{"symbol":"BELFB","url":"https://intraalpha.com/companies/BELFB","capturedAt":"2026-10-22T21:29:06.373Z","state":"ready","quote":{"symbol":"BELFB","last_price":199.81,"prev_close":220.55,"regular_close":199.81,"change":-20.74,"change_pct":-9.4038,"regular_change":-20.74,"regular_change_pct":-9.4038,"extended_change":0,"extended_change_pct":0,"bid":152.1,"ask":281.78,"bid_size":100,"ask_size":100,"volume":148014,"vwap":204.059538,"open":209.14,"high":213.97,"low":199.24,"close":199.81,"trade_count":6756,"last_trade_at":"2026-10-22T20:00:00.651699493Z","last_quote_at":"2026-10-22T20:00:09.129804035Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","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":{"symbol":"BELFB","fetched_at":"2026-10-22T21:29:05.879352+00:00","name":"Bel Fuse B Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Bel Fuse Inc. designs, manufactures, markets, and sells products used in the networking, telecommunications, high-speed data transmission, commercial aerospace, military, broadcasting, transportation, and consumer electronics industries in the United States, Macao, United States. United. Kingdom, Slovakia, Germany, Switzerland and internationally. The company is headquartered in Jersey City, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3184621000,"ebitda":148578000,"pe_ratio":52.02,"peg_ratio":1.763,"book_value":62.98,"dividend_per_share":0.24,"dividend_yield":0.0011,"eps":4.24,"revenue_ttm":744094000,"gross_profit_ttm":294081000,"profit_margin":0.0721,"operating_margin_ttm":0.182,"return_on_assets_ttm":0.0687,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":-0.117,"quarterly_revenue_growth":0.252,"analyst_target_price":327.44,"analyst_number":2,"beta":1.373,"fifty_two_week_high":335.1,"fifty_two_week_low":129.78,"fifty_day_ma":247.79,"two_hundred_day_ma":247.53,"shares_outstanding":12324200,"forward_pe":26.45,"price_to_sales":4.28,"price_to_book":4.032,"ev_to_revenue":4.423,"ev_to_ebitda":25.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:05.879352+00:00"},"optionObservedAt":"2026-10-22T19:55:12.751Z","bars":[{"c":216.01,"h":220,"l":216.01,"n":54,"o":220,"t":"2026-10-15T08:35:00Z","v":1170,"vw":219.258304},{"c":214.96,"h":214.96,"l":214.96,"n":11,"o":214.96,"t":"2026-10-15T08:40:00Z","v":239,"vw":214.96},{"c":216.99,"h":216.99,"l":216.99,"n":16,"o":216.99,"t":"2026-10-15T08:45:00Z","v":117,"vw":216.99},{"c":220,"h":220,"l":220,"n":2,"o":220,"t":"2026-10-15T11:05:00Z","v":300,"vw":220},{"c":219.69,"h":219.69,"l":219.69,"n":1,"o":219.69,"t":"2026-10-15T11:25:00Z","v":198,"vw":219.69},{"c":220,"h":220,"l":220,"n":16,"o":220,"t":"2026-10-15T12:05:00Z","v":214,"vw":220},{"c":218.09,"h":218.09,"l":218.09,"n":1,"o":218.09,"t":"2026-10-15T12:10:00Z","v":342,"vw":218.09},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-10-15T13:05:00Z","v":200,"vw":219},{"c":213,"h":218.56,"l":213,"n":164,"o":217.98,"t":"2026-10-15T13:30:00Z","v":7613,"vw":217.484673},{"c":213.765,"h":214.345,"l":212.52,"n":161,"o":213.11,"t":"2026-10-15T13:35:00Z","v":5123,"vw":213.547999},{"c":215,"h":215,"l":214.25,"n":63,"o":214.25,"t":"2026-10-15T13:40:00Z","v":1531,"vw":214.464286},{"c":211.96,"h":213.11,"l":211.96,"n":34,"o":213.11,"t":"2026-10-15T13:45:00Z","v":646,"vw":212.506667},{"c":210.95,"h":211.14,"l":209.655,"n":92,"o":209.86,"t":"2026-10-15T13:50:00Z","v":2154,"vw":210.293},{"c":209.47,"h":210.17,"l":208.925,"n":139,"o":210.17,"t":"2026-10-15T13:55:00Z","v":2682,"vw":209.657288},{"c":210.29,"h":210.29,"l":210.29,"n":86,"o":210.29,"t":"2026-10-15T14:00:00Z","v":1553,"vw":210.29},{"c":211.79,"h":211.79,"l":210.43,"n":74,"o":210.43,"t":"2026-10-15T14:05:00Z","v":970,"vw":210.982222},{"c":208.56,"h":211.34,"l":208.48,"n":120,"o":211.34,"t":"2026-10-15T14:10:00Z","v":4403,"vw":209.543207},{"c":210.75,"h":210.75,"l":208.33,"n":189,"o":208.46,"t":"2026-10-15T14:15:00Z","v":5183,"vw":209.369838},{"c":211.46,"h":212.09,"l":210.66,"n":133,"o":210.66,"t":"2026-10-15T14:20:00Z","v":3914,"vw":211.469547},{"c":210.595,"h":210.85,"l":210.595,"n":47,"o":210.85,"t":"2026-10-15T14:25:00Z","v":1938,"vw":210.614342},{"c":209.995,"h":210.02,"l":208.865,"n":120,"o":210.02,"t":"2026-10-15T14:30:00Z","v":3712,"vw":209.339821},{"c":211.5125,"h":211.5125,"l":210.52,"n":26,"o":210.52,"t":"2026-10-15T14:35:00Z","v":783,"vw":210.685417},{"c":213.27,"h":213.85,"l":211.855,"n":63,"o":211.855,"t":"2026-10-15T14:40:00Z","v":1997,"vw":212.325548},{"c":214.52,"h":214.52,"l":213.12,"n":47,"o":213.12,"t":"2026-10-15T14:45:00Z","v":5116,"vw":213.438837},{"c":214.315,"h":214.815,"l":214,"n":45,"o":214.47,"t":"2026-10-15T14:50:00Z","v":936,"vw":214.266667},{"c":216.608,"h":216.608,"l":214.35,"n":84,"o":214.35,"t":"2026-10-15T14:55:00Z","v":3104,"vw":214.857636},{"c":216.22,"h":216.8,"l":215.005,"n":250,"o":215.285,"t":"2026-10-15T15:00:00Z","v":9850,"vw":215.937234},{"c":215.845,"h":216.63,"l":215.845,"n":152,"o":216.19,"t":"2026-10-15T15:05:00Z","v":6519,"vw":216.55939},{"c":217.27,"h":217.73,"l":216.965,"n":131,"o":217.66,"t":"2026-10-15T15:15:00Z","v":7737,"vw":217.078638},{"c":216.19,"h":216.63,"l":216.19,"n":11,"o":216.63,"t":"2026-10-15T15:20:00Z","v":392,"vw":216.336667},{"c":216.12,"h":216.12,"l":215.53,"n":50,"o":215.86,"t":"2026-10-15T15:25:00Z","v":1120,"vw":215.844286},{"c":215.85,"h":217.02,"l":215.13,"n":187,"o":215.3,"t":"2026-10-15T15:30:00Z","v":18650,"vw":216.095246},{"c":217.07,"h":217.75,"l":216.195,"n":94,"o":216.195,"t":"2026-10-15T15:35:00Z","v":2886,"vw":216.685},{"c":217.15,"h":217.15,"l":216.88,"n":75,"o":216.89,"t":"2026-10-15T15:40:00Z","v":1613,"vw":216.961429},{"c":217.2925,"h":217.565,"l":216.17,"n":51,"o":216.37,"t":"2026-10-15T15:45:00Z","v":1925,"vw":217.203336},{"c":217.82,"h":217.82,"l":217.355,"n":47,"o":217.355,"t":"2026-10-15T15:50:00Z","v":1556,"vw":217.500921},{"c":218.1,"h":218.57,"l":218.1,"n":13,"o":218.57,"t":"2026-10-15T15:55:00Z","v":524,"vw":218.4525},{"c":217.94,"h":218.72,"l":217.94,"n":97,"o":218.3,"t":"2026-10-15T16:00:00Z","v":2349,"vw":218.165},{"c":218.005,"h":218.005,"l":217.2201,"n":138,"o":217.94,"t":"2026-10-15T16:05:00Z","v":3560,"vw":217.755597},{"c":218,"h":218,"l":217.97,"n":28,"o":218,"t":"2026-10-15T16:10:00Z","v":1520,"vw":217.994643},{"c":216.125,"h":217.27,"l":215.98,"n":121,"o":217.27,"t":"2026-10-15T16:15:00Z","v":4378,"vw":216.568634},{"c":215.675,"h":215.675,"l":215.38,"n":43,"o":215.47,"t":"2026-10-15T16:25:00Z","v":1365,"vw":215.547084},{"c":215,"h":215.805,"l":215,"n":45,"o":215.47,"t":"2026-10-15T16:40:00Z","v":788,"vw":215.51625},{"c":215.2,"h":215.2,"l":215.15,"n":152,"o":215.15,"t":"2026-10-15T16:45:00Z","v":1450,"vw":215.183333},{"c":216.09,"h":216.09,"l":216.09,"n":23,"o":216.09,"t":"2026-10-15T16:55:00Z","v":314,"vw":216.09},{"c":215.145,"h":215.145,"l":214.98,"n":28,"o":214.98,"t":"2026-10-15T17:00:00Z","v":640,"vw":215.054091},{"c":214.8801,"h":215.88,"l":214.8801,"n":59,"o":215.245,"t":"2026-10-15T17:05:00Z","v":1474,"vw":215.373063},{"c":216.25,"h":216.25,"l":216.25,"n":34,"o":216.25,"t":"2026-10-15T17:10:00Z","v":544,"vw":216.25},{"c":218.07,"h":218.07,"l":217.07,"n":16,"o":217.07,"t":"2026-10-15T17:15:00Z","v":302,"vw":217.59381},{"c":217.6,"h":217.6,"l":217.6,"n":10,"o":217.6,"t":"2026-10-15T17:20:00Z","v":125,"vw":217.6},{"c":216.95,"h":216.95,"l":216.95,"n":14,"o":216.95,"t":"2026-10-15T17:25:00Z","v":152,"vw":216.95},{"c":216.02,"h":216.18,"l":216.02,"n":69,"o":216.02,"t":"2026-10-15T17:45:00Z","v":2618,"vw":216.04375},{"c":215.5,"h":215.5,"l":215.5,"n":17,"o":215.5,"t":"2026-10-15T17:50:00Z","v":185,"vw":215.5},{"c":215.61,"h":215.61,"l":215.57,"n":18,"o":215.57,"t":"2026-10-15T17:55:00Z","v":237,"vw":215.59},{"c":214.77,"h":215.4,"l":214.77,"n":67,"o":215.22,"t":"2026-10-15T18:00:00Z","v":1167,"vw":215.1325},{"c":214.76,"h":214.76,"l":214.76,"n":40,"o":214.76,"t":"2026-10-15T18:05:00Z","v":545,"vw":214.76},{"c":214.34,"h":214.34,"l":214.34,"n":23,"o":214.34,"t":"2026-10-15T18:10:00Z","v":355,"vw":214.34},{"c":213.82,"h":214.53,"l":213.82,"n":108,"o":214.03,"t":"2026-10-15T18:15:00Z","v":2451,"vw":214.121667},{"c":214.475,"h":214.475,"l":214.47,"n":13,"o":214.47,"t":"2026-10-15T18:20:00Z","v":265,"vw":214.4725},{"c":214.77,"h":215.685,"l":214.77,"n":49,"o":215.06,"t":"2026-10-15T18:25:00Z","v":1118,"vw":215.029167},{"c":215.3,"h":215.3,"l":215.3,"n":7,"o":215.3,"t":"2026-10-15T18:30:00Z","v":163,"vw":215.3},{"c":215.93,"h":215.93,"l":215.93,"n":20,"o":215.93,"t":"2026-10-15T18:35:00Z","v":262,"vw":215.93},{"c":215.665,"h":215.665,"l":215.5,"n":66,"o":215.5,"t":"2026-10-15T18:40:00Z","v":1253,"vw":215.560466},{"c":216.29,"h":216.55,"l":216.27,"n":49,"o":216.55,"t":"2026-10-15T18:50:00Z","v":717,"vw":216.40375},{"c":217.815,"h":217.815,"l":216.725,"n":38,"o":216.725,"t":"2026-10-15T19:00:00Z","v":946,"vw":217.26},{"c":217.815,"h":217.815,"l":217.815,"n":3,"o":217.815,"t":"2026-10-15T19:05:00Z","v":102,"vw":217.815},{"c":218.905,"h":219.29,"l":218.905,"n":25,"o":219.29,"t":"2026-10-15T19:15:00Z","v":322,"vw":219.0975},{"c":219.29,"h":219.29,"l":219.01,"n":10,"o":219.01,"t":"2026-10-15T19:20:00Z","v":220,"vw":219.15},{"c":218.86,"h":218.86,"l":218.86,"n":7,"o":218.86,"t":"2026-10-15T19:25:00Z","v":110,"vw":218.86},{"c":218.75,"h":218.785,"l":218.71,"n":64,"o":218.785,"t":"2026-10-15T19:30:00Z","v":1418,"vw":218.741},{"c":218.89,"h":219.25,"l":218.89,"n":55,"o":218.98,"t":"2026-10-15T19:35:00Z","v":844,"vw":219.051},{"c":219.64,"h":219.69,"l":218.62,"n":95,"o":218.62,"t":"2026-10-15T19:40:00Z","v":1629,"vw":219.442143},{"c":218.66,"h":219.23,"l":218.66,"n":42,"o":219.23,"t":"2026-10-15T19:45:00Z","v":521,"vw":218.945},{"c":220.08,"h":220.08,"l":218.38,"n":195,"o":218.59,"t":"2026-10-15T19:50:00Z","v":3479,"vw":219.12},{"c":219.03,"h":219.03,"l":218.04,"n":599,"o":218.71,"t":"2026-10-15T19:55:00Z","v":12020,"vw":218.620071},{"c":219.07,"h":219.07,"l":219.07,"n":20,"o":219.07,"t":"2026-10-15T20:00:00Z","v":12774,"vw":219.07},{"c":219.1,"h":219.1,"l":219.1,"n":22,"o":219.1,"t":"2026-10-15T21:35:00Z","v":522,"vw":219.1},{"c":219.05,"h":219.05,"l":219.05,"n":1,"o":219.05,"t":"2026-10-15T22:05:00Z","v":500,"vw":219.05},{"c":220,"h":220,"l":220,"n":11,"o":220,"t":"2026-10-16T08:05:00Z","v":999,"vw":220},{"c":220.63,"h":220.63,"l":220,"n":32,"o":220,"t":"2026-10-16T08:25:00Z","v":783,"vw":220.244858},{"c":220.07,"h":220.07,"l":220.07,"n":10,"o":220.07,"t":"2026-10-16T08:35:00Z","v":150,"vw":220.07},{"c":220.5,"h":220.91,"l":220.5,"n":56,"o":220.91,"t":"2026-10-16T08:45:00Z","v":892,"vw":220.642834},{"c":221.45,"h":221.45,"l":221.45,"n":2,"o":221.45,"t":"2026-10-16T08:50:00Z","v":165,"vw":221.45},{"c":221.22,"h":221.22,"l":221.22,"n":10,"o":221.22,"t":"2026-10-16T08:55:00Z","v":502,"vw":221.22},{"c":220.21,"h":220.21,"l":219.5,"n":16,"o":219.5,"t":"2026-10-16T09:50:00Z","v":338,"vw":219.855},{"c":221.01,"h":221.01,"l":221.01,"n":19,"o":221.01,"t":"2026-10-16T09:55:00Z","v":386,"vw":221.01},{"c":219.01,"h":219.01,"l":219.01,"n":7,"o":219.01,"t":"2026-10-16T10:05:00Z","v":373,"vw":219.01},{"c":218.3,"h":219.3,"l":218,"n":18,"o":219.3,"t":"2026-10-16T10:10:00Z","v":660,"vw":218.273625},{"c":219,"h":219,"l":219,"n":9,"o":219,"t":"2026-10-16T11:00:00Z","v":173,"vw":219},{"c":218,"h":219,"l":218,"n":55,"o":218,"t":"2026-10-16T11:05:00Z","v":760,"vw":218.273607},{"c":218.6,"h":218.6,"l":218.6,"n":8,"o":218.6,"t":"2026-10-16T11:10:00Z","v":114,"vw":218.6},{"c":218.11,"h":218.11,"l":218.11,"n":7,"o":218.11,"t":"2026-10-16T11:15:00Z","v":304,"vw":218.11},{"c":218.56,"h":219.51,"l":218.56,"n":29,"o":219.51,"t":"2026-10-16T11:20:00Z","v":275,"vw":219.06814},{"c":219.19,"h":219.19,"l":219.19,"n":17,"o":219.19,"t":"2026-10-16T11:35:00Z","v":312,"vw":219.19},{"c":217.21,"h":218.51,"l":216.75,"n":221,"o":218.5,"t":"2026-10-16T11:40:00Z","v":6728,"vw":217.718969},{"c":217.01,"h":217.75,"l":216.61,"n":194,"o":217.75,"t":"2026-10-16T11:45:00Z","v":2259,"vw":217.106454},{"c":217.5,"h":217.5,"l":217.5,"n":8,"o":217.5,"t":"2026-10-16T12:00:00Z","v":348,"vw":217.5},{"c":217.22,"h":217.22,"l":217.22,"n":1,"o":217.22,"t":"2026-10-16T12:05:00Z","v":399,"vw":217.22},{"c":217.7,"h":217.7,"l":217.35,"n":13,"o":217.7,"t":"2026-10-16T12:40:00Z","v":1187,"vw":217.569863},{"c":218.21,"h":218.21,"l":218.21,"n":7,"o":218.21,"t":"2026-10-16T12:45:00Z","v":506,"vw":218.21},{"c":218.2,"h":218.2,"l":218.2,"n":6,"o":218.2,"t":"2026-10-16T12:50:00Z","v":402,"vw":218.2},{"c":213.9,"h":218.74,"l":213.46,"n":265,"o":218.74,"t":"2026-10-16T13:30:00Z","v":10325,"vw":216.786013},{"c":216.02,"h":217.25,"l":215.7,"n":101,"o":217.12,"t":"2026-10-16T13:45:00Z","v":2199,"vw":216.22125},{"c":214.0075,"h":214.925,"l":213.815,"n":44,"o":214.925,"t":"2026-10-16T13:55:00Z","v":2202,"vw":213.90603},{"c":214.165,"h":214.165,"l":214.02,"n":12,"o":214.02,"t":"2026-10-16T14:00:00Z","v":1138,"vw":214.097881},{"c":215.115,"h":215.13,"l":214.705,"n":16,"o":214.705,"t":"2026-10-16T14:10:00Z","v":1356,"vw":215.053426},{"c":215.34,"h":215.41,"l":215.105,"n":77,"o":215.41,"t":"2026-10-16T14:15:00Z","v":1313,"vw":215.26472},{"c":214.915,"h":214.915,"l":214.525,"n":13,"o":214.525,"t":"2026-10-16T14:20:00Z","v":745,"vw":214.583824},{"c":214.4,"h":214.4,"l":214.4,"n":38,"o":214.4,"t":"2026-10-16T14:30:00Z","v":477,"vw":214.4},{"c":213.6803,"h":214.8,"l":213.6803,"n":81,"o":214.72,"t":"2026-10-16T14:35:00Z","v":2291,"vw":214.424493},{"c":214.3,"h":214.3,"l":214.3,"n":29,"o":214.3,"t":"2026-10-16T14:40:00Z","v":473,"vw":214.3},{"c":213.38,"h":213.38,"l":213.11,"n":29,"o":213.11,"t":"2026-10-16T14:50:00Z","v":1046,"vw":213.245},{"c":213.11,"h":214.055,"l":213.11,"n":85,"o":214.055,"t":"2026-10-16T15:00:00Z","v":972,"vw":213.88625},{"c":211.79,"h":211.79,"l":211.79,"n":14,"o":211.79,"t":"2026-10-16T15:05:00Z","v":175,"vw":211.79},{"c":210.11,"h":210.265,"l":210.1,"n":44,"o":210.265,"t":"2026-10-16T15:10:00Z","v":1294,"vw":210.190833},{"c":209.6,"h":210.04,"l":209.11,"n":217,"o":209.975,"t":"2026-10-16T15:15:00Z","v":8451,"vw":209.849613},{"c":210.37,"h":210.895,"l":210.045,"n":119,"o":210.045,"t":"2026-10-16T15:25:00Z","v":3858,"vw":210.29827},{"c":211.14,"h":211.14,"l":210.7,"n":33,"o":210.705,"t":"2026-10-16T15:30:00Z","v":495,"vw":210.848333},{"c":211.145,"h":211.9599,"l":211.145,"n":34,"o":211.9599,"t":"2026-10-16T15:35:00Z","v":540,"vw":211.55245},{"c":211.1475,"h":211.1475,"l":211.1475,"n":26,"o":211.1475,"t":"2026-10-16T15:40:00Z","v":244,"vw":211.1475},{"c":210.35,"h":211.46,"l":210.35,"n":81,"o":210.93,"t":"2026-10-16T15:45:00Z","v":1832,"vw":210.781378},{"c":209.625,"h":210.71,"l":209.625,"n":85,"o":210.71,"t":"2026-10-16T16:05:00Z","v":5056,"vw":209.904572},{"c":209.88,"h":211.17,"l":209.37,"n":319,"o":210,"t":"2026-10-16T16:10:00Z","v":19934,"vw":210.146658},{"c":210.51,"h":210.8,"l":209.645,"n":71,"o":209.88,"t":"2026-10-16T16:15:00Z","v":4519,"vw":210.081166},{"c":213.07,"h":213.07,"l":211.01,"n":212,"o":211.01,"t":"2026-10-16T16:20:00Z","v":13481,"vw":212.586185},{"c":211.0775,"h":213.1,"l":211.0775,"n":234,"o":212.58,"t":"2026-10-16T16:25:00Z","v":14831,"vw":212.683596},{"c":210.82,"h":211.33,"l":210.81,"n":48,"o":211.33,"t":"2026-10-16T16:30:00Z","v":1905,"vw":210.936818},{"c":211.305,"h":211.305,"l":211.305,"n":13,"o":211.305,"t":"2026-10-16T16:35:00Z","v":1647,"vw":211.305},{"c":210.55,"h":210.55,"l":210.37,"n":31,"o":210.38,"t":"2026-10-16T16:45:00Z","v":540,"vw":210.433333},{"c":210.36,"h":210.36,"l":210.36,"n":10,"o":210.36,"t":"2026-10-16T16:55:00Z","v":162,"vw":210.36},{"c":210.36,"h":210.36,"l":210.36,"n":7,"o":210.36,"t":"2026-10-16T17:00:00Z","v":123,"vw":210.36},{"c":210.365,"h":210.365,"l":210.365,"n":15,"o":210.365,"t":"2026-10-16T17:10:00Z","v":135,"vw":210.365},{"c":210.37,"h":210.37,"l":210.37,"n":3,"o":210.37,"t":"2026-10-16T17:15:00Z","v":202,"vw":210.37},{"c":209.455,"h":209.705,"l":209.455,"n":20,"o":209.705,"t":"2026-10-16T17:25:00Z","v":780,"vw":209.630856},{"c":209.945,"h":211.3134,"l":209.945,"n":16,"o":209.945,"t":"2026-10-16T17:30:00Z","v":593,"vw":210.371181},{"c":210.76,"h":210.76,"l":210.76,"n":8,"o":210.76,"t":"2026-10-16T17:35:00Z","v":130,"vw":210.76},{"c":211.02,"h":211.055,"l":211.02,"n":100,"o":211.055,"t":"2026-10-16T17:40:00Z","v":992,"vw":211.0375},{"c":209.75,"h":210.48,"l":209.75,"n":43,"o":210.38,"t":"2026-10-16T17:45:00Z","v":1301,"vw":210.163056},{"c":209.7,"h":209.895,"l":209.685,"n":15,"o":209.685,"t":"2026-10-16T17:50:00Z","v":635,"vw":209.7225},{"c":209.72,"h":209.72,"l":209.705,"n":16,"o":209.705,"t":"2026-10-16T17:55:00Z","v":593