},{"c":240.54,"h":240.79,"l":239.84,"n":116,"o":239.85,"t":"2026-09-24T19:30:00Z","v":3259,"vw":240.399173},{"c":239.65,"h":240.36,"l":239.62,"n":524,"o":240.36,"t":"2026-09-24T19:45:00Z","v":18322,"vw":239.758167},{"c":239.46,"h":239.46,"l":239.46,"n":11,"o":239.46,"t":"2026-09-24T20:00:00Z","v":3957,"vw":239.46},{"c":241.15,"h":241.44,"l":239.84,"n":192,"o":240.31,"t":"2026-09-25T13:30:00Z","v":5852,"vw":240.468739},{"c":240.49,"h":240.95,"l":240.49,"n":158,"o":240.61,"t":"2026-09-25T13:45:00Z","v":6788,"vw":240.707884},{"c":239.0806,"h":240.6,"l":238.79,"n":214,"o":240.6,"t":"2026-09-25T14:00:00Z","v":3671,"vw":239.560371},{"c":238.9217,"h":239.65,"l":238.7907,"n":116,"o":239,"t":"2026-09-25T14:15:00Z","v":3702,"vw":239.175465},{"c":239.21,"h":239.35,"l":238.77,"n":161,"o":238.785,"t":"2026-09-25T14:30:00Z","v":6163,"vw":239.02584},{"c":238.78,"h":239.64,"l":238.4201,"n":167,"o":239.41,"t":"2026-09-25T14:45:00Z","v":4967,"vw":239.040817},{"c":239.175,"h":239.34,"l":238.3301,"n":177,"o":238.9,"t":"2026-09-25T15:00:00Z","v":7186,"vw":238.80833},{"c":239.25,"h":239.555,"l":238.97,"n":175,"o":239.12,"t":"2026-09-25T15:15:00Z","v":5071,"vw":239.294296},{"c":239.01,"h":239.83,"l":239.01,"n":170,"o":239.47,"t":"2026-09-25T15:30:00Z","v":7254,"vw":239.342568},{"c":240.45,"h":240.47,"l":238.72,"n":206,"o":238.83,"t":"2026-09-25T15:45:00Z","v":30636,"vw":239.270519},{"c":241.485,"h":241.99,"l":240.3,"n":276,"o":240.46,"t":"2026-09-25T16:00:00Z","v":10725,"vw":241.233933},{"c":241.4,"h":242.02,"l":241.29,"n":123,"o":242.02,"t":"2026-09-25T16:15:00Z","v":3713,"vw":241.621072},{"c":241.27,"h":241.68,"l":240.84,"n":173,"o":241.45,"t":"2026-09-25T16:30:00Z","v":4704,"vw":241.300358},{"c":240.23,"h":241.33,"l":240.13,"n":210,"o":241.02,"t":"2026-09-25T16:45:00Z","v":32171,"vw":240.655016},{"c":240.395,"h":240.42,"l":239.91,"n":196,"o":240.09,"t":"2026-09-25T17:00:00Z","v":6165,"vw":240.135025},{"c":240.43,"h":240.67,"l":240.19,"n":120,"o":240.425,"t":"2026-09-25T17:15:00Z","v":4105,"vw":240.351985},{"c":240.25,"h":240.515,"l":239.96,"n":137,"o":240.515,"t":"2026-09-25T17:30:00Z","v":5424,"vw":240.296165},{"c":239.99,"h":240.3891,"l":239.86,"n":286,"o":240.3891,"t":"2026-09-25T17:45:00Z","v":3939,"vw":240.083713},{"c":239.9975,"h":240.06,"l":239.65,"n":169,"o":239.99,"t":"2026-09-25T18:00:00Z","v":5105,"vw":239.834279},{"c":239.765,"h":240.05,"l":239.765,"n":155,"o":240.025,"t":"2026-09-25T18:15:00Z","v":4896,"vw":239.919766},{"c":239.34,"h":239.82,"l":239.12,"n":173,"o":239.8,"t":"2026-09-25T18:30:00Z","v":20222,"vw":239.213669},{"c":239.18,"h":239.47,"l":239.18,"n":187,"o":239.34,"t":"2026-09-25T18:45:00Z","v":9817,"vw":239.341153},{"c":239.285,"h":239.38,"l":238.88,"n":203,"o":239.27,"t":"2026-09-25T19:00:00Z","v":6714,"vw":239.174552},{"c":239.18,"h":239.44,"l":239.05,"n":177,"o":239.345,"t":"2026-09-25T19:15:00Z","v":6514,"vw":239.280538},{"c":239.47,"h":239.6,"l":239.1,"n":158,"o":239.205,"t":"2026-09-25T19:30:00Z","v":5138,"vw":239.348672},{"c":239.46,"h":239.93,"l":239.46,"n":495,"o":239.5,"t":"2026-09-25T19:45:00Z","v":13498,"vw":239.718275},{"c":239.46,"h":239.46,"l":239.46,"n":12,"o":239.46,"t":"2026-09-25T20:00:00Z","v":973,"vw":239.46},{"c":237,"h":237,"l":236.95,"n":2,"o":236.95,"t":"2026-09-28T09:15:00Z","v":237,"vw":236.978903},{"c":238.12,"h":238.12,"l":237.81,"n":17,"o":237.81,"t":"2026-09-28T11:00:00Z","v":189,"vw":237.966914},{"c":238.57,"h":238.57,"l":238.57,"n":1,"o":238.57,"t":"2026-09-28T11:45:00Z","v":84,"vw":238.57},{"c":239.49,"h":239.49,"l":239.49,"n":1,"o":239.49,"t":"2026-09-28T12:15:00Z","v":61,"vw":239.49},{"c":237.39,"h":237.57,"l":237.39,"n":6,"o":237.57,"t":"2026-09-28T13:15:00Z","v":857,"vw":237.446485},{"c":236.1273,"h":237.58,"l":234.51,"n":690,"o":237.14,"t":"2026-09-28T13:30:00Z","v":20902,"vw":236.493274},{"c":236.135,"h":236.6525,"l":235.775,"n":193,"o":236.08,"t":"2026-09-28T13:45:00Z","v":4929,"vw":236.169453},{"c":237.09,"h":237.365,"l":235.975,"n":203,"o":235.975,"t":"2026-09-28T14:00:00Z","v":24214,"vw":237.05289},{"c":237.8662,"h":237.8662,"l":236.98,"n":269,"o":237.15,"t":"2026-09-28T14:15:00Z","v":8820,"vw":237.467102},{"c":236.64,"h":237.7699,"l":236.52,"n":302,"o":237.65,"t":"2026-09-28T14:30:00Z","v":5556,"vw":237.218903},{"c":235.835,"h":236.5,"l":235.72,"n":303,"o":236.34,"t":"2026-09-28T14:45:00Z","v":6237,"vw":236.026813},{"c":235.08,"h":235.98,"l":235.07,"n":264,"o":235.85,"t":"2026-09-28T15:00:00Z","v":5301,"vw":235.638614},{"c":235.48,"h":235.72,"l":234.84,"n":267,"o":235.06,"t":"2026-09-28T15:15:00Z","v":13887,"vw":235.060743},{"c":235.84,"h":235.8816,"l":235.3,"n":157,"o":235.52,"t":"2026-09-28T15:30:00Z","v":3595,"vw":235.658895},{"c":235.51,"h":235.7,"l":235.47,"n":183,"o":235.7,"t":"2026-09-28T15:45:00Z","v":2943,"vw":235.560878},{"c":235.3183,"h":235.71,"l":235.245,"n":177,"o":235.59,"t":"2026-09-28T16:00:00Z","v":3816,"vw":235.506213},{"c":236.91,"h":237.39,"l":235.45,"n":276,"o":235.46,"t":"2026-09-28T16:15:00Z","v":6430,"vw":236.364951},{"c":235.45,"h":236.6,"l":235.31,"n":162,"o":236.6,"t":"2026-09-28T16:30:00Z","v":4062,"vw":235.734097},{"c":234.97,"h":235.6879,"l":234.93,"n":209,"o":235.5,"t":"2026-09-28T16:45:00Z","v":8175,"vw":235.175673},{"c":236.405,"h":236.6,"l":234.75,"n":198,"o":234.95,"t":"2026-09-28T17:00:00Z","v":11339,"vw":235.138496},{"c":235.24,"h":236.3946,"l":235.19,"n":127,"o":236.33,"t":"2026-09-28T17:15:00Z","v":3386,"vw":235.801174},{"c":235.75,"h":235.75,"l":235.3,"n":129,"o":235.43,"t":"2026-09-28T17:30:00Z","v":3726,"vw":235.547286},{"c":235.76,"h":236.03,"l":235.73,"n":108,"o":235.83,"t":"2026-09-28T17:45:00Z","v":7820,"vw":235.861097},{"c":235.74,"h":235.84,"l":235.52,"n":245,"o":235.8268,"t":"2026-09-28T18:00:00Z","v":17560,"vw":235.706252},{"c":235.0908,"h":235.84,"l":234.99,"n":200,"o":235.7509,"t":"2026-09-28T18:15:00Z","v":5200,"vw":235.373366},{"c":235.525,"h":235.75,"l":235.11,"n":122,"o":235.185,"t":"2026-09-28T18:30:00Z","v":5274,"vw":235.328222},{"c":234.95,"h":235.4,"l":234.906,"n":147,"o":235.4,"t":"2026-09-28T18:45:00Z","v":4576,"vw":235.109585},{"c":234.6599,"h":234.91,"l":234.56,"n":208,"o":234.91,"t":"2026-09-28T19:00:00Z","v":5227,"vw":234.681176},{"c":234.5,"h":234.76,"l":234.42,"n":226,"o":234.58,"t":"2026-09-28T19:15:00Z","v":4722,"vw":234.575271},{"c":234.305,"h":234.71,"l":234.161,"n":234,"o":234.48,"t":"2026-09-28T19:30:00Z","v":4154,"vw":234.437596},{"c":234.19,"h":234.355,"l":233.9881,"n":735,"o":234.26,"t":"2026-09-28T19:45:00Z","v":23700,"vw":234.242679},{"c":234.19,"h":234.19,"l":234.19,"n":12,"o":234.19,"t":"2026-09-28T20:00:00Z","v":1835,"vw":234.19},{"c":233.01,"h":233.01,"l":233.01,"n":1,"o":233.01,"t":"2026-09-28T22:00:00Z","v":60,"vw":233.01},{"c":235.01,"h":235.01,"l":234.19,"n":4,"o":234.19,"t":"2026-09-29T09:30:00Z","v":126,"vw":234.585181},{"c":235,"h":235,"l":235,"n":1,"o":235,"t":"2026-09-29T12:15:00Z","v":100,"vw":235},{"c":236.3,"h":236.91,"l":234.19,"n":455,"o":235.55,"t":"2026-09-29T13:30:00Z","v":21901,"vw":235.279327},{"c":234.88,"h":236.415,"l":234.88,"n":167,"o":236.415,"t":"2026-09-29T13:45:00Z","v":5075,"vw":235.510848},{"c":234.7051,"h":235.48,"l":234.23,"n":264,"o":235.48,"t":"2026-09-29T14:00:00Z","v":6672,"vw":234.911029},{"c":234.27,"h":234.9699,"l":233.9161,"n":203,"o":234.9699,"t":"2026-09-29T14:15:00Z","v":6230,"vw":234.537235},{"c":234.62,"h":234.62,"l":233.51,"n":356,"o":234.2329,"t":"2026-09-29T14:30:00Z","v":7136,"vw":234.005366},{"c":233.95,"h":234.6,"l":233.8451,"n":142,"o":234.3412,"t":"2026-09-29T14:45:00Z","v":3365,"vw":234.160032},{"c":233.32,"h":233.75,"l":233.1501,"n":279,"o":233.5,"t":"2026-09-29T15:00:00Z","v":9545,"vw":233.396634},{"c":232.6375,"h":233.52,"l":232.57,"n":319,"o":233.5,"t":"2026-09-29T15:15:00Z","v":15542,"vw":232.891865},{"c":233.65,"h":233.72,"l":232.54,"n":344,"o":232.58,"t":"2026-09-29T15:30:00Z","v":14298,"vw":233.170465},{"c":233.0317,"h":234.21,"l":233.0317,"n":211,"o":233.655,"t":"2026-09-29T15:45:00Z","v":6156,"vw":233.635474},{"c":233.24,"h":233.47,"l":233.0247,"n":347,"o":233.2,"t":"2026-09-29T16:00:00Z","v":46215,"vw":233.289232},{"c":233.395,"h":233.44,"l":233.08,"n":216,"o":233.2,"t":"2026-09-29T16:15:00Z","v":6067,"vw":233.27767},{"c":232.98,"h":233.46,"l":232.96,"n":214,"o":233.29,"t":"2026-09-29T16:30:00Z","v":5749,"vw":233.226499},{"c":232.795,"h":233.2,"l":232.7,"n":221,"o":232.9759,"t":"2026-09-29T16:45:00Z","v":5681,"vw":232.897837},{"c":232.59,"h":232.82,"l":232.44,"n":211,"o":232.805,"t":"2026-09-29T17:00:00Z","v":5599,"vw":232.602575},{"c":232.5996,"h":232.76,"l":232.39,"n":138,"o":232.76,"t":"2026-09-29T17:15:00Z","v":4987,"vw":232.595861},{"c":232.875,"h":232.875,"l":232.62,"n":262,"o":232.7,"t":"2026-09-29T17:30:00Z","v":7863,"vw":232.700535},{"c":233.04,"h":233.27,"l":232.9,"n":406,"o":233.0336,"t":"2026-09-29T17:45:00Z","v":10230,"vw":233.062464},{"c":232.91,"h":233.72,"l":232.91,"n":204,"o":233.04,"t":"2026-09-29T18:00:00Z","v":8301,"vw":233.277797},{"c":232.68,"h":233.08,"l":232.48,"n":226,"o":232.99,"t":"2026-09-29T18:15:00Z","v":6864,"vw":232.750301},{"c":233.09,"h":233.65,"l":232.5,"n":269,"o":232.67,"t":"2026-09-29T18:30:00Z","v":9288,"vw":232.920844},{"c":233,"h":233.22,"l":232.9,"n":187,"o":233.035,"t":"2026-09-29T18:45:00Z","v":17040,"vw":233.024673},{"c":233.1,"h":233.2599,"l":232.97,"n":318,"o":232.98,"t":"2026-09-29T19:00:00Z","v":9165,"vw":233.099998},{"c":232.97,"h":233.13,"l":232.762,"n":276,"o":233.11,"t":"2026-09-29T19:15:00Z","v":10544,"vw":232.904363},{"c":232.8,"h":233.17,"l":232.7825,"n":414,"o":232.91,"t":"2026-09-29T19:30:00Z","v":18159,"vw":232.923719},{"c":233.17,"h":233.46,"l":232.74,"n":574,"o":232.8,"t":"2026-09-29T19:45:00Z","v":17146,"vw":233.047622},{"c":233.16,"h":233.16,"l":233.16,"n":14,"o":233.16,"t":"2026-09-29T20:00:00Z","v":4960,"vw":233.16},{"c":234,"h":234.2,"l":233.17,"n":54,"o":233.17,"t":"2026-09-29T20:30:00Z","v":3686,"vw":233.557373},{"c":234.63,"h":234.7,"l":233.36,"n":148,"o":233.36