,"vw":209.7125},{"c":209.74,"h":209.74,"l":209.7,"n":30,"o":209.735,"t":"2026-10-16T18:00:00Z","v":721,"vw":209.729},{"c":209.74,"h":209.75,"l":209.74,"n":22,"o":209.75,"t":"2026-10-16T18:05:00Z","v":418,"vw":209.746711},{"c":209.955,"h":209.955,"l":209.46,"n":57,"o":209.57,"t":"2026-10-16T18:10:00Z","v":1149,"vw":209.638466},{"c":209.65,"h":209.97,"l":209.65,"n":17,"o":209.97,"t":"2026-10-16T18:15:00Z","v":452,"vw":209.853333},{"c":208.935,"h":209.04,"l":208.935,"n":52,"o":209.04,"t":"2026-10-16T18:20:00Z","v":1338,"vw":208.9825},{"c":209.2925,"h":209.2925,"l":209.13,"n":72,"o":209.13,"t":"2026-10-16T18:25:00Z","v":776,"vw":209.233409},{"c":209.285,"h":209.285,"l":209.285,"n":11,"o":209.285,"t":"2026-10-16T18:30:00Z","v":135,"vw":209.285},{"c":209.27,"h":209.29,"l":209.27,"n":21,"o":209.29,"t":"2026-10-16T18:35:00Z","v":308,"vw":209.28},{"c":209.46,"h":209.46,"l":209.46,"n":27,"o":209.46,"t":"2026-10-16T18:40:00Z","v":384,"vw":209.46},{"c":209.32,"h":209.32,"l":209.32,"n":13,"o":209.32,"t":"2026-10-16T18:45:00Z","v":140,"vw":209.32},{"c":208.92,"h":209.45,"l":208.52,"n":128,"o":208.91,"t":"2026-10-16T18:50:00Z","v":2339,"vw":208.994665},{"c":209.05,"h":209.05,"l":208.9,"n":61,"o":208.9,"t":"2026-10-16T18:55:00Z","v":838,"vw":208.9375},{"c":208.965,"h":209.55,"l":208.62,"n":129,"o":209.05,"t":"2026-10-16T19:00:00Z","v":5008,"vw":209.114482},{"c":209.415,"h":209.52,"l":208.91,"n":71,"o":208.95,"t":"2026-10-16T19:05:00Z","v":2645,"vw":209.032647},{"c":210.44,"h":210.44,"l":209.86,"n":142,"o":210.06,"t":"2026-10-16T19:10:00Z","v":3292,"vw":210.190579},{"c":210.08,"h":210.08,"l":209.32,"n":66,"o":209.71,"t":"2026-10-16T19:15:00Z","v":1549,"vw":209.514615},{"c":209.4,"h":210.755,"l":209.4,"n":229,"o":210.375,"t":"2026-10-16T19:25:00Z","v":9619,"vw":210.281167},{"c":208.55,"h":208.99,"l":208.55,"n":84,"o":208.93,"t":"2026-10-16T19:30:00Z","v":1417,"vw":208.746832},{"c":208.1,"h":208.92,"l":208.1,"n":33,"o":208.92,"t":"2026-10-16T19:35:00Z","v":527,"vw":208.469369},{"c":207.91,"h":208.495,"l":207.91,"n":169,"o":208.495,"t":"2026-10-16T19:40:00Z","v":2657,"vw":208.0995},{"c":207.525,"h":207.58,"l":207.22,"n":93,"o":207.58,"t":"2026-10-16T19:45:00Z","v":1435,"vw":207.382745},{"c":207.76,"h":208.975,"l":206.73,"n":163,"o":208.81,"t":"2026-10-16T19:50:00Z","v":4050,"vw":207.928704},{"c":207.53,"h":207.81,"l":207.01,"n":658,"o":207.2,"t":"2026-10-16T19:55:00Z","v":16153,"vw":207.429228},{"c":207.72,"h":207.72,"l":207.72,"n":22,"o":207.72,"t":"2026-10-16T20:00:00Z","v":24543,"vw":207.72},{"c":207.72,"h":207.72,"l":207.72,"n":1,"o":207.72,"t":"2026-10-16T20:25:00Z","v":1545,"vw":207.72},{"c":215.79,"h":215.79,"l":212,"n":50,"o":212,"t":"2026-10-19T08:05:00Z","v":2246,"vw":214.147314},{"c":214.32,"h":214.32,"l":213.51,"n":17,"o":213.51,"t":"2026-10-19T08:20:00Z","v":311,"vw":213.989388},{"c":212.52,"h":212.52,"l":212.51,"n":22,"o":212.51,"t":"2026-10-19T08:30:00Z","v":248,"vw":212.515},{"c":213.01,"h":213.01,"l":213.01,"n":4,"o":213.01,"t":"2026-10-19T11:15:00Z","v":235,"vw":213.01},{"c":212.01,"h":212.01,"l":212.01,"n":7,"o":212.01,"t":"2026-10-19T11:20:00Z","v":285,"vw":212.01},{"c":213.01,"h":213.01,"l":213.01,"n":3,"o":213.01,"t":"2026-10-19T11:45:00Z","v":363,"vw":213.01},{"c":213.5,"h":213.5,"l":213.24,"n":15,"o":213.24,"t":"2026-10-19T11:50:00Z","v":588,"vw":213.351557},{"c":214,"h":214,"l":214,"n":6,"o":214,"t":"2026-10-19T12:20:00Z","v":205,"vw":214},{"c":214.48,"h":214.48,"l":214.01,"n":10,"o":214.01,"t":"2026-10-19T12:25:00Z","v":348,"vw":214.201057},{"c":214.48,"h":214.79,"l":214.48,"n":15,"o":214.79,"t":"2026-10-19T12:30:00Z","v":391,"vw":214.628699},{"c":214.865,"h":216.02,"l":214.865,"n":150,"o":216.02,"t":"2026-10-19T13:30:00Z","v":2831,"vw":215.955475},{"c":213.66,"h":213.66,"l":212.615,"n":8,"o":212.615,"t":"2026-10-19T13:35:00Z","v":227,"vw":213.1375},{"c":214.86,"h":214.86,"l":212.365,"n":65,"o":214.74,"t":"2026-10-19T13:40:00Z","v":2873,"vw":212.95318},{"c":215.735,"h":216.48,"l":213.7,"n":191,"o":213.92,"t":"2026-10-19T13:45:00Z","v":11471,"vw":215.014514},{"c":215.09,"h":215.22,"l":215.09,"n":13,"o":215.22,"t":"2026-10-19T13:50:00Z","v":925,"vw":215.107833},{"c":213.795,"h":214.72,"l":213.57,"n":36,"o":214.4,"t":"2026-10-19T13:55:00Z","v":1537,"vw":214.166667},{"c":213.6799,"h":213.6799,"l":212.195,"n":62,"o":212.86,"t":"2026-10-19T14:00:00Z","v":1861,"vw":213.141722},{"c":214.08,"h":214.08,"l":212.855,"n":16,"o":212.855,"t":"2026-10-19T14:05:00Z","v":349,"vw":213.4675},{"c":213.47,"h":213.47,"l":212.75,"n":25,"o":212.75,"t":"2026-10-19T14:10:00Z","v":618,"vw":213.126667},{"c":214.775,"h":214.775,"l":213.47,"n":10,"o":213.47,"t":"2026-10-19T14:15:00Z","v":320,"vw":213.905},{"c":214.795,"h":214.795,"l":214.79,"n":23,"o":214.79,"t":"2026-10-19T14:20:00Z","v":745,"vw":214.794167},{"c":214.2275,"h":214.2275,"l":212.95,"n":197,"o":213.47,"t":"2026-10-19T14:25:00Z","v":7919,"vw":213.433879},{"c":214.5,"h":215.395,"l":213.025,"n":157,"o":213.65,"t":"2026-10-19T14:30:00Z","v":6283,"vw":214.181784},{"c":213.88,"h":214.435,"l":213.08,"n":54,"o":214.1,"t":"2026-10-19T14:35:00Z","v":2940,"vw":213.95958},{"c":214.62,"h":214.62,"l":214.32,"n":44,"o":214.32,"t":"2026-10-19T14:40:00Z","v":847,"vw":214.470746},{"c":215.45,"h":215.45,"l":214.97,"n":11,"o":214.97,"t":"2026-10-19T14:45:00Z","v":573,"vw":215.066},{"c":215.42,"h":215.42,"l":215.42,"n":8,"o":215.42,"t":"2026-10-19T14:50:00Z","v":448,"vw":215.42},{"c":215.66,"h":215.66,"l":214.92,"n":103,"o":214.92,"t":"2026-10-19T14:55:00Z","v":3452,"vw":215.398571},{"c":215.5921,"h":215.5921,"l":215.5921,"n":11,"o":215.5921,"t":"2026-10-19T15:00:00Z","v":697,"vw":215.5921},{"c":216.84,"h":216.84,"l":216.84,"n":18,"o":216.84,"t":"2026-10-19T15:05:00Z","v":358,"vw":216.84},{"c":217.19,"h":217.19,"l":216.845,"n":64,"o":216.845,"t":"2026-10-19T15:10:00Z","v":1286,"vw":216.997731},{"c":218.09,"h":218.09,"l":217.82,"n":54,"o":217.83,"t":"2026-10-19T15:15:00Z","v":1181,"vw":217.898354},{"c":218.57,"h":218.595,"l":218.4,"n":40,"o":218.4,"t":"2026-10-19T15:20:00Z","v":2645,"vw":218.444256},{"c":218.06,"h":218.75,"l":218.06,"n":9,"o":218.75,"t":"2026-10-19T15:30:00Z","v":218,"vw":218.405},{"c":217.98,"h":218.23,"l":217.98,"n":78,"o":218.23,"t":"2026-10-19T15:35:00Z","v":3280,"vw":218.09},{"c":219.08,"h":219.08,"l":219.08,"n":8,"o":219.08,"t":"2026-10-19T15:45:00Z","v":161,"vw":219.08},{"c":219.135,"h":219.135,"l":219.135,"n":17,"o":219.135,"t":"2026-10-19T15:50:00Z","v":175,"vw":219.135},{"c":219.71,"h":219.71,"l":218.72,"n":22,"o":218.72,"t":"2026-10-19T15:55:00Z","v":443,"vw":219.030345},{"c":219.22,"h":220,"l":219.195,"n":168,"o":219.2,"t":"2026-10-19T16:00:00Z","v":5529,"vw":219.622795},{"c":219.48,"h":219.48,"l":219.48,"n":19,"o":219.48,"t":"2026-10-19T16:05:00Z","v":2535,"vw":219.48},{"c":219.185,"h":219.185,"l":218.56,"n":35,"o":218.56,"t":"2026-10-19T16:10:00Z","v":834,"vw":218.8725},{"c":218.48,"h":218.75,"l":218.08,"n":76,"o":218.35,"t":"2026-10-19T16:15:00Z","v":3082,"vw":218.377223},{"c":218.66,"h":219,"l":218.66,"n":56,"o":218.95,"t":"2026-10-19T16:25:00Z","v":2450,"vw":218.8382},{"c":218.355,"h":218.78,"l":217.735,"n":98,"o":218.57,"t":"2026-10-19T16:30:00Z","v":8199,"vw":218.378583},{"c":218.745,"h":218.9,"l":218.745,"n":45,"o":218.89,"t":"2026-10-19T16:40:00Z","v":710,"vw":218.832464},{"c":218.67,"h":218.745,"l":218.67,"n":19,"o":218.745,"t":"2026-10-19T16:45:00Z","v":3582,"vw":218.672344},{"c":216.95,"h":218,"l":216.95,"n":126,"o":218,"t":"2026-10-19T16:50:00Z","v":4589,"vw":217.312444},{"c":216.74,"h":216.74,"l":216.39,"n":74,"o":216.39,"t":"2026-10-19T17:10:00Z","v":2149,"vw":216.502857},{"c":216.595,"h":216.595,"l":216.595,"n":17,"o":216.595,"t":"2026-10-19T17:20:00Z","v":319,"vw":216.595},{"c":216.95,"h":217.2,"l":216.95,"n":12,"o":217.2,"t":"2026-10-19T17:25:00Z","v":502,"vw":217.033333},{"c":217.45,"h":217.565,"l":217.36,"n":54,"o":217.565,"t":"2026-10-19T17:30:00Z","v":3073,"vw":217.513846},{"c":217.08,"h":217.45,"l":217.08,"n":37,"o":217.36,"t":"2026-10-19T17:35:00Z","v":972,"vw":217.358333},{"c":217.07,"h":217.08,"l":217.07,"n":41,"o":217.08,"t":"2026-10-19T17:40:00Z","v":949,"vw":217.0733},{"c":216.22,"h":216.9,"l":216.19,"n":136,"o":216.9,"t":"2026-10-19T17:45:00Z","v":3937,"vw":216.699},{"c":214.94,"h":215.15,"l":214.94,"n":16,"o":215.15,"t":"2026-10-19T17:55:00Z","v":373,"vw":215.045},{"c":215.76,"h":215.76,"l":215.76,"n":4,"o":215.76,"t":"2026-10-19T18:00:00Z","v":109,"vw":215.76},{"c":215.49,"h":215.49,"l":215.49,"n":13,"o":215.49,"t":"2026-10-19T18:15:00Z","v":229,"vw":215.49},{"c":214.75,"h":215.13,"l":214.75,"n":63,"o":215.13,"t":"2026-10-19T18:20:00Z","v":1573,"vw":214.94},{"c":214.37,"h":214.37,"l":214.37,"n":89,"o":214.37,"t":"2026-10-19T18:40:00Z","v":1000,"vw":214.37},{"c":213.57,"h":214.3,"l":213.57,"n":28,"o":214.3,"t":"2026-10-19T18:45:00Z","v":1031,"vw":214.091111},{"c":214.47,"h":215.1399,"l":213.52,"n":28,"o":213.52,"t":"2026-10-19T18:50:00Z","v":854,"vw":214.241817},{"c":214.28,"h":214.28,"l":214.28,"n":16,"o":214.28,"t":"2026-10-19T18:55:00Z","v":363,"vw":214.28},{"c":214.62,"h":214.62,"l":214.48,"n":25,"o":214.48,"t":"2026-10-19T19:00:00Z","v":744,"vw":214.53625},{"c":214.12,"h":214.19,"l":214.11,"n":57,"o":214.11,"t":"2026-10-19T19:15:00Z","v":1122,"vw":214.14},{"c":214.975,"h":215.12,"l":214.975,"n":83,"o":215.1,"t":"2026-10-19T19:20:00Z","v":1151,"vw":215.071702},{"c":215.015,"h":215.015,"l":215.015,"n":6,"o":215.015,"t":"2026-10-19T19:25:00Z","v":114,"vw":215.015},{"c":215.285,"h":215.285,"l":215.285,"n":17,"o":215.285,"t":"2026-10-19T19:30:00Z","v":363,"vw":215.285},{"c":214.79,"h":215.02,"l":214.79,"n":72,"o":215.01,"t":"2026-10-19T19:40:00Z","v":2464,"vw":214.963333},{"c":215.24,"h":215.24,"l":214.75,"n":20,"o":214.75,"t":"2026-10-19T19:45:00Z","v":901,"vw":214.968101},{"c":215.27,"h":215.465,"l":214.615,"n":178,"o":214.73,"t":"2026-10-19T19:50:00Z","v":6578,"vw":214.924502},{"c":215.4,"h":215.55,"l":215.06,"n":416,"o":215.45,"t":"2026-10-19T19:55:00Z","v":7819,"vw":215.378352},{"c":215.57,"h":215.57,"l":215.57,"n":20,"o":215.57,"t":"2026-10-19T20:00:00Z","v":18700,"vw":215.57},{"c":215.57,"h":215.57,"l":215.57,"n":1,"o":215.57,"t":"2026-10-19T20:25:00Z","v":3090,"vw":215.57},{"c":212,"h":214,"l":212,"n":23,"o":214,"t":"2026-10-20T10:55:00Z","v":1268,"vw":213.818182},{"c":212.51,"h":212.51,"l":212,"n":29,"o":212.51,"t":"2026-10-20T11:00:00Z","v":2838,"vw":212.359573},{"c":212,"h":212,"l":212,"n":24,"o":212,"t":"2026-10-20T11:05:00Z","v":496,"vw":212},{"c":211.22,"h":212.24,"l":210.5,"n":28,"o":212.24,"t":"2026-10-20T11:10:00Z","v":1561,"vw":211.337785},{"c":210,"h":210,"l":210,"n":6,"o":210,"t":"2026-10-20T11:40:00Z","v":183,"vw":210},{"c":208.5,"h":208.5,"l":208.5,"n":24,"o":208.5,"t":"2026-10-20T11:55:00Z","v":490,"vw":208.5},{"c":209.43,"h":209.43,"l":209.43,"n":3,"o":209.43,"t":"2026-10-20T12:00:00Z","v":352,"vw":209.43},{"c":210.5,"h":210.5,"l":210,"n":6,"o":210,"t":"2026-10-20T12:40:00Z","v":527,"vw":210.260994},{"c":209.38,"h":214.56,"l":207.47,"n":163,"o":214.56,"t":"2026-10-20T13:30:00Z","v":9893,"vw":209.93872},{"c":207.55,"h":209.425,"l":206.335,"n":119,"o":206.335,"t":"2026-10-20T13:35:00Z","v":3487,"vw":207.8135},{"c":205.8,"h":207.87,"l":205.61,"n":114,"o":207.87,"t":"2026-10-20T13:40:00Z","v":3279,"vw":206.59},{"c":206.17,"h":206.77,"l":205.16,"n":76,"o":205.16,"t":"2026-10-20T13:45:00Z","v":1441,"vw":206.420498},{"c":207.615,"h":207.615,"l":206.8225,"n":29,"o":206.8225,"t":"2026-10-20T13:50:00Z","v":630,"vw":207.350833},{"c":209.79,"h":209.79,"l":209.79,"n":10,"o":209.79,"t":"2026-10-20T13:55:00Z","v":220,"vw":209.79},{"c":210.785,"h":211.55,"l":210.44,"n":56,"o":210.44,"t":"2026-10-20T14:00:00Z","v":1726,"vw":210.801},{"c":210.805,"h":210.805,"l":210.73,"n":37,"o":210.73,"t":"2026-10-20T14:05:00Z","v":1642,"vw":210.796556},{"c":211.75,"h":211.75,"l":211.16,"n":149,"o":211.35,"t":"2026-10-20T14:10:00Z","v":4605,"vw":211.456761},{"c":212.13,"h":213.445,"l":211.82,"n":94,"o":211.82,"t":"2026-10-20T14:15:00Z","v":4650,"vw":212.473081},{"c":212.44,"h":212.69,"l":211.3,"n":145,"o":211.32,"t":"2026-10-20T14:20:00Z","v":5343,"vw":211.635122},{"c":212.77,"h":212.77,"l":212.77,"n":14,"o":212.77,"t":"2026-10-20T14:25:00Z","v":413,"vw":212.77},{"c":215.665,"h":215.665,"l":215.6475,"n":17,"o":215.6475,"t":"2026-10-20T14:30:00Z","v":503,"vw":215.653333},{"c":214.77,"h":214.94,"l":214.77,"n":49,"o":214.84,"t":"2026-10-20T14:35:00Z","v":1495,"vw":214.906061},{"c":216.03,"h":216.805,"l":216.03,"n":42,"o":216.805,"t":"2026-10-20T14:45:00Z","v":1024,"vw":216.133748},{"c":216.1,"h":216.1,"l":216.1,"n":30,"o":216.1,"t":"2026-10-20T15:00:00Z","v":477,"vw":216.1},{"c":213.47,"h":214.65,"l":213.47,"n":68,"o":214.65,"t":"2026-10-20T15:10:00Z","v":1469,"vw":214.185},{"c":213.7,"h":213.7,"l":213.7,"n":15,"o":213.7,"t":"2026-10-20T15:30:00Z","v":523,"vw":213.7},{"c":212.66,"h":212.66,"l":212.66,"n":14,"o":212.66,"t":"2026-10-20T15:35:00Z","v":191,"vw":212.66},{"c":213.85,"h":214.11,"l":213.65,"n":428,"o":214.01,"t":"2026-10-20T15:55:00Z","v":6830,"vw":213.82834},{"c":213.845,"h":214.2,"l":213.82,"n":528,"o":214.1,"t":"2026-10-20T16:00:00Z","v":10008,"vw":214.05929},{"c":213.41,"h":213.41,"l":213.41,"n":17,"o":213.41,"t":"2026-10-20T16:10:00Z","v":201,"vw":213.41},{"c":212.88,"h":212.88,"l":212.88,"n":16,"o":212.88,"t":"2026-10-20T16:15:00Z","v":369,"vw":212.88},{"c":213.93,"h":213.93,"l":213.3,"n":15,"o":213.3,"t":"2026-10-20T16:35:00Z","v":287,"vw":213.615},{"c":213.13,"h":213.3,"l":213.045,"n":43,"o":213.3,"t":"2026-10-20T16:40:00Z","v":942,"vw":213.158333},{"c":213.27,"h":213.27,"l":213.27,"n":13,"o":213.27,"t":"2026-10-20T16:45:00Z","v":348,"vw":213.27},{"c":212.32,"h":212.32,"l":212.32,"n":23,"o":212.32,"t":"2026-10-20T16:50:00Z","v":185,"vw":212.32},{"c":211.98,"h":211.98,"l":211.98,"n":15,"o":211.98,"t":"2026-10-20T16:55:00Z","v":166,"vw":211.98},{"c":212.41,"h":212.41,"l":212.41,"n":73,"o":212.41,"t":"2026-10-20T17:15:00Z","v":774,"vw":212.41},{"c":213.36,"h":213.36,"l":212.885,"n":53,"o":212.885,"t":"2026-10-20T17:20:00Z","v":1564,"vw":213},{"c":214.085,"h":214.085,"l":214.085,"n":13,"o":214.085,"t":"2026-10-20T17:25:00Z","v":467,"vw":214.085},{"c":214.09,"h":214.09,"l":214.09,"n":5,"o":214.09,"t":"2026-10-20T17:35:00Z","v":181,"vw":214.09},{"c":214.6484,"h":214.65,"l":214.35,"n":61,"o":214.35,"t":"2026-10-20T17:50:00Z","v":1274,"vw":214.562629},{"c":214.36,"h":214.675,"l":214.36,"n":41,"o":214.675,"t":"2026-10-20T17:55:00Z","v":1658,"vw":214.448636},{"c":215.2699,"h":215.2699,"l":214.6925,"n":14,"o":214.6925,"t":"2026-10-20T18:00:00Z","v":361,"vw":215.082432},{"c":214.545,"h":214.545,"l":214.545,"n":9,"o":214.545,"t":"2026-10-20T18:05:00Z","v":173,"vw":214.545},{"c":214.7,"h":214.74,"l":214.7,"n":52,"o":214.74,"t":"2026-10-20T18:10:00Z","v":2001,"vw":214.726},{"c":214.445,"h":214.75,"l":214.445,"n":166,"o":214.74,"t":"2026-10-20T18:15:00Z","v":4300,"vw":214.72421},{"c":214.06,"h":214.06,"l":214.06,"n":16,"o":214.06,"t":"2026-10-20T18:20:00Z","v":224,"vw":214.06},{"c":214.435,"h":214.77,"l":214.435,"n":26,"o":214.77,"t":"2026-10-20T18:25:00Z","v":680,"vw":214.658333},{"c":214.36,"h":214.36,"l":214.36,"n":15,"o":214.36,"t":"2026-10-20T18:30:00Z","v":223,"vw":214.36},{"c":213.65,"h":214.19,"l":213.65,"n":88,"o":213.94,"t":"2026-10-20T18:40:00Z","v":2814,"vw":213.992178},{"c":214.145,"h":214.145,"l":214.145,"n":4,"o":214.145,"t":"2026-10-20T18:50:00Z","v":156,"vw":214.145},{"c":213.72,"h":214.15,"l":213.72,"n":39,"o":214.15,"t":"2026-10-20T18:55:00Z","v":1343,"vw":213.806},{"c":214.715,"h":214.715,"l":213.805,"n":53,"o":213.805,"t":"2026-10-20T19:05:00Z","v":1267,"vw":214.326667},{"c":214.915,"h":214.915,"l":214.53,"n":33,"o":214.53,"t":"2026-10-20T19:10:00Z","v":670,"vw":214.830755},{"c":214.4,"h":214.4,"l":214.4,"n":35,"o":214.4,"t":"2026-10-20T19:15:00Z","v":591,"vw":214.4},{"c":214.02,"h":214.02,"l":214.02,"n":21,"o":214.02,"t":"2026-10-20T19:20:00Z","v":419,"vw":214.02},{"c":214.085,"h":214.085,"l":214.085,"n":6,"o":214.085,"t":"2026-10-20T19:25:00Z","v":118,"vw":214.085},{"c":214.09,"h":214.09,"l":214.09,"n":38,"o":214.09,"t":"2026-10-20T19:30:00Z","v":478,"vw":214.09},{"c":213.98,"h":213.98,"l":213.98,"n":20,"o":213.98,"t":"2026-10-20T19:40:00Z","v":345,"vw":213.98},{"c":214.41,"h":214.41,"l":214.41,"n":31,"o":214.41,"t":"2026-10-20T19:45:00Z","v":374,"vw":214.41},{"c":214.46,"h":214.64,"l":214.28,"n":126,"o":214.28,"t":"2026-10-20T19:50:00Z","v":3326,"vw":214.442797},{"c":212.66,"h":214.01,"l":212.15,"n":425,"o":214.01,"t":"2026-10-20T19:55:00Z","v":8020,"vw":212.804061},{"c":212.4,"h":212.4,"l":212.4,"n":27,"o":212.4,"t":"2026-10-20T20:00:00Z","v":16725,"vw":212.4},{"c":212.4,"h":212.4,"l":212.4,"n":1,"o":212.4,"t":"2026-10-20T20:25:00Z","v":6180,"vw":212.4},{"c":213,"h":214,"l":213,"n":21,"o":214,"t":"2026-10-21T09:00:00Z","v":1179,"vw":213.714286},{"c":213.8,"h":214.1,"l":213.5,"n":50,"o":214.1,"t":"2026-10-21T09:05:00Z","v":1484,"vw":213.881718},{"c":214,"h":214,"l":214,"n":21,"o":214,"t":"2026-10-21T09:10:00Z","v":557,"vw":214},{"c":214.58,"h":214.58,"l":214.5,"n":54,"o":214.5,"t":"2026-10-21T09:15:00Z","v":1109,"vw":214.515936},{"c":215,"h":215,"l":215,"n":5,"o":215,"t":"2026-10-21T09:30:00Z","v":113,"vw":215},{"c":214.51,"h":214.51,"l":214.51,"n":11,"o":214.51,"t":"2026-10-21T10:15:00Z","v":231,"vw":214.51},{"c":215.5,"h":215.5,"l":215.5,"n":1,"o":215.5,"t":"2026-10-21T11:00:00Z","v":100,"vw":215.5},{"c":215.5,"h":215.5,"l":215.5,"n":4,"o":215.5,"t":"2026-10-21T11:05:00Z","v":114,"vw":215.5},{"c":216.13,"h":216.81,"l":216.13,"n":14,"o":216.81,"t":"2026-10-21T11:10:00Z","v":324,"vw":216.466519},{"c":217.51,"h":217.51,"l":216.5,"n":20,"o":216.5,"t":"2026-10-21T11:30:00Z","v":534,"vw":217.173333},{"c":217.14,"h":217.51,"l":216.5,"n":43,"o":216.81,"t":"2026-10-21T11:35:00Z","v":1426,"vw":217.132441},{"c":217.68,"h":218,"l":217,"n":22,"o":218,"t":"2026-10-21T12:10:00Z","v":724,"vw":217.619726},{"c":217.51,"h":217.51,"l":217.51,"n":9,"o":217.51,"t":"2026-10-21T13:05:00Z","v":306,"vw":217.51},{"c":217.86,"h":217.86,"l":217.86,"n":1,"o":217.86,"t":"2026-10-21T13:10:00Z","v":314,"vw":217.86},{"c":217.34,"h":218.29,"l":214.01,"n":262,"o":215.57,"t":"2026-10-21T13:30:00Z","v":10650,"vw":216.512937},{"c":217.29,"h":217.53,"l":217.29,"n":29,"o":217.53,"t":"2026-10-21T13:35:00Z","v":702,"vw":217.44},{"c":215.26,"h":215.55,"l":215.26,"n":29,"o":215.55,"t":"2026-10-21T13:40:00Z","v":721,"vw":215.405},{"c":217.73,"h":217.9,"l":217.73,"n":25,"o":217.9,"t":"2026-10-21T13:45:00Z","v":1062,"vw":217.867354},{"c":217.4,"h":217.4,"l":217.4,"n":29,"o":217.4,"t":"2026-10-21T13:50:00Z","v":768,"vw":217.4},{"c":218.86,"h":219.05,"l":217,"n":156,"o":217.44,"t":"2026-10-21T13:55:00Z","v":10563,"vw":218.433762},{"c":219.6,"h":220.39,"l":219.22,"n":312,"o":219.27,"t":"2026-10-21T14:00:00Z","v":21773,"vw":219.821275},{"c":218.54,"h":220.29,"l":218.54,"n":72,"o":220.29,"t":"2026-10-21T14:05:00Z","v":3060,"vw":219.63943},{"c":219,"h":219.125,"l":217.7425,"n":63,"o":217.91,"t":"2026-10-21T14:10:00Z","v":1963,"vw":218.469722},{"c":218.835,"h":218.835,"l":218.835,"n":12,"o":218.835,"t":"2026-10-21T14:15:00Z","v":280,"vw":218.835},{"c":219.45,"h":219.45,"l":219.45,"n":27,"o":219.45,"t":"2026-10-21T14:20:00Z","v":474,"vw":219.45},{"c":219.16,"h":219.16,"l":218.94,"n":37,"o":219.015,"t":"2026-10-21T14:25:00Z","v":648,"vw":219.06875},{"c":219.46,"h":219.535,"l":219.46,"n":13,"o":219.535,"t":"2026-10-21T14:30:00Z","v":291,"vw":219.4975},{"c":219.445,"h":219.445,"l":219.445,"n":6,"o":219.445,"t":"2026-10-21T14:35:00Z","v":217,"vw":219.445},{"c":218.76,"h":218.76,"l":218.76,"n":8,"o":218.76,"t":"2026-10-21T14:40:00Z","v":161,"vw":218.76},{"c":219.55,"h":219.55,"l":219.55,"n":29,"o":219.55,"t":"2026-10-21T14:45:00Z","v":530,"vw":219.55},{"c":218.47,"h":220.01,"l":218.47,"n":22,"o":220.01,"t":"2026-10-21T14:50:00Z","v":4756,"vw":218.982074},{"c":219.145,"h":219.26,"l":219.04,"n":35,"o":219.26,"t":"2026-10-21T14:55:00Z","v":1214,"vw":219.133636},{"c":219.14,"h":219.14,"l":218.995,"n":22,"o":218.995,"t":"2026-10-21T15:00:00Z","v":454,"vw":219.091667},{"c":219.12,"h":219.12,"l":219.12,"n":2,"o":219.12,"t":"2026-10-21T15:05:00Z","v":207,"vw":219.12},{"c":218.86,"h":218.86,"l":218.48,"n":36,"o":218.48,"t":"2026-10-21T15:10:00Z","v":757,"vw":218.733333},{"c":218.69,"h":218.69,"l":218.69,"n":11,"o":218.69,"t":"2026-10-21T15:20:00Z","v":261,"vw":218.69},{"c":217.78,"h":218.99,"l":217.78,"n":81,"o":218.72,"t":"2026-10-21T15:25:00Z","v":1974,"vw":218.561},{"c":218.21,"h":218.21,"l":218.21,"n":10,"o":218.21,"t":"2026-10-21T15:35:00Z","v":166,"vw":218.21},{"c":219.27,"h":219.27,"l":219.27,"n":15,"o":219.27,"t":"2026-10-21T15:45:00Z","v":315,"vw":219.27},{"c":219.285,"h":219.285,"l":219.16,"n":5,"o":219.16,"t":"2026-10-21T15:50:00Z","v":204,"vw":219.2225},{"c":219.05,"h":219.05,"l":219.02,"n":21,"o":219.02,"t":"2026-10-21T16:00:00Z","v":558,"vw":219.035},{"c":218.68,"h":218.69,"l":218.59,"n":9,"o":218.59,"t":"2026-10-21T16:05:00Z","v":390,"vw":218.653333},{"c":219.43,"h":219.43,"l":219.22,"n":14,"o":219.22,"t":"2026-10-21T16:10:00Z","v":403,"vw":219.310909},{"c":218.925,"h":218.925,"l":218.925,"n":5,"o":218.925,"t":"2026-10-21T16:15:00Z","v":179,"vw":218.925},{"c":219.535,"h":219.535,"l":219.39,"n":64,"o":219.39,"t":"2026-10-21T16:20:00Z","v":1137,"vw":219.45125},{"c":218.74,"h":219.1,"l":218.6,"n":634,"o":219,"t":"2026-10-21T16:30:00Z","v":9673,"vw":218.799049},{"c":220,"h":220,"l":218.75,"n":359,"o":218.85,"t":"2026-10-21T16:35:00Z","v":9619,"vw":219.201759},{"c":219.55,"h":220.635,"l":219.31,"n":199,"o":220.34,"t":"2026-10-21T16:40:00Z","v":6933,"vw":219.677349},{"c":219.45,"h":219.725,"l":219.3,"n":794,"o":219.55,"t":"2026-10-21T16:45:00Z","v":10976,"vw":219.527116},{"c":220.05,"h":220.13,"l":219.5,"n":233,"o":219.65,"t":"2026-10-21T16:50:00Z","v":8535,"vw":219.679612},{"c":220.29,"h":220.3,"l":220.29,"n":29,"o":220.3,"t":"2026-10-21T16:55:00Z","v":738,"vw":220.2925},{"c":220.12,"h":220.12,"l":219.96,"n":14,"o":219.96,"t":"2026-10-21T17:00:00Z","v":329,"vw":220.04},{"c":220.93,"h":220.93,"l":220.93,"n":26,"o":220.93,"t":"2026-10-21T17:15:00Z","v":571,"vw":220.93},{"c":221.7,"h":221.7,"l":221.7,"n":4,"o":221.7,"t":"2026-10-21T17:20:00Z","v":112,"vw":221.7},{"c":220.86,"h":220.86,"l":220.86,"n":6,"o":220.86,"t":"2026-10-21T17:25:00Z","v":108,"vw":220.86},{"c":220.68,"h":221.11,"l":220.5,"n":73,"o":221.11,"t":"2026-10-21T17:35:00Z","v":1570,"vw":220.735294},{"c":220.52,"h":220.52,"l":220.52,"n":5,"o":220.52,"t":"2026-10-21T17:40:00Z","v":132,"vw":220.52},{"c":220.515,"h":220.515,"l":220.515,"n":4,"o":220.515,"t":"2026-10-21T17:45:00Z","v":234,"vw":220.515},{"c":220.845,"h":221.26,"l":220.845,"n":77,"o":220.92,"t":"2026-10-21T17:55:00Z","v":2242,"vw":221.039866},{"c":220.845,"h":220.845,"l":220.845,"n":5,"o":220.845,"t":"2026-10-21T18:00:00Z","v":112,"vw":220.845},{"c":221,"h":221.255,"l":220.8,"n":71,"o":221.255,"t":"2026-10-21T18:15:00Z","v":1803,"vw":220.900263},{"c":220.63,"h":220.835,"l":220.63,"n":15,"o":220.64,"t":"2026-10-21T18:20:00Z","v":514,"vw":220.68625},{"c":220.6,"h":220.6,"l":220.6,"n":8,"o":220.6,"t":"2026-10-21T18:25:00Z","v":181,"vw":220.6},{"c":220.61,"h":220.61,"l":220.61,"n":4,"o":220.61,"t":"2026-10-21T18:45:00Z","v":112,"vw":220.61},{"c":220.255,"h":220.255,"l":220.1925,"n":18,"o":220.1925,"t":"2026-10-21T18:50:00Z","v":359,"vw":220.22375},{"c":219.81,"h":219.81,"l":219.58,"n":82,"o":219.58,"t":"2026-10-21T18:55:00Z","v":1570,"vw":219.644167},{"c":219.65,"h":219.65,"l":219.65,"n":12,"o":219.65,"t":"2026-10-21T19:00:00Z","v":155,"vw":219.65},{"c":219.67,"h":219.67,"l":218.99,"n":120,"o":218.99,"t":"2026-10-21T19:10:00Z","v":931,"vw":219.44},{"c":221.06,"h":221.06,"l":220.45,"n":39,"o":220.45,"t":"2026-10-21T19:15:00Z","v":1221,"vw":220.570922},{"c":221.55,"h":221.55,"l":220.44,"n":72,"o":220.44,"t":"2026-10-21T19:25:00Z","v":1254,"vw":221.27},{"c":220.75,"h":221.52,"l":220.75,"n":60,"o":221.52,"t":"2026-10-21T19:35:00Z","v":1223,"vw":221.09},{"c":220.455,"h":220.455,"l":220.455,"n":22,"o":220.455,"t":"2026-10-21T19:40:00Z","v":216,"vw":220.455},{"c":220.69,"h":220.69,"l":220.31,"n":22,"o":220.31,"t":"2026-10-21T19:45:00Z","v":382,"vw":220.499055},{"c":219.935,"h":219.935,"l":219.835,"n":62,"o":219.85,"t":"2026-10-21T19:50:00Z","v":1828,"vw":219.858529},{"c":220.99,"h":220.99,"l":219.975,"n":526,"o":220.61,"t":"2026-10-21T19:55:00Z","v":8617,"vw":220.731354},{"c":220.55,"h":220.55,"l":220.55,"n":25,"o":220.55,"t":"2026-10-21T20:00:00Z","v":23760,"vw":220.55},{"c":220.55,"h":220.55,"l":220.55,"n":1,"o":220.55,"t":"2026-10-21T20:25:00Z","v":12360,"vw":220.55},{"c":211,"h":213,"l":211,"n":36,"o":213,"t":"2026-10-22T08:05:00Z","v":1739,"vw":212.300259},{"c":211.08,"h":211.08,"l":211.08,"n":1,"o":211.08,"t":"2026-10-22T08:10:00Z","v":283,"vw":211.08},{"c":210.97,"h":211.81,"l":210.5,"n":53,"o":211.7,"t":"2026-10-22T08:20:00Z","v":1869,"vw":211.308023},{"c":210.95,"h":210.95,"l":210,"n":57,"o":210,"t":"2026-10-22T08:25:00Z","v":1633,"vw":210.509219},{"c":210,"h":210,"l":210,"n":22,"o":210,"t":"2026-10-22T10:00:00Z","v":123,"vw":210},{"c":210.57,"h":210.57,"l":210.57,"n":1,"o":210.57,"t":"2026-10-22T10:05:00Z","v":100,"vw":210.57},{"c":211.4,"h":213.97,"l":209.1,"n":163,"o":209.14,"t":"2026-10-22T13:30:00Z","v":20258,"vw":212.000753},{"c":208.28,"h":211.3026,"l":208.28,"n":63,"o":209.86,"t":"2026-10-22T13:35:00Z","v":1748,"vw":209.957863},{"c":209.125,"h":209.125,"l":209.125,"n":3,"o":209.125,"t":"2026-10-22T13:45:00Z","v":149,"vw":209.125},{"c":207.175,"h":207.175,"l":205.16,"n":40,"o":205.16,"t":"2026-10-22T13:50:00Z","v":907,"vw":206.1675},{"c":208.63,"h":208.63,"l":208.63,"n":20,"o":208.63,"t":"2026-10-22T13:55:00Z","v":233,"vw":208.63},{"c":205.84,"h":208.69,"l":205.84,"n":72,"o":208.69,"t":"2026-10-22T14:05:00Z","v":1848,"vw":206.9875},{"c":204.12,"h":205,"l":203.79,"n":63,"o":205,"t":"2026-10-22T14:10:00Z","v":1901,"vw":204.359599},{"c":204.33,"h":204.33,"l":204.33,"n":117,"o":204.33,"t":"2026-10-22T14:15:00Z","v":379,"vw":204.33},{"c":200.8,"h":200.8,"l":200.8,"n":30,"o":200.8,"t":"2026-10-22T14:25:00Z","v":813,"vw":200.8},{"c":202.61,"h":202.61,"l":201.21,"n":23,"o":201.21,"t":"2026-10-22T14:30:00Z","v":632,"vw":201.91},{"c":202.315,"h":202.33,"l":202.315,"n":21,"o":202.33,"t":"2026-10-22T14:35:00Z","v":607,"vw":202.3225},{"c":202.62,"h":202.62,"l":202.365,"n":22,"o":202.365,"t":"2026-10-22T14:40:00Z","v":620,"vw":202.467305},{"c":203.2,"h":203.2,"l":202.31,"n":49,"o":202.31,"t":"2026-10-22T14:50:00Z","v":860,"vw":202.67},{"c":201.885,"h":201.885,"l":201.885,"n":7,"o":201.885,"t":"2026-10-22T15:00:00Z","v":204,"vw":201.885},{"c":202.315,"h":202.32,"l":202.035,"n":24,"o":202.035,"t":"2026-10-22T15:15:00Z","v":784,"vw":202.264867},{"c":202.03,"h":202.03,"l":201.49,"n":17,"o":201.56,"t":"2026-10-22T15:20:00Z","v":376,"vw":201.693333},{"c":201.14,"h":201.98,"l":201.14,"n":34,"o":201.98,"t":"2026-10-22T15:25:00Z","v":781,"vw":201.714177},{"c":200.2,"h":200.82,"l":200.12,"n":73,"o":200.295,"t":"2026-10-22T15:30:00Z","v":1787,"vw":200.368847},{"c":201.89,"h":201.89,"l":201.21,"n":100,"o":201.74,"t":"2026-10-22T15:40:00Z","v":3048,"vw":201.806294},{"c":201.56,"h":201.56,"l":201.56,"n":7,"o":201.56,"t":"2026-10-22T15:45:00Z","v":161,"vw":201.56},{"c":201.89,"h":201.89,"l":201.89,"n":9,"o":201.89,"t":"2026-10-22T15:50:00Z","v":142,"vw":201.89},{"c":202.25,"h":202.25,"l":202.25,"n":46,"o":202.25,"t":"2026-10-22T15:55:00Z","v":898,"vw":202.25},{"c":203.04,"h":203.04,"l":202.91,"n":45,"o":202.93,"t":"2026-10-22T16:00:00Z","v":877,"vw":202.995307},{"c":204.015,"h":204.015,"l":203.5262,"n":88,"o":203.5262,"t":"2026-10-22T16:15:00Z","v":1817,"vw":203.776854},{"c":204.1714,"h":204.1714,"l":204.1714,"n":12,"o":204.1714,"t":"2026-10-22T16:20:00Z","v":707,"vw":204.1714},{"c":203.655,"h":203.655,"l":203.58,"n":39,"o":203.59,"t":"2026-10-22T16:25:00Z","v":846,"vw":203.597231},{"c":203.27,"h":203.6,"l":203.27,"n":111,"o":203.27,"t":"2026-10-22T16:40:00Z","v":2837,"vw":203.367667},{"c":203.205,"h":203.21,"l":203.205,"n":33,"o":203.21,"t":"2026-10-22T16:50:00Z","v":663,"vw":203.20875},{"c":203.225,"h":203.225,"l":203.205,"n":18,"o":203.205,"t":"2026-10-22T16:55:00Z","v":646,"vw":203.214},{"c":203.105,"h":203.105,"l":203.105,"n":13,"o":203.105,"t":"2026-10-22T17:05:00Z","v":485,"vw":203.105},{"c":201.7,"h":202.44,"l":201.7,"n":92,"o":202.44,"t":"2026-10-22T17:10:00Z","v":3944,"vw":202.138077},{"c":201.875,"h":202.1655,"l":201.257,"n":29,"o":201.257,"t":"2026-10-22T17:20:00Z","v":591,"vw":201.750995},{"c":203.04,"h":203.04,"l":202,"n":112,"o":202.075,"t":"2026-10-22T17:25:00Z","v":3576,"vw":202.297505},{"c":202.905,"h":203.79,"l":202.74,"n":68,"o":203.79,"t":"2026-10-22T17:30:00Z","v":8525,"vw":202.803276},{"c":201.895,"h":202.16,"l":201.895,"n":31,"o":202.16,"t":"2026-10-22T17:35:00Z","v":644,"vw":202.090761},{"c":202.105,"h":202.105,"l":202.105,"n":7,"o":202.105,"t":"2026-10-22T17:50:00Z","v":182,"vw":202.105},{"c":202.105,"h":202.105,"l":202.105,"n":34,"o":202.105,"t":"2026-10-22T17:55:00Z","v":1073,"vw":202.105},{"c":201.49,"h":201.49,"l":201.49,"n":32,"o":201.49,"t":"2026-10-22T18:00:00Z","v":501,"vw":201.49},{"c":201.93,"h":201.93,"l":201.93,"n":13,"o":201.93,"t":"2026-10-22T18:05:00Z","v":184,"vw":201.93},{"c":201.58,"h":202.09,"l":201.58,"n":22,"o":202.09,"t":"2026-10-22T18:15:00Z","v":371,"vw":201.835},{"c":201.705,"h":201.705,"l":201.705,"n":6,"o":201.705,"t":"2026-10-22T18:35:00Z","v":108,"vw":201.705},{"c":202.01,"h":202.49,"l":202.005,"n":109,"o":202.36,"t":"2026-10-22T18:45:00Z","v":3451,"vw":202.247669},{"c":202,"h":202.02,"l":201.99,"n":101,"o":202.02,"t":"2026-10-22T18:50:00Z","v":2470,"vw":202.00625},{"c":200.85,"h":201.4,"l":200.85,"n":54,"o":201.4,"t":"2026-10-22T19:00:00Z","v":792,"vw":201.1225},{"c":202.01,"h":202.11,"l":201.76,"n":68,"o":201.76,"t":"2026-10-22T19:10:00Z","v":1192,"vw":201.950612},{"c":201.79,"h":202.15,"l":201.79,"n":41,"o":202.15,"t":"2026-10-22T19:15:00Z","v":960,"vw":201.886667},{"c":201.77,"h":202.48,"l":201.7,"n":75,"o":201.7,"t":"2026-10-22T19:20:00Z","v":1828,"vw":202.069096},{"c":202.215,"h":202.26,"l":202.215,"n":31,"o":202.215,"t":"2026-10-22T19:25:00Z","v":843,"vw":202.224},{"c":201.28,"h":202.1975,"l":201.28,"n":65,"o":202.1975,"t":"2026-10-22T19:30:00Z","v":1423,"vw":201.543056},{"c":201.09,"h":201.09,"l":201.09,"n":40,"o":201.09,"t":"2026-10-22T19:40:00Z","v":493,"vw":201.09},{"c":200.43,"h":201.18,"l":200.42,"n":70,"o":200.91,"t":"2026-10-22T19:45:00Z","v":2067,"vw":200.55625},{"c":200.75,"h":202.04,"l":200.75,"n":111,"o":201.96,"t":"2026-10-22T19:50:00Z","v":3112,"vw":201.7675},{"c":199.58,"h":200.795,"l":199.24,"n":517,"o":200.72,"t":"2026-10-22T19:55:00Z","v":8938,"vw":199.928721},{"c":199.81,"h":199.81,"l":199.81,"n":7,"o":199.81,"t":"2026-10-22T20:00:00Z","v":17982,"vw":199.81}],"history":[{"c":83.55,"h":83.86,"l":82.25,"n":3149,"o":83.58,"t":"2024-10-21T04:00:00Z","v":72499,"vw":83.397868},{"c":81.22,"h":83.77,"l":81.22,"n":2784,"o":83.1,"t":"2024-10-22T04:00:00Z","v":58578,"vw":82.247329},{"c":78.9,"h":82.1,"l":78.77,"n":3673,"o":80.4,"t":"2024-10-23T04:00:00Z","v":118348,"vw":80.160046},{"c":78.52,"h":82.47,"l":75.19,"n":4862,"o":81,"t":"2024-10-24T04:00:00Z","v":156301,"vw":78.641259},{"c":78.54,"h":79.6,"l":78.06,"n":2575,"o":78.74,"t":"2024-10-25T04:00:00Z","v":61764,"vw":78.811532},{"c":77.02,"h":79.59,"l":76.89,"n":2852,"o":79.59,"t":"2024-10-28T04:00:00Z","v":63094,"vw":77.379601},{"c":77.43,"h":77.985,"l":76.19,"n":2713,"o":76.19,"t":"2024-10-29T04:00:00Z","v":66088,"vw":77.286716},{"c":76.9,"h":78.24,"l":76.19,"n":2183,"o":76.94,"t":"2024-10-30T04:00:00Z","v":71864,"vw":77.415282},{"c":75.42,"h":76.7,"l":74.9325,"n":3647,"o":76.7,"t":"2024-10-31T04:00:00Z","v":146669,"vw":75.534761},{"c":74.15,"h":76.995,"l":73.62,"n":4266,"o":75.68,"t":"2024-11-01T04:00:00Z","v":122695,"vw":74.34156},{"c":73.8,"h":75.31,"l":73.5,"n":3186,"o":73.76,"t":"2024-11-04T05:00:00Z","v":84660,"vw":74.209794},{"c":74.75,"h":75.345,"l":73.625,"n":2678,"o":73.79,"t":"2024-11-05T05:00:00Z","v":55477,"vw":74.828897},{"c":81.6,"h":82.95,"l":78.73,"n":5594,"o":79.6,"t":"2024-11-06T05:00:00Z","v":138987,"vw":81.406565},{"c":80.63,"h":82.085,"l":80.53,"n":2614,"o":81.6,"t":"2024-11-07T05:00:00Z","v":50469,"vw":81.035478},{"c":81.78,"h":82.4,"l":80.4346,"n":2087,"o":80.93,"t":"2024-11-08T05:00:00Z","v":38423,"vw":81.759387},{"c":81.95,"h":82.47,"l":80.68,"n":2699,"o":82.47,"t":"2024-11-11T05:00:00Z","v":46189,"vw":81.789833},{"c":79.86,"h":82.14,"l":79.53,"n":2848,"o":81.75,"t":"2024-11-12T05:00:00Z","v":49599,"vw":80.334438},{"c":76.48,"h":80.58,"l":76.35,"n":2143,"o":80.58,"t":"2024-11-13T05:00:00Z","v":51713,"vw":77.188894},{"c":76.17,"h":77.21,"l":74.86,"n":2962,"o":77.07,"t":"2024-11-14T05:00:00Z","v":49343,"vw":75.979159},{"c":74.555,"h":76.32,"l":74.16,"n":2886,"o":76.32,"t":"2024-11-15T05:00:00Z","v":53201,"vw":74.958126},{"c":72.79,"h":75.68,"l":72.63,"n":3114,"o":74.56,"t":"2024-11-18T05:00:00Z","v