,"t":"2026-09-29T20:45:00Z","v":8303,"vw":234.028448},{"c":234,"h":234,"l":234,"n":2,"o":234,"t":"2026-09-29T21:00:00Z","v":464,"vw":234},{"c":233.2,"h":233.2,"l":233,"n":2,"o":233,"t":"2026-09-29T21:30:00Z","v":310,"vw":233.064516},{"c":234.56,"h":234.7,"l":233.61,"n":69,"o":233.61,"t":"2026-09-29T23:00:00Z","v":5761,"vw":234.05196},{"c":233.8,"h":234.83,"l":233.8,"n":62,"o":234.1,"t":"2026-09-29T23:15:00Z","v":5467,"vw":234.035418},{"c":234.4,"h":234.4,"l":234.11,"n":26,"o":234.11,"t":"2026-09-29T23:45:00Z","v":3013,"vw":234.20699},{"c":233.51,"h":233.51,"l":233.51,"n":3,"o":233.51,"t":"2026-09-30T11:00:00Z","v":192,"vw":233.51},{"c":234.47,"h":234.47,"l":234.47,"n":1,"o":234.47,"t":"2026-09-30T13:15:00Z","v":500,"vw":234.47},{"c":231.5,"h":234.56,"l":231.21,"n":490,"o":234.56,"t":"2026-09-30T13:30:00Z","v":18513,"vw":232.956103},{"c":233.85,"h":234.04,"l":231.3848,"n":464,"o":231.635,"t":"2026-09-30T13:45:00Z","v":42387,"vw":232.626769},{"c":233.745,"h":234.49,"l":233.06,"n":335,"o":233.85,"t":"2026-09-30T14:00:00Z","v":18776,"vw":233.752619},{"c":233.32,"h":234.29,"l":233.01,"n":211,"o":234.02,"t":"2026-09-30T14:15:00Z","v":5809,"vw":233.80275},{"c":234.74,"h":234.9,"l":233.21,"n":446,"o":233.23,"t":"2026-09-30T14:30:00Z","v":13368,"vw":234.019513},{"c":234.63,"h":235.07,"l":234.28,"n":182,"o":234.53,"t":"2026-09-30T14:45:00Z","v":14655,"vw":234.594891},{"c":234.64,"h":234.88,"l":234.4544,"n":314,"o":234.745,"t":"2026-09-30T15:00:00Z","v":8180,"vw":234.6557},{"c":233.54,"h":234.97,"l":233.4,"n":273,"o":234.655,"t":"2026-09-30T15:15:00Z","v":8116,"vw":233.99784},{"c":233.4,"h":233.8,"l":233.38,"n":180,"o":233.77,"t":"2026-09-30T15:30:00Z","v":4396,"vw":233.643953},{"c":233.3558,"h":233.58,"l":233.14,"n":187,"o":233.53,"t":"2026-09-30T15:45:00Z","v":3883,"vw":233.299529},{"c":233.7501,"h":233.86,"l":233.21,"n":190,"o":233.21,"t":"2026-09-30T16:00:00Z","v":7972,"vw":233.582586},{"c":233.7825,"h":233.85,"l":233.42,"n":205,"o":233.755,"t":"2026-09-30T16:15:00Z","v":10148,"vw":233.612857},{"c":234.035,"h":234.12,"l":233.64,"n":246,"o":233.75,"t":"2026-09-30T16:30:00Z","v":11267,"vw":233.892672},{"c":234.0416,"h":234.16,"l":233.85,"n":235,"o":234.018,"t":"2026-09-30T16:45:00Z","v":6050,"vw":234.045467},{"c":233.2938,"h":234.01,"l":233.215,"n":290,"o":233.92,"t":"2026-09-30T17:00:00Z","v":8411,"vw":233.712506},{"c":233.14,"h":233.3475,"l":232.74,"n":177,"o":233.3475,"t":"2026-09-30T17:15:00Z","v":5236,"vw":232.991444},{"c":233.52,"h":233.66,"l":232.8998,"n":221,"o":233.02,"t":"2026-09-30T17:30:00Z","v":9570,"vw":233.133779},{"c":233.09,"h":233.56,"l":232.98,"n":335,"o":233.36,"t":"2026-09-30T17:45:00Z","v":7237,"vw":233.289495},{"c":232.55,"h":233.05,"l":232.49,"n":120,"o":233.05,"t":"2026-09-30T18:00:00Z","v":3094,"vw":232.782224},{"c":232.14,"h":232.35,"l":232,"n":159,"o":232.29,"t":"2026-09-30T18:15:00Z","v":3660,"vw":232.201019},{"c":232.31,"h":232.41,"l":231.9,"n":156,"o":232.27,"t":"2026-09-30T18:30:00Z","v":10363,"vw":232.195765},{"c":232.52,"h":232.67,"l":232.0982,"n":244,"o":232.24,"t":"2026-09-30T18:45:00Z","v":14492,"vw":232.387018},{"c":232.4,"h":232.67,"l":232.14,"n":305,"o":232.56,"t":"2026-09-30T19:00:00Z","v":12947,"vw":232.4398},{"c":232.02,"h":232.4,"l":231.98,"n":320,"o":232.35,"t":"2026-09-30T19:15:00Z","v":13543,"vw":232.215781},{"c":231.555,"h":232.1,"l":231.49,"n":688,"o":232.02,"t":"2026-09-30T19:30:00Z","v":44233,"vw":231.591975},{"c":230.93,"h":231.94,"l":230.93,"n":814,"o":231.51,"t":"2026-09-30T19:45:00Z","v":33236,"vw":231.483453},{"c":231.25,"h":231.25,"l":231.25,"n":11,"o":231.25,"t":"2026-09-30T20:00:00Z","v":1326,"vw":231.25},{"c":231.99,"h":231.99,"l":231.99,"n":1,"o":231.99,"t":"2026-10-01T11:00:00Z","v":50,"vw":231.99},{"c":231.9391,"h":231.9391,"l":231.9391,"n":1,"o":231.9391,"t":"2026-10-01T11:15:00Z","v":130,"vw":231.9391},{"c":230.59,"h":232.02,"l":230.1908,"n":331,"o":231.11,"t":"2026-10-01T13:30:00Z","v":10855,"vw":231.077138},{"c":230.8545,"h":231.3299,"l":229.65,"n":272,"o":230.76,"t":"2026-10-01T13:45:00Z","v":10152,"vw":230.457168},{"c":230.54,"h":230.75,"l":229.53,"n":233,"o":230.55,"t":"2026-10-01T14:00:00Z","v":6823,"vw":230.242683},{"c":230.77,"h":231.27,"l":230.2907,"n":232,"o":230.7,"t":"2026-10-01T14:15:00Z","v":6690,"vw":230.718028},{"c":231.11,"h":231.64,"l":230.73,"n":196,"o":231.01,"t":"2026-10-01T14:30:00Z","v":5545,"vw":231.19668},{"c":230.83,"h":231.51,"l":230.22,"n":259,"o":231.51,"t":"2026-10-01T14:45:00Z","v":8463,"vw":230.91785},{"c":230.45,"h":230.78,"l":230,"n":247,"o":230.78,"t":"2026-10-01T15:00:00Z","v":4890,"vw":230.246435},{"c":230.43,"h":230.78,"l":230.265,"n":173,"o":230.265,"t":"2026-10-01T15:15:00Z","v":4629,"vw":230.529509},{"c":230.75,"h":231.22,"l":230.2,"n":224,"o":230.47,"t":"2026-10-01T15:30:00Z","v":7427,"vw":230.855852},{"c":231.12,"h":231.15,"l":230.69,"n":141,"o":231.06,"t":"2026-10-01T15:45:00Z","v":3099,"vw":230.952173},{"c":231.205,"h":232.12,"l":231.17,"n":161,"o":231.29,"t":"2026-10-01T16:00:00Z","v":3722,"vw":231.655665},{"c":231.7,"h":231.775,"l":231.0001,"n":129,"o":231.13,"t":"2026-10-01T16:15:00Z","v":5648,"vw":231.514823},{"c":231.835,"h":232.265,"l":231.49,"n":135,"o":231.8324,"t":"2026-10-01T16:30:00Z","v":5685,"vw":231.851656},{"c":231.58,"h":231.95,"l":231.43,"n":100,"o":231.865,"t":"2026-10-01T16:45:00Z","v":2603,"vw":231.776562},{"c":231.84,"h":232.14,"l":231.38,"n":138,"o":231.46,"t":"2026-10-01T17:00:00Z","v":3386,"vw":231.830467},{"c":232.7,"h":233.085,"l":231.84,"n":174,"o":231.965,"t":"2026-10-01T17:15:00Z","v":5642,"vw":232.555548},{"c":233.395,"h":233.86,"l":232.6396,"n":222,"o":232.88,"t":"2026-10-01T17:30:00Z","v":10724,"vw":233.063341},{"c":231.9,"h":233.44,"l":231.87,"n":319,"o":233.175,"t":"2026-10-01T17:45:00Z","v":8599,"vw":232.80875},{"c":231.97,"h":232.14,"l":231.485,"n":168,"o":232.07,"t":"2026-10-01T18:00:00Z","v":8637,"vw":231.750268},{"c":230.82,"h":232.11,"l":230.82,"n":165,"o":232.08,"t":"2026-10-01T18:15:00Z","v":6790,"vw":231.794506},{"c":231.54,"h":231.93,"l":230.75,"n":190,"o":230.9,"t":"2026-10-01T18:30:00Z","v":16096,"vw":231.108338},{"c":231.64,"h":231.69,"l":231.35,"n":128,"o":231.49,"t":"2026-10-01T18:45:00Z","v":4986,"vw":231.49456},{"c":231.62,"h":231.63,"l":231.37,"n":169,"o":231.56,"t":"2026-10-01T19:00:00Z","v":5022,"vw":231.511556},{"c":231.74,"h":231.98,"l":231.535,"n":237,"o":231.77,"t":"2026-10-01T19:15:00Z","v":8362,"vw":231.739082},{"c":232.315,"h":232.5001,"l":231.82,"n":207,"o":231.82,"t":"2026-10-01T19:30:00Z","v":9358,"vw":232.255037},{"c":231.755,"h":232.54,"l":231.71,"n":494,"o":232.2,"t":"2026-10-01T19:45:00Z","v":15792,"vw":232.166919},{"c":231.6,"h":231.6,"l":231.6,"n":12,"o":231.6,"t":"2026-10-01T20:00:00Z","v":1890,"vw":231.6},{"c":232.0859,"h":232.0859,"l":232.0859,"n":1,"o":232.0859,"t":"2026-10-01T23:30:00Z","v":45,"vw":232.0859},{"c":232.25,"h":232.25,"l":232.25,"n":2,"o":232.25,"t":"2026-10-02T08:00:00Z","v":60,"vw":232.25},{"c":233.03,"h":233.03,"l":233.03,"n":1,"o":233.03,"t":"2026-10-02T11:00:00Z","v":40,"vw":233.03},{"c":232.7391,"h":235.04,"l":231.86,"n":353,"o":234.16,"t":"2026-10-02T13:30:00Z","v":11244,"vw":233.450689},{"c":232.0277,"h":234.3906,"l":232.0277,"n":244,"o":232.75,"t":"2026-10-02T13:45:00Z","v":4781,"vw":233.351501},{"c":233.555,"h":233.6588,"l":231.33,"n":338,"o":232.35,"t":"2026-10-02T14:00:00Z","v":8327,"vw":232.719558},{"c":233.08,"h":233.89,"l":232.85,"n":226,"o":233.41,"t":"2026-10-02T14:15:00Z","v":7051,"vw":233.389551},{"c":234.31,"h":234.49,"l":232.87,"n":245,"o":233.09,"t":"2026-10-02T14:30:00Z","v":11225,"vw":233.927734},{"c":234.354,"h":234.79,"l":233.98,"n":213,"o":234.47,"t":"2026-10-02T14:45:00Z","v":7917,"vw":234.354884},{"c":231.73,"h":234.59,"l":231.73,"n":197,"o":234.25,"t":"2026-10-02T15:00:00Z","v":10839,"vw":232.878545},{"c":232.045,"h":232.15,"l":231,"n":135,"o":232.15,"t":"2026-10-02T15:15:00Z","v":6865,"vw":231.692775},{"c":232.225,"h":232.9399,"l":232.15,"n":211,"o":232.15,"t":"2026-10-02T15:30:00Z","v":9478,"vw":232.580953},{"c":232.58,"h":232.64,"l":232.15,"n":141,"o":232.22,"t":"2026-10-02T15:45:00Z","v":7099,"vw":232.32469},{"c":232.21,"h":232.93,"l":232.21,"n":176,"o":232.65,"t":"2026-10-02T16:00:00Z","v":5869,"vw":232.678819},{"c":232.4126,"h":232.73,"l":232.2501,"n":136,"o":232.42,"t":"2026-10-02T16:15:00Z","v":5238,"vw":232.509441},{"c":232.425,"h":232.8099,"l":232.25,"n":170,"o":232.5,"t":"2026-10-02T16:30:00Z","v":5129,"vw":232.556949},{"c":232.99,"h":233.01,"l":232.52,"n":137,"o":232.52,"t":"2026-10-02T16:45:00Z","v":4856,"vw":232.777695},{"c":232.84,"h":233.26,"l":232.825,"n":163,"o":232.95,"t":"2026-10-02T17:00:00Z","v":4017,"vw":232.970271},{"c":232.81,"h":233.12,"l":232.71,"n":109,"o":232.88,"t":"2026-10-02T17:15:00Z","v":3111,"vw":232.923417},{"c":233.025,"h":233.42,"l":233.02,"n":121,"o":233.2,"t":"2026-10-02T17:30:00Z","v":2857,"vw":233.146922},{"c":233.49,"h":233.515,"l":232.98,"n":145,"o":233.19,"t":"2026-10-02T17:45:00Z","v":6452,"vw":233.208179},{"c":233.03,"h":233.5,"l":232.94,"n":232,"o":233.5,"t":"2026-10-02T18:00:00Z","v":6515,"vw":233.158898},{"c":232.68,"h":233.0823,"l":232.5101,"n":268,"o":232.95,"t":"2026-10-02T18:15:00Z","v":5579,"vw":232.821137},{"c":232.26,"h":232.99,"l":232.26,"n":364,"o":232.67,"t":"2026-10-02T18:30:00Z","v":9518,"vw":232.731672},{"c":232.6,"h":232.72,"l":232.3101,"n":152,"o":232.545,"t":"2026-10-02T18:45:00Z","v":6859,"vw":232.42016},{"c":232.76,"h":232.76,"l":232.48,"n":138,"o":232.58,"t":"2026-10-02T19:00:00Z","v":8854,"vw":232.703998},{"c":233.14,"h":233.36,"l":232.67,"n":234,"o":232.7675,"t":"2026-10-02T19:15:00Z","v":8529,"vw":233.135686},{"c":232.9001,"h":233.435,"l":232.87,"n":240,"o":233.36,"t":"2026-10-02T19:30:00Z","v":7288,"vw":233.258023},{"c":232.89,"h":233.3699,"l":232.89,"n":565,"o":233.06,"t":"2026-10-02T19:45:00Z","v":36193,"vw":233.132569},{"c":233.09,"h":233.09,"l":233.09,"n":13,"o":233.09,"t":"2026-10-02T20:00:00Z","v":2112,"vw":233.09},{"c":233,"h":233