":77139,"vw":73.456239},{"c":73.77,"h":73.86,"l":71,"n":3423,"o":72,"t":"2024-11-19T05:00:00Z","v":72540,"vw":73.119246},{"c":75.33,"h":75.33,"l":73.31,"n":2764,"o":73.5,"t":"2024-11-20T05:00:00Z","v":69679,"vw":74.658237},{"c":77.15,"h":77.715,"l":74.85,"n":2379,"o":75.56,"t":"2024-11-21T05:00:00Z","v":59970,"vw":77.033306},{"c":79.41,"h":79.86,"l":77.48,"n":2759,"o":77.78,"t":"2024-11-22T05:00:00Z","v":68131,"vw":79.158489},{"c":80.75,"h":82.2,"l":79.5,"n":2281,"o":79.77,"t":"2024-11-25T05:00:00Z","v":59114,"vw":80.971646},{"c":79.7,"h":80.43,"l":78.83,"n":2747,"o":80.28,"t":"2024-11-26T05:00:00Z","v":67098,"vw":79.754332},{"c":78.95,"h":79.955,"l":78.39,"n":3030,"o":79.63,"t":"2024-11-27T05:00:00Z","v":61031,"vw":78.9728},{"c":80.18,"h":80.82,"l":79.34,"n":1556,"o":79.69,"t":"2024-11-29T05:00:00Z","v":29429,"vw":80.092849},{"c":82.35,"h":82.53,"l":79.3447,"n":3064,"o":80.48,"t":"2024-12-02T05:00:00Z","v":45059,"vw":81.697924},{"c":84.44,"h":84.44,"l":80.745,"n":2694,"o":82.33,"t":"2024-12-03T05:00:00Z","v":60783,"vw":83.335933},{"c":84.87,"h":86.71,"l":83.44,"n":3595,"o":85,"t":"2024-12-04T05:00:00Z","v":82919,"vw":85.129753},{"c":83.95,"h":84.51,"l":83,"n":2588,"o":84.51,"t":"2024-12-05T05:00:00Z","v":48875,"vw":83.725872},{"c":83.97,"h":84.97,"l":82.9,"n":3678,"o":84.28,"t":"2024-12-06T05:00:00Z","v":55584,"vw":83.877882},{"c":84.04,"h":84.89,"l":83.12,"n":1965,"o":84.89,"t":"2024-12-09T05:00:00Z","v":26944,"vw":84.030481},{"c":84.12,"h":85.27,"l":82.1,"n":2841,"o":83.59,"t":"2024-12-10T05:00:00Z","v":52189,"vw":83.924788},{"c":83.56,"h":85.31,"l":83.19,"n":2375,"o":85.31,"t":"2024-12-11T05:00:00Z","v":57931,"vw":83.787004},{"c":83.73,"h":84.165,"l":82.31,"n":1901,"o":82.97,"t":"2024-12-12T05:00:00Z","v":40050,"vw":83.565775},{"c":85.51,"h":86.5,"l":81.6533,"n":3364,"o":83.38,"t":"2024-12-13T05:00:00Z","v":80764,"vw":85.277102},{"c":87.33,"h":87.87,"l":84.51,"n":3476,"o":85.99,"t":"2024-12-16T05:00:00Z","v":86826,"vw":87.044364},{"c":91.36,"h":91.5,"l":86.97,"n":4191,"o":87.39,"t":"2024-12-17T05:00:00Z","v":106182,"vw":89.959625},{"c":84.23,"h":92.61,"l":83,"n":4109,"o":91.98,"t":"2024-12-18T05:00:00Z","v":105807,"vw":88.180047},{"c":83.88,"h":85.675,"l":83.42,"n":3906,"o":84.92,"t":"2024-12-19T05:00:00Z","v":96924,"vw":84.203299},{"c":83.78,"h":85.315,"l":80.44,"n":3127,"o":82.21,"t":"2024-12-20T05:00:00Z","v":99279,"vw":83.582961},{"c":82.21,"h":84,"l":81.74,"n":2352,"o":83.69,"t":"2024-12-23T05:00:00Z","v":58218,"vw":82.350474},{"c":83.68,"h":83.77,"l":82,"n":963,"o":82.42,"t":"2024-12-24T05:00:00Z","v":16677,"vw":83.437394},{"c":84.41,"h":84.53,"l":83.35,"n":2115,"o":83.6,"t":"2024-12-26T05:00:00Z","v":35320,"vw":84.071135},{"c":81.45,"h":84.26,"l":80.74,"n":2478,"o":84.26,"t":"2024-12-27T05:00:00Z","v":54062,"vw":81.715284},{"c":81.92,"h":82.79,"l":79.04,"n":3062,"o":80.39,"t":"2024-12-30T05:00:00Z","v":69819,"vw":81.902479},{"c":82.47,"h":83.975,"l":81.925,"n":2200,"o":82.37,"t":"2024-12-31T05:00:00Z","v":50416,"vw":82.61164},{"c":81.03,"h":83.23,"l":78.41,"n":3296,"o":82.38,"t":"2025-01-02T05:00:00Z","v":87296,"vw":80.583816},{"c":81.17,"h":81.805,"l":80.36,"n":2228,"o":81.08,"t":"2025-01-03T05:00:00Z","v":33705,"vw":81.139397},{"c":80.74,"h":83.835,"l":80.66,"n":1991,"o":81.75,"t":"2025-01-06T05:00:00Z","v":38618,"vw":81.477277},{"c":78.67,"h":80.99,"l":78.28,"n":3534,"o":80.51,"t":"2025-01-07T05:00:00Z","v":109691,"vw":79.476126},{"c":79.77,"h":80.21,"l":77.34,"n":4659,"o":78.01,"t":"2025-01-08T05:00:00Z","v":129984,"vw":78.969459},{"c":77.34,"h":78.99,"l":76.32,"n":3498,"o":77.7,"t":"2025-01-10T05:00:00Z","v":66472,"vw":77.554811},{"c":76.59,"h":76.955,"l":75.4,"n":2665,"o":76.37,"t":"2025-01-13T05:00:00Z","v":43948,"vw":76.325415},{"c":78.23,"h":78.99,"l":76.61,"n":3054,"o":77.77,"t":"2025-01-14T05:00:00Z","v":47063,"vw":78.236187},{"c":80.14,"h":80.8,"l":78.64,"n":3221,"o":80.58,"t":"2025-01-15T05:00:00Z","v":81291,"vw":79.996218},{"c":79.72,"h":80.645,"l":79.54,"n":2961,"o":80,"t":"2025-01-16T05:00:00Z","v":49901,"vw":79.873363},{"c":79.99,"h":80.92,"l":78.805,"n":3179,"o":80.92,"t":"2025-01-17T05:00:00Z","v":55633,"vw":79.906013},{"c":82.43,"h":83.58,"l":80.0379,"n":3552,"o":80.44,"t":"2025-01-21T05:00:00Z","v":96468,"vw":82.390469},{"c":82.23,"h":84.55,"l":81.945,"n":3342,"o":82.81,"t":"2025-01-22T05:00:00Z","v":60913,"vw":82.729406},{"c":80.91,"h":81.68,"l":80.47,"n":2733,"o":81.6,"t":"2025-01-23T05:00:00Z","v":58921,"vw":80.965663},{"c":81.22,"h":81.68,"l":79.95,"n":4867,"o":80.3,"t":"2025-01-24T05:00:00Z","v":145552,"vw":81.026918},{"c":80.9,"h":81.36,"l":78.81,"n":5376,"o":79.34,"t":"2025-01-27T05:00:00Z","v":119414,"vw":80.294391},{"c":83,"h":84.12,"l":80.58,"n":4777,"o":80.58,"t":"2025-01-28T05:00:00Z","v":103261,"vw":82.638158},{"c":83.25,"h":85.1,"l":80.98,"n":4547,"o":82.83,"t":"2025-01-29T05:00:00Z","v":135164,"vw":83.263397},{"c":82.87,"h":85.72,"l":82.67,"n":4190,"o":84.5,"t":"2025-01-30T05:00:00Z","v":102387,"vw":84.194835},{"c":81.1,"h":85.89,"l":80.85,"n":4715,"o":83.55,"t":"2025-01-31T05:00:00Z","v":101579,"vw":82.884951},{"c":78.18,"h":79.89,"l":77.2,"n":3347,"o":78.99,"t":"2025-02-03T05:00:00Z","v":91288,"vw":78.799784},{"c":80.25,"h":80.925,"l":76.9,"n":3153,"o":79,"t":"2025-02-04T05:00:00Z","v":86703,"vw":79.930442},{"c":80.15,"h":81.6606,"l":79.47,"n":2458,"o":80.6,"t":"2025-02-05T05:00:00Z","v":81224,"vw":80.357639},{"c":81.155,"h":81.52,"l":80.2,"n":2363,"o":80.2,"t":"2025-02-06T05:00:00Z","v":70388,"vw":80.957127},{"c":80.87,"h":81.86,"l":79.75,"n":2419,"o":81.08,"t":"2025-02-07T05:00:00Z","v":70382,"vw":80.671647},{"c":82.32,"h":83.17,"l":81.45,"n":3262,"o":81.72,"t":"2025-02-10T05:00:00Z","v":61437,"vw":82.383993},{"c":81.34,"h":82.34,"l":80.915,"n":2450,"o":81.3,"t":"2025-02-11T05:00:00Z","v":47971,"vw":81.399764},{"c":81.01,"h":81.69,"l":80.5,"n":3226,"o":80.5,"t":"2025-02-12T05:00:00Z","v":78903,"vw":81.013948},{"c":82.93,"h":82.985,"l":80.27,"n":3398,"o":81.3,"t":"2025-02-13T05:00:00Z","v":85949,"vw":81.390185},{"c":82.32,"h":83.85,"l":81.81,"n":2763,"o":83.05,"t":"2025-02-14T05:00:00Z","v":66087,"vw":82.443884},{"c":82.11,"h":82.81,"l":81.56,"n":3733,"o":82.6,"t":"2025-02-18T05:00:00Z","v":136496,"vw":82.049555},{"c":81.53,"h":88.645,"l":80.29,"n":6242,"o":86.19,"t":"2025-02-19T05:00:00Z","v":212227,"vw":83.391341},{"c":84.51,"h":84.85,"l":81.04,"n":4506,"o":82.71,"t":"2025-02-20T05:00:00Z","v":124720,"vw":83.625486},{"c":86.07,"h":90,"l":84.33,"n":4660,"o":85.32,"t":"2025-02-21T05:00:00Z","v":126449,"vw":86.659214},{"c":84.68,"h":87.775,"l":84.67,"n":3732,"o":86.13,"t":"2025-02-24T05:00:00Z","v":87008,"vw":85.686354},{"c":82.99,"h":84.92,"l":82.47,"n":3740,"o":84.92,"t":"2025-02-25T05:00:00Z","v":89131,"vw":83.087637},{"c":83.34,"h":85.1,"l":82.52,"n":2582,"o":83.19,"t":"2025-02-26T05:00:00Z","v":58569,"vw":83.499467},{"c":82.11,"h":83.7,"l":82,"n":2651,"o":83.18,"t":"2025-02-27T05:00:00Z","v":70960,"vw":82.261327},{"c":83.91,"h":84.06,"l":82,"n":3064,"o":82.3,"t":"2025-02-28T05:00:00Z","v":90047,"vw":83.44332},{"c":82.44,"h":84.51,"l":81.84,"n":4560,"o":84.21,"t":"2025-03-03T05:00:00Z","v":150824,"vw":82.657018},{"c":80.38,"h":82.9,"l":78.66,"n":4026,"o":81.31,"t":"2025-03-04T05:00:00Z","v":144003,"vw":80.918484},{"c":80,"h":81.21,"l":79.62,"n":3521,"o":80.26,"t":"2025-03-05T05:00:00Z","v":91782,"vw":80.041389},{"c":79.26,"h":82.26,"l":77.8715,"n":2524,"o":79.31,"t":"2025-03-06T05:00:00Z","v":98298,"vw":79.098302},{"c":80.8,"h":80.8221,"l":77.98,"n":3051,"o":79.12,"t":"2025-03-07T05:00:00Z","v":83232,"vw":79.689102},{"c":78.7,"h":79.91,"l":77.82,"n":3213,"o":79.88,"t":"2025-03-10T04:00:00Z","v":105290,"vw":78.851806},{"c":77.09,"h":80.11,"l":75.72,"n":2829,"o":79.34,"t":"2025-03-11T04:00:00Z","v":82865,"vw":77.729269},{"c":76.8,"h":78.985,"l":76.67,"n":3353,"o":77.68,"t":"2025-03-12T04:00:00Z","v":89823,"vw":77.534136},{"c":74.32,"h":78.7,"l":73.1975,"n":2579,"o":77.17,"t":"2025-03-13T04:00:00Z","v":66984,"vw":75.067814},{"c":76.39,"h":77.77,"l":73.94,"n":2393,"o":73.94,"t":"2025-03-14T04:00:00Z","v":60877,"vw":76.549468},{"c":75.23,"h":76.835,"l":74.97,"n":3245,"o":76.39,"t":"2025-03-17T04:00:00Z","v":79604,"vw":75.469481},{"c":74.17,"h":74.995,"l":73.91,"n":2077,"o":74.66,"t":"2025-03-18T04:00:00Z","v":65363,"vw":74.291138},{"c":77.08,"h":77.2,"l":73.8498,"n":3429,"o":73.8498,"t":"2025-03-19T04:00:00Z","v":101132,"vw":75.724439},{"c":74.92,"h":77.1,"l":74.89,"n":2579,"o":76.29,"t":"2025-03-20T04:00:00Z","v":64948,"vw":75.508502},{"c":73.55,"h":74.21,"l":72.36,"n":2481,"o":74.2,"t":"2025-03-21T04:00:00Z","v":122454,"vw":73.636027},{"c":77.17,"h":77.52,"l":74.35,"n":3125,"o":74.81,"t":"2025-03-24T04:00:00Z","v":105706,"vw":76.718738},{"c":77.45,"h":78.7,"l":76.12,"n":3452,"o":77.65,"t":"2025-03-25T04:00:00Z","v":82529,"vw":77.475167},{"c":77.37,"h":78.62,"l":75.86,"n":2612,"o":77.6,"t":"2025-03-26T04:00:00Z","v":55640,"vw":76.986046},{"c":77.3,"h":78.18,"l":76.5,"n":2415,"o":78.18,"t":"2025-03-27T04:00:00Z","v":76600,"vw":77.272087},{"c":74.2,"h":77.24,"l":73.53,"n":2880,"o":77.24,"t":"2025-03-28T04:00:00Z","v":92954,"vw":74.985328},{"c":74.86,"h":75.3,"l":71.97,"n":2210,"o":72.9,"t":"2025-03-31T04:00:00Z","v":89322,"vw":74.565255},{"c":73.83,"h":75.2,"l":73.25,"n":3472,"o":74.55,"t":"2025-04-01T04:00:00Z","v":89960,"vw":74.277517},{"c":75.97,"h":76.72,"l":73,"n":3675,"o":73,"t":"2025-04-02T04:00:00Z","v":84998,"vw":75.353422},{"c":64.63,"h":73.59,"l":64.45,"n":3781,"o":72.26,"t":"2025-04-03T04:00:00Z","v":103881,"vw":66.342376},{"c":60.82,"h":62.225,"l":58.04,"n":4492,"o":62.16,"t":"2025-04-04T04:00:00Z","v":160898,"vw":60.528257},{"c":63.83,"h":64.715,"l":57.995,"n":3985,"o":58.37,"t":"2025-04-07T04:00:00Z","v":139445,"vw":62.386899},{"c":62.51,"h":67.31,"l":61.07,"n":4984,"o":66.19,"t":"2025-04-08T04:00:00Z","v":140955,"vw":64.508295},{"c":71.53,"h":72.64,"l":60.97,"n":4563,"o":61.37,"t":"2025-04-09T04:00:00Z","v":135430,"vw":69.19301},{"c":66.77,"h":69.24,"l":64.87,"n":3814,"o":69.24,"t":"2025-04-10T04:00:00Z","v":96684,"vw":66.578987},{"c":69.1,"h":69.485,"l":64.07,"n":2503,"o":66.53,"t":"2025-04-11T04:00:00Z","v":83902,"vw":68.275541},{"c":70.35,"h":71.29,"l":68.83,"n":2950,"o":70.84,"t":"2025-04-14T04:00:00Z","v":75926,"vw":70.432048},{"c":69.36,"h":70.48,"l":68.49,"n":2380,"o":70.1,"t":"2025-04-15T04:00:00Z","v":45017,"vw":69.5967},{"c":69.05,"h":69.36,"l":67.555,"n":2809,"o":68.21,"t":"2025-04-16T04:00:00Z","v":78697,"vw":68.57218},{"c":70.22,"h":70.94,"l":68.16,"n":2161,"o":68.16,"t":"2025-04-17T04:00:00Z","v":60098,"vw":69.881324},{"c":66.76,"h":70.11,"l":66.4,"n":3039,"o":68.94,"t":"2025-04-21T04:00:00Z","v":109179,"vw":67.462232},{"c":65.73,"h":68,"l":65.105,"n":4145,"o":67.91,"t":"2025-04-22T04:00:00Z","v":134498,"vw":66.389379},{"c":67.94,"h":70.915,"l":67.37,"n":4935,"o":68.27,"t":"2025-04-23T04:00:00Z","v":122102,"vw":68.173947},{"c":70.16,"h":70.51,"l":67.77,"n":4846,"o":68.55,"t":"2025-04-24T04:00:00Z","v":139869,"vw":69.47055},{"c":71.21,"h":72.16,"l":64,"n":4680,"o":67.66,"t":"2025-04-25T04:00:00Z","v":149612,"vw":69.464063},{"c":68.36,"h":71.2,"l":68.15,"n":4117,"o":71.14,"t":"2025-04-28T04:00:00Z","v":93173,"vw":68.76086},{"c":68.28,"h":69.19,"l":66.675,"n":3769,"o":68.02,"t":"2025-04-29T04:00:00Z","v":72042,"vw":68.193144},{"c":65.77,"h":67,"l":65.02,"n":3958,"o":66.83,"t":"2025-04-30T04:00:00Z","v":110487,"vw":65.871017},{"c":67.06,"h":68.83,"l":65.9,"n":3541,"o":66.39,"t":"2025-05-01T04:00:00Z","v":82924,"vw":67.90445},{"c":68.61,"h":70.82,"l":67.0914,"n":3092,"o":67.66,"t":"2025-05-02T04:00:00Z","v":52224,"vw":68.734633},{"c":68.96,"h":70.08,"l":67.96,"n":2520,"o":68.27,"t":"2025-05-05T04:00:00Z","v":73938,"vw":69.283447},{"c":69.81,"h":70.18,"l":67.495,"n":2954,"o":67.81,"t":"2025-05-06T04:00:00Z","v":65671,"vw":69.323369},{"c":70.22,"h":70.355,"l":68.05,"n":3742,"o":70,"t":"2025-05-07T04:00:00Z","v":130702,"vw":69.510768},{"c":73.8,"h":74.29,"l":70.6561,"n":2814,"o":71,"t":"2025-05-08T04:00:00Z","v":88223,"vw":72.934456},{"c":72.7,"h":74,"l":70.745,"n":3518,"o":73.5,"t":"2025-05-09T04:00:00Z","v":74373,"vw":72.621926},{"c":78.29,"h":79.32,"l":75.8401,"n":3730,"o":76.63,"t":"2025-05-12T04:00:00Z","v":126213,"vw":77.84854},{"c":80.28,"h":80.295,"l":75.75,"n":3416,"o":76.66,"t":"2025-05-13T04:00:00Z","v":101084,"vw":79.53172},{"c":77.96,"h":80.9,"l":77.96,"n":2590,"o":80.03,"t":"2025-05-14T04:00:00Z","v":61377,"vw":78.492423},{"c":77.69,"h":78.9,"l":76.57,"n":2844,"o":77.88,"t":"2025-05-15T04:00:00Z","v":74592,"vw":77.780843},{"c":76.19,"h":78.855,"l":75.89,"n":3105,"o":77.39,"t":"2025-05-16T04:00:00Z","v":89143,"vw":76.479334},{"c":75.52,"h":76.6261,"l":74.93,"n":1863,"o":74.94,"t":"2025-05-19T04:00:00Z","v":43034,"vw":75.743973},{"c":74.96,"h":76.335,"l":74.77,"n":1608,"o":74.77,"t":"2025-05-20T04:00:00Z","v":29180,"vw":75.155457},{"c":73.33,"h":75.055,"l":72.75,"n":1853,"o":73.85,"t":"2025-05-21T04:00:00Z","v":41511,"vw":73.566099},{"c":72.53,"h":74.265,"l":71.46,"n":2402,"o":72.43,"t":"2025-05-22T04:00:00Z","v":58734,"vw":72.732452},{"c":72.48,"h":72.63,"l":69,"n":2092,"o":70.93,"t":"2025-05-23T04:00:00Z","v":46842,"vw":71.855333},{"c":73.91,"h":74.61,"l":73.01,"n":1997,"o":73.8,"t":"2025-05-27T04:00:00Z","v":51369,"vw":73.905822},{"c":72.42,"h":74.55,"l":71.995,"n":3078,"o":73.56,"t":"2025-05-28T04:00:00Z","v":69681,"vw":72.689872},{"c":73.55,"h":74.03,"l":71.75,"n":7481,"o":73.64,"t":"2025-05-29T04:00:00Z","v":168930,"vw":73.051135},{"c":73.8,"h":74.32,"l":71.785,"n":3444,"o":72.82,"t":"2025-05-30T04:00:00Z","v":132034,"vw":73.207062},{"c":71.45,"h":73.8,"l":70.87,"n":7285,"o":73.8,"t":"2025-06-02T04:00:00Z","v":124529,"vw":71.47389},{"c":73.23,"h":74.405,"l":71.115,"n":3871,"o":71.9,"t":"2025-06-03T04:00:00Z","v":67978,"vw":73.379592},{"c":73.71,"h":74.595,"l":72.1258,"n":5562,"o":72.94,"t":"2025-06-04T04:00:00Z","v":166927,"vw":73.634386},{"c":74.11,"h":74.42,"l":71.44,"n":6048,"o":73.5,"t":"2025-06-05T04:00:00Z","v":144856,"vw":73.673197},{"c":76.68,"h":76.98,"l":75.34,"n":3447,"o":75.37,"t":"2025-06-06T04:00:00Z","v":106308,"vw":76.219476},{"c":77.71,"h":78.45,"l":74.605,"n":7836,"o":77.4,"t":"2025-06-09T04:00:00Z","v":181015,"vw":77.748201},{"c":79.57,"h":80.105,"l":78.35,"n":4923,"o":79.21,"t":"2025-06-10T04:00:00Z","v":141302,"vw":79.497648},{"c":83.05,"h":83.98,"l":79.595,"n":6075,"o":79.63,"t":"2025-06-11T04:00:00Z","v":219552,"vw":81.765502},{"c":86.395,"h":86.66,"l":82.17,"n":5323,"o":82.17,"t":"2025-06-12T04:00:00Z","v":154474,"vw":85.409126},{"c":86.16,"h":86.27,"l":83.93,"n":10187,"o":84.88,"t":"2025-06-13T04:00:00Z","v":269397,"vw":85.464293},{"c":88.72,"h":89.08,"l":86.1,"n":5914,"o":86.98,"t":"2025-06-16T04:00:00Z","v":148769,"vw":88.153914},{"c":87.35,"h":91.61,"l":85.175,"n":6270,"o":88.18,"t":"2025-06-17T04:00:00Z","v":216120,"vw":88.639529},{"c":89.16,"h":90.33,"l":86.985,"n":4384,"o":87.57,"t":"2025-06-18T04:00:00Z","v":98603,"vw":89.105813},{"c":90.51,"h":91.17,"l":87.725,"n":6892,"o":90.43,"t":"2025-06-20T04:00:00Z","v":239248,"vw":89.694569},{"c":93.31,"h":93.41,"l":89.585,"n":5398,"o":89.62,"t":"2025-06-23T04:00:00Z","v":163925,"vw":91.86555},{"c":92.48,"h":95,"l":90.565,"n":5975,"o":93.85,"t":"2025-06-24T04:00:00Z","v":154541,"vw":92.280219},{"c":91.58,"h":92.71,"l":90.52,"n":4952,"o":92.71,"t":"2025-06-25T04:00:00Z","v":136728,"vw":91.625914},{"c":93.87,"h":94.0599,"l":90.75,"n":5516,"o":91.72,"t":"2025-06-26T04:00:00Z","v":140473,"vw":92.673448},{"c":96.08,"h":96.32,"l":92.3,"n":7079,"o":94.47,"t":"2025-06-27T04:00:00Z","v":334476,"vw":95.37911},{"c":97.69,"h":98.55,"l":96.08,"n":6084,"o":97.14,"t":"2025-06-30T04:00:00Z","v":211791,"vw":97.673332},{"c":95.52,"h":98.3312,"l":95.51,"n":9052,"o":97.24,"t":"2025-07-01T04:00:00Z","v":260766,"vw":96.843095},{"c":98.83,"h":99.73,"l":95.52,"n":5789,"o":96.13,"t":"2025-07-02T04:00:00Z","v":161564,"vw":98.335494},{"c":100.1,"h":100.515,"l":98.02,"n":3942,"o":99.35,"t":"2025-07-03T04:00:00Z","v":105544,"vw":99.675867},{"c":99.27,"h":100.56,"l":97.15,"n":5980,"o":99.26,"t":"2025-07-07T04:00:00Z","v":197883,"vw":98.844088},{"c":101.2,"h":101.45,"l":99.97,"n":5351,"o":100.16,"t":"2025-07-08T04:00:00Z","v":245851,"vw":100.998731},{"c":102.24,"h":102.77,"l":100.81,"n":3355,"o":101.21,"t":"2025-07-09T04:00:00Z","v":100910,"vw":101.96603},{"c":102.3,"h":103.72,"l":100.9556,"n":4312,"o":102.225,"t":"2025-07-10T04:00:00Z","v":112973,"vw":102.698373},{"c":101.14,"h":102.95,"l":100.715,"n":4935,"o":101.49,"t":"2025-07-11T04:00:00Z","v":117297,"vw":101.693927},{"c":101.66,"h":101.945,"l":99.035,"n":3881,"o":100.69,"t":"2025-07-14T04:00:00Z","v":103088,"vw":101.110676},{"c":98.24,"h":103.835,"l":98.155,"n":5586,"o":102.72,"t":"2025-07-15T04:00:00Z","v":131954,"vw":99.607306},{"c":98.77,"h":99.26,"l":95.4529,"n":5195,"o":98.25,"t":"2025-07-16T04:00:00Z","v":154369,"vw":97.721741},{"c":101.32,"h":105.35,"l":98.9,"n":6445,"o":98.93,"t":"2025-07-17T04:00:00Z","v":199916,"vw":102.179518},{"c":101.69,"h":103.565,"l":99.88,"n":4584,"o":102.45,"t":"2025-07-18T04:00:00Z","v":79930,"vw":101.583073},{"c":103.72,"h":104.68,"l":101.7,"n":5014,"o":101.7,"t":"2025-07-21T04:00:00Z","v":149414,"vw":103.868739},{"c":106,"h":106.93,"l":102.685,"n":5239,"o":103.58,"t":"2025-07-22T04:00:00Z","v":153907,"vw":105.556716},{"c":107.07,"h":108.49,"l":106.3406,"n":5318,"o":106.83,"t":"2025-07-23T04:00:00Z","v":177863,"vw":107.122467},{"c":102.98,"h":107.38,"l":102.98,"n":6019,"o":106.5,"t":"2025-07-24T04:00:00Z","v":172727,"vw":104.622552},{"c":119.84,"h":122.7,"l":107.7,"n":9225,"o":107.7,"t":"2025-07-25T04:00:00Z","v":365107,"vw":118.022354},{"c":126.75,"h":127.65,"l":118.08,"n":10066,"o":120.29,"t":"2025-07-28T04:00:00Z","v":312426,"vw":124.913388},{"c":130.49,"h":130.5,"l":124.8978,"n":7591,"o":128,"t":"2025-07-29T04:00:00Z","v":242143,"vw":129.178268},{"c":125.91,"h":131.68,"l":124.63,"n":8252,"o":130.7,"t":"2025-07-30T04:00:00Z","v":186454,"vw":126.941183},{"c":130.04,"h":131.095,"l":126,"n":6814,"o":127.07,"t":"2025-07-31T04:00:00Z","v":210792,"vw":129.468309},{"c":127.5,"h":128.73,"l":123.1401,"n":6921,"o":126.03,"t":"2025-08-01T04:00:00Z","v":201469,"vw":126.824255},{"c":131.51,"h":132.47,"l":126.3514,"n":7158,"o":127.88,"t":"2025-08-04T04:00:00Z","v":221804,"vw":130.397186},{"c":131.71,"h":134.74,"l":129.7,"n":6459,"o":132.37,"t":"2025-08-05T04:00:00Z","v":179807,"vw":131.974505},{"c":131.1,"h":132.4,"l":129.59,"n":4426,"o":131.58,"t":"2025-08-06T04:00:00Z","v":65798,"vw":130.909266},{"c":132.61,"h":134.445,"l":131.91,"n":4211,"o":132.93,"t":"2025-08-07T04:00:00Z","v":100299,"vw":132.982534},{"c":132.58,"h":136.1026,"l":132.58,"n":4459,"o":133.83,"t":"2025-08-08T04:00:00Z","v":156473,"vw":134.049182},{"c":128.22,"h":133.04,"l":127.01,"n":5334,"o":132.34,"t":"2025-08-11T04:00:00Z","v":147771,"vw":129.758062},{"c":134.66,"h":135.27,"l":126.0501,"n":6626,"o":129.51,"t":"2025-08-12T04:00:00Z","v":196652,"vw":133.992979},{"c":134.58,"h":136.56,"l":133.38,"n":4748,"o":135.5,"t":"2025-08-13T04:00:00Z","v":131187,"vw":134.991389},{"c":132.13,"h":133.395,"l":130.07,"n":5074,"o":133.07,"t":"2025-08-14T04:00:00Z","v":132547,"vw":131.746418},{"c":131.03,"h":132.75,"l":130.58,"n":5294,"o":132.68,"t":"2025-08-15T04:00:00Z","v":151733,"vw":131.553149},{"c":131.57,"h":132.85,"l":127.98,"n":4444,"o":131.49,"t":"2025-08-18T04:00:00Z","v":91829,"vw":131.321936},{"c":127.8,"h":131.36,"l":127.6,"n":4295,"o":131.25,"t":"2025-08-19T04:00:00Z","v":92490,"vw":128.382218},{"c":128.41,"h":128.78,"l":124.42,"n":4551,"o":127.04,"t":"2025-08-20T04:00:00Z","v":91074,"vw":127.62786},{"c":128.91,"h":129.84,"l":127.975,"n":3592,"o":128.55,"t":"2025-08-21T04:00:00Z","v":79205,"vw":128.832575},{"c":132.6,"h":134.42,"l":129.12,"n":5990,"o":130.1,"t":"2025-08-22T04:00:00Z","v":183845,"vw":132.839061},{"c":137.03,"h":137.37,"l":131.97,"n":5749,"o":132.9,"t":"2025-08-25T04:00:00Z","v":214240,"vw":134.645205},{"c":139.31,"h":140.25,"l":136.435,"n":4408,"o":137.03,"t":"2025-08-26T04:00:00Z","v":150055,"vw":138.948902},{"c":140.42,"h":141.8,"l":138.75,"n":5533,"o":138.93,"t":"2025-08-27T04:00:00Z","v":181747,"vw":140.665733},{"c":136.285,"h":141.72,"l":135.895,"n":4237,"o":141.16,"t":"2025-08-28T04:00:00Z","v":93132,"vw":137.087876},{"c":134.56,"h":137,"l":133.735,"n":4533,"o":136.97,"t":"2025-08-29T04:00:00Z","v":90495,"vw":134.807752},{"c":135.97,"h":136.62,"l":130.13,"n":3910,"o":131.77,"t":"2025-09-02T04:00:00Z","v":92508,"vw":134.893679},{"c":138.07,"h":138.75,"l":136.55,"n":4687,"o":137,"t":"2025-09-03T04:00:00Z","v":164175,"vw":137.742777},{"c":143.06,"h":143.5,"l":138.2,"n":5063,"o":138.2,"t":"2025-09-04T04:00:00Z","v":142826,"vw":141.973614},{"c":143.88,"h":145.79,"l":140.61,"n":5886,"o":144.22,"t":"2025-09-05T04:00:00Z","v":171944,"vw":143.565646},{"c":141.51,"h":145.74,"l":141.23,"n":4058,"o":144.92,"t":"2025-09-08T04:00:00Z","v":71632,"vw":142.77188},{"c":143.15,"h":144.11,"l":138.85,"n":3903,"o":140.37,"t":"2025-09-09T04:00:00Z","v":74586,"vw":142.513145},{"c":145.68,"h":146,"l":142.87,"n":4367,"o":142.87,"t":"2025-09-10T04:00:00Z","v":84737,"vw":144.966485},{"c":148.19,"h":150.67,"l":146.125,"n":5596,"o":146.79,"t":"2025-09-11T04:00:00Z","v":115486,"vw":149.095288},{"c":141.73,"h":148.7,"l":141.2,"n":3505,"o":147.5,"t":"2025-09-12T04:00:00Z","v":62130,"vw":142.721479},{"c":145.86,"h":146.225,"l":141.95,"n":3792,"o":142.78,"t":"2025-09-15T04:00:00Z","v":75066,"vw":145.438104},{"c":148.78,"h":149.405,"l":145.88,"n":4780,"o":146.77,"t":"2025-09-16T04:00:00Z","v":105564,"vw":148.264806},{"c":144.6,"h":148.2,"l":144.42,"n":3588,"o":147.67,"t":"2025-09-17T04:00:00Z","v":64801,"vw":145.496798},{"c":150.97,"h":152.45,"l":146.45,"n":5421,"o":146.45,"t":"2025-09-18T04:00:00Z","v":128704,"vw":150.339615},{"c":142.08,"h":151.93,"l":141.51,"n":5914,"o":151.13,"t":"2025-09-19T04:00:00Z","v":242632,"vw":143.505295},{"c":146.51,"h":147.7075,"l":141.425,"n":5125,"o":141.94,"t":"2025-09-22T04:00:00Z","v":126557,"vw":146.125662},{"c":146.79,"h":150.2,"l":144.9,"n":4387,"o":146.3,"t":"2025-09-23T04:00:00Z","v":104716,"vw":146.801565},{"c":142.27,"h":149.31,"l":141.97,"n":4219,"o":147.76,"t":"2025-09-24T04:00:00Z","v":92041,"vw":143.68943},{"c":142.72,"h":143.86,"l":139.085,"n":4311,"o":140.57,"t":"2025-09-25T04:00:00Z","v":94954,"vw":142.059709},{"c":142.84,"h":149.43,"l":140.2,"n":4360,"o":142.64,"t":"2025-09-26T04:00:00Z","v":94544,"vw":143.254508},{"c":140.37,"h":144.86,"l":140.14,"n":4057,"o":142.86,"t":"2025-09-29T04:00:00Z","v":75932,"vw":141.490886},{"c":141.02,"h":141.35,"l":139.53,"n":3588,"o":139.86,"t":"2025-09-30T04:00:00Z","v":118784,"vw":140.891613},{"c":142.5,"h":143.615,"l":136.585,"n":4755,"o":140.09,"t":"2025-10-01T04:00:00Z","v":96872,"vw":141.486004},{"c":142.44,"h":144.645,"l":130.87,"n":5456,"o":142.51,"t":"2025-10-02T04:00:00Z","v":118366,"vw":141.825059},{"c":138.97,"h":144.14,"l":138.51,"n":6834,"o":143.77,"t":"2025-10-03T04:00:00Z","v":107547,"vw":140.891697},{"c":141.12,"h":143.6,"l":138.32,"n":6592,"o":139.37,"t":"2025-10-06T04:00:00Z","v":126847,"vw":141.559643},{"c":141.25,"h":142.745,"l":139.81,"n":8249,"o":141.34,"t":"2025-10-07T04:00:00Z","v":203117,"vw":141.291291},{"c":146.89,"h":149.06,"l":140,"n":6278,"o":142.88,"t":"2025-10-08T04:00:00Z","v":207989,"vw":145.417015},{"c":142.94,"h":149.16,"l":142.21,"n":6150,"o":146.33,"t":"2025-10-09T04:00:00Z","v":161714,"vw":145.256397},{"c":137.73,"h":144.92,"l":137.36,"n":6610,"o":144.43,"t":"2025-10-10T04:00:00Z","v":143549,"vw":141.162877},{"c":145.02,"h":145.44,"l":139.1,"n":6679,"o":139.1,"t":"2025-10-13T04:00:00Z","v":195850,"vw":143.586209},{"c":147.14,"h":150,"l":140.8368,"n":6187,"o":142.66,"t":"2025-10-14T04:00:00Z","v":138839,"vw":146.52674},{"c":150.77,"h":152.85,"l":147.44,"n":5784,"o":147.44,"t":"2025-10-15T04:00:00Z","v":129264,"vw":151.011109},{"c":148.88,"h":152.71,"l":148.21,"n":5113,"o":151.33,"t":"2025-10-16T04:00:00Z","v":139029,"vw":150.17851},{"c":146.11,"h":151.52,"l":144.69,"n":5773,"o":147.3,"t":"2025-10-17T04:00:00Z","v":130404,"vw":147.483689},{"c":147.96,"h":150.5,"l":146.085,"n":3420,"o":147.94,"t":"2025-10-20T04:00:00Z","v":91329,"vw":147.569241},{"c":148,"h":150.45,"l":147.125,"n":3820,"o":148.69,"t":"2025-10-21T04:00:00Z","v":96851,"vw":148.061729},{"c":148.25,"h":150,"l":143.48,"n":4121,"o":148.89,"t":"2025-10-22T04:00:00Z","v":126334,"vw":146.514249},{"c":154.9,"h":156.55,"l":148.48,"n":4581,"o":148.48,"t":"2025-10-23T04:00:00Z","v":168107,"vw":154.217515},{"c":157,"h":159.75,"l":156,"n":5128,"o":156.17,"t":"2025-10-24T04:00:00Z","v":129413,"vw":157.832739},{"c":155.89,"h":159.31,"l":154,"n":5122,"o":157.2,"t":"2025-10-27T04:00:00Z","v":108155,"vw":156.534468},{"c":154.78,"h":159.29,"l":153.22,"n":6764,"o":155,"t":"2025-10-28T04:00:00Z","v":150434,"vw":156.542345},{"c":152.46,"h":158,"l":150.57,"n":9728,"o":154.24,"t":"2025-10-29T04:00:00Z","v":238040,"vw":155.183828},{"c":150.62,"h":155.25,"l":129.9359,"n":9417,"o":152.81,"t":"2025-10-30T04:00:00Z","v":273150,"vw":148.281937},{"c":153.99,"h":155.91,"l":148.7937,"n":8687,"o":154.35,"t":"2025-10-31T04:00:00Z","v":207359,"vw":152.413587},{"c":158.57,"h":160.6999,"l":151.07,"n":10125,"o":154.99,"t":"2025-11-03T05:00:00Z","v":297989,"vw":157.814035},{"c":154.25,"h":158.35,"l":150.98,"n":8767,"o":155.83,"t":"2025-11-04T05:00:00Z","v":305626,"vw":155.567663},{"c":154.86,"h":159,"l":143.13,"n":7143,"o":153.89,"t":"2025-11-05T05:00:00Z","v":143455,"vw":154.352531},{"c":160.16,"h":160.47,"l":154.59,"n":6658,"o":154.74,"t":"2025-11-06T05:00:00Z","v":195816,"vw":158.469702},{"c":161.53,"h":161.66,"l":155.27,"n":8495,"o":159.34,"t":"2025-11-07T05:00:00Z","v":213607,"vw":159.010033},{"c":166.99,"h":167.04,"l":161.0775,"n":8450,"o":165,"t":"2025-11-10T05:00:00Z","v":236586,"vw":164.070997},{"c":152.12,"h":166.28,"l":151.25,"n":9204,"o":165.01,"t":"2025-11-11T05:00:00Z","v":219358,"vw":158.203024},{"c":153.75,"h":155.2,"l":151.72,"n":4570,"o":152.07,"t":"2025-11-12T05:00:00Z","v":129419,"vw":153.463026},{"c":146.49,"h":153.51,"l":145.8,"n":8241,"o":153.51,"t":"2025-11-13T05:00:00Z","v":206788,"vw":148.261048},{"c":147.67,"h":149.55,"l":142.5189,"n":6883,"o":143.53,"t":"2025-11-14T05:00:00Z","v":146883,"vw":147.624056},{"c":141.86,"h":148.9,"l":140.305,"n":8222,"o":146.76,"t":"2025-11-17T05:00:00Z","v":221406,"vw":144.247781},{"c":144.07,"h":145.65,"l":138.0922,"n":7310,"o":140.13,"t":"2025-11-18T05:00:00Z","v":147097,"vw":142.726744},{"c":144.89,"h":148.0899,"l":139.76,"n":8323,"o":144.09,"t":"2025-11-19T05:00:00Z","v":182418,"vw":146.718674},{"c":134.36,"h":152.26,"l":133.71,"n":7560,"o":148.58,"t":"2025-11-20T05:00:00Z","v":210728,"vw":140.92482},{"c":140.95,"h":142.0975,"l":134.14,"n":9287,"o":134.36,"t":"2025-11-21T05:00:00Z","v":257788,"vw":138.4331},{"c":145.88,"h":146.22,"l":140.17,"n":6433,"o":141.91,"t":"2025-11-24T05:00:00Z","v":117105,"vw":144.988495},{"c":150.84,"h":151.285,"l":143.81,"n":5886,"o":146.3,"t":"2025-11-25T05:00:00Z","v":163497,"vw":148.901138},{"c":152.69,"h":155.39,"l":149.52,"n":4326,"o":150.41,"t":"2025-11-26T05:00:00Z","v":108561,"vw":152.795979},{"c":154.03,"h":159.47,"l":150.64,"n":3025,"o":154.525,"t":"2025-11-28T05:00:00Z","v":79584,"vw":153.341846},{"c":154.77,"h":157.34,"l":151,"n":4380,"o":152.36,"t":"2025-12-01T05:00:00Z","v":115978,"vw":154.789958},{"c":161.55,"h":162.99,"l":154.77,"n":6897,"o":155.01,"t":"2025-12-02T05:00:00Z","v":201489,"vw":160.185689},{"c":159.74,"h":163.26,"l":156.17,"n":7078,"o":160,"t":"2025-12-03T05:00:00Z","v":234230,"vw":160.271812},{"c":163.19,"h":165.88,"l":157,"n":4822,"o":157.69,"t":"2025-12-04T05:00:00Z","v":86339,"vw":162.554039},{"c":166,"h":166.44,"l":160.67,"n":6035,"o":163.52,"t":"2025-12-05T05:00:00Z","v":118028,"vw":165.121441},{"c":172.21,"h":173.38,"l":167.41,"n":6097,"o":167.99,"t":"2025-12-08T05:00:00Z","v":133016,"vw":171.634059},{"c":167.43,"h":173.21,"l":164.51,"n":5805,"o":171.35,"t":"2025-12-09T05:00:00Z","v":134332,"vw":168.25154},{"c":172.82,"h":174.4699,"l":166.55,"n":6955,"o":166.55,"t":"2025-12-10T05:00:00Z","v":163660,"vw":171.131332},{"c":175.36,"h":178.665,"l":169.2,"n":6208,"o":171.27,"t":"2025-12-11T05:00:00Z","v":147995,"vw":175.506484},{"c":173.12,"h":176.18,"l":168.49,"n":6827,"o":176.18,"t":"2025-12-12T05:00:00Z","v":219395,"vw":172.394333},{"c":173.3,"h":175.67,"l":171,"n":5713,"o":172.97,"t":"2025-12-15T05:00:00Z","v":132390,"vw":174.194647},{"c":171.76,"h":174.135,"l":168.46,"n":5484,"o":172.29,"t":"2025-12-16T05:00:00Z","v":145140,"vw":171.503473},{"c":164.18,"h":173.09,"l":162.18,"n":5903,"o":171.52,"t":"2025-12-17T05:00:00Z","v":142572,"vw":165.440552},{"c":166.55,"h":169.24,"l":163.385,"n":5200,"o":168.33,"t":"2025-12-18T05:00:00Z","v":131919,"vw":167.16699},{"c":175.69,"h":176.11,"l":166.57,"n":5386,"o":166.67,"t":"2025-12-19T05:00:00Z","v":191804,"vw":173.990317},{"c":174.02,"h":179.41,"l":172.64,"n":6039,"o":175.53,"t":"2025-12-22T05:00:00Z","v":135577,"vw":175.687254},{"c":177.23,"h":177.81,"l":172.9,"n":6830,"o":173.82,"t":"2025-12-23T05:00:00Z","v":146341,"vw":175.635385},{"c":176.17,"h":177,"l":174.04,"n":2936,"o":175.14,"t":"2025-12-24T05:00:00Z","v":66540,"vw":175.488218},{"c":176.45,"h":177.04,"l":174.305,"n":4228,"o":176.82,"t":"2025-12-26T05:00:00Z","v":73633,"vw":176.017834},{"c":174.34,"h":176,"l":171.59,"n":3864,"o":174.73,"t":"2025-12-29T05:00:00Z","v":79643,"vw":173.467894},{"c":172.95,"h":175.17,"l":172.26,"n":6172,"o":173.87,"t":"2025-12-30T05:00:00Z","v":107419,"vw":173.736888},{"c":169.63,"h":173.86,"l":168.96,"n":3580,"o":172.97,"t":"2025-12-31T05:00:00Z","v":93108,"vw":170.213211},{"c":172.78,"h":174.69,"l":170.65,"n":3821,"o":170.65,"t":"2026-01-02T05:00:00Z","v":67351,"vw":172.588473},{"c":175.77,"h":176.34,"l":171.485,"n":8493,"o":174.23,"t":"2026-01-05T05:00:00Z","v":188935,"vw":174.992467},{"c":184,"h":184.23,"l":166.41,"n":9404,"o":175.16,"t":"2026-01-06T05:00:00Z","v":228972,"vw":178.25977},{"c":181.03,"h":182.21,"l":179.32,"n":5825,"o":181.88,"t":"2026-01-07T05:00:00Z","v":96584,"vw":181.097359},{"c":180.24,"h":181.19,"l":174.3,"n":6634,"o":181.19,"t":"2026-01-08T05:00:00Z","v":133799,"vw":178.041826},{"c":187.43,"h":187.71,"l":180.2,"n":5874,"o":180.35,"t":"2026-01-09T05:00:00Z","v":138270,"vw":185.929562},{"c":188,"h":191.4822,"l":185.56,"n":7039,"o":186.1,"t":"2026-01-12T05:00:00Z","v":148179,"vw":188.398079},{"c":193.82,"h":195.58,"l":189,"n":5961,"o":189,"t":"2026-01-13T05:00:00Z","v":138091,"vw":192.927732},{"c":192.96,"h":200.0997,"l":190.515,"n":4252,"o":195,"t":"2026-01-14T05:00:00Z","v":92893,"vw":194.070049},{"c":196.61,"h":201.75,"l":191.745,"n":8961,"o":195.67,"t":"2026-01-15T05:00:00Z","v":189886,"vw":196.856257},{"c":200.11,"h":202.49,"l":198.655,"n":8199,"o":199.7,"t":"2026-01-16T05:00:00Z","v":257372,"vw":200.378624},{"c":201.17,"h":204.43,"l":194.96,"n":6043,"o":194.96,"t":"2026-01-20T05:00:00Z","v":205545,"vw":201.132179},{"c":201.8,"h":205.99,"l":194.99,"n":10768,"o":202.31,"t":"2026-01-21T05:00:00Z","v":236011,"vw":200.629023},{"c":200.29,"h":204.29,"l":193.65,"n":5574,"o":203.66,"t":"2026-01-22T05:00:00Z","v":124874,"vw":198.517925},{"c":196.5,"h":199.77,"l":193.9,"n":5199,"o":199.77,"t":"2026-01-23T05:00:00Z","v":114068,"vw":196.314306},{"c":205.17,"h":205.91,"l":194.995,"n":7685,"o":197.13,"t":"2026-01-26T05:00:00Z","v":178190,"vw":202.595306},{"c":210.655,"h":211.21,"l":205.58,"n":8078,"o":207.4,"t":"2026-01-27T05:00:00Z","v":257761,"vw":209.238597},{"c":207.78,"h":214.315,"l":206.16,"n":7077,"o":210.63,"t":"2026-01-28T05:00:00Z","v":137896,"vw":209.340709},{"c":210.44,"h":213.69,"l":206.8,"n":10334,"o":209.26,"t":"2026-01-29T05:00:00Z","v":208571,"vw":211.264423},{"c":201.19,"h":211.36,"l":200.43,"n":6614,"o":207.17,"t":"2026-01-30T05:00:00Z","v":119581,"vw":203.058248},{"c":215.59,"h":216.09,"l":201.47,"n":7579,"o":201.47,"t":"2026-02-02T05:00:00Z","v":172922,"vw":209.910127},{"c":217.25,"h":222.49,"l":214.03,"n":8555,"o":219.16,"t":"2026-02-03T05:00:00Z","v":183678,"vw":217.385944},{"c":211.58,"h":218.605,"l":204.01,"n":9803,"o":218.35,"t":"2026-02-04T05:00:00Z","v":260452,"vw":211.623027},{"c":208,"h":218.13,"l":204.395,"n":7464,"o":207.78,"t":"2026-02-05T05:00:00Z","v":204030,"vw":208.027328},{"c":220.78,"h":226.45,"l":213.435,"n":9638,"o":213.45,"t":"2026-02-06T05:00:00Z","v":231655,"vw":221.115202},{"c":229.32,"h":230.37,"l":217.78,"n":5561,"o":221.83,"t":"2026-02-09T05:00:00Z","v":112524,"vw":227.571479},{"c":237.19,"h":237.785,"l":225.925,"n":6402,"o":227.24,"t":"2026-02-10T05:00:00Z","v":185380,"vw":234.890087},{"c":238.395,"h":244.76,"l":232.53,"n":6608,"o":239.79,"t":"2026-02-11T05:00:00Z","v":152416,"vw":236.927508},{"c":231.48,"h":248.61,"l":230.27,"n":6155,"o":241.81,"t":"2026-02-12T05:00:00Z","v":175536,"vw":236.309103},{"c":232.84,"h":238.13,"l":224.57,"n":6138,"o":230.12,"t":"2026-02-13T05:00:00Z","v":131561,"vw":233.896269},{"c":235.3,"h":236.54,"l":226.725,"n":7065,"o":234.31,"t":"2026-02-17T05:00:00Z","v":183797,"vw":233.827834},{"c":221.19,"h":246.1099,"l":219.03,"n":14998,"o