,"l":233,"n":3,"o":233,"t":"2026-10-02T23:15:00Z","v":70,"vw":233},{"c":233.03,"h":233.05,"l":233.03,"n":2,"o":233.05,"t":"2026-10-05T10:30:00Z","v":493,"vw":233.032028},{"c":233,"h":233,"l":233,"n":3,"o":233,"t":"2026-10-05T11:00:00Z","v":102,"vw":233},{"c":233.48,"h":233.48,"l":233.48,"n":2,"o":233.48,"t":"2026-10-05T13:15:00Z","v":179,"vw":233.48},{"c":230.6504,"h":233.08,"l":230.42,"n":516,"o":233.08,"t":"2026-10-05T13:30:00Z","v":17319,"vw":231.954033},{"c":231.14,"h":231.3175,"l":230.21,"n":289,"o":230.94,"t":"2026-10-05T13:45:00Z","v":7623,"vw":230.904418},{"c":232.7101,"h":232.95,"l":230.965,"n":251,"o":231.02,"t":"2026-10-05T14:00:00Z","v":12950,"vw":232.060231},{"c":233.2453,"h":233.8361,"l":232.9532,"n":160,"o":232.9532,"t":"2026-10-05T14:15:00Z","v":3856,"vw":233.527485},{"c":233.22,"h":233.66,"l":232.715,"n":261,"o":233.25,"t":"2026-10-05T14:30:00Z","v":8931,"vw":233.216413},{"c":233.1,"h":233.31,"l":232.8001,"n":201,"o":233.285,"t":"2026-10-05T14:45:00Z","v":3632,"vw":233.025882},{"c":232.725,"h":233.245,"l":232.5301,"n":209,"o":233.245,"t":"2026-10-05T15:00:00Z","v":18224,"vw":232.837868},{"c":232.305,"h":232.73,"l":232.2901,"n":217,"o":232.73,"t":"2026-10-05T15:15:00Z","v":5650,"vw":232.49569},{"c":232.8075,"h":232.915,"l":232.1744,"n":168,"o":232.1744,"t":"2026-10-05T15:30:00Z","v":4310,"vw":232.521737},{"c":232.725,"h":232.8669,"l":232.41,"n":567,"o":232.75,"t":"2026-10-05T15:45:00Z","v":41283,"vw":232.661513},{"c":232.37,"h":232.675,"l":232.15,"n":209,"o":232.66,"t":"2026-10-05T16:00:00Z","v":5523,"vw":232.363768},{"c":232.68,"h":232.7789,"l":232.3911,"n":149,"o":232.46,"t":"2026-10-05T16:15:00Z","v":3427,"vw":232.633935},{"c":232.7701,"h":232.91,"l":232.555,"n":346,"o":232.695,"t":"2026-10-05T16:30:00Z","v":17597,"vw":232.727239},{"c":232.745,"h":233.1539,"l":232.69,"n":440,"o":232.85,"t":"2026-10-05T16:45:00Z","v":17754,"vw":232.827592},{"c":231.66,"h":232.73,"l":231.66,"n":391,"o":232.69,"t":"2026-10-05T17:00:00Z","v":7902,"vw":232.179248},{"c":231.54,"h":231.8408,"l":231.45,"n":273,"o":231.735,"t":"2026-10-05T17:15:00Z","v":10435,"vw":231.649441},{"c":232.14,"h":232.17,"l":231.43,"n":241,"o":231.51,"t":"2026-10-05T17:30:00Z","v":5856,"vw":231.702826},{"c":232.18,"h":232.2925,"l":231.9,"n":449,"o":232.17,"t":"2026-10-05T17:45:00Z","v":6591,"vw":232.103021},{"c":232.02,"h":232.4787,"l":231.84,"n":271,"o":232.235,"t":"2026-10-05T18:00:00Z","v":8863,"vw":232.075892},{"c":231.535,"h":232.04,"l":231.535,"n":225,"o":231.94,"t":"2026-10-05T18:15:00Z","v":5593,"vw":231.807358},{"c":231.08,"h":231.55,"l":231.02,"n":229,"o":231.55,"t":"2026-10-05T18:30:00Z","v":5367,"vw":231.297376},{"c":231.47,"h":231.47,"l":230.94,"n":266,"o":231.199,"t":"2026-10-05T18:45:00Z","v":5190,"vw":231.125855},{"c":231.715,"h":231.77,"l":231.32,"n":207,"o":231.4,"t":"2026-10-05T19:00:00Z","v":7464,"vw":231.523873},{"c":231.32,"h":231.9,"l":231.15,"n":257,"o":231.7,"t":"2026-10-05T19:15:00Z","v":9673,"vw":231.478545},{"c":231.6,"h":231.72,"l":231.045,"n":365,"o":231.24,"t":"2026-10-05T19:30:00Z","v":25925,"vw":231.436405},{"c":231.08,"h":231.77,"l":231.005,"n":744,"o":231.605,"t":"2026-10-05T19:45:00Z","v":21916,"vw":231.263423},{"c":231.62,"h":231.62,"l":231.28,"n":13,"o":231.28,"t":"2026-10-05T20:00:00Z","v":4508,"vw":231.290732},{"c":231.25,"h":231.25,"l":231.25,"n":32,"o":231.25,"t":"2026-10-05T20:45:00Z","v":464,"vw":231.25},{"c":233.22,"h":233.22,"l":233.22,"n":1,"o":233.22,"t":"2026-10-05T22:30:00Z","v":50,"vw":233.22},{"c":233,"h":233,"l":232.82,"n":3,"o":232.82,"t":"2026-10-06T10:15:00Z","v":165,"vw":232.914286},{"c":233,"h":233,"l":233,"n":1,"o":233,"t":"2026-10-06T12:00:00Z","v":200,"vw":233},{"c":232.5,"h":232.5,"l":232.5,"n":1,"o":232.5,"t":"2026-10-06T12:45:00Z","v":40,"vw":232.5},{"c":234,"h":234,"l":234,"n":4,"o":234,"t":"2026-10-06T13:00:00Z","v":162,"vw":234},{"c":232.4,"h":232.4,"l":232.4,"n":2,"o":232.4,"t":"2026-10-06T13:15:00Z","v":103,"vw":232.4},{"c":232.185,"h":233.16,"l":231.8226,"n":466,"o":232.65,"t":"2026-10-06T13:30:00Z","v":19651,"vw":232.569098},{"c":233.69,"h":234.36,"l":232.25,"n":337,"o":232.25,"t":"2026-10-06T13:45:00Z","v":14874,"vw":233.535075},{"c":233.185,"h":234.7,"l":233.185,"n":347,"o":233.89,"t":"2026-10-06T14:00:00Z","v":11685,"vw":234.038546},{"c":231.4,"h":233.21,"l":231.2103,"n":283,"o":233.0426,"t":"2026-10-06T14:15:00Z","v":8634,"vw":232.212313},{"c":231.235,"h":231.71,"l":230.6901,"n":462,"o":231.375,"t":"2026-10-06T14:30:00Z","v":14158,"vw":231.09649},{"c":232.87,"h":232.9175,"l":231.1584,"n":245,"o":231.1584,"t":"2026-10-06T14:45:00Z","v":5577,"vw":232.25559},{"c":233.03,"h":233.11,"l":232.3635,"n":290,"o":232.93,"t":"2026-10-06T15:00:00Z","v":9068,"vw":232.865629},{"c":233.8,"h":234.04,"l":232.98,"n":413,"o":233.09,"t":"2026-10-06T15:15:00Z","v":12910,"vw":233.542326},{"c":233.72,"h":233.85,"l":233.22,"n":443,"o":233.78,"t":"2026-10-06T15:30:00Z","v":22642,"vw":233.600732},{"c":233.75,"h":233.99,"l":233.5,"n":188,"o":233.74,"t":"2026-10-06T15:45:00Z","v":13834,"vw":233.790981},{"c":234.0832,"h":234.0832,"l":233.54,"n":187,"o":233.705,"t":"2026-10-06T16:00:00Z","v":11631,"vw":233.668306},{"c":232.9554,"h":233.975,"l":232.93,"n":155,"o":233.975,"t":"2026-10-06T16:15:00Z","v":3851,"vw":233.328519},{"c":233.3745,"h":233.46,"l":232.95,"n":121,"o":233.0066,"t":"2026-10-06T16:30:00Z","v":3827,"vw":233.249649},{"c":233.4046,"h":233.51,"l":233.05,"n":140,"o":233.425,"t":"2026-10-06T16:45:00Z","v":3031,"vw":233.355198},{"c":233.9,"h":234.13,"l":233.44,"n":152,"o":233.51,"t":"2026-10-06T17:00:00Z","v":4121,"vw":233.889646},{"c":234.5,"h":234.77,"l":233.84,"n":177,"o":233.84,"t":"2026-10-06T17:15:00Z","v":5035,"vw":234.230785},{"c":234.47,"h":234.85,"l":234.3901,"n":103,"o":234.45,"t":"2026-10-06T17:30:00Z","v":8179,"vw":234.594032},{"c":234.25,"h":234.64,"l":234.25,"n":292,"o":234.52,"t":"2026-10-06T17:45:00Z","v":5966,"vw":234.447094},{"c":234.22,"h":234.4552,"l":234.21,"n":171,"o":234.21,"t":"2026-10-06T18:00:00Z","v":4994,"vw":234.343583},{"c":233.54,"h":234.5464,"l":233.54,"n":186,"o":234.45,"t":"2026-10-06T18:15:00Z","v":6738,"vw":233.910437},{"c":233.26,"h":233.63,"l":233.21,"n":383,"o":233.545,"t":"2026-10-06T18:30:00Z","v":14511,"vw":233.401889},{"c":233.36,"h":233.55,"l":233.03,"n":280,"o":233.18,"t":"2026-10-06T18:45:00Z","v":8459,"vw":233.314115},{"c":233.45,"h":233.4812,"l":233.26,"n":188,"o":233.41,"t":"2026-10-06T19:00:00Z","v":3920,"vw":233.369088},{"c":233.01,"h":233.4025,"l":232.99,"n":326,"o":233.4025,"t":"2026-10-06T19:15:00Z","v":8962,"vw":233.202996},{"c":233.45,"h":233.61,"l":233.0687,"n":276,"o":233.14,"t":"2026-10-06T19:30:00Z","v":7547,"vw":233.375604},{"c":233.47,"h":233.67,"l":233.2,"n":627,"o":233.42,"t":"2026-10-06T19:45:00Z","v":10522,"vw":233.463086},{"c":233.62,"h":233.62,"l":233.62,"n":14,"o":233.62,"t":"2026-10-06T20:00:00Z","v":2383,"vw":233.62},{"c":234.71,"h":234.71,"l":234.71,"n":1,"o":234.71,"t":"2026-10-06T20:15:00Z","v":129,"vw":234.71},{"c":233.2,"h":233.2,"l":233.2,"n":1,"o":233.2,"t":"2026-10-06T22:00:00Z","v":100,"vw":233.2},{"c":232.06,"h":232.06,"l":232.06,"n":3,"o":232.06,"t":"2026-10-07T11:30:00Z","v":102,"vw":232.06},{"c":232.04,"h":232.04,"l":231.99,"n":2,"o":231.99,"t":"2026-10-07T11:45:00Z","v":100,"vw":232.015},{"c":231.38,"h":231.44,"l":231.38,"n":4,"o":231.44,"t":"2026-10-07T12:30:00Z","v":286,"vw":231.397203},{"c":228.76,"h":230.77,"l":227.82,"n":639,"o":230.4,"t":"2026-10-07T13:30:00Z","v":20566,"vw":229.313688},{"c":227.08,"h":229.105,"l":226.34,"n":665,"o":229,"t":"2026-10-07T13:45:00Z","v":16631,"vw":227.72989},{"c":226.93,"h":227.24,"l":226.2797,"n":469,"o":227.24,"t":"2026-10-07T14:00:00Z","v":23577,"vw":226.723801},{"c":226.53,"h":227,"l":226.12,"n":677,"o":226.83,"t":"2026-10-07T14:15:00Z","v":25091,"vw":226.529965},{"c":225.96,"h":226.81,"l":225.92,"n":603,"o":226.465,"t":"2026-10-07T14:30:00Z","v":15322,"vw":226.411646},{"c":226.25,"h":226.39,"l":225.76,"n":486,"o":225.955,"t":"2026-10-07T14:45:00Z","v":12600,"vw":226.175258},{"c":225.62,"h":226.32,"l":225.565,"n":619,"o":226.2394,"t":"2026-10-07T15:00:00Z","v":16548,"vw":225.868874},{"c":225.085,"h":225.84,"l":225.085,"n":665,"o":225.725,"t":"2026-10-07T15:15:00Z","v":31533,"vw":225.630708},{"c":225.62,"h":225.7,"l":225.06,"n":427,"o":225.07,"t":"2026-10-07T15:30:00Z","v":11448,"vw":225.374912},{"c":226.105,"h":226.15,"l":225.385,"n":433,"o":225.5,"t":"2026-10-07T15:45:00Z","v":12721,"vw":225.775381},{"c":226.2,"h":226.28,"l":225.85,"n":369,"o":226.15,"t":"2026-10-07T16:00:00Z","v":9637,"vw":226.12109},{"c":226.295,"h":226.36,"l":225.935,"n":379,"o":226.14,"t":"2026-10-07T16:15:00Z","v":10722,"vw":226.143055},{"c":226.41,"h":226.48,"l":226.1301,"n":368,"o":226.19,"t":"2026-10-07T16:30:00Z","v":10471,"vw":226.300766},{"c":226.38,"h":226.82,"l":226.38,"n":390,"o":226.52,"t":"2026-10-07T16:45:00Z","v":10433,"vw":226.602026},{"c":227.44,"h":227.59,"l":226.33,"n":345,"o":226.445,"t":"2026-10-07T17:00:00Z","v":12001,"vw":226.916953},{"c":227.055,"h":227.43,"l":227.055,"n":351,"o":227.35,"t":"2026-10-07T17:15:00Z","v":12538,"vw":227.264768},{"c":227.265,"h":227.3999,"l":226.94,"n":416,"o":227.06,"t":"2026-10-07T17:30:00Z","v":17785,"vw":227.048565},{"c":226.945,"h":227.18,"l":226.775,"n":414,"o":227.18,"t":"2026-10-07T17:45:00Z","v":8358,"vw":226.999944},{"c":226.99,"h":227.6,"l":226.86,"n":455,"o":226.9051,"t":"2026-10-07T18:00:00Z","v":11517,"vw":227.108854},{"c":227.025,"h":227.25,"l":226.92,"n":303,"o":227.01,"t":"2026-10-07T18:15:00Z","v":12216,"vw":227.086376},{"c":226.98,"h":227.275,"l":226.67,"n":325,"o":227.01,"t":"2026-10-07T18:30:00Z","v":9779,"vw":226.955442},{"c":227.085,"h":227.21,"l":226.92,"n":330,"o":227.045,"t":"2026-10-07T18:45:00Z","v":11223,"vw":227.081467},{"c":226.89,"h":227.23,"l":226.88,"n":564,"o":227.1,"t":"2026-10-07T19:00:00Z","v":16978,"vw":227.062871},{"c":226.72,"h":226.89,"l":226.5,"n":636,"o":226.82,"t":"2026-10-07T19:15:00Z","v":21835,"vw":226.747928