":235.9,"t":"2026-02-18T05:00:00Z","v":409027,"vw":230.683286},{"c":230.06,"h":236.14,"l":222.28,"n":10342,"o":223.67,"t":"2026-02-19T05:00:00Z","v":261479,"vw":230.793414},{"c":235.04,"h":240.8985,"l":229.27,"n":9666,"o":233.48,"t":"2026-02-20T05:00:00Z","v":206291,"vw":235.546235},{"c":231.83,"h":240.01,"l":229.01,"n":7154,"o":236.94,"t":"2026-02-23T05:00:00Z","v":175325,"vw":233.730805},{"c":234.4,"h":240.615,"l":231.6,"n":6561,"o":232.37,"t":"2026-02-24T05:00:00Z","v":123041,"vw":236.786091},{"c":234.67,"h":238.31,"l":233.62,"n":7201,"o":237.56,"t":"2026-02-25T05:00:00Z","v":125350,"vw":235.964128},{"c":232.12,"h":240,"l":220.54,"n":5852,"o":234.35,"t":"2026-02-26T05:00:00Z","v":146205,"vw":226.656194},{"c":229.71,"h":233,"l":226.02,"n":4811,"o":227.83,"t":"2026-02-27T05:00:00Z","v":127712,"vw":229.178723},{"c":222.45,"h":228.645,"l":219.32,"n":6735,"o":224.91,"t":"2026-03-02T05:00:00Z","v":175389,"vw":223.508322},{"c":213.65,"h":219.33,"l":208.235,"n":6055,"o":214.51,"t":"2026-03-03T05:00:00Z","v":127968,"vw":214.511504},{"c":213.8,"h":219.1,"l":210.12,"n":4315,"o":217.85,"t":"2026-03-04T05:00:00Z","v":111396,"vw":214.006154},{"c":202.58,"h":212.46,"l":200.33,"n":6189,"o":209.09,"t":"2026-03-05T05:00:00Z","v":181150,"vw":204.500039},{"c":191.87,"h":198.89,"l":190.94,"n":6258,"o":195,"t":"2026-03-06T05:00:00Z","v":179011,"vw":194.608521},{"c":191.81,"h":192.17,"l":183.57,"n":7565,"o":189.14,"t":"2026-03-09T04:00:00Z","v":170734,"vw":187.709943},{"c":198.5,"h":203.92,"l":190.61,"n":5053,"o":190.61,"t":"2026-03-10T04:00:00Z","v":114794,"vw":199.499166},{"c":200.875,"h":201.58,"l":195.4363,"n":4518,"o":196.66,"t":"2026-03-11T04:00:00Z","v":123138,"vw":199.795106},{"c":195.18,"h":199.36,"l":192.98,"n":5304,"o":195.22,"t":"2026-03-12T04:00:00Z","v":180649,"vw":196.09231},{"c":197.65,"h":205.27,"l":193,"n":5968,"o":198.11,"t":"2026-03-13T04:00:00Z","v":143664,"vw":197.176746},{"c":205.11,"h":205.68,"l":199.7,"n":6488,"o":201.53,"t":"2026-03-16T04:00:00Z","v":178464,"vw":203.60537},{"c":209.52,"h":211.965,"l":204.23,"n":6548,"o":204.95,"t":"2026-03-17T04:00:00Z","v":159181,"vw":209.104077},{"c":205.74,"h":211.475,"l":199.35,"n":8712,"o":209.84,"t":"2026-03-18T04:00:00Z","v":242949,"vw":206.449117},{"c":214.95,"h":217.43,"l":200.01,"n":8039,"o":205.62,"t":"2026-03-19T04:00:00Z","v":201847,"vw":210.903838},{"c":204.09,"h":215.585,"l":202.91,"n":15966,"o":214.42,"t":"2026-03-20T04:00:00Z","v":243775,"vw":206.552067},{"c":214.98,"h":220.18,"l":209.8,"n":6732,"o":209.8,"t":"2026-03-23T04:00:00Z","v":189604,"vw":216.309876},{"c":222.04,"h":225.0596,"l":211,"n":5436,"o":211,"t":"2026-03-24T04:00:00Z","v":137304,"vw":221.196042},{"c":220.77,"h":226.79,"l":218.1147,"n":5840,"o":223.71,"t":"2026-03-25T04:00:00Z","v":122676,"vw":221.877263},{"c":204.11,"h":216.92,"l":202.74,"n":9207,"o":216.92,"t":"2026-03-26T04:00:00Z","v":269948,"vw":208.488854},{"c":203.53,"h":206.78,"l":200.16,"n":8175,"o":202.54,"t":"2026-03-27T04:00:00Z","v":222902,"vw":202.910186},{"c":197.83,"h":207.79,"l":192.8,"n":8143,"o":207.79,"t":"2026-03-30T04:00:00Z","v":220462,"vw":197.077383},{"c":197.98,"h":204,"l":189.36,"n":8059,"o":201.79,"t":"2026-03-31T04:00:00Z","v":257948,"vw":196.5409},{"c":203.04,"h":207.35,"l":201.71,"n":9375,"o":202.22,"t":"2026-04-01T04:00:00Z","v":254126,"vw":204.82168},{"c":204.65,"h":207.135,"l":194.95,"n":9467,"o":195.32,"t":"2026-04-02T04:00:00Z","v":239006,"vw":203.272199},{"c":206.9,"h":208.9,"l":201.22,"n":9790,"o":204.65,"t":"2026-04-06T04:00:00Z","v":293497,"vw":204.495087},{"c":210.32,"h":211.355,"l":202.96,"n":6861,"o":202.96,"t":"2026-04-07T04:00:00Z","v":169602,"vw":206.649053},{"c":228.29,"h":229.02,"l":222.085,"n":7857,"o":224.79,"t":"2026-04-08T04:00:00Z","v":261823,"vw":226.713636},{"c":235,"h":236.855,"l":226.06,"n":8093,"o":226.27,"t":"2026-04-09T04:00:00Z","v":223747,"vw":233.158982},{"c":235.73,"h":240.16,"l":231.85,"n":6538,"o":235.86,"t":"2026-04-10T04:00:00Z","v":182051,"vw":235.835306},{"c":237.93,"h":239.115,"l":233.22,"n":5584,"o":233.22,"t":"2026-04-13T04:00:00Z","v":142062,"vw":236.073336},{"c":237.34,"h":240.805,"l":233.175,"n":4875,"o":240.59,"t":"2026-04-14T04:00:00Z","v":128874,"vw":238.006456},{"c":236.04,"h":237.6,"l":231.32,"n":6036,"o":236.16,"t":"2026-04-15T04:00:00Z","v":90536,"vw":234.735509},{"c":241.49,"h":242.32,"l":233.81,"n":8362,"o":236.44,"t":"2026-04-16T04:00:00Z","v":149098,"vw":240.051624},{"c":254.25,"h":255.89,"l":244.205,"n":6540,"o":246.51,"t":"2026-04-17T04:00:00Z","v":149620,"vw":252.393988},{"c":254.38,"h":259.315,"l":250.09,"n":7320,"o":254.25,"t":"2026-04-20T04:00:00Z","v":158891,"vw":256.050514},{"c":257.41,"h":261.36,"l":253.35,"n":7346,"o":254.73,"t":"2026-04-21T04:00:00Z","v":162903,"vw":257.124294},{"c":262.68,"h":263.3,"l":253.626,"n":7334,"o":260.48,"t":"2026-04-22T04:00:00Z","v":152436,"vw":260.636092},{"c":268.31,"h":275.49,"l":263.37,"n":9917,"o":263.37,"t":"2026-04-23T04:00:00Z","v":246798,"vw":270.097632},{"c":276.65,"h":278.42,"l":262.37,"n":6455,"o":270.13,"t":"2026-04-24T04:00:00Z","v":126385,"vw":273.96314},{"c":250.96,"h":277.55,"l":244.9801,"n":11190,"o":277.55,"t":"2026-04-27T04:00:00Z","v":241928,"vw":254.743049},{"c":249.82,"h":254.1016,"l":241.1401,"n":6398,"o":248,"t":"2026-04-28T04:00:00Z","v":115473,"vw":247.901135},{"c":258.26,"h":261.8,"l":248.785,"n":9241,"o":250.61,"t":"2026-04-29T04:00:00Z","v":241495,"vw":255.82655},{"c":275.84,"h":276.95,"l":245.01,"n":14035,"o":254.49,"t":"2026-04-30T04:00:00Z","v":362768,"vw":262.595743},{"c":283.6,"h":291.77,"l":274.055,"n":8940,"o":277.98,"t":"2026-05-01T04:00:00Z","v":229762,"vw":283.618904},{"c":286.69,"h":293.1,"l":282.07,"n":9440,"o":284.63,"t":"2026-05-04T04:00:00Z","v":227663,"vw":288.188655},{"c":297.17,"h":303.9799,"l":287.8025,"n":7185,"o":292.35,"t":"2026-05-05T04:00:00Z","v":132519,"vw":296.881253},{"c":286.89,"h":307,"l":285,"n":10436,"o":305.29,"t":"2026-05-06T04:00:00Z","v":293978,"vw":290.278031},{"c":290.46,"h":291.625,"l":279.5701,"n":8946,"o":290.88,"t":"2026-05-07T04:00:00Z","v":198112,"vw":287.917852},{"c":297.98,"h":301.865,"l":291.32,"n":7678,"o":294.52,"t":"2026-05-08T04:00:00Z","v":155840,"vw":296.019236},{"c":302.73,"h":308.27,"l":295.9,"n":6761,"o":300.38,"t":"2026-05-11T04:00:00Z","v":139121,"vw":303.657192},{"c":298.22,"h":302.83,"l":290.52,"n":10956,"o":297.81,"t":"2026-05-12T04:00:00Z","v":304108,"vw":297.798846},{"c":266.92,"h":286.45,"l":263.5,"n":13205,"o":282.8,"t":"2026-05-13T04:00:00Z","v":421867,"vw":273.008111},{"c":268.73,"h":271.96,"l":260.265,"n":23072,"o":268.62,"t":"2026-05-14T04:00:00Z","v":1064879,"vw":267.634529},{"c":256.72,"h":264.77,"l":254.095,"n":15525,"o":260.03,"t":"2026-05-15T04:00:00Z","v":590547,"vw":258.017684},{"c":258.28,"h":267.1958,"l":252.52,"n":15745,"o":261.88,"t":"2026-05-18T04:00:00Z","v":593194,"vw":258.326412},{"c":249.71,"h":263.397,"l":247.02,"n":11824,"o":253.51,"t":"2026-05-19T04:00:00Z","v":338588,"vw":251.429111},{"c":254.75,"h":259.115,"l":249.9,"n":10391,"o":254.77,"t":"2026-05-20T04:00:00Z","v":211980,"vw":255.060446},{"c":260.4,"h":260.46,"l":250.73,"n":12726,"o":250.81,"t":"2026-05-21T04:00:00Z","v":308542,"vw":257.224389},{"c":270.01,"h":270.86,"l":254.8596,"n":10791,"o":260.81,"t":"2026-05-22T04:00:00Z","v":360759,"vw":264.795871},{"c":276.25,"h":282.2822,"l":267.6,"n":8486,"o":277.29,"t":"2026-05-26T04:00:00Z","v":193915,"vw":276.995296},{"c":280.13,"h":282.2,"l":269.7,"n":9594,"o":279.88,"t":"2026-05-27T04:00:00Z","v":271704,"vw":277.625221},{"c":276.96,"h":287.38,"l":273.585,"n":10198,"o":280.17,"t":"2026-05-28T04:00:00Z","v":258837,"vw":278.945259},{"c":274.52,"h":278.9,"l":263.08,"n":9662,"o":277.05,"t":"2026-05-29T04:00:00Z","v":342555,"vw":271.694298},{"c":269.86,"h":277.26,"l":269,"n":12594,"o":270.55,"t":"2026-06-01T04:00:00Z","v":366268,"vw":273.204112},{"c":269.22,"h":278.8,"l":266.26,"n":9874,"o":270.27,"t":"2026-06-02T04:00:00Z","v":250407,"vw":271.578658},{"c":280.09,"h":283.225,"l":266.67,"n":11338,"o":269.44,"t":"2026-06-03T04:00:00Z","v":288441,"vw":279.184455},{"c":276.54,"h":280.36,"l":269,"n":9107,"o":275.89,"t":"2026-06-04T04:00:00Z","v":187435,"vw":276.148957},{"c":262.56,"h":277.735,"l":259.17,"n":8605,"o":271.67,"t":"2026-06-05T04:00:00Z","v":192429,"vw":267.432712},{"c":279.13,"h":280.01,"l":265.32,"n":11429,"o":269.43,"t":"2026-06-08T04:00:00Z","v":352216,"vw":274.715897},{"c":276.04,"h":291.8,"l":260.425,"n":11271,"o":283.79,"t":"2026-06-09T04:00:00Z","v":314876,"vw":275.747832},{"c":276.95,"h":290.29,"l":273.54,"n":10618,"o":279.69,"t":"2026-06-10T04:00:00Z","v":333163,"vw":280.537726},{"c":296.55,"h":297.67,"l":276.38,"n":7904,"o":282,"t":"2026-06-11T04:00:00Z","v":262419,"vw":287.609665},{"c":293.87,"h":304.39,"l":292.6,"n":7195,"o":297,"t":"2026-06-12T04:00:00Z","v":197029,"vw":296.545922},{"c":302.15,"h":304.29,"l":292.35,"n":8556,"o":300.07,"t":"2026-06-15T04:00:00Z","v":198171,"vw":299.527352},{"c":293.22,"h":305.1523,"l":291.94,"n":10406,"o":302.86,"t":"2026-06-16T04:00:00Z","v":214828,"vw":295.284131},{"c":299.84,"h":306.155,"l":289.89,"n":8556,"o":295,"t":"2026-06-17T04:00:00Z","v":230919,"vw":299.955754},{"c":296.39,"h":311.67,"l":293.05,"n":8519,"o":307.43,"t":"2026-06-18T04:00:00Z","v":245331,"vw":299.855644},{"c":304.33,"h":305.1,"l":296.39,"n":8788,"o":301.12,"t":"2026-06-22T04:00:00Z","v":237414,"vw":301.999831},{"c":288.64,"h":302.08,"l":282.145,"n":12520,"o":293.98,"t":"2026-06-23T04:00:00Z","v":366948,"vw":293.130174},{"c":294.15,"h":301.13,"l":284.33,"n":9776,"o":290.61,"t":"2026-06-24T04:00:00Z","v":323907,"vw":291.167093},{"c":310.32,"h":310.85,"l":298.31,"n":10810,"o":302.13,"t":"2026-06-25T04:00:00Z","v":216879,"vw":307.107339},{"c":310.64,"h":314.65,"l":295.36,"n":11235,"o":308.04,"t":"2026-06-26T04:00:00Z","v":926973,"vw":308.938164},{"c":315.65,"h":316.925,"l":298.57,"n":14842,"o":309.59,"t":"2026-06-29T04:00:00Z","v":427983,"vw":309.046523},{"c":333.04,"h":335.285,"l":310.11,"n":14939,"o":312.24,"t":"2026-06-30T04:00:00Z","v":523128,"vw":328.414204},{"c":318.06,"h":328.8,"l":312.52,"n":11612,"o":327.54,"t":"2026-07-01T04:00:00Z","v":321948,"vw":318.851079},{"c":266.94,"h":317.98,"l":265.33,"n":16082,"o":317.98,"t":"2026-07-02T04:00:00Z","v":494878,"vw":280.867454},{"c":277.45,"h":288.13,"l":267.26,"n":12455,"o":267.26,"t":"2026-07-06T04:00:00Z","v":459621,"vw":280.483896},{"c":251.53,"h":277.26,"l":248.28,"n":12947,"o":270.06,"t":"2026-07-07T04:00:00Z","v":431375,"vw":254.93764},{"c":258.67,"h":259.885,"l":249.54,"n":7693,"o":251.48,"t":"2026-07-08T04:00:00Z","v":205716,"vw":255.413463},{"c":267.69,"h":274.94,"l":265.1895,"n":7142,"o":267.32,"t":"2026-07-09T04:00:00Z","v":194644,"vw":270.47529},{"c":272.58,"h":274.02,"l":265.44,"n":6342,"o":266.46,"t":"2026-07-10T04:00:00Z","v":226112,"vw":270.375167},{"c":263.26,"h":279.865,"l":260.58,"n":9082,"o":272.17,"t":"2026-07-13T04:00:00Z","v":181914,"vw":264.690744},{"c":279.39,"h":280.94,"l":269.21,"n":10478,"o":272.81,"t":"2026-07-14T04:00:00Z","v":349352,"vw":278.142574},{"c":275,"h":282,"l":263.66,"n":8606,"o":276.78,"t":"2026-07-15T04:00:00Z","v":241497,"vw":271.030524},{"c":266.8,"h":271.89,"l":260.945,"n":12086,"o":269.69,"t":"2026-07-16T04:00:00Z","v":412761,"vw":266.08013},{"c":270.56,"h":277.73,"l":257.75,"n":9358,"o":265.31,"t":"2026-07-17T04:00:00Z","v":259265,"vw":268.930573},{"c":266.11,"h":278.1601,"l":265.17,"n":10257,"o":274.44,"t":"2026-07-20T04:00:00Z","v":214892,"vw":270.421395},{"c":281.51,"h":284.19,"l":269.5375,"n":8603,"o":275.37,"t":"2026-07-21T04:00:00Z","v":155720,"vw":280.222578},{"c":282.06,"h":286.675,"l":275.12,"n":11456,"o":275.12,"t":"2026-07-22T04:00:00Z","v":256262,"vw":282.994308},{"c":285.92,"h":291.4299,"l":280.45,"n":9826,"o":281.85,"t":"2026-07-23T04:00:00Z","v":141320,"vw":285.721506},{"c":272.8,"h":287.75,"l":272.8,"n":12812,"o":285.93,"t":"2026-07-24T04:00:00Z","v":273573,"vw":276.543039},{"c":270.26,"h":279.4,"l":249.66,"n":12610,"o":274.19,"t":"2026-07-27T04:00:00Z","v":276597,"vw":259.958372},{"c":250.97,"h":264.705,"l":248.01,"n":12618,"o":262.06,"t":"2026-07-28T04:00:00Z","v":414926,"vw":254.69137},{"c":242.43,"h":253.32,"l":235.76,"n":14125,"o":250.14,"t":"2026-07-29T04:00:00Z","v":418881,"vw":243.414674},{"c":253.41,"h":263.44,"l":240,"n":20463,"o":252.66,"t":"2026-07-30T04:00:00Z","v":494417,"vw":252.30087},{"c":271.97,"h":283.6543,"l":266.82,"n":15279,"o":269.19,"t":"2026-07-31T04:00:00Z","v":421623,"vw":275.699122},{"c":274.83,"h":275.4,"l":259.66,"n":12157,"o":267.69,"t":"2026-08-03T04:00:00Z","v":304347,"vw":268.662252},{"c":300.64,"h":303.98,"l":281.545,"n":14580,"o":286,"t":"2026-08-04T04:00:00Z","v":443121,"vw":299.065073},{"c":294.01,"h":306.32,"l":293.72,"n":9644,"o":300.06,"t":"2026-08-05T04:00:00Z","v":276846,"vw":299.937236},{"c":289.4,"h":303.98,"l":285.11,"n":8066,"o":291.64,"t":"2026-08-06T04:00:00Z","v":182844,"vw":294.959955},{"c":291.59,"h":297.6824,"l":288.45,"n":7751,"o":291.06,"t":"2026-08-07T04:00:00Z","v":161174,"vw":292.370657},{"c":284.21,"h":300.718,"l":283.72,"n":7606,"o":293.42,"t":"2026-08-10T04:00:00Z","v":162863,"vw":289.027011},{"c":290.1,"h":293.9399,"l":286.55,"n":5637,"o":286.55,"t":"2026-08-11T04:00:00Z","v":102096,"vw":289.688171},{"c":294.45,"h":301.195,"l":291.2,"n":6600,"o":300,"t":"2026-08-12T04:00:00Z","v":162443,"vw":294.43364},{"c":286.01,"h":296.65,"l":284.87,"n":6725,"o":296.04,"t":"2026-08-13T04:00:00Z","v":175050,"vw":290.135638},{"c":290.08,"h":294.48,"l":285.73,"n":7428,"o":289.86,"t":"2026-08-14T04:00:00Z","v":139548,"vw":289.785151},{"c":297.91,"h":302.0241,"l":292.41,"n":7492,"o":294.43,"t":"2026-08-17T04:00:00Z","v":141906,"vw":298.504726},{"c":275.97,"h":292.46,"l":271.76,"n":8759,"o":288.01,"t":"2026-08-18T04:00:00Z","v":164948,"vw":277.137124},{"c":263.87,"h":280.86,"l":261,"n":8490,"o":280.86,"t":"2026-08-19T04:00:00Z","v":203369,"vw":266.128129},{"c":262.43,"h":266.5983,"l":257.28,"n":7296,"o":261.95,"t":"2026-08-20T04:00:00Z","v":107667,"vw":261.16196},{"c":255.46,"h":265.97,"l":254.5,"n":6590,"o":265.97,"t":"2026-08-21T04:00:00Z","v":144336,"vw":257.365078},{"c":247.98,"h":251.44,"l":244.655,"n":7072,"o":251.44,"t":"2026-08-24T04:00:00Z","v":156154,"vw":247.709833},{"c":250.09,"h":256.96,"l":247.005,"n":5603,"o":255.11,"t":"2026-08-25T04:00:00Z","v":135045,"vw":250.086698},{"c":255.11,"h":257.66,"l":251.21,"n":6735,"o":251.21,"t":"2026-08-26T04:00:00Z","v":136205,"vw":255.063437},{"c":257.64,"h":260.21,"l":253.46,"n":7261,"o":258.94,"t":"2026-08-27T04:00:00Z","v":145775,"vw":257.329784},{"c":248.69,"h":258.1878,"l":247.34,"n":6224,"o":257.8,"t":"2026-08-28T04:00:00Z","v":141853,"vw":252.599491},{"c":249.275,"h":251.68,"l":242.81,"n":7207,"o":248.69,"t":"2026-08-31T04:00:00Z","v":231753,"vw":246.788245},{"c":243.42,"h":247.62,"l":240.64,"n":8402,"o":246.62,"t":"2026-09-01T04:00:00Z","v":161398,"vw":243.579582},{"c":240.71,"h":244.97,"l":238.05,"n":5930,"o":244.6,"t":"2026-09-02T04:00:00Z","v":164437,"vw":241.893477},{"c":239.89,"h":243.18,"l":231.7551,"n":5264,"o":237.22,"t":"2026-09-03T04:00:00Z","v":126376,"vw":238.205887},{"c":243.79,"h":252.47,"l":241.25,"n":6093,"o":241.41,"t":"2026-09-04T04:00:00Z","v":145793,"vw":244.677792},{"c":247.76,"h":252.2599,"l":243.085,"n":7429,"o":245.43,"t":"2026-09-08T04:00:00Z","v":144405,"vw":247.903452},{"c":246.01,"h":250.55,"l":244.135,"n":4839,"o":246.13,"t":"2026-09-09T04:00:00Z","v":98354,"vw":246.662091},{"c":243,"h":247.62,"l":240,"n":6784,"o":244.06,"t":"2026-09-10T04:00:00Z","v":157268,"vw":245.405198},{"c":250.36,"h":252.88,"l":247.11,"n":4673,"o":247.91,"t":"2026-09-11T04:00:00Z","v":95997,"vw":250.044647},{"c":230.39,"h":241.8115,"l":229.08,"n":6439,"o":238.28,"t":"2026-09-14T04:00:00Z","v":171156,"vw":233.136411},{"c":231.75,"h":236.29,"l":227.58,"n":7703,"o":233.59,"t":"2026-09-15T04:00:00Z","v":203240,"vw":231.085743},{"c":234.6,"h":238.04,"l":230.81,"n":5702,"o":232.95,"t":"2026-09-16T04:00:00Z","v":117597,"vw":234.86052},{"c":238.27,"h":243.87,"l":236.7,"n":6570,"o":243.87,"t":"2026-09-17T04:00:00Z","v":144241,"vw":240.534345},{"c":241.97,"h":243.35,"l":238.705,"n":4884,"o":240.04,"t":"2026-09-18T04:00:00Z","v":160797,"vw":241.452939},{"c":243.46,"h":246.4,"l":240.47,"n":5384,"o":245.6,"t":"2026-09-21T04:00:00Z","v":148022,"vw":243.840314},{"c":249.56,"h":250,"l":241.77,"n":7602,"o":243.46,"t":"2026-09-22T04:00:00Z","v":142715,"vw":246.446534},{"c":254.08,"h":257.3025,"l":247.5,"n":8893,"o":250.34,"t":"2026-09-23T04:00:00Z","v":212296,"vw