},{"c":226.8,"h":226.9,"l":226.57,"n":1256,"o":226.79,"t":"2026-10-07T19:30:00Z","v":65933,"vw":226.730615},{"c":226.57,"h":226.91,"l":226.31,"n":942,"o":226.8,"t":"2026-10-07T19:45:00Z","v":24427,"vw":226.517782},{"c":226.64,"h":226.64,"l":226.64,"n":13,"o":226.64,"t":"2026-10-07T20:00:00Z","v":5563,"vw":226.64},{"c":225.02,"h":225.08,"l":225.02,"n":3,"o":225.08,"t":"2026-10-08T10:15:00Z","v":150,"vw":225.043333},{"c":225.29,"h":225.71,"l":223.67,"n":490,"o":225.07,"t":"2026-10-08T13:30:00Z","v":14437,"vw":224.636382},{"c":226.03,"h":226.54,"l":225.065,"n":163,"o":225.105,"t":"2026-10-08T13:45:00Z","v":5169,"vw":225.952419},{"c":226.68,"h":227.23,"l":226.025,"n":371,"o":226.07,"t":"2026-10-08T14:00:00Z","v":12589,"vw":226.707613},{"c":226.37,"h":226.78,"l":226.24,"n":287,"o":226.65,"t":"2026-10-08T14:15:00Z","v":9939,"vw":226.533312},{"c":226.5,"h":226.5746,"l":226.19,"n":318,"o":226.21,"t":"2026-10-08T14:30:00Z","v":9444,"vw":226.35099},{"c":225.99,"h":226.485,"l":225.88,"n":195,"o":226.485,"t":"2026-10-08T14:45:00Z","v":5911,"vw":226.205928},{"c":225,"h":226.06,"l":225,"n":230,"o":226.0404,"t":"2026-10-08T15:00:00Z","v":5701,"vw":225.551355},{"c":224.875,"h":225.13,"l":224.77,"n":271,"o":224.87,"t":"2026-10-08T15:15:00Z","v":8080,"vw":224.95105},{"c":224.7025,"h":224.94,"l":224.53,"n":318,"o":224.84,"t":"2026-10-08T15:30:00Z","v":9720,"vw":224.73742},{"c":225.48,"h":225.48,"l":224.72,"n":286,"o":224.72,"t":"2026-10-08T15:45:00Z","v":11252,"vw":225.064347},{"c":225.67,"h":225.735,"l":225.46,"n":117,"o":225.6399,"t":"2026-10-08T16:00:00Z","v":3215,"vw":225.618567},{"c":225.94,"h":227.48,"l":225.61,"n":401,"o":225.61,"t":"2026-10-08T16:15:00Z","v":13830,"vw":226.411052},{"c":226.42,"h":226.42,"l":225.81,"n":319,"o":225.941,"t":"2026-10-08T16:30:00Z","v":12727,"vw":226.024227},{"c":225.67,"h":226.2,"l":225.24,"n":283,"o":226.2,"t":"2026-10-08T16:45:00Z","v":11262,"vw":225.644323},{"c":225.92,"h":226.04,"l":224.77,"n":354,"o":225.55,"t":"2026-10-08T17:00:00Z","v":10200,"vw":225.386525},{"c":225.34,"h":225.955,"l":225.14,"n":445,"o":225.955,"t":"2026-10-08T17:15:00Z","v":16157,"vw":225.582934},{"c":226.35,"h":226.575,"l":225.185,"n":339,"o":225.37,"t":"2026-10-08T17:30:00Z","v":11338,"vw":225.771371},{"c":226.05,"h":226.68,"l":225.89,"n":313,"o":226.365,"t":"2026-10-08T17:45:00Z","v":6037,"vw":226.222397},{"c":226.66,"h":226.74,"l":225.86,"n":318,"o":226.06,"t":"2026-10-08T18:00:00Z","v":10111,"vw":226.266413},{"c":226.77,"h":227.0725,"l":226.47,"n":250,"o":226.635,"t":"2026-10-08T18:15:00Z","v":9278,"vw":226.684503},{"c":226.61,"h":226.785,"l":226.4,"n":206,"o":226.785,"t":"2026-10-08T18:30:00Z","v":6172,"vw":226.617377},{"c":226.41,"h":226.66,"l":226.39,"n":342,"o":226.66,"t":"2026-10-08T18:45:00Z","v":21685,"vw":226.449347},{"c":226.1,"h":226.5421,"l":226.1,"n":249,"o":226.32,"t":"2026-10-08T19:00:00Z","v":8284,"vw":226.302814},{"c":226.685,"h":227.06,"l":226.1,"n":575,"o":226.15,"t":"2026-10-08T19:15:00Z","v":18090,"vw":226.629436},{"c":226.5,"h":226.745,"l":226.355,"n":685,"o":226.745,"t":"2026-10-08T19:30:00Z","v":30028,"vw":226.580737},{"c":226.87,"h":226.97,"l":226.34,"n":988,"o":226.66,"t":"2026-10-08T19:45:00Z","v":41759,"vw":226.726339},{"c":226.86,"h":226.86,"l":226.86,"n":14,"o":226.86,"t":"2026-10-08T20:00:00Z","v":1951,"vw":226.86},{"c":226.3,"h":226.3,"l":226.3,"n":2,"o":226.3,"t":"2026-10-08T20:30:00Z","v":51,"vw":226.3},{"c":226.66,"h":228.575,"l":225.73,"n":243,"o":228.1,"t":"2026-10-09T13:30:00Z","v":10423,"vw":227.377884},{"c":226.685,"h":226.715,"l":225.74,"n":206,"o":226.14,"t":"2026-10-09T13:45:00Z","v":7182,"vw":226.316744},{"c":226.95,"h":227.51,"l":226.48,"n":231,"o":226.8999,"t":"2026-10-09T14:00:00Z","v":6429,"vw":226.978807},{"c":227.13,"h":227.245,"l":226.77,"n":115,"o":226.8553,"t":"2026-10-09T14:15:00Z","v":4155,"vw":226.997163},{"c":227.135,"h":227.22,"l":226.88,"n":206,"o":227.115,"t":"2026-10-09T14:30:00Z","v":16957,"vw":227.027093},{"c":228.04,"h":228.07,"l":227.2075,"n":79,"o":227.255,"t":"2026-10-09T14:45:00Z","v":2895,"vw":227.681566},{"c":228.35,"h":228.36,"l":227.61,"n":132,"o":228.11,"t":"2026-10-09T15:00:00Z","v":4026,"vw":228.008966},{"c":228.22,"h":228.4606,"l":227.9704,"n":124,"o":228.39,"t":"2026-10-09T15:15:00Z","v":4913,"vw":228.271214},{"c":227.85,"h":228.27,"l":227.85,"n":169,"o":228.11,"t":"2026-10-09T15:30:00Z","v":8736,"vw":228.116866},{"c":227.89,"h":228.04,"l":227.8207,"n":98,"o":227.98,"t":"2026-10-09T15:45:00Z","v":6235,"vw":227.916796},{"c":227.2875,"h":227.82,"l":227.06,"n":167,"o":227.82,"t":"2026-10-09T16:00:00Z","v":5285,"vw":227.497795},{"c":227.45,"h":227.4602,"l":227.0352,"n":76,"o":227.3,"t":"2026-10-09T16:15:00Z","v":2358,"vw":227.256462},{"c":227.4,"h":227.65,"l":227.36,"n":88,"o":227.53,"t":"2026-10-09T16:30:00Z","v":3891,"vw":227.488466},{"c":227.465,"h":227.465,"l":227.27,"n":149,"o":227.35,"t":"2026-10-09T16:45:00Z","v":4399,"vw":227.395373},{"c":227.5099,"h":227.675,"l":227.33,"n":213,"o":227.446,"t":"2026-10-09T17:00:00Z","v":9363,"vw":227.51523},{"c":227.46,"h":227.74,"l":227.34,"n":215,"o":227.53,"t":"2026-10-09T17:15:00Z","v":8248,"vw":227.457617},{"c":227.7403,"h":227.785,"l":227.45,"n":205,"o":227.49,"t":"2026-10-09T17:30:00Z","v":5392,"vw":227.648685},{"c":228.25,"h":228.42,"l":227.73,"n":341,"o":227.76,"t":"2026-10-09T17:45:00Z","v":6628,"vw":228.08585},{"c":228.565,"h":228.63,"l":228.22,"n":89,"o":228.26,"t":"2026-10-09T18:00:00Z","v":3272,"vw":228.458487},{"c":227.91,"h":228.49,"l":227.91,"n":110,"o":228.37,"t":"2026-10-09T18:15:00Z","v":3077,"vw":228.274686},{"c":227.77,"h":227.95,"l":227.7,"n":121,"o":227.95,"t":"2026-10-09T18:30:00Z","v":4837,"vw":227.790646},{"c":228.31,"h":228.56,"l":227.74,"n":346,"o":227.75,"t":"2026-10-09T18:45:00Z","v":11311,"vw":228.137674},{"c":228.42,"h":228.58,"l":228.31,"n":172,"o":228.43,"t":"2026-10-09T19:00:00Z","v":6832,"vw":228.413555},{"c":228.31,"h":228.53,"l":228.23,"n":207,"o":228.24,"t":"2026-10-09T19:15:00Z","v":7189,"vw":228.383772},{"c":228.63,"h":228.6301,"l":228.24,"n":259,"o":228.31,"t":"2026-10-09T19:30:00Z","v":7908,"vw":228.412168},{"c":228.4,"h":228.655,"l":228.29,"n":335,"o":228.63,"t":"2026-10-09T19:45:00Z","v":8769,"vw":228.49346},{"c":228.36,"h":228.36,"l":228.36,"n":13,"o":228.36,"t":"2026-10-09T20:00:00Z","v":591,"vw":228.36},{"c":228.39,"h":228.39,"l":228.39,"n":1,"o":228.39,"t":"2026-10-09T20:30:00Z","v":50,"vw":228.39},{"c":228.89,"h":228.89,"l":228.89,"n":3,"o":228.89,"t":"2026-10-09T22:00:00Z","v":125,"vw":228.89},{"c":228.07,"h":228.8934,"l":227.51,"n":338,"o":228.59,"t":"2026-10-12T13:30:00Z","v":11422,"vw":228.185629},{"c":228.29,"h":228.81,"l":228.03,"n":152,"o":228.37,"t":"2026-10-12T13:45:00Z","v":5055,"vw":228.395996},{"c":228.11,"h":228.2972,"l":227.04,"n":379,"o":228.1868,"t":"2026-10-12T14:00:00Z","v":15867,"vw":227.67357},{"c":227.38,"h":228.0499,"l":227.22,"n":346,"o":228.02,"t":"2026-10-12T14:15:00Z","v":11022,"vw":227.646898},{"c":227.49,"h":227.94,"l":227.36,"n":247,"o":227.51,"t":"2026-10-12T14:30:00Z","v":5339,"vw":227.622363},{"c":227.88,"h":228.088,"l":227.4198,"n":270,"o":227.45,"t":"2026-10-12T14:45:00Z","v":6243,"vw":227.71952},{"c":227.76,"h":228.0397,"l":227.61,"n":212,"o":227.87,"t":"2026-10-12T15:00:00Z","v":5551,"vw":227.83288},{"c":227.87,"h":227.94,"l":227.65,"n":241,"o":227.67,"t":"2026-10-12T15:15:00Z","v":6761,"vw":227.783326},{"c":227.55,"h":227.865,"l":227.37,"n":316,"o":227.865,"t":"2026-10-12T15:30:00Z","v":28775,"vw":227.536891},{"c":227.18,"h":227.61,"l":227.0405,"n":225,"o":227.6,"t":"2026-10-12T15:45:00Z","v":5989,"vw":227.460482},{"c":227.14,"h":227.43,"l":227.13,"n":205,"o":227.24,"t":"2026-10-12T16:00:00Z","v":5135,"vw":227.213419},{"c":226.875,"h":227.33,"l":226.825,"n":266,"o":227.17,"t":"2026-10-12T16:15:00Z","v":10952,"vw":227.0496},{"c":226.63,"h":227,"l":226.59,"n":263,"o":227,"t":"2026-10-12T16:30:00Z","v":8042,"vw":226.813486},{"c":226.545,"h":226.8342,"l":226.52,"n":186,"o":226.78,"t":"2026-10-12T16:45:00Z","v":3838,"vw":226.687658},{"c":226.7511,"h":226.8374,"l":226.605,"n":210,"o":226.67,"t":"2026-10-12T17:00:00Z","v":4352,"vw":226.713517},{"c":226.72,"h":226.92,"l":226.72,"n":158,"o":226.8192,"t":"2026-10-12T17:15:00Z","v":3459,"vw":226.81213},{"c":226.58,"h":226.795,"l":226.58,"n":179,"o":226.785,"t":"2026-10-12T17:30:00Z","v":4449,"vw":226.685993},{"c":226.52,"h":226.66,"l":226.4401,"n":416,"o":226.5,"t":"2026-10-12T17:45:00Z","v":5171,"vw":226.577172},{"c":225.99,"h":226.64,"l":225.93,"n":437,"o":226.58,"t":"2026-10-12T18:00:00Z","v":12439,"vw":226.153414},{"c":225.9,"h":226.08,"l":225.82,"n":215,"o":225.99,"t":"2026-10-12T18:15:00Z","v":3054,"vw":225.966978},{"c":225.7,"h":225.8782,"l":225.685,"n":202,"o":225.8,"t":"2026-10-12T18:30:00Z","v":5533,"vw":225.774814},{"c":225.7729,"h":225.7729,"l":225.46,"n":203,"o":225.64,"t":"2026-10-12T18:45:00Z","v":3109,"vw":225.568131},{"c":225.57,"h":225.8157,"l":225.57,"n":225,"o":225.74,"t":"2026-10-12T19:00:00Z","v":4534,"vw":225.729256},{"c":225.6225,"h":225.74,"l":225.49,"n":277,"o":225.57,"t":"2026-10-12T19:15:00Z","v":8424,"vw":225.632305},{"c":225.66,"h":225.92,"l":225.59,"n":392,"o":225.65,"t":"2026-10-12T19:30:00Z","v":12932,"vw":225.737124},{"c":225.71,"h":225.88,"l":225.66,"n":674,"o":225.7899,"t":"2026-10-12T19:45:00Z","v":26682,"vw":225.747006},{"c":225.59,"h":225.59,"l":225.59,"n":12,"o":225.59,"t":"2026-10-12T20:00:00Z","v":1573,"vw":225.59},{"c":226,"h":226,"l":226,"n":13,"o":226,"t":"2026-10-12T22:45:00Z","v":400,"vw":226},{"c":226.48,"h":226.48,"l":226.48,"n":1,"o":226.48,"t":"2026-10-13T08:45:00Z","v":50,"vw":226.48},{"c":224.32,"h":224.71,"l":224.32,"n":10,"o":224.71,"t":"2026-10-13T13:15:00Z","v":1186,"vw":224.516052},{"c":224.45,"h":224.825,"l":223.51,"n":343,"o":224.73,"t":"2026-10-13T13:30:00Z","v":11856,"vw":224.484573},{"c":222.93,"h":224.78,"l":222.66,"n":607,"o":224.7,"t":"2026-10-13T13:45:00Z","v":24316,"vw":223.224897},{"c":223.16,"h":223.16,"l":222.25,"n":623,"o":223.1599,"t":"2026-10-13T14:00:00Z","v":23781,"vw":222.670757},{"c":222.2605,"h":222.9752,"l":222.2,"n":402,"o":222.8818,"t":"2026-10-13T14:15:00Z","v":14461,"vw":222.650788},{"c":221.95,"h":222.4,"l":221.59,"n":516,"o":222.36,"t":"2026-10-13T14:30:00Z","v":16204,"vw":222.036759},{"c":221.46,"h":221.8899,"l":221.42,"n":387,"o":221.78,"t":"2026-10-13T14:45:00Z","v":11071,"vw":221.583406},{"c":221.63,"h":222.0781,"l":221.43,"n":447,"o":221.51,"t":"2026-10-13T15:00:00Z","v":13694,"vw":221.586473},{"c":221.05,"h":221.635,"l":221.02,"n":465,"o":221.635,"t":"2026-10-13T15:15:00Z","v":16206,"vw":221.302827},{"c":221,"h":221.29,"l":220.92,"n":394,"o":221.07,"t":"2026-10-13T15:30:00Z","v":14884,"vw":221.116795},{"c":221.58,"h":221.74,"l":220.8,"n":337,"o":221,"t":"2026-10-13T15:45:00Z","v":9586,"vw":221.156432},{"c":222.12,"h":222.18,"l":221.39,"n":216,"o":221.61,"t":"2026-10-13T16:00:00Z","v":7939,"vw":221.85529},{"c":222.23,"h":222.3,"l":221.94,"n":333,"o":222.14,"t":"2026-10-13T16:15:00Z","v":11737,"vw":222.121184},{"c":222.8625,"h":222.865,"l":222.12,"n":228,"o":222.25,"t":"2026-10-13T16:30:00Z","v":8075,"vw":222.556839},{"c":222.45,"h":222.97,"l":222.45,"n":184,"o":222.9,"t":"2026-10-13T16:45:00Z","v":5710,"vw":222.725118},{"c":222.38,"h":222.5051,"l":222.24,"n":249,"o":222.5,"t":"2026-10-13T17:00:00Z","v":11882,"vw":222.455532},{"c":222.45,"h":222.615,"l":222.26,"n":168,"o":222.355,"t":"2026-10-13T17:15:00Z","v":5276,"vw":222.455518},{"c":222.72,"h":222.959,"l":222.43,"n":155,"o":222.43,"t":"2026-10-13T17:30:00Z","v":4095,"vw":222.745025},{"c":222.6,"h":222.79,"l":222.35,"n":323,"o":222.79,"t":"2026-10-13T17:45:00Z","v":112988,"vw":222.541928},{"c":223.821,"h":224.02,"l":222.5501,"n":198,"o":222.5501,"t":"2026-10-13T18:00:00Z","v":6694,"vw":223.111932},{"c":223.64,"h":223.73,"l":223.53,"n":245,"o":223.61,"t":"2026-10-13T18:15:00Z","v":8570,"vw":223.656152},{"c":223.36,"h":223.6001,"l":223.3,"n":413,"o":223.6001,"t":"2026-10-13T18:30:00Z","v":20553,"vw":223.449615},{"c":223.16,"h":223.46,"l":223.08,"n":291,"o":223.45,"t":"2026-10-13T18:45:00Z","v":11096,"vw":223.247903},{"c":223.325,"h":223.45,"l":222.78,"n":269,"o":223.05,"t":"2026-10-13T19:00:00Z","v":7144,"vw":223.082255},{"c":223.555,"h":223.57,"l":223.2501,"n":310,"o":223.34,"t":"2026-10-13T19:15:00Z","v":9234,"vw":223.406055},{"c":223.39,"h":223.63,"l":223.27,"n":354,"o":223.55,"t":"2026-10-13T19:30:00Z","v":12108,"vw":223.491699},{"c":223.05,"h":223.37,"l":222.97,"n":510,"o":223.37,"t":"2026-10-13T19:45:00Z","v":16145,"vw":223.135746},{"c":222.88,"h":222.88,"l":222.88,"n":11,"o":222.88,"t":"2026-10-13T20:00:00Z","v":2583,"vw":222.88},{"c":221.47,"h":221.47,"l":221.46,"n":4,"o":221.46,"t":"2026-10-14T13:15:00Z","v":561,"vw":221.460909},{"c":223.51,"h":223.7028,"l":221.08,"n":355,"o":221.13,"t":"2026-10-14T13:30:00Z","v":15928,"vw":222.367425},{"c":222.94,"h":224.205,"l":222.895,"n":121,"o":223.35,"t":"2026-10-14T13:45:00Z","v":5697,"vw":223.672582},{"c":222.0229,"h":222.99,"l":222.02,"n":326,"o":222.62,"t":"2026-10-14T14:00:00Z","v":12502,"vw":222.528759},{"c":222.28,"h":223.1,"l":222.0837,"n":457,"o":222.1,"t":"2026-10-14T14:15:00Z","v":23046,"vw":222.587868},{"c":223.325,"h":223.62,"l":222.34,"n":554,"o":222.42,"t":"2026-10-14T14:30:00Z","v":19765,"vw":222.986875},{"c":222.42,"h":223.4,"l":222.03,"n":252,"o":223.16,"t":"2026-10-14T14:45:00Z","v":8296,"vw":222.629921},{"c":221.8151,"h":222.36,"l":221.6788,"n":283,"o":222.36,"t":"2026-10-14T15:00:00Z","v":9251,"vw":221.977962},{"c":221.86,"h":222.04,"l":221.69,"n":273,"o":221.92,"t":"2026-10-14T15:15:00Z","v":7686,"vw":221.875051},{"c":221.06,"h":222.24,"l":221.06,"n":279,"o":222.04,"t":"2026-10-14T15:30:00Z","v":25653,"vw":221.54226},{"c":221.32,"h":221.45,"l":220.98,"n":327,"o":221.13,"t":"2026-10-14T15:45:00Z","v":12668,"vw":221.205535},{"c":220.66,"h":221.64,"l":220.56,"n":270,"o":221.2156,"t":"2026-10-14T16:00:00Z","v":10483,"vw":221.269823},{"c":220.695,"h":220.8,"l":220.4308,"n":254,"o":220.45,"t":"2026-10-14T16:15:00Z","v":11533,"vw":220.625222},{"c":221.31,"h":221.5,"l":220.82,"n":192,"o":220.87,"t":"2026-10-14T16:30:00Z","v":7342,"vw":221.196543},{"c":221.84,"h":221.84,"l":221.15,"n":159,"o":221.19,"t":"2026-10-14T16:45:00Z","v":5604,"vw":221.470942},{"c":221.105,"h":222.03,"l":221.06,"n":190,"o":221.89,"t":"2026-10-14T17:00:00Z","v":11459,"vw":221.836887},{"c":220.9378,"h":221.28,"l":220.88,"n":196,"o":221.02,"t":"2026-10-14T17:15:00Z","v":6115,"vw":221.168158},{"c":220.73,"h":221,"l":220.395,"n":231,"o":220.82,"t":"2026-10-14T17:30:00Z","v":6733,"vw":220.687081},{"c":219.585,"h":220.65,"l":219.46,"n":564,"o":220.6,"t":"2026-10-14T17:45:00Z","v":9861,"vw":220.103331},{"c":219.935,"h":219.94,"l":219.23,"n":430,"o":219.56,"t":"2026-10-14T18:00:00Z","v":15337,"vw":219.516169},{"c":219.75,"h":219.95,"l":219.47,"n":264,"o":219.95,"t":"2026-10-14T18:15:00Z","v":12381,"vw":219.683125},{"c":219.835,"h":219.87,"l":219.5888,"n":226,"o":219.75,"t":"2026-10-14T18:30:00Z","v":6579,"vw":219.713897},{"c":220.33,"h":220.34,"l":219.6801,"n":219,"o":219.82,"t":"2026-10-14T18:45:00Z","v":7304,"vw":219.948522},{"c":220.36,"h":220.5194,"l":220.1029,"n":241,"o":220.26,"t":"2026-10-14T19:00:00Z","v":21892,"vw":220.341959},{"c":220.21,"h":220.59,"l":220.18,"n":893,"o":220.36,"t":"2026-10-14T19:15:00Z","v":29877,"vw":220.299293},{"c":220.66,"h":220.8,"l":220.12,"n":336,"o":220.135,"t":"2026-10-14T19:30:00Z","v":12200,"vw":220.498782},{"c":220.49,"h":220.62,"l":220.145,"n":674,"o":220.6,"t":"2026-10-14T19:45:00Z","v":23074,"vw":220.41721},{"c":220.35,"h":220.35,"l":220.35,"n":14,"o":220.35,"t":"2026-10-14T20:00:00Z","v":4539,"vw":220.35},{"c":219.6044,"h":219.6044,"l":219.6044,"n":1,"o":219.6044,"t":"2026-10-14T21:45:00Z","v":47,"vw":219.6044},{"c":220.28,"h":220.48,"l":220.28,"n":14,"o":220.48,"t":"2026-10-14T23:15:00Z","v":500,"vw":220.341751},{"c":220,"h":220,"l":220,"n":12,"o":220,"t":"2026-10-14T23:45:00Z","v":425,"vw":220},{"c":220.3,"h":220.3,"l":220.3,"n":7,"o":220.3,"t":"2026-10-15T08:00:00Z","v":513,"vw":220.3},{"c":220,"h":220,"l":219.99,"n":2,"o":219.99,"t":"2026-10-15T08:15:00Z","v":520,"vw":219.999231},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-15T09:30:00Z","v":100,"vw":220},{"c":220,"h":220,"l":220,"n":4,"o":220,"t":"2026-10-15T12:45:00Z","v":250,"vw":220},{"c":218.061,"h":220.52,"l":216.97,"n":688,"o":219.85,"t":"2026-10-15T13:30:00Z","v":28189,"vw":218.732241},{"c":216.93,"h":218.29,"l":216.09,"n":544,"o":217.81,"t":"2026-10-15T13:45:00Z","v":24845,"vw":217.026904},{"c":219.91,"h":219.93,"l":216.6477,"n":508,"o":216.81,"t":"2026-10-15T14:00:00Z","v":71098,"vw":219.380908},{"c":219.31,"h":220.16,"l":219.31,"n":421,"o":219.97,"t":"2026-10-15T14:15:00Z","v":20047,"vw":219.8594},{"c":221.02,"h":221.3,"l":219.41,"n":790,"o":219.47,"t":"2026-10-15T14:30:00Z","v":11669,"vw":220.346794},{"c":221.22,"h":221.32,"l":220.7125,"n":247,"o":220.94,"t":"2026-10-15T14:45:00Z","v":7282,"vw":221.004792},{"c":222.63,"h":222.63,"l":221.32,"n":273,"o":221.32,"t":"2026-10-15T15:00:00Z","v":5989,"vw":221.910196},{"c":222.21,"h":222.845,"l":222.11,"n":248,"o":222.63,"t":"2026-10-15T15:15:00Z","v":11041,"vw":222.38056},{"c":222.05,"h":222.3099,"l":221.71,"n":247,"o":222.23,"t":"2026-10-15T15:30:00Z","v":7817,"vw":221.931825},{"c":222.33,"h":222.38,"l":221.95,"n":311,"o":222.0439,"t":"2026-10-15T15:45:00Z","v":14334,"vw":222.21796},{"c":221.35,"h":222.12,"l":221.1801,"n":204,"o":222.12,"t":"2026-10-15T16:00:00Z","v":6922,"vw":221.688352},{"c":221.61,"h":221.6298,"l":221.315,"n":190,"o":221.315,"t":"2026-10-15T16:15:00Z","v":6522,"vw":221.441735},{"c":221.85,"h":222.01,"l":221.41,"n":174,"o":221.5,"t":"2026-10-15T16:30:00Z","v":5363,"vw":221.614085},{"c":221.94,"h":221.98,"l":221.465,"n":151,"o":221.98,"t":"2026-10-15T16:45:00Z","v":4016,"vw":221.703828},{"c":222.24,"h":222.335,"l":221.67,"n":185,"o":221.79,"t":"2026-10-15T17:00:00Z","v":5742,"vw":221.979556},{"c":222.015,"h":222.51,"l":222,"n":262,"o":222.33,"t":"2026-10-15T17:15:00Z","v":7725,"vw":222.321766},{"c":222.25,"h":222.31,"l":221.82,"n":270,"o":222.02,"t":"2026-10-15T17:30:00Z","v":8980,"vw":222.127656},{"c":222.305,"h":222.44,"l":222.0901,"n":329,"o":222.16,"t":"2026-10-15T17:45:00Z","v":4707,"vw":222.319255},{"c":221.995,"h":222.27,"l":221.86,"n":241,"o":222.265,"t":"2026-10-15T18:00:00Z","v":7193,"vw":222.10774},{"c":222.45,"h":222.45,"l":222.065,"n":184,"o":222.08,"t":"2026-10-15T18:15:00Z","v":8288,"vw":222.25216},{"c":222.66,"h":222.66,"l":222.34,"n":206,"o":222.46,"t":"2026-10-15T18:30:00Z","v":6623,"vw":222.49338},{"c":222.77,"h":222.99,"l":222.7601,"n":186,"o":222.81,"t":"2026-10-15T18:45:00Z","v":5623,"vw":222.877781},{"c":223.53,"h":223.57,"l":222.84,"n":282,"o":222.9,"t":"2026-10-15T19:00:00Z","v":8374,"vw":223.214068},{"c":223.7801,"h":223.92,"l":223.46,"n":354,"o":223.46,"t":"2026-10-15T19:15:00Z","v":7984,"vw":223.712615},{"c":224.5325,"h":224.63,"l":223.661,"n":335,"o":223.661,"t":"2026-10-15T19:30:00Z","v":11907,"vw":224.291131},{"c":224.91,"h":225.12,"l":224.27,"n":784,"o":224.58,"t":"2026-10-15T19:45:00Z","v":22036,"vw":224.817472},{"c":224.87,"h":224.87,"l":224.87,"n":16,"o":224.87,"t":"2026-10-15T20:00:00Z","v":3084,"vw":224.87},{"c":222.66,"h":222.66,"l":222.66,"n":2,"o":222.66,"t":"2026-10-15T21:30:00Z","v":199,"vw":222.66},{"c":225.55,"h":225.55,"l":225.5,"n":2,"o":225.5,"t":"2026-10-16T09:45:00Z","v":400,"vw":225.5375},{"c":225.54,"h":225.55,"l":225.5,"n":9,"o":225.5,"t":"2026-10-16T10:00:00Z","v":368,"vw":225.51761},{"c":226,"h":226,"l":226,"n":5,"o":226,"t":"2026-10-16T12:15:00Z","v":200,"vw":226},{"c":227.79,"h":227.8526,"l":225.22,"n":256,"o":225.77,"t":"2026-10-16T13:30:00Z","v":18420,"vw":226.018183},{"c":228.03,"h":228.48,"l":227.23,"n":246,"o":227.68,"t":"2026-10-16T13:45:00Z","v":10941,"vw":227.800278},{"c":227.3881,"h":228.7,"l":227.3881,"n":311,"o":227.89,"t":"2026-10-16T14:00:00Z","v":16962,"vw":228.020495},{"c":228.005,"h":228.24