":252.399209},{"c":250.96,"h":253.8,"l":244.7629,"n":6308,"o":247.25,"t":"2026-09-24T04:00:00Z","v":104962,"vw":250.075087},{"c":252.69,"h":259.1228,"l":252.39,"n":5249,"o":255.4,"t":"2026-09-25T04:00:00Z","v":141354,"vw":254.550114},{"c":248.07,"h":254.55,"l":243.4101,"n":10039,"o":252.69,"t":"2026-09-28T04:00:00Z","v":171278,"vw":248.200264},{"c":245.48,"h":252,"l":242.545,"n":6774,"o":248.82,"t":"2026-09-29T04:00:00Z","v":110609,"vw":245.897744},{"c":244.12,"h":247.97,"l":240.49,"n":6428,"o":247.97,"t":"2026-09-30T04:00:00Z","v":202834,"vw":243.873323},{"c":252.09,"h":254.25,"l":242,"n":8013,"o":244.49,"t":"2026-10-01T04:00:00Z","v":161207,"vw":248.311027},{"c":257.94,"h":261.58,"l":254.51,"n":7091,"o":258.92,"t":"2026-10-02T04:00:00Z","v":146013,"vw":258.265652},{"c":257.63,"h":260.82,"l":253.005,"n":6634,"o":257.5,"t":"2026-10-05T04:00:00Z","v":122686,"vw":258.296399},{"c":260.26,"h":263.67,"l":258.68,"n":7088,"o":262.08,"t":"2026-10-06T04:00:00Z","v":166767,"vw":260.457282},{"c":246.72,"h":257.3531,"l":245.72,"n":6515,"o":256.97,"t":"2026-10-07T04:00:00Z","v":158386,"vw":248.291225},{"c":242.5,"h":248.52,"l":240.34,"n":7299,"o":245.62,"t":"2026-10-08T04:00:00Z","v":148441,"vw":243.829257},{"c":244.5,"h":249.88,"l":242.49,"n":6256,"o":249.51,"t":"2026-10-09T04:00:00Z","v":107048,"vw":245.526881},{"c":238.41,"h":243.4401,"l":237.63,"n":5904,"o":241.42,"t":"2026-10-12T04:00:00Z","v":97764,"vw":239.311909},{"c":235.26,"h":236.43,"l":227.86,"n":7427,"o":232.41,"t":"2026-10-13T04:00:00Z","v":145022,"vw":233.959703},{"c":223.425,"h":234.02,"l":221.83,"n":7575,"o":229.61,"t":"2026-10-14T04:00:00Z","v":151826,"vw":225.444893},{"c":219.07,"h":220.08,"l":208.33,"n":8569,"o":217.98,"t":"2026-10-15T04:00:00Z","v":203651,"vw":215.787058},{"c":207.72,"h":218.74,"l":206.73,"n":9524,"o":218.74,"t":"2026-10-16T04:00:00Z","v":238967,"vw":210.454867},{"c":215.57,"h":220,"l":212.195,"n":7150,"o":216.02,"t":"2026-10-19T04:00:00Z","v":181671,"vw":216.09586},{"c":212.4,"h":216.805,"l":205.16,"n":6746,"o":210.84,"t":"2026-10-20T04:00:00Z","v":152491,"vw":212.60419},{"c":220.55,"h":221.7,"l":214.01,"n":8014,"o":215.57,"t":"2026-10-21T04:00:00Z","v":203670,"vw":219.519935},{"c":199.81,"h":213.97,"l":199.24,"n":6756,"o":209.14,"t":"2026-10-22T04:00:00Z","v":148014,"vw":204.059538}],"volatilityBars":[{"c":243.05,"h":245.75,"l":240.47,"n":792,"o":245.6,"t":"2026-09-21T13:30:00Z","v":46830,"vw":243.922147},{"c":244.58,"h":245.315,"l":244.58,"n":34,"o":245.2497,"t":"2026-09-21T13:45:00Z","v":1012,"vw":245.028449},{"c":243.54,"h":244.09,"l":243.2275,"n":50,"o":244.09,"t":"2026-09-21T14:00:00Z","v":1339,"vw":243.49134},{"c":245.535,"h":246,"l":243.595,"n":60,"o":243.595,"t":"2026-09-21T14:15:00Z","v":2026,"vw":244.306686},{"c":244.61,"h":246.4,"l":244.554,"n":61,"o":246.4,"t":"2026-09-21T14:30:00Z","v":1959,"vw":245.202103},{"c":245.44,"h":245.44,"l":244.137,"n":40,"o":244.137,"t":"2026-09-21T15:00:00Z","v":999,"vw":244.871085},{"c":245.26,"h":245.265,"l":245.26,"n":35,"o":245.265,"t":"2026-09-21T15:15:00Z","v":758,"vw":245.2625},{"c":244.11,"h":245.045,"l":244.07,"n":84,"o":245.045,"t":"2026-09-21T15:30:00Z","v":2917,"vw":244.123562},{"c":244.445,"h":244.445,"l":244.445,"n":8,"o":244.445,"t":"2026-09-21T15:45:00Z","v":391,"vw":244.445},{"c":244.095,"h":244.095,"l":243.7,"n":32,"o":243.7,"t":"2026-09-21T16:00:00Z","v":609,"vw":243.976431},{"c":243.7,"h":243.86,"l":243.7,"n":46,"o":243.86,"t":"2026-09-21T16:45:00Z","v":1550,"vw":243.78},{"c":243.365,"h":243.5,"l":243.365,"n":56,"o":243.5,"t":"2026-09-21T17:15:00Z","v":2560,"vw":243.47687},{"c":242.29,"h":242.54,"l":242.29,"n":52,"o":242.54,"t":"2026-09-21T17:30:00Z","v":939,"vw":242.456667},{"c":242.34,"h":242.34,"l":242.34,"n":6,"o":242.34,"t":"2026-09-21T17:45:00Z","v":208,"vw":242.34},{"c":243.2,"h":243.3199,"l":242.47,"n":124,"o":242.52,"t":"2026-09-21T18:00:00Z","v":2484,"vw":242.911852},{"c":244.23,"h":244.23,"l":244.23,"n":40,"o":244.23,"t":"2026-09-21T18:15:00Z","v":822,"vw":244.23},{"c":244.345,"h":244.345,"l":243.9,"n":43,"o":243.9,"t":"2026-09-21T18:30:00Z","v":1173,"vw":244.174208},{"c":244.26,"h":244.26,"l":244.26,"n":9,"o":244.26,"t":"2026-09-21T18:45:00Z","v":347,"vw":244.26},{"c":244.7793,"h":244.7793,"l":244.7793,"n":10,"o":244.7793,"t":"2026-09-21T19:00:00Z","v":535,"vw":244.7793},{"c":244.125,"h":244.47,"l":244.125,"n":19,"o":244.47,"t":"2026-09-21T19:15:00Z","v":330,"vw":244.2975},{"c":244.35,"h":244.35,"l":243.895,"n":94,"o":243.91,"t":"2026-09-21T19:30:00Z","v":1401,"vw":244.079},{"c":243.24,"h":245.19,"l":243.03,"n":777,"o":244.82,"t":"2026-09-21T19:45:00Z","v":22501,"vw":244.115478},{"c":243.46,"h":243.46,"l":243.46,"n":23,"o":243.46,"t":"2026-09-21T20:00:00Z","v":25980,"vw":243.46},{"c":248.32,"h":248.32,"l":248.32,"n":1,"o":248.32,"t":"2026-09-21T20:15:00Z","v":150,"vw":248.32},{"c":243.46,"h":243.46,"l":243.46,"n":23,"o":243.46,"t":"2026-09-21T20:45:00Z","v":807,"vw":243.46},{"c":243.46,"h":243.46,"l":243.46,"n":12,"o":243.46,"t":"2026-09-21T21:00:00Z","v":804,"vw":243.46},{"c":245.3,"h":247.71,"l":243.3,"n":229,"o":243.46,"t":"2026-09-22T13:30:00Z","v":9361,"vw":245.248832},{"c":246.94,"h":246.94,"l":244.405,"n":165,"o":245,"t":"2026-09-22T13:45:00Z","v":4896,"vw":245.757812},{"c":245.8,"h":246.94,"l":245.75,"n":83,"o":246.94,"t":"2026-09-22T14:00:00Z","v":2344,"vw":246.298072},{"c":243.37,"h":245.51,"l":243.37,"n":36,"o":245.51,"t":"2026-09-22T14:15:00Z","v":714,"vw":244.6675},{"c":244.515,"h":244.54,"l":244.515,"n":10,"o":244.54,"t":"2026-09-22T14:30:00Z","v":241,"vw":244.5275},{"c":241.77,"h":243.6,"l":241.77,"n":85,"o":243.6,"t":"2026-09-22T14:45:00Z","v":1584,"vw":242.292754},{"c":244.105,"h":244.105,"l":242.81,"n":68,"o":242.82,"t":"2026-09-22T15:00:00Z","v":1608,"vw":243.152442},{"c":243.55,"h":243.55,"l":243.55,"n":10,"o":243.55,"t":"2026-09-22T15:15:00Z","v":148,"vw":243.55},{"c":244.07,"h":244.07,"l":244.07,"n":24,"o":244.07,"t":"2026-09-22T15:30:00Z","v":297,"vw":244.07},{"c":244.69,"h":244.69,"l":244.69,"n":33,"o":244.69,"t":"2026-09-22T15:45:00Z","v":659,"vw":244.69},{"c":245.03,"h":245.4,"l":244.73,"n":903,"o":245.05,"t":"2026-09-22T16:00:00Z","v":17929,"vw":244.968092},{"c":245.01,"h":245.15,"l":244.7,"n":1140,"o":244.86,"t":"2026-09-22T16:15:00Z","v":19350,"vw":244.906472},{"c":245.8,"h":246.055,"l":245.5,"n":278,"o":245.555,"t":"2026-09-22T16:30:00Z","v":3846,"vw":245.754741},{"c":245.78,"h":246,"l":245.52,"n":109,"o":245.52,"t":"2026-09-22T16:45:00Z","v":4655,"vw":245.603968},{"c":246,"h":246,"l":245.82,"n":38,"o":245.82,"t":"2026-09-22T17:00:00Z","v":877,"vw":245.91},{"c":246.105,"h":246.5,"l":245.44,"n":23,"o":245.44,"t":"2026-09-22T17:15:00Z","v":1759,"vw":245.776753},{"c":246.76,"h":246.76,"l":246.76,"n":69,"o":246.76,"t":"2026-09-22T17:30:00Z","v":1195,"vw":246.76},{"c":248.26,"h":248.26,"l":246.7904,"n":90,"o":247.47,"t":"2026-09-22T17:45:00Z","v":1499,"vw":247.51708},{"c":248.66,"h":248.765,"l":248.475,"n":40,"o":248.475,"t":"2026-09-22T18:00:00Z","v":593,"vw":248.637581},{"c":248.125,"h":248.54,"l":248.125,"n":43,"o":248.16,"t":"2026-09-22T18:15:00Z","v":1158,"vw":248.222844},{"c":248.45,"h":248.805,"l":248.125,"n":78,"o":248.125,"t":"2026-09-22T18:30:00Z","v":2467,"vw":248.38854},{"c":248.14,"h":248.355,"l":248.02,"n":78,"o":248.2,"t":"2026-09-22T19:00:00Z","v":1618,"vw":248.150615},{"c":248.6,"h":248.98,"l":248.33,"n":173,"o":248.495,"t":"2026-09-22T19:15:00Z","v":7126,"vw":248.679065},{"c":249.8924,"h":250,"l":248.99,"n":193,"o":248.99,"t":"2026-09-22T19:30:00Z","v":4196,"vw":249.70042},{"c":249.57,"h":249.79,"l":248.89,"n":688,"o":249.5975,"t":"2026-09-22T19:45:00Z","v":13154,"vw":249.501518},{"c":249.56,"h":249.56,"l":249.56,"n":26,"o":249.56,"t":"2026-09-22T20:00:00Z","v":12722,"vw":249.56},{"c":248.07,"h":251.545,"l":247.675,"n":330,"o":250.34,"t":"2026-09-23T13:30:00Z","v":14057,"vw":249.563513},{"c":248.7,"h":248.7,"l":247.5,"n":249,"o":248.6,"t":"2026-09-23T13:45:00Z","v":11510,"vw":248.000012},{"c":249.32,"h":250.67,"l":248.17,"n":359,"o":248.8,"t":"2026-09-23T14:00:00Z","v":17764,"vw":249.685122},{"c":250.11,"h":250.7,"l":249.3,"n":243,"o":249.3,"t":"2026-09-23T14:15:00Z","v":3972,"vw":250.246226},{"c":250.875,"h":251.73,"l":249.185,"n":632,"o":250.4,"t":"2026-09-23T14:30:00Z","v":21938,"vw":249.982854},{"c":251.82,"h":251.82,"l":249.84,"n":33,"o":251.77,"t":"2026-09-23T14:45:00Z","v":878,"vw":251.27957},{"c":253.425,"h":253.81,"l":251.3,"n":668,"o":252.95,"t":"2026-09-23T15:00:00Z","v":16149,"vw":252.28327},{"c":252.865,"h":253.6,"l":252.15,"n":453,"o":253.41,"t":"2026-09-23T15:15:00Z","v":13346,"vw":252.902823},{"c":252.975,"h":252.975,"l":252.975,"n":49,"o":252.975,"t":"2026-09-23T15:30:00Z","v":960,"vw":252.975},{"c":253.9,"h":253.9,"l":253.9,"n":37,"o":253.9,"t":"2026-09-23T15:45:00Z","v":485,"vw":253.9},{"c":253.245,"h":253.245,"l":253.245,"n":6,"o":253.245,"t":"2026-09-23T16:00:00Z","v":320,"vw":253.245},{"c":252.005,"h":252.69,"l":252.005,"n":27,"o":252.23,"t":"2026-09-23T16:15:00Z","v":1262,"vw":252.128767},{"c":252.9,"h":252.9,"l":252.13,"n":42,"o":252.13,"t":"2026-09-23T16:30:00Z","v":826,"vw":252.583333},{"c":252.155,"h":252.16,"l":252.15,"n":58,"o":252.16,"t":"2026-09-23T16:45:00Z","v":1383,"vw":252.155},{"c":252.17,"h":252.18,"l":252.17,"n":32,"o":252.18,"t":"2026-09-23T17:00:00Z","v":2944,"vw":252.179612},{"c":253.52,"h":253.52,"l":253.13,"n":78,"o":253.13,"t":"2026-09-23T17:15:00Z","v":1176,"vw":253.34},{"c":253.215,"h":254.04,"l":253.215,"n":20,"o":254.04,"t":"2026-09-23T17:30:00Z","v":436,"vw":253.808908},{"c":253.96,"h":254.81,"l":253.96,"n":67,"o":254.04,"t":"2026-09-23T17:45:00Z","v":1096,"vw":254.2555},{"c":254.665,"h":254.74,"l":253.94,"n":139,"o":253.94,"t":"2026-09-23T18:00:00Z","v":2777,"vw":254.631719},{"c":256.31,"h":257.3025,"l":254.715,"n":178,"o":254.715,"t":"2026-09-23T18:15:00Z","v":3486,"vw":256.296821},{"c":255.32,"h":256.85,"l":255.32,"n":133,"o":256.715,"t":"2026-09-23T18:30:00Z","v":2531,"vw":255.968796},{"c":256.23,"h":256.545,"l":254.27,"n":426,"o":255.21,"t":"2026-09-23T18:45:00Z","v":9589,"vw":255.360807},{"c":255.02,"h":257.29,"l":254.6,"n":688,"o":256.15,"t":"2026-09-23T19:00:00Z","v":19883,"vw":256.539249},{"c":255.38,"h":255.38,"l":254.68,"n":116,"o":255,"t":"2026-09-23T19:15:00Z","v":3292,"vw":254.828459},{"c":254.58,"h":255.32,"l":254.58,"n":170,"o":255.11,"t":"2026-09-23T19:30:00Z","v":3777,"vw":255.028505},{"c":254.18,"h":254.99,"l":253.25,"n":539,"o":254.405,"t":"2026-09-23T19:45:00Z","v":11080,"vw":254.181033},{"c":254.08,"h":254.08,"l":254.08,"n":27,"o":254.08,"t":"2026-09-23T20:00:00Z","v":12502,"vw":254.08},{"c":244.7629,"h":251.86,"l":244.7629,"n":253,"o":247.25,"t":"2026-09-24T13:30:00Z","v":7421,"vw":247.569001},{"c":247.88,"h":249.13,"l":247.05,"n":118,"o":247.05,"t":"2026-09-24T13:45:00Z","v":3538,"vw":248.083978},{"c":247.97,"h":249.55,"l":247.25,"n":84,"o":248.71,"t":"2026-09-24T14:00:00Z","v":1726,"vw":248.308571},{"c":245.855,"h":247.63,"l":245.855,"n":65,"o":247.63,"t":"2026-09-24T14:15:00Z","v":2334,"vw":246.674009},{"c":246.695,"h":247.92,"l":246.695,"n":223,"o":247.14,"t":"2026-09-24T14:30:00Z","v":2474,"vw":247.063134},{"c":247.61,"h":248.5225,"l":246.57,"n":105,"o":246.57,"t":"2026-09-24T14:45:00Z","v":2914,"vw":247.777374},{"c":248.04,"h":248.04,"l":248.04,"n":16,"o":248.04,"t":"2026-09-24T15:00:00Z","v":298,"vw":248.04},{"c":247.935,"h":247.935,"l":247.935,"n":8,"o":247.935,"t":"2026-09-24T15:15:00Z","v":416,"vw":247.935},{"c":247.55,"h":248.1,"l":247.55,"n":23,"o":247.755,"t":"2026-09-24T15:30:00Z","v":2191,"vw":247.763898},{"c":247.7801,"h":247.7801,"l":247.78,"n":9,"o":247.78,"t":"2026-09-24T15:45:00Z","v":976,"vw":247.780044},{"c":248.29,"h":248.29,"l":247.67,"n":50,"o":247.68,"t":"2026-09-24T16:00:00Z","v":631,"vw":247.8275},{"c":251.49,"h":253.42,"l":248.925,"n":153,"o":248.925,"t":"2026-09-24T16:15:00Z","v":2696,"vw":251.615035},{"c":252.26,"h":252.26,"l":250.735,"n":53,"o":250.735,"t":"2026-09-24T16:30:00Z","v":627,"vw":251.87375},{"c":253.225,"h":253.225,"l":252.205,"n":81,"o":252.49,"t":"2026-09-24T16:45:00Z","v":2775,"vw":252.844505},{"c":253.8,"h":253.8,"l":253.5,"n":55,"o":253.5,"t":"2026-09-24T17:00:00Z","v":823,"vw":253.618},{"c":251.31,"h":252.62,"l":251.31,"n":79,"o":252.62,"t":"2026-09-24T17:15:00Z","v":1706,"vw":252.059444},{"c":251.2,"h":251.2,"l":251.2,"n":32,"o":251.2,"t":"2026-09-24T17:30:00Z","v":499,"vw":251.2},{"c":251.46,"h":251.46,"l":251.27,"n":54,"o":251.27,"t":"2026-09-24T17:45:00Z","v":1159,"vw":251.373618},{"c":250.51,"h":251.295,"l":250.51,"n":22,"o":251.295,"t":"2026-09-24T18:00:00Z","v":522,"vw":250.811667},{"c":251.05,"h":251.05,"l":251.05,"n":22,"o":251.05,"t":"2026-09-24T18:30:00Z","v":273,"vw":251.05},{"c":252.175,"h":252.175,"l":252.175,"n":23,"o":252.175,"t":"2026-09-24T18:45:00Z","v":384,"vw":252.175},{"c":252.22,"h":252.22,"l":252.095,"n":70,"o":252.095,"t":"2026-09-24T19:00:00Z","v":1022,"vw":252.155},{"c":251.915,"h":252.35,"l":251.915,"n":67,"o":252.35,"t":"2026-09-24T19:15:00Z","v":804,"vw":252.02625},{"c":251.02,"h":252.095,"l":250.96,"n":189,"o":252.095,"t":"2026-09-24T19:30:00Z","v":4317,"vw":251.438793},{"c":250.93,"h":252.35,"l":250.63,"n":823,"o":250.805,"t":"2026-09-24T19:45:00Z","v":20156,"vw":251.082972},{"c":250.96,"h":250.96,"l":250.96,"n":33,"o":250.96,"t":"2026-09-24T20:00:00Z","v":13806,"vw":250.96},{"c":250.96,"h":250.96,"l":250.96,"n":1,"o":250.96,"t":"2026-09-24T21:15:00Z","v":1167,"vw":250.96},{"c":258.575,"h":258.575,"l":254.705,"n":338,"o":255.4,"t":"2026-09-25T13:30:00Z","v":19130,"vw":256.415771},{"c":258.89,"h":258.89,"l":257.675,"n":50,"o":257.88,"t":"2026-09-25T13:45:00Z","v":1189,"vw":258.313561},{"c":256.075,"h":259.1228,"l":256.075,"n":101,"o":259.1228,"t":"2026-09-25T14:00:00Z","v":5259,"vw":257.534728},{"c":256,"h":257.445,"l":255.265,"n":114,"o":255.78,"t":"2026-09-25T14:15:00Z","v":2251,"vw":256.222158},{"c":254.01,"h":254.01,"l":253.71,"n":35,"o":253.71,"t":"2026-09-25T14:30:00Z","v":852,"vw":253.86},{"c":254.07,"h":255.38,"l":252.735,"n":325,"o":254.3,"t":"2026-09-25T14:45:00Z","v":8451,"vw":254.462338},{"c":253.78,"h":254.45,"l":253.53,"n":113,"o":254.45,"t":"2026-09-25T15:00:00Z","v":2074,"vw":253.851247},{"c":253.24,"h":253.24,"l":253.235,"n":24,"o":253.235,"t":"2026-09-25T15:15:00Z","v":487,"vw":253.238333},{"c":252.49,"h":254.05,"l":252.49,"n":97,"o":254.05,"t":"2026-09-25T15:30:00Z","v":1826,"vw":252.921005},{"c":253.8,"h":253.8,"l":253.105,"n":61,"o":253.105,"t":"2026-09-25T15:45:00Z","v":1207,"vw":253.33875},{"c":255.06,"h":255.15,"l":254.23,"n":100,"o":254.99,"t":"2026-09-25T16:00:00Z","v":2679,"vw":254.716666},{"c":256.495,"h":256.86,"l":255,"n":152,"o":255.4,"t":"2026-09-25T16:15:00Z","v":8672,"vw":255.954043},{"c":253.23,"h":256,"l":252.66,"n":125,"o":255.56,"t":"2026-09-25T16:30:00Z","v":3796,"vw":254.726108},{"c":252.39,"h":253.92,"l":252.39,"n":46,"o":253.215,"t":"2026-09-25T16:45:00Z","v":1886,"vw":252.925667},{"c":252.67,"h":253.66,"l":252.45,"n":12,"o":253.66,"t":"2026-09-25T17:00:00Z","v":442,"vw":252.8625},{"c":255.17,"h":255.17,"l":253.4875,"n":65,"o":253.4875,"t":"2026-09-25T17:15:00Z","v":2142,"vw":254.239203},{"c":253.78,"h":254.02,"l":253.38,"n":27,"o":254.02,"t":"2026-09-25T17:30:00Z","v":926,"vw":253.755836},{"c":253.57,"h":254.05,"l":253.57,"n":67,"o":253.95,"t":"2026-09-25T18:00:00Z","v":1442,"vw":253.85},{"c":254.34,"h":254.36,"l":253.8,"n":75,"o":253.8,"t":"2026-09-25T18:15:00Z","v":3268,"vw":254.097962},{"c":253.59,"h":253.975,"l":253.39,"n":95,"o":253.39,"t":"2026-09-25T18:30:00Z","v":2716,"vw":253.787734},{"c":253.24,"h":253.94,"l":253.24,"n":23,"o":253.94,"t":"2026-09-25T18:45:00Z","v":528,"vw":253.473333},{"c":255.45,"h":255.7,"l":253.25,"n":102,"o":253.82,"t":"2026-09-25T19:00:00Z","v":3190,"vw":254.424193},{"c":253.01,"h":254.89,"l":253.01,"n":72,"o":254.89,"t":"2026-09-25T19:15:00Z","v":2009,"vw":254.052143},{"c":253.025,"h":253.04,"l":252.99,"n":61,"o":253.04,"t":"2026-09-25T19:30:00Z","v":1299,"vw":253.02},{"c":252.99,"h":254.58,"l":252.725,"n":613,"o":253.9499,"t":"2026-09-25T19:45:00Z","v":11989,"vw":253.590368},{"c":252.69,"h":252.69,"l":252.69,"n":16,"o":252.69,"t":"2026-09-25T20:00:00Z","v":25924,"vw":252.69},{"c":252.69,"h":252.69,"l":252.69,"n":1,"o":252.69,"t":"2026-09-25T20:30:00Z","v":2334,"vw":252.69},{"c":250.53,"h":254.55,"l":248.7,"n":447,"o":252.69,"t":"2026-09-28T13:30:00Z","v":20652,"vw":251.326927},{"c":249.905,"h":250.75,"l":249.515,"n":143,"o":249.69,"t":"2026-09-28T13:45:00Z","v":3703,"vw":250