,"l":227.15,"n":257,"o":227.495,"t":"2026-10-16T14:15:00Z","v":13845,"vw":227.85099},{"c":227.86,"h":228.23,"l":227.56,"n":206,"o":228.1172,"t":"2026-10-16T14:30:00Z","v":7149,"vw":228.002125},{"c":227.9875,"h":228.61,"l":227.69,"n":161,"o":227.78,"t":"2026-10-16T14:45:00Z","v":8643,"vw":228.056486},{"c":226.11,"h":228.04,"l":226.06,"n":1213,"o":228.01,"t":"2026-10-16T15:00:00Z","v":53183,"vw":226.420739},{"c":225.92,"h":226.56,"l":225.54,"n":2465,"o":226.05,"t":"2026-10-16T15:15:00Z","v":101111,"vw":226.00559},{"c":225.355,"h":225.91,"l":225.085,"n":247,"o":225.91,"t":"2026-10-16T15:30:00Z","v":10621,"vw":225.447183},{"c":224.315,"h":225.73,"l":224.27,"n":2574,"o":225.395,"t":"2026-10-16T15:45:00Z","v":109412,"vw":225.170877},{"c":225.45,"h":225.47,"l":224.17,"n":778,"o":224.34,"t":"2026-10-16T16:00:00Z","v":29068,"vw":224.555628},{"c":225.06,"h":225.65,"l":225.0356,"n":209,"o":225.54,"t":"2026-10-16T16:15:00Z","v":9455,"vw":225.299796},{"c":224.805,"h":225.095,"l":224.6661,"n":278,"o":225.03,"t":"2026-10-16T16:30:00Z","v":15626,"vw":224.851562},{"c":224.65,"h":225.04,"l":224.495,"n":213,"o":224.96,"t":"2026-10-16T16:45:00Z","v":9141,"vw":224.702762},{"c":224.16,"h":224.67,"l":223.94,"n":147,"o":224.67,"t":"2026-10-16T17:00:00Z","v":5243,"vw":224.158831},{"c":224.59,"h":224.73,"l":223.93,"n":912,"o":224.1887,"t":"2026-10-16T17:15:00Z","v":34868,"vw":224.366269},{"c":225.09,"h":225.55,"l":224.47,"n":1972,"o":224.61,"t":"2026-10-16T17:30:00Z","v":79788,"vw":224.88063},{"c":224.1,"h":225.18,"l":224.1,"n":948,"o":225.09,"t":"2026-10-16T17:45:00Z","v":33860,"vw":224.841214},{"c":223.94,"h":224.29,"l":223.5718,"n":191,"o":224.09,"t":"2026-10-16T18:00:00Z","v":10019,"vw":223.85732},{"c":223.8275,"h":224.17,"l":223.61,"n":122,"o":223.99,"t":"2026-10-16T18:15:00Z","v":4118,"vw":223.817377},{"c":223.9,"h":224.12,"l":223.56,"n":1113,"o":223.79,"t":"2026-10-16T18:30:00Z","v":41518,"vw":223.86225},{"c":224.05,"h":224.16,"l":223.62,"n":577,"o":223.83,"t":"2026-10-16T18:45:00Z","v":17741,"vw":223.943292},{"c":224.035,"h":224.05,"l":223.13,"n":1122,"o":223.94,"t":"2026-10-16T19:00:00Z","v":43305,"vw":223.687585},{"c":224.22,"h":224.41,"l":223.61,"n":4186,"o":224.04,"t":"2026-10-16T19:15:00Z","v":161110,"vw":224.032971},{"c":223.7,"h":224.45,"l":223.615,"n":821,"o":224.26,"t":"2026-10-16T19:30:00Z","v":33089,"vw":224.173978},{"c":224.559,"h":224.775,"l":223.755,"n":899,"o":223.755,"t":"2026-10-16T19:45:00Z","v":26583,"vw":224.442597},{"c":224.53,"h":224.53,"l":224.53,"n":12,"o":224.53,"t":"2026-10-16T20:00:00Z","v":1689,"vw":224.53},{"c":223.22,"h":223.22,"l":223.22,"n":1,"o":223.22,"t":"2026-10-16T20:15:00Z","v":45,"vw":223.22},{"c":227.68,"h":227.68,"l":227.68,"n":4,"o":227.68,"t":"2026-10-19T08:00:00Z","v":142,"vw":227.68},{"c":226,"h":226,"l":225.08,"n":7,"o":225.08,"t":"2026-10-19T11:00:00Z","v":145,"vw":225.579655},{"c":224.74,"h":224.74,"l":224.74,"n":4,"o":224.74,"t":"2026-10-19T13:15:00Z","v":96,"vw":224.74},{"c":223.56,"h":226,"l":223.56,"n":404,"o":225.06,"t":"2026-10-19T13:30:00Z","v":14999,"vw":224.711167},{"c":222.81,"h":223.8399,"l":222.36,"n":414,"o":223.47,"t":"2026-10-19T13:45:00Z","v":30033,"vw":222.925422},{"c":223,"h":223,"l":222.23,"n":354,"o":222.845,"t":"2026-10-19T14:00:00Z","v":18073,"vw":222.572408},{"c":223.07,"h":223.52,"l":222.9311,"n":252,"o":222.9311,"t":"2026-10-19T14:15:00Z","v":9841,"vw":223.219899},{"c":222.57,"h":222.99,"l":222.215,"n":1006,"o":222.99,"t":"2026-10-19T14:30:00Z","v":91069,"vw":222.632199},{"c":223.4,"h":223.6,"l":222.7,"n":254,"o":222.73,"t":"2026-10-19T14:45:00Z","v":13426,"vw":223.192259},{"c":223.84,"h":223.93,"l":223.45,"n":157,"o":223.66,"t":"2026-10-19T15:00:00Z","v":6953,"vw":223.607938},{"c":224.38,"h":224.74,"l":223.78,"n":471,"o":223.91,"t":"2026-10-19T15:15:00Z","v":10827,"vw":224.396558},{"c":224.6,"h":224.85,"l":224.12,"n":568,"o":224.47,"t":"2026-10-19T15:30:00Z","v":8753,"vw":224.500756},{"c":224.62,"h":225.11,"l":224.52,"n":217,"o":224.75,"t":"2026-10-19T15:45:00Z","v":9367,"vw":224.848409},{"c":224.03,"h":224.76,"l":223.96,"n":277,"o":224.67,"t":"2026-10-19T16:00:00Z","v":11209,"vw":224.234922},{"c":224,"h":224.29,"l":223.88,"n":184,"o":224.09,"t":"2026-10-19T16:15:00Z","v":7665,"vw":224.097942},{"c":224.1,"h":224.1,"l":223.5789,"n":188,"o":224.06,"t":"2026-10-19T16:30:00Z","v":8412,"vw":223.813907},{"c":223.575,"h":223.94,"l":223.52,"n":125,"o":223.94,"t":"2026-10-19T16:45:00Z","v":6675,"vw":223.774021},{"c":223.645,"h":223.76,"l":223.43,"n":205,"o":223.63,"t":"2026-10-19T17:00:00Z","v":13197,"vw":223.571662},{"c":223.745,"h":223.92,"l":223.61,"n":295,"o":223.71,"t":"2026-10-19T17:15:00Z","v":15333,"vw":223.817224},{"c":223.82,"h":224.0202,"l":223.58,"n":1008,"o":223.69,"t":"2026-10-19T17:30:00Z","v":7765,"vw":223.79368},{"c":223.71,"h":223.79,"l":223.25,"n":608,"o":223.78,"t":"2026-10-19T17:45:00Z","v":14883,"vw":223.430196},{"c":223.875,"h":223.9,"l":223.37,"n":133,"o":223.71,"t":"2026-10-19T18:00:00Z","v":5527,"vw":223.582938},{"c":223.6519,"h":224.0036,"l":223.5,"n":130,"o":223.96,"t":"2026-10-19T18:15:00Z","v":5233,"vw":223.7483},{"c":223.7852,"h":223.7852,"l":223.37,"n":262,"o":223.615,"t":"2026-10-19T18:30:00Z","v":6457,"vw":223.614573},{"c":224.07,"h":224.07,"l":223.76,"n":234,"o":223.8,"t":"2026-10-19T18:45:00Z","v":8323,"vw":223.94156},{"c":223.88,"h":224.14,"l":223.8007,"n":299,"o":224.05,"t":"2026-10-19T19:00:00Z","v":6476,"vw":223.990709},{"c":224.07,"h":224.62,"l":223.82,"n":268,"o":223.95,"t":"2026-10-19T19:15:00Z","v":9150,"vw":224.119871},{"c":223.98,"h":224.36,"l":223.72,"n":459,"o":224.1,"t":"2026-10-19T19:30:00Z","v":10395,"vw":224.059246},{"c":223.23,"h":224.13,"l":223.14,"n":495,"o":224.03,"t":"2026-10-19T19:45:00Z","v":37182,"vw":223.571085},{"c":223.4,"h":223.4,"l":223.3,"n":38,"o":223.3,"t":"2026-10-19T20:00:00Z","v":2349,"vw":223.308075},{"c":222.22,"h":222.24,"l":222.22,"n":3,"o":222.24,"t":"2026-10-20T13:15:00Z","v":254,"vw":222.22315},{"c":222.005,"h":222.9,"l":220.97,"n":509,"o":222.39,"t":"2026-10-20T13:30:00Z","v":25108,"vw":221.704653},{"c":223.06,"h":223.13,"l":221.01,"n":429,"o":221.55,"t":"2026-10-20T13:45:00Z","v":26013,"vw":222.175981},{"c":222.81,"h":223.685,"l":222.6,"n":420,"o":223.375,"t":"2026-10-20T14:00:00Z","v":29553,"vw":223.203801},{"c":226.185,"h":226.185,"l":222.35,"n":336,"o":222.795,"t":"2026-10-20T14:15:00Z","v":22293,"vw":223.685206},{"c":225.7265,"h":226.735,"l":224.72,"n":412,"o":226.135,"t":"2026-10-20T14:30:00Z","v":24469,"vw":225.717417},{"c":225.39,"h":226.265,"l":225.28,"n":287,"o":225.93,"t":"2026-10-20T14:45:00Z","v":17649,"vw":225.693778},{"c":222.83,"h":225.515,"l":222.32,"n":323,"o":225.48,"t":"2026-10-20T15:00:00Z","v":15175,"vw":223.925142},{"c":222.77,"h":222.9,"l":222.24,"n":368,"o":222.9,"t":"2026-10-20T15:15:00Z","v":16730,"vw":222.592779},{"c":222.87,"h":222.87,"l":221.85,"n":363,"o":222.77,"t":"2026-10-20T15:30:00Z","v":11995,"vw":222.263901},{"c":222.38,"h":222.93,"l":222.06,"n":271,"o":222.745,"t":"2026-10-20T15:45:00Z","v":11087,"vw":222.49935},{"c":222.64,"h":222.82,"l":222.16,"n":262,"o":222.415,"t":"2026-10-20T16:00:00Z","v":11389,"vw":222.414808},{"c":222.43,"h":222.72,"l":221.77,"n":431,"o":222.64,"t":"2026-10-20T16:15:00Z","v":16984,"vw":222.18862},{"c":222.49,"h":222.9,"l":222.3001,"n":370,"o":222.35,"t":"2026-10-20T16:30:00Z","v":14669,"vw":222.606843},{"c":222.06,"h":222.7,"l":221.84,"n":235,"o":222.3701,"t":"2026-10-20T16:45:00Z","v":5236,"vw":222.300207},{"c":221.85,"h":222.34,"l":221.75,"n":342,"o":222.17,"t":"2026-10-20T17:00:00Z","v":11328,"vw":222.063457},{"c":222.14,"h":222.17,"l":221.78,"n":343,"o":221.86,"t":"2026-10-20T17:15:00Z","v":12489,"vw":221.960943},{"c":222.695,"h":222.7,"l":222.16,"n":393,"o":222.17,"t":"2026-10-20T17:30:00Z","v":10152,"vw":222.439721},{"c":222.825,"h":222.84,"l":222.55,"n":411,"o":222.78,"t":"2026-10-20T17:45:00Z","v":7355,"vw":222.707779},{"c":222.74,"h":222.99,"l":222.4601,"n":184,"o":222.83,"t":"2026-10-20T18:00:00Z","v":4968,"vw":222.709458},{"c":222.67,"h":222.95,"l":222.3401,"n":168,"o":222.79,"t":"2026-10-20T18:15:00Z","v":4124,"vw":222.67407},{"c":221.9054,"h":222.84,"l":221.9054,"n":237,"o":222.68,"t":"2026-10-20T18:30:00Z","v":11948,"vw":222.475133},{"c":222.49,"h":222.64,"l":222.025,"n":230,"o":222.11,"t":"2026-10-20T18:45:00Z","v":8694,"vw":222.385676},{"c":222.76,"h":223.15,"l":222.4652,"n":195,"o":222.48,"t":"2026-10-20T19:00:00Z","v":4349,"vw":222.850658},{"c":222.53,"h":222.79,"l":222.3596,"n":247,"o":222.755,"t":"2026-10-20T19:15:00Z","v":11721,"vw":222.602923},{"c":221.495,"h":222.6,"l":221.4,"n":381,"o":222.53,"t":"2026-10-20T19:30:00Z","v":13075,"vw":221.924323},{"c":221.98,"h":222.19,"l":221.59,"n":737,"o":221.6,"t":"2026-10-20T19:45:00Z","v":23445,"vw":221.932534},{"c":222.16,"h":222.16,"l":222.16,"n":12,"o":222.16,"t":"2026-10-20T20:00:00Z","v":3062,"vw":222.16},{"c":222.22,"h":222.22,"l":222.22,"n":3,"o":222.22,"t":"2026-10-20T22:15:00Z","v":60,"vw":222.22},{"c":225.29,"h":226.21,"l":223.81,"n":481,"o":223.81,"t":"2026-10-21T13:30:00Z","v":22476,"vw":224.953543},{"c":224.8,"h":226.13,"l":224.8,"n":380,"o":225.5,"t":"2026-10-21T13:45:00Z","v":55598,"vw":225.568306},{"c":223.76,"h":224.96,"l":223.55,"n":359,"o":224.96,"t":"2026-10-21T14:00:00Z","v":24143,"vw":224.410014},{"c":222.5,"h":223.93,"l":222.5,"n":388,"o":223.83,"t":"2026-10-21T14:15:00Z","v":63762,"vw":223.564949},{"c":222.65,"h":222.73,"l":221.93,"n":399,"o":222.455,"t":"2026-10-21T14:30:00Z","v":15353,"vw":222.439047},{"c":222.415,"h":223.62,"l":222.24,"n":229,"o":222.745,"t":"2026-10-21T14:45:00Z","v":7972,"vw":223.020559},{"c":222.655,"h":223.105,"l":222.28,"n":175,"o":222.28,"t":"2026-10-21T15:00:00Z","v":5694,"vw":222.815327},{"c":223.345,"h":223.51,"l":222.54,"n":495,"o":222.655,"t":"2026-10-21T15:15:00Z","v":127679,"vw":223.0865},{"c":222.95,"h":223.5,"l":222.95,"n":271,"o":223.48,"t":"2026-10-21T15:30:00Z","v":12158,"vw":223.19351},{"c":223.1223,"h":223.47,"l":223.1223,"n":159,"o":223.19,"t":"2026-10-21T15:45:00Z","v":6449,"vw":223.304792},{"c":222.5351,"h":223.17,"l":222.53,"n":151,"o":223.13,"t":"2026-10-21T16:00:00Z","v":5282,"vw":222.845726},{"c":222.44,"h":222.815,"l":222.32,"n":168,"o":222.72,"t":"2026-10-21T16:15:00Z","v":5410,"vw":222.603169},{"c":223.25,"h":224.135,"l":222.39,"n":602,"o":222.61,"t":"2026-10-21T16:30:00Z","v":54063,"vw":222.825451},{"c":223.25,"h":223.47,"l":222.8768,"n":176,"o":223.33,"t":"2026-10-21T16:45:00Z","v":7170,"vw":223.210759},{"c":223.175,"h":223.31,"l":222.86,"n":246,"o":223.18,"t":"2026-10-21T17:00:00Z","v":9701,"vw":223.153582},{"c":222.94,"h":223.1125,"l":222.74,"n":388,"o":223.04,"t":"2026-10-21T17:15:00Z","v":8062,"vw":222.929788},{"c":222.85,"h":223.04,"l":222.75,"n":358,"o":222.94,"t":"2026-10-21T17:30:00Z","v":15550,"vw":222.821852},{"c":222.925,"h":223.09,"l":222.75,"n":322,"o":222.9499,"t":"2026-10-21T17:45:00Z","v":7133,"vw":222.926721},{"c":223.13,"h":223.27,"l":222.74,"n":250,"o":223,"t":"2026-10-21T18:00:00Z","v":67020,"vw":222.808144},{"c":223.1,"h":223.28,"l":222.92,"n":133,"o":223.16,"t":"2026-10-21T18:15:00Z","v":5104,"vw":223.131364},{"c":223.1,"h":223.3199,"l":223.01,"n":342,"o":223.115,"t":"2026-10-21T18:30:00Z","v":8491,"vw":223.132468},{"c":221.935,"h":223.4287,"l":221.75,"n":305,"o":223.1671,"t":"2026-10-21T18:45:00Z","v":18313,"vw":222.421045},{"c":221.52,"h":221.8299,"l":220.87,"n":472,"o":221.74,"t":"2026-10-21T19:00:00Z","v":26386,"vw":221.3753},{"c":222.275,"h":222.275,"l":221.535,"n":333,"o":221.535,"t":"2026-10-21T19:15:00Z","v":13897,"vw":221.87108},{"c":222.118,"h":222.49,"l":221.88,"n":208,"o":222.21,"t":"2026-10-21T19:30:00Z","v":8619,"vw":222.172726},{"c":222.655,"h":222.76,"l":222.09,"n":453,"o":222.27,"t":"2026-10-21T19:45:00Z","v":17906,"vw":222.490861},{"c":222.64,"h":222.64,"l":222.64,"n":8,"o":222.64,"t":"2026-10-21T20:00:00Z","v":1397,"vw":222.64},{"c":222.64,"h":222.64,"l":222.64,"n":2,"o":222.64,"t":"2026-10-21T22:00:00Z","v":47,"vw":222.64},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-21T22:45:00Z","v":150,"vw":222},{"c":219.12,"h":221.44,"l":218.52,"n":563,"o":219.29,"t":"2026-10-22T13:30:00Z","v":29954,"vw":219.860842},{"c":217.89,"h":219.32,"l":217.04,"n":567,"o":218.89,"t":"2026-10-22T13:45:00Z","v":24517,"vw":218.037844},{"c":217.485,"h":218.25,"l":217.28,"n":389,"o":217.76,"t":"2026-10-22T14:00:00Z","v":16004,"vw":217.729856},{"c":215.94,"h":218.52,"l":215.66,"n":553,"o":217.34,"t":"2026-10-22T14:15:00Z","v":39917,"vw":217.480224},{"c":217.095,"h":217.22,"l":215.68,"n":7454,"o":215.86,"t":"2026-10-22T14:30:00Z","v":47221,"vw":216.603042},{"c":216.64,"h":217.44,"l":216.05,"n":335,"o":216.96,"t":"2026-10-22T14:45:00Z","v":14123,"vw":216.886278},{"c":215.12,"h":216.735,"l":214.91,"n":527,"o":216.735,"t":"2026-10-22T15:00:00Z","v":16692,"vw":215.563806},{"c":215.84,"h":216.45,"l":215.22,"n":281,"o":215.22,"t":"2026-10-22T15:15:00Z","v":7252,"vw":215.96779},{"c":215.95,"h":216.6204,"l":215.82,"n":392,"o":216.07,"t":"2026-10-22T15:30:00Z","v":13346,"vw":216.266655},{"c":216.85,"h":217.02,"l":215.98,"n":283,"o":216.06,"t":"2026-10-22T15:45:00Z","v":51174,"vw":216.696728},{"c":217.14,"h":217.505,"l":216.7219,"n":195,"o":217.06,"t":"2026-10-22T16:00:00Z","v":7425,"vw":217.044692},{"c":216.82,"h":217.275,"l":216.82,"n":237,"o":217.18,"t":"2026-10-22T16:15:00Z","v":8340,"vw":217.058269},{"c":215.92,"h":216.87,"l":215.92,"n":343,"o":216.82,"t":"2026-10-22T16:30:00Z","v":14660,"vw":216.330979},{"c":216.67,"h":216.765,"l":215.63,"n":271,"o":215.985,"t":"2026-10-22T16:45:00Z","v":13048,"vw":215.960583},{"c":216.32,"h":216.75,"l":216.03,"n":142,"o":216.75,"t":"2026-10-22T17:00:00Z","v":4250,"vw":216.292745},{"c":216.39,"h":216.71,"l":216.22,"n":337,"o":216.51,"t":"2026-10-22T17:15:00Z","v":27708,"vw":216.479257},{"c":215.93,"h":216.38,"l":215.92,"n":343,"o":216.33,"t":"2026-10-22T17:30:00Z","v":17882,"vw":216.124944},{"c":215.91,"h":216.09,"l":215.81,"n":377,"o":215.93,"t":"2026-10-22T17:45:00Z","v":42017,"vw":216.004017},{"c":215.985,"h":216.09,"l":215.07,"n":412,"o":215.94,"t":"2026-10-22T18:00:00Z","v":20494,"vw":215.658007},{"c":216.35,"h":216.655,"l":215.84,"n":273,"o":215.98,"t":"2026-10-22T18:15:00Z","v":8654,"vw":216.313897},{"c":216.58,"h":216.74,"l":216.25,"n":235,"o":216.25,"t":"2026-10-22T18:30:00Z","v":14108,"vw":216.560935},{"c":216.735,"h":216.87,"l":216.61,"n":306,"o":216.73,"t":"2026-10-22T18:45:00Z","v":9363,"vw":216.751348},{"c":217.45,"h":217.61,"l":216.23,"n":338,"o":216.645,"t":"2026-10-22T19:00:00Z","v":15774,"vw":216.946857},{"c":217.96,"h":218.02,"l":217.31,"n":336,"o":217.6299,"t":"2026-10-22T19:15:00Z","v":13462,"vw":217.718114},{"c":218.19,"h":218.33,"l":217.81,"n":425,"o":217.95,"t":"2026-10-22T19:30:00Z","v":16950,"vw":218.081888},{"c":218.22,"h":218.74,"l":217.51,"n":675,"o":218,"t":"2026-10-22T19:45:00Z","v":20409,"vw":218.227646},{"c":218.31,"h":220.0271,"l":218.26,"n":18,"o":218.31,"t":"2026-10-22T20:00:00Z","v":6433,"vw":218.576973},{"c":216.12,"h":216.12,"l":216.12,"n":1,"o":216.12,"t":"2026-10-22T20:15:00Z","v":350,"vw":216.12},{"c":218.31,"h":218.31,"l":218.31,"n":2,"o":218.31,"t":"2026-10-22T22:00:00Z","v":152,"vw":218.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7,"strike":279.1113978445922,"iv":0.6282070254685207,"gamma":0.00455247421215117,"theta":-0.11966576612748478,"vega":0.1077604053276997,"rho":0.01535564351974285,"breakevenPct":28.629654090326703},{"delta":0.15,"premium":1.5918591224018477,"strike":243.64896073903003,"iv":0.3471898383371824,"gamma":0.010848498845265588,"theta":-0.08888290993071593,"vega":0.14298752886836028,"rho":0.023342505851747054,"breakevenPct":12.3360450100462},{"delta":0.2,"premium":2.2249151103565366,"strike":238.43803056027164,"iv":0.3375382003395586,"gamma":0.013412224108658744,"theta":-0.10416078098471986,"vega":0.171490662139219,"rho":0.031209729063799492,"breakevenPct":10.239084636813788},{"delta":0.25,"premium":2.8818750000000004,"strike":234.20833333333334,"iv":0.32893083333333334,"gamma":0.015706666666666667,"theta":-0.11606,"vega":0.19507833333333335,"rho":0.03908019891437995,"breakevenPct":8.602541492983983},{"delta":0.3,"premium":3.444375,"strike":230.04166666666666,"iv":0.3075141666666667,"gamma":0.018373333333333332,"theta":-0.12006,"vega":0.21391166666666667,"rho":0.046990445874899214,"breakevenPct":6.9516016978913715},{"delta":0.35,"premium":4.461186770428015,"strike":227.59241245136187,"iv":0.31803784046692607,"gamma":0.018737062256809336,"theta":-0.13175272373540856,"vega":0.2257045719844358,"rho":0.05480721993819608,"breakevenPct":6.295451065819194},{"delta":0.4,"premium":5.482587548638133,"strike":225.16050583657588,"iv":0.3288841439688716,"gamma":0.019077529182879378,"theta":-0.14352315175097277,"vega":0.23742636186770427,"rho":0.06262304983081395,"breakevenPct":5.649348809131059},{"delta":0.45,"premium":6.72589928057554,"strike":222.60020554984584,"iv":0.3371353545734841,"gamma":0.01895601233299075,"theta":-0.15039547790339158,"vega":0.24170369989722507,"rho":0.07032547596880731,"breakevenPct":5.04608347323594},{"delta":0.5,"premium":7.984892086330934,"strike":220.03083247687564,"iv":0.34520318602261046,"gamma":0.018801849948612538,"theta":-0.15692168550873586,"vega":0.24545498458376155,"rho":0.07801988856525334,"breakevenPct":4.445845157439685},{"delta":0.55,"premium":9.106354166666668,"strike":217.42708333333334,"iv":0.3370152083333333,"gamma":0.018954375,"theta":-0.15242020833333333,"vega":0.241795,"rho":0.08578703333213306,"breakevenPct":3.766862489120975},{"delta":0.6,"premium":10.27899207248018,"strike":214.8074745186863,"iv":0.32975062287655715,"gamma":0.019011438278595697,"theta":-0.14794597961494904,"vega":0.23754144960362403,"rho":0.09352450697265054,"breakevenPct":3.1040568875298806},{"delta":0.65,"premium":12.17593431483579,"strike":211.9762174405436,"iv":0.33784801812004533,"gamma":0.017709060022650054,"theta":-0.1456809739524349,"vega":0.22638629671574179,"rho":0.10084320405198557,"breakevenPct":2.676080690476564},{"delta":0.7,"premium":13.965092402464066,"strike":209.22484599589322,"iv":0.3396552361396304,"gamma":0.016520944558521558,"theta":-0.13975913757700206,"vega":0.21278634496919918,"rho":0.10823201596715162,"breakevenPct":2.2353251790377384},{"delta":0.75,"premium":15.505133470225873,"strike":206.6581108829569,"iv":0.32692422997946613,"gamma":0.015596919917864476,"theta":-0.1253854209445585,"vega":0.19353583162217658,"rho":0.11578288137705298,"breakevenPct":1.7650333714363744},{"delta":0.8,"premium":17.419174434087886,"strike":203.82157123834887,"iv":0.31761584553928096,"gamma":0.014222237017310251,"theta":-0.11065565912117176,"vega":0.17110692410119838,"rho":0.12309349573203178,"breakevenPct":1.3424697322324903},{"delta":0.85,"premium":20.015712383488676,"strike":200.49267643142477,"iv":0.3145532623169108,"gamma":0.012025166444740349,"theta":-0.09527616511318245,"vega":0.14287789613848206,"rho":0.12996568584554172,"breakevenPct":1.0070032590872855}],"put":[{"delta":0.2,"premium":2.6591346153846156,"strike":201.82692307692307,"iv":0.3644038461538462,"gamma":0.012376923076923077,"theta":-0.10257692307692308,"vega":0.1709269230769231,"rho":-0.038112678788539266,"breakevenPct":8.76836220899709},{"delta":0.25,"premium":3.5615492957746477,"strike":205.26760563380282,"iv":0.3680081690140845,"gamma":0.01404450704225352,"theta":-0.11765323943661972,"vega":0.19525408450704224,"rho":-0.047679713850539075,"breakevenPct":7.605672512469348},{"delta":0.3,"premium":4.371408450704226,"strike":208.7887323943662,"iv":0.35364197183098595,"gamma":0.015945915492957746,"theta":-0.12230112676056337,"vega":0.21307098591549295,"rho":-0.057216362414059606,"breakevenPct":6.363737829846564},{"delta":0.35,"premium":5.414483906770255,"strike":211.8201997780244,"iv":0.35041098779134294,"gamma":0.01703684794672586,"theta":-0.12805005549389567,"vega":0.22633518312985573,"rho":-0.06684949496601755,"breakevenPct":5.452926631279301},{"delta":0.4,"premium":6.579855715871255,"strike":214.59489456159824,"iv":0.35301920088790234,"gamma":0.017702774694783575,"theta":-0.13437635960044395,"vega":0.23721198668146506,"rho":-0.07653322278020488,"breakevenPct":4.715753357277738},{"delta":0.45,"premium":7.614925373134328,"strike":217.27611940298507,"iv":0.34311194029850745,"gamma":0.018619402985074626,"theta":-0.13165820895522387,"vega":0.24185,"rho":-0.08613015383782008,"breakevenPct":3.961708565869295},{"delta":0.5,"premium":8.627718550106609,"strike":219.9413646055437,"iv":0.3310650319829424,"gamma":0.019578891257995737,"theta":-0.12739381663113006,"vega":0.24542142857142857,"rho":-0.09571224610567,"breakevenPct":3.2047794166840307},{"delta":0.55,"premium":9.984984833164814,"strike":222.47219413549038,"iv":0.32625116279069766,"gamma":0.01955055611729019,"theta":-0.12196006066734075,"vega":0.24164337714863499,"rho":-0.10546006512190427,"breakevenPct":2.6672120826688746},{"delta":0.6,"premium":11.35,"strike":225,"iv":0.3216,"gamma":0.0195,"theta":-0.1165,"vega":0.2377,"rho":-0.1152116121427034,"breakevenPct":2.134579268013374},{"delta":0.65,"premium":13.500537634408603,"strike":227.9868578255675,"iv":0.327573715651135,"gamma":0.018245519713261646,"theta":-0.11112365591397849,"vega":0.22652915173237753,"rho":-0.12544297527691017,"breakevenPct":1.7514909114750088},{"delta":0.7,"premium":15.841584852734922,"strike":231.1430575035063,"iv":0.33331458625525945,"gamma":0.016874193548387095,"theta":-0.10425371669004208,"vega":0.21314754558204768,"rho":-0.13580900377170205,"breakevenPct":1.378098735389402},{"delta":0.75,"premium":18.576507713884993,"strike":234.64936886395512,"iv":0.3385740532959327,"gamma":0.015261290322580646,"theta":-0.09429579242636746,"vega":0.1951952314165498,"rho":-0.146453450834084,"breakevenPct":1.0247532636754477},{"delta":0.8,"premium":22.726237623762383,"strike":239.45544554455446,"iv":0.35460495049504953,"gamma":0.012783168316831682,"theta":-0.08394356435643563,"vega":0.17201386138613858,"rho":-0.1581212085365336,"breakevenPct":0.7241042916989198},{"delta":0.85,"premium":34.39272727272727,"strike":251.45454545454544,"iv":0.44486363636363635,"gamma":0.008463636363636364,"theta":-0.0861618181818182,"vega":0.14280000000000004,"rho":-0.17552548475349708,"breakevenPct":0.5717474317171987},{"delta":0.9,"premium":50.9619718309859,"strike":268.6619718309859,"iv":0.5314521126760563,"gamma":0.005460563380281691,"theta":-0.07178169014084507,"vega":0.10789014084507043,"rho":-0.196961816676679,"breakevenPct":0.27941917456828075}]},"raw":{"call":[{"delta":0.1,"premium":1.7,"strike":279.1113978445922,"iv":0.6282070254685207,"gamma":0.00455247421215117,"theta":-0.11966576612748478,"vega":0.1077604053276997,"rho":0.01535564351974285,"breakevenPct":28.629654090326703},{"delta":0.15,"premium":1.5918591224018477,"strike":243.64896073903003,"iv":0.3471898383371824,"gamma":0.010848498845265588,"theta":-0.08888290993071593,"vega":0.14298752886836028,"rho":0.023342505851747054,"breakevenPct":12.3360450100462},{"delta":0.2,"premium":2.2249151103565366,"strike":238.43803056027164,"iv":0.3375382003395586,"gamma":0.013412224108658744,"theta":-0.10416078098471986,"vega":0.171490662139219,"rho":0.031209729063799492,"breakevenPct":10.239084636813788},{"delta":0.25,"premium":2.8818750000000004,"strike":234.20833333333334,"iv":0.32893083333333334,"gamma":0.015706666666666667,"theta":-0.11606,"vega":0.19507833333333335,"rho":0.03908019891437995,"breakevenPct":8.602541492983983},{"delta":0.3,"premium":3.444375,"strike":230.04166666666666,"iv":0.3075141666666667,"gamma":0.018373333333333332,"theta":-0.12006,"vega":0.21391166666666667,"rho":0.046990445874899214,"breakevenPct":6.9516016978913715},{"delta":0.35,"premium":4.461186770428015,"strike":227.59241245136187,"iv":0.31803784046692607,"gamma":0.018737062256809336,"theta":-0.13175272373540856,"vega":0.2257045719844358,"rho":0.05480721993819608,"breakevenPct":6.295451065819194},{"delta":0.4,"premium":5.482587548638133,"strike":225.16050583657588,"iv":0.3288841439688716,"gamma":0.019077529182879378,"theta":-0.14352315175097277,"vega":0.23742636186770427,"rho":0.06262304983081395,"breakevenPct":5.649348809131059},{"delta":0.45,"premium":6.72589928057554,"strike":222.60020554984584,"iv":0.3371353545734841,"gamma":0.01895601233299075,"theta":-0.15039547790339158,"vega":0.24170369989722507,"rho":0.07032547596880731,"breakevenPct":5.04608347323594},{"delta":0.5,"premium":7.984892086330934,"strike":220.03083247687564,"iv":0.34520318602261046,"gamma":0.018801849948612538,"theta":-0.15692168550873586,"vega":0.24545498458376155,"rho":0.07801988856525334,"breakevenPct":4.445845157439685},{"delta":0.55,"premium":9.106354166666668,"strike":217.42708333333334,"iv":0.3370152083333333,"gamma":0.018954375,"theta":-0.15242020833333333,"vega":0.241795,"rho":0.08578703333213306,"breakevenPct":3.766862489120975},{"delta":0.6,"premium":10.27899207248018,"strike":214.8074745186863,"iv":0.32975062287655715,"gamma":0.019011438278595697,"theta":-0.14794597961494904,"vega":0.23754144960362403,"rho":0.09352450697265054,"breakevenPct":3.1040568875298806},{"delta":0.65,"premium":12.17593431483579,"strike":211.9762174405436,"iv":0.33784801812004533,"gamma":0.017709060022650054,"theta":-0.1456809739524349,"vega":0.22638629671574179,"rho":0.10084320405198557,"breakevenPct":2.676080690476564},{"delta":0.7,"premium":13.965092402464066,"strike":209.22484599589322,"iv":0.3396552361396304,"gamma":0.016520944558521558,"theta":-0.13975913757700206,"vega":0.21278634496919918,"rho":0.10823201596715162,"breakevenPct":2.2353251790377384},{"delta":0.75,"premium":15.505133470225873,"strike":206.6581108829569,"iv":0.32692422997946613,"gamma":0.015596919917864476,"theta":-0.1253854209445585,"vega":0.19353583162217658,"rho":0.11578288137705298,"breakevenPct":1.7650333714363744},{"delta":0.8,"premium":17.419174434087886,"strike":203.82157123834887,"iv":0.31761584553928096,"gamma":0.014222237017310251,"theta":-0.11065565912117176,"vega":0.17110692410119838,"rho":0.12309349573203178,"breakevenPct":1.3424697322324903},{"delta":0.85,"premium":20.015712383488676,"strike":200.49267643142477,"iv":0.3145532623169108,"gamma":0.012025166444740349,"theta":-0.09527616511318245,"vega":0.14287789613848206,"rho":0.12996568584554172,"breakevenPct":1.0070032590872855}],"put":[{"delta":0.2,"premium":2.6591346153846156,"strike":201.82692307692307,"iv":0.3644038461538462,"gamma":0.012376923076923077,"theta":-0.10257692307692308,"vega":0.1709269230769231,"rho":-0.038112678788539266,"breakevenPct":8.76836220899709},{"delta":0.25,"premium":3.5615492957746477,"strike":205.26760563380282,"iv":0.3680081690140845,"gamma":0.01404450704225352,"theta":-0.11765323943661972,"vega":0.19525408450704224,"rho":-0.047679713850539075,"breakevenPct":7.605672512469348},{"delta":0.3,"premium":4.371408450704226,"strike":208.7887323943662,"iv":0.35364197183098595,"gamma":0.015945915492957746,"theta":-0.12230112676056337,"vega":0.21307098591549295,"rho":-0.057216362414059606,"breakevenPct":6.363737829846564},{"delta":0.35,"premium":5.414483906770255,"strike":211.8201997780244,"iv":0.35041098779134294,"gamma":0.01703684794672586,"theta":-0.12805005549389567,"vega":0.22633518312985573,"rho":-0.06684949496601755,"breakevenPct":5.452926631279301},{"delta":0.4,"premium":6.579855715871255,"strike":214.59489456159824,"iv":0.35301920088790234,"gamma":0.017702774694783575,"theta":-0.13437635960044395,"vega":0.23721198668146506,"rho":-0.07653322278020488,"breakevenPct":4.715753357277738},{"delta":0.45,"premium":7.614925373134328,"strike":217.27611940298507,"iv":0.34311194029850745,"gamma":0.018619402985074626,"theta":-0.13165820895522387,"vega":0.24185,"rho":-0.08613015383782008,"breakevenPct":3.961708565869295},{"delta":0.5,"premium":8.627718550106609,"strike":219.9413646055437,"iv":0.3310650319829424,"gamma":0.019578891257995737,"theta":-0.12739381663113006,"vega":0.24542142857142857,"rho":-0.09571224610567,"breakevenPct":3.2047794166840307},{"delta":0.55,"premium":9.984984833164814,"strike":222.47219413549038,"iv":0.32625116279069766,"gamma":0.01955055611729019,"theta":-0.12196006066734075,"vega":0.24164337714863499,"rho":-0.10546006512190427,"breakevenPct":2.6672120826688746},{"delta":0.6,"premium":11.35,"strike":225,"iv":0.3216,"gamma":0.0195,"theta":-0.1165,"vega":0.2377,"rho":-0.1152116121427034,"breakevenPct":2.134579268013374},{"delta":0.65,"premium":13.500537634408603,"strike":227.9868578255675,"iv":0.327573715651135,"gamma":0.018245519713261646,"theta":-0.11112365591397849,"vega":0.22652915173237753,"rho":-0.12544297527691017,"breakevenPct":1.7514909114750088},{"delta":0.7,"premium":15.841584852734922,"strike":231.1430575035063,"iv":0.33331458625525945,"gamma":0.016874193548387095,"theta":-0.10425371669004208,"vega":0.21314754558204768,"rho":-0.13580900377170205,"breakevenPct":1.378098735389402},{"delta":0.75,"premium":18.576507713884993,"strike":234.64936886395512,"iv":0.3385740532959327,"gamma":0.015261290322580646,"theta":-0.09429579242636746,"vega":0.1951952314165498,"rho":-0.146453450834084,"breakevenPct":1.0247532636754477},{"delta":0.8,"premium":22.726237623762383,"strike":239.45544554455446,"iv":0.35460495049504953,"gamma":0.012783168316831682,"theta":-0.08394356435643563,"vega":0.17201386138613858,"rho":-0.1581212085365336,"breakevenPct":0.7241042916989198},{"delta":0.85,"premium":34.39272727272727,"strike":251.45454545454544,"iv":0.44486363636363635,"gamma":0.008463636363636364,"theta":-0.0861618181818182,"vega":0.14280000000000004,"rho":-0.17552548475349708,"breakevenPct":0.5717474317171987},{"delta":0.9,"premium":50.9619718309859,"strike":268.6619718309859,"iv":0.5314521126760563,"gamma":0.005460563380281691,"theta":-0.07178169014084507,"vega":0.10789014084507043,"rho":-0.196961816676679,"breakevenPct":0.27941917456828075}]}},"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"}}