.011804},{"c":245.61,"h":251.16,"l":245.61,"n":191,"o":249.905,"t":"2026-09-28T14:00:00Z","v":3623,"vw":248.585981},{"c":248.9,"h":248.9,"l":246.525,"n":770,"o":247,"t":"2026-09-28T14:15:00Z","v":9434,"vw":247.801214},{"c":246.855,"h":248.46,"l":246.855,"n":99,"o":247.8775,"t":"2026-09-28T14:30:00Z","v":3937,"vw":247.733226},{"c":245.34,"h":245.55,"l":244.42,"n":67,"o":245.55,"t":"2026-09-28T14:45:00Z","v":1895,"vw":245.206111},{"c":245.2,"h":245.2,"l":243.4101,"n":70,"o":243.4101,"t":"2026-09-28T15:00:00Z","v":1760,"vw":244.807327},{"c":244.525,"h":244.575,"l":244.11,"n":86,"o":244.555,"t":"2026-09-28T15:15:00Z","v":1208,"vw":244.46},{"c":245.255,"h":245.61,"l":245.09,"n":171,"o":245.61,"t":"2026-09-28T15:30:00Z","v":2226,"vw":245.237284},{"c":246.19,"h":246.19,"l":245.1,"n":42,"o":245.1,"t":"2026-09-28T16:00:00Z","v":1066,"vw":245.627994},{"c":249.22,"h":249.22,"l":245.81,"n":151,"o":246.34,"t":"2026-09-28T16:15:00Z","v":4756,"vw":246.612641},{"c":248.095,"h":248.985,"l":248.095,"n":48,"o":248.985,"t":"2026-09-28T16:30:00Z","v":869,"vw":248.653224},{"c":246.35,"h":247.4,"l":245.81,"n":678,"o":245.81,"t":"2026-09-28T16:45:00Z","v":6623,"vw":246.919185},{"c":248.745,"h":248.745,"l":246.525,"n":286,"o":246.525,"t":"2026-09-28T17:00:00Z","v":4667,"vw":247.100903},{"c":248.46,"h":248.46,"l":248.46,"n":10,"o":248.46,"t":"2026-09-28T17:15:00Z","v":712,"vw":248.46},{"c":247.48,"h":248.075,"l":247.005,"n":626,"o":247.59,"t":"2026-09-28T17:30:00Z","v":8502,"vw":247.582841},{"c":247.345,"h":247.345,"l":247.345,"n":20,"o":247.345,"t":"2026-09-28T18:00:00Z","v":368,"vw":247.345},{"c":247.89,"h":248.11,"l":247.5525,"n":82,"o":248.11,"t":"2026-09-28T18:15:00Z","v":1267,"vw":247.772},{"c":248.28,"h":248.63,"l":247.63,"n":1110,"o":248.03,"t":"2026-09-28T18:30:00Z","v":17781,"vw":248.045125},{"c":249.225,"h":249.225,"l":248.665,"n":94,"o":248.665,"t":"2026-09-28T18:45:00Z","v":2120,"vw":248.977973},{"c":248.58,"h":249.565,"l":248.58,"n":44,"o":249.565,"t":"2026-09-28T19:00:00Z","v":1137,"vw":248.888095},{"c":248.86,"h":249.01,"l":248.29,"n":86,"o":248.29,"t":"2026-09-28T19:15:00Z","v":1313,"vw":248.688889},{"c":248.53,"h":248.69,"l":248.53,"n":45,"o":248.69,"t":"2026-09-28T19:30:00Z","v":766,"vw":248.611569},{"c":248.22,"h":249.08,"l":247.965,"n":630,"o":248.41,"t":"2026-09-28T19:45:00Z","v":13281,"vw":248.297891},{"c":248.07,"h":248.07,"l":248.07,"n":28,"o":248.07,"t":"2026-09-28T20:00:00Z","v":18691,"vw":248.07},{"c":252,"h":252,"l":247.56,"n":252,"o":248.82,"t":"2026-09-29T13:30:00Z","v":7596,"vw":250.459168},{"c":248.49,"h":250.48,"l":247.75,"n":315,"o":250.14,"t":"2026-09-29T13:45:00Z","v":12469,"vw":249.152248},{"c":244.47,"h":246.27,"l":244.47,"n":80,"o":246.1,"t":"2026-09-29T14:00:00Z","v":2450,"vw":245.174965},{"c":245.47,"h":245.47,"l":244.8225,"n":132,"o":244.845,"t":"2026-09-29T14:15:00Z","v":2093,"vw":244.947998},{"c":243.775,"h":245.055,"l":243.62,"n":208,"o":244.45,"t":"2026-09-29T14:30:00Z","v":6015,"vw":244.492545},{"c":244.595,"h":244.6625,"l":243.3325,"n":270,"o":244.035,"t":"2026-09-29T14:45:00Z","v":3813,"vw":244.084706},{"c":243.935,"h":245.2,"l":243.935,"n":110,"o":245.2,"t":"2026-09-29T15:00:00Z","v":1793,"vw":244.383946},{"c":244.02,"h":244.02,"l":242.99,"n":109,"o":243.43,"t":"2026-09-29T15:15:00Z","v":1539,"vw":243.360512},{"c":242.71,"h":243.25,"l":242.545,"n":113,"o":242.545,"t":"2026-09-29T15:30:00Z","v":2083,"vw":242.849071},{"c":243.73,"h":243.73,"l":243.22,"n":66,"o":243.22,"t":"2026-09-29T15:45:00Z","v":1033,"vw":243.329804},{"c":243.54,"h":243.545,"l":243.54,"n":13,"o":243.545,"t":"2026-09-29T16:00:00Z","v":926,"vw":243.544224},{"c":243.28,"h":243.295,"l":243.2675,"n":96,"o":243.2675,"t":"2026-09-29T16:15:00Z","v":1516,"vw":243.280732},{"c":243.275,"h":243.275,"l":243.275,"n":13,"o":243.275,"t":"2026-09-29T16:30:00Z","v":310,"vw":243.275},{"c":242.99,"h":242.99,"l":242.59,"n":75,"o":242.59,"t":"2026-09-29T16:45:00Z","v":1201,"vw":242.823},{"c":243.745,"h":243.94,"l":243.605,"n":54,"o":243.605,"t":"2026-09-29T17:00:00Z","v":1452,"vw":243.78401},{"c":244.105,"h":245.15,"l":244.105,"n":62,"o":245.15,"t":"2026-09-29T17:15:00Z","v":1803,"vw":244.912291},{"c":244.865,"h":244.865,"l":244.865,"n":9,"o":244.865,"t":"2026-09-29T17:30:00Z","v":109,"vw":244.865},{"c":244.72,"h":244.82,"l":244.71,"n":49,"o":244.71,"t":"2026-09-29T17:45:00Z","v":966,"vw":244.74},{"c":245.17,"h":245.56,"l":245.17,"n":56,"o":245.56,"t":"2026-09-29T18:00:00Z","v":1430,"vw":245.352188},{"c":244.91,"h":244.91,"l":244.73,"n":36,"o":244.73,"t":"2026-09-29T18:30:00Z","v":560,"vw":244.79},{"c":245.94,"h":245.94,"l":245.94,"n":6,"o":245.94,"t":"2026-09-29T18:45:00Z","v":164,"vw":245.94},{"c":244.84,"h":244.85,"l":244.84,"n":44,"o":244.85,"t":"2026-09-29T19:00:00Z","v":673,"vw":244.846721},{"c":244.55,"h":244.55,"l":244.55,"n":51,"o":244.55,"t":"2026-09-29T19:15:00Z","v":773,"vw":244.55},{"c":244.62,"h":245.21,"l":244.38,"n":229,"o":245.1,"t":"2026-09-29T19:30:00Z","v":3316,"vw":244.9255},{"c":245.49,"h":245.49,"l":243.68,"n":622,"o":244.38,"t":"2026-09-29T19:45:00Z","v":11045,"vw":244.466153},{"c":245.48,"h":245.48,"l":245.48,"n":18,"o":245.48,"t":"2026-09-29T20:00:00Z","v":13830,"vw":245.48},{"c":245.5,"h":245.5,"l":245.5,"n":13,"o":245.5,"t":"2026-09-30T08:45:00Z","v":1011,"vw":245.5},{"c":244.45,"h":244.51,"l":244.45,"n":7,"o":244.51,"t":"2026-09-30T11:45:00Z","v":378,"vw":244.476542},{"c":245.51,"h":245.51,"l":245.51,"n":1,"o":245.51,"t":"2026-09-30T12:30:00Z","v":102,"vw":245.51},{"c":246.032,"h":247.97,"l":245.4,"n":136,"o":247.97,"t":"2026-09-30T13:30:00Z","v":5120,"vw":246.754557},{"c":243.75,"h":245.11,"l":243.5,"n":130,"o":245.11,"t":"2026-09-30T13:45:00Z","v":3084,"vw":244.164448},{"c":241.5,"h":243.79,"l":241.32,"n":427,"o":243.79,"t":"2026-09-30T14:00:00Z","v":8221,"vw":242.319343},{"c":240.995,"h":242.98,"l":240.995,"n":493,"o":241.5,"t":"2026-09-30T14:15:00Z","v":7326,"vw":241.982203},{"c":240.82,"h":240.82,"l":240.82,"n":7,"o":240.82,"t":"2026-09-30T14:30:00Z","v":249,"vw":240.82},{"c":243.885,"h":243.885,"l":241.87,"n":115,"o":242.6213,"t":"2026-09-30T14:45:00Z","v":1596,"vw":242.63355},{"c":243.605,"h":243.605,"l":243.605,"n":12,"o":243.605,"t":"2026-09-30T15:00:00Z","v":256,"vw":243.605},{"c":242.43,"h":243.565,"l":242.43,"n":67,"o":243.565,"t":"2026-09-30T15:15:00Z","v":1027,"vw":242.964417},{"c":241.66,"h":242.405,"l":241.46,"n":88,"o":242.405,"t":"2026-09-30T15:30:00Z","v":2515,"vw":242.004308},{"c":240.68,"h":241.77,"l":240.68,"n":55,"o":241.41,"t":"2026-09-30T15:45:00Z","v":1348,"vw":241.335301},{"c":241.475,"h":241.475,"l":241.475,"n":13,"o":241.475,"t":"2026-09-30T16:00:00Z","v":146,"vw":241.475},{"c":240.49,"h":241.52,"l":240.49,"n":21,"o":241.52,"t":"2026-09-30T16:15:00Z","v":514,"vw":241.16966},{"c":241.039,"h":241.525,"l":240.88,"n":50,"o":241.525,"t":"2026-09-30T16:30:00Z","v":1135,"vw":241.135022},{"c":241.14,"h":241.21,"l":240.695,"n":68,"o":240.695,"t":"2026-09-30T16:45:00Z","v":1296,"vw":241.04125},{"c":241.495,"h":241.495,"l":241.375,"n":75,"o":241.375,"t":"2026-09-30T17:00:00Z","v":1897,"vw":241.468244},{"c":242.01,"h":242.01,"l":241.63,"n":25,"o":242.01,"t":"2026-09-30T17:30:00Z","v":883,"vw":241.946667},{"c":242.82,"h":242.86,"l":241.68,"n":160,"o":242.0725,"t":"2026-09-30T18:15:00Z","v":5298,"vw":242.186129},{"c":243.275,"h":243.275,"l":242.51,"n":136,"o":242.935,"t":"2026-09-30T18:45:00Z","v":2594,"vw":242.9739},{"c":243.505,"h":243.65,"l":243.3,"n":50,"o":243.3,"t":"2026-09-30T19:00:00Z","v":737,"vw":243.52},{"c":243.3,"h":243.425,"l":243.295,"n":35,"o":243.295,"t":"2026-09-30T19:15:00Z","v":638,"vw":243.34},{"c":244.96,"h":244.96,"l":243.87,"n":67,"o":243.87,"t":"2026-09-30T19:30:00Z","v":1433,"vw":244.184},{"c":243.78,"h":244.405,"l":242.74,"n":747,"o":244.405,"t":"2026-09-30T19:45:00Z","v":19243,"vw":243.828472},{"c":244.12,"h":244.12,"l":244.12,"n":20,"o":244.12,"t":"2026-09-30T20:00:00Z","v":97773,"vw":244.12},{"c":244.12,"h":244.12,"l":244.12,"n":1,"o":244.12,"t":"2026-09-30T20:15:00Z","v":760,"vw":244.12},{"c":244.1,"h":246.075,"l":243.64,"n":428,"o":244.49,"t":"2026-10-01T13:30:00Z","v":16242,"vw":244.33747},{"c":246.1699,"h":246.1699,"l":242,"n":266,"o":244.79,"t":"2026-10-01T13:45:00Z","v":14366,"vw":244.797478},{"c":245.02,"h":245.55,"l":243.18,"n":85,"o":245.03,"t":"2026-10-01T14:00:00Z","v":2839,"vw":244.127931},{"c":247.105,"h":247.105,"l":243.51,"n":371,"o":245.57,"t":"2026-10-01T14:15:00Z","v":17384,"vw":245.340544},{"c":248.11,"h":248.55,"l":247.18,"n":198,"o":247.18,"t":"2026-10-01T14:30:00Z","v":4357,"vw":248.071247},{"c":249.3,"h":249.3,"l":248.825,"n":85,"o":248.825,"t":"2026-10-01T14:45:00Z","v":2712,"vw":249.129134},{"c":248.985,"h":249.105,"l":248.37,"n":189,"o":248.8,"t":"2026-10-01T15:00:00Z","v":3159,"vw":248.8145},{"c":250.7,"h":250.7,"l":249.27,"n":106,"o":249.79,"t":"2026-10-01T15:15:00Z","v":2852,"vw":249.647545},{"c":248.175,"h":249.72,"l":247.64,"n":228,"o":249.72,"t":"2026-10-01T15:30:00Z","v":4636,"vw":248.583188},{"c":249.075,"h":249.075,"l":247.77,"n":54,"o":247.77,"t":"2026-10-01T15:45:00Z","v":848,"vw":248.575},{"c":249.58,"h":249.92,"l":249.58,"n":203,"o":249.85,"t":"2026-10-01T16:00:00Z","v":2886,"vw":249.771063},{"c":248.97,"h":248.97,"l":248.97,"n":5,"o":248.97,"t":"2026-10-01T16:15:00Z","v":204,"vw":248.97},{"c":250,"h":250,"l":249.37,"n":48,"o":249.39,"t":"2026-10-01T16:30:00Z","v":1306,"vw":249.58398},{"c":249.47,"h":250.7375,"l":249.47,"n":150,"o":250,"t":"2026-10-01T16:45:00Z","v":2215,"vw":249.929688},{"c":251.34,"h":251.87,"l":250.285,"n":109,"o":250.285,"t":"2026-10-01T17:00:00Z","v":2499,"vw":251.280556},{"c":252.6601,"h":252.6601,"l":251.685,"n":152,"o":251.685,"t":"2026-10-01T17:15:00Z","v":2256,"vw":251.831776},{"c":253.39,"h":253.885,"l":252.58,"n":247,"o":253.12,"t":"2026-10-01T17:30:00Z","v":4846,"vw":253.245151},{"c":252.49,"h":254.25,"l":252.15,"n":155,"o":253.5,"t":"2026-10-01T17:45:00Z","v":3739,"vw":253.274976},{"c":252.365,"h":252.365,"l":252.01,"n":19,"o":252.01,"t":"2026-10-01T18:00:00Z","v":375,"vw":252.1875},{"c":251.65,"h":251.65,"l":251.65,"n":15,"o":251.65,"t":"2026-10-01T18:15:00Z","v":250,"vw":251.65},{"c":251.38,"h":252.61,"l":251.38,"n":58,"o":252.61,"t":"2026-10-01T18:30:00Z","v":966,"vw":251.995},{"c":252.155,"h":252.3,"l":251.9,"n":96,"o":251.9,"t":"2026-10-01T18:45:00Z","v":1175,"vw":252.121},{"c":251.74,"h":252.61,"l":251.74,"n":70,"o":252.08,"t":"2026-10-01T19:00:00Z","v":1195,"vw":251.991428},{"c":251.44,"h":251.71,"l":251.44,"n":77,"o":251.63,"t":"2026-10-01T19:15:00Z","v":1218,"vw":251.595},{"c":251.33,"h":251.44,"l":250.77,"n":310,"o":251.24,"t":"2026-10-01T19:30:00Z","v":4459,"vw":251.059303},{"c":252.22,"h":252.57,"l":251.33,"n":873,"o":251.33,"t":"2026-10-01T19:45:00Z","v":14214,"vw":252.148426},{"c":252.09,"h":252.09,"l":252.09,"n":33,"o":252.09,"t":"2026-10-01T20:00:00Z","v":16495,"vw":252.09},{"c":252.09,"h":252.09,"l":252.09,"n":1,"o":252.09,"t":"2026-10-01T20:15:00Z","v":385,"vw":252.09},{"c":257.63,"h":259.255,"l":254.51,"n":250,"o":258.92,"t":"2026-10-02T13:30:00Z","v":9357,"vw":257.714034},{"c":258.45,"h":259.8025,"l":256.96,"n":213,"o":259.8025,"t":"2026-10-02T13:45:00Z","v":7632,"vw":258.4343},{"c":257.08,"h":260.5603,"l":257.06,"n":289,"o":259.095,"t":"2026-10-02T14:00:00Z","v":4759,"vw":257.965783},{"c":257.87,"h":258.38,"l":257.14,"n":92,"o":257.14,"t":"2026-10-02T14:15:00Z","v":2821,"vw":257.888917},{"c":258.825,"h":259.45,"l":257.6025,"n":169,"o":257.73,"t":"2026-10-02T14:30:00Z","v":5118,"vw":258.805187},{"c":261.58,"h":261.58,"l":259.81,"n":95,"o":259.81,"t":"2026-10-02T14:45:00Z","v":1560,"vw":260.758425},{"c":259.34,"h":260.955,"l":259.34,"n":150,"o":260.955,"t":"2026-10-02T15:00:00Z","v":3740,"vw":260.047198},{"c":259.62,"h":259.62,"l":259.17,"n":41,"o":259.17,"t":"2026-10-02T15:15:00Z","v":607,"vw":259.395},{"c":260.92,"h":260.92,"l":260.92,"n":39,"o":260.92,"t":"2026-10-02T15:30:00Z","v":798,"vw":260.92},{"c":260.05,"h":260.23,"l":259.75,"n":77,"o":260.13,"t":"2026-10-02T15:45:00Z","v":2027,"vw":260.038099},{"c":258.81,"h":260.21,"l":257.78,"n":344,"o":260.21,"t":"2026-10-02T16:00:00Z","v":9013,"vw":258.904167},{"c":258.41,"h":259.305,"l":258.41,"n":40,"o":258.59,"t":"2026-10-02T16:15:00Z","v":1331,"vw":258.870575},{"c":257.87,"h":257.96,"l":257.87,"n":42,"o":257.96,"t":"2026-10-02T16:30:00Z","v":844,"vw":257.9325},{"c":258.235,"h":258.44,"l":258.235,"n":30,"o":258.44,"t":"2026-10-02T16:45:00Z","v":445,"vw":258.310926},{"c":259.42,"h":259.42,"l":258.59,"n":49,"o":258.59,"t":"2026-10-02T17:00:00Z","v":636,"vw":259.005},{"c":258.25,"h":258.26,"l":258.25,"n":31,"o":258.26,"t":"2026-10-02T17:15:00Z","v":467,"vw":258.255},{"c":258.75,"h":258.85,"l":258.61,"n":93,"o":258.85,"t":"2026-10-02T17:45:00Z","v":1031,"vw":258.675},{"c":258.45,"h":258.45,"l":258.075,"n":18,"o":258.075,"t":"2026-10-02T18:00:00Z","v":326,"vw":258.2625},{"c":258.14,"h":259.335,"l":258.14,"n":29,"o":259.335,"t":"2026-10-02T18:15:00Z","v":1432,"vw":258.337979},{"c":258.835,"h":259.39,"l":258.835,"n":22,"o":259.39,"t":"2026-10-02T18:30:00Z","v":374,"vw":259.167108},{"c":258,"h":258.815,"l":258,"n":65,"o":258.815,"t":"2026-10-02T18:45:00Z","v":1162,"vw":258.167},{"c":257.69,"h":258.34,"l":257.68,"n":129,"o":258.34,"t":"2026-10-02T19:00:00Z","v":2116,"vw":257.96},{"c":258.34,"h":259.5,"l":257.45,"n":289,"o":257.45,"t":"2026-10-02T19:15:00Z","v":8925,"vw":258.533904},{"c":257,"h":259.14,"l":257,"n":503,"o":259.14,"t":"2026-10-02T19:30:00Z","v":10661,"vw":258.126808},{"c":257.81,"h":258.49,"l":257.23,"n":818,"o":257.23,"t":"2026-10-02T19:45:00Z","v":15522,"vw":257.983922},{"c":257.94,"h":257.94,"l":257.94,"n":30,"o":257.94,"t":"2026-10-02T20:00:00Z","v":20401,"vw":257.94},{"c":254.42,"h":260.82,"l":253.005,"n":140,"o":257.5,"t":"2026-10-05T13:30:00Z","v":7514,"vw":258.742913},{"c":256.445,"h":256.445,"l":255.08,"n":76,"o":255.08,"t":"2026-10-05T13:45:00Z","v":1114,"vw":255.828721},{"c":258.1,"h":258.1,"l":257.14,"n":88,"o":257.14,"t":"2026-10-05T14:00:00Z","v":2325,"vw":257.621849},{"c":258.74,"h":260.095,"l":258.74,"n":67,"o":260.095,"t":"2026-10-05T14:15:00Z","v":1320,"vw":259.4175},{"c":259.46,"h":259.88,"l":258.78,"n":180,"o":259.88,"t":"2026-10-05T14:30:00Z","v":3388,"vw":259.094279},{"c":259.21,"h":259.21,"l":259.21,"n":22,"o":259.21,"t":"2026-10-05T14:45:00Z","v":467,"vw":259.21},{"c":260.4109,"h":260.4109,"l":259.17,"n":53,"o":259.71,"t":"2026-10-05T15:00:00Z","v":1114,"vw":259.749082},{"c":259.115,"h":259.955,"l":259.115,"n":23,"o":259.955,"t":"2026-10-05T15:15:00Z","v":353,"vw":259.535},{"c":258.9,"h":258.955,"l":257.98,"n":71,"o":258.955,"t":"2026-10-05T15:30:00Z","v":1564,"vw":258.534167},{"c":258.68,"h":258.68,"l":258.325,"n":25,"o":258.325,"t":"2026-10-05T15:45:00Z","v":371,"vw":258.5025},{"c":260.25,"h":260.25,"l":258.73,"n":95,"o":258.73,"t":"2026-10-05T16:00:00Z","v":1887,"vw":259.3925},{"c":259.32,"h":260.315,"l":258.92,"n":181,"o":260.315,"t":"2026-10-05T16:15:00Z","v":4977,"vw":259.540652},{"c":259.6,"h":259.845,"l":258.93,"n":173,"o":258.93,"t":"2026-10-05T16:30:00Z","v":2108,"vw":259.43875},{"c":258.77,"h":260.8099,"l":258.5,"n":527,"o":259.48,"t":"2026-10-05T16:45:00Z","v":6921,"vw":259.29709},{"c":258.62,"h":258.74,"l":258.02,"n":53,"o":258.74,"t":"2026-10-05T17:00:00Z","v":1300,"vw":258.389533},{"c":258.32,"h":258.545,"l":258.32,"n":44,"o":258.545,"t":"2026-10-05T17:15:00Z","v":877,"vw":258.407069},{"c":258.925,"h":259.42,"l":258.925,"n":44,"o":259.42,"t":"2026-10-05T17:30:00Z","v":838,"vw":259.142105},{"c":257.655,"h":258.4875,"l":257.655,"n":53,"o":258.4875,"t":"2026-10-05T18:45:00Z","v":1433,"vw":258.024583},{"c":259.54,"h":259.54,"l":258.44,"n":61,"o":258.58,"t":"2026-10-05T19:00:00Z","v":1495,"vw":258.652857},{"c":258.67,"h":258.87,"l":258.67,"n":23,"o":258.87,"t":"2026-10-05T19:15:00Z","v":503,"vw":258.803333},{"c":258.33,"h":258.33,"l":258.08,"n":64,"o":258.22,"t":"2026-10-05T19:30:00Z","v":1393,"vw":258.198334},{"c":258.09,"h":258.6,"l":257.32,"n":763,"o":257.59,"t":"2026-10-05T19:45:00Z","v":15493,"vw":257.858654},{"c":257.63,"h":257.63,"l":257.63,"n":30,"o":257.63,"t":"2026-10-05T20:00:00Z","v":17243,"vw":257.63},{"c":257.6,"h":257.6,"l":257.6,"n":2,"o":257.6,"t":"2026-10-06T11:15:00Z","v":390,"vw":257.6},{"c":261.31,"h":263.67,"l":259.84,"n":400,"o":262.08,"t":"2026-10-06T13:30:00Z","v":23950,"vw":261.286044},{"c":259.61,"h":261.04,"l":259.195,"n":235,"o":261.04,"t":"2026-10-06T13:45:00Z","v":5787,"vw":259.741602},{"c":261.61,"h":262.09,"l":259.4,"n":313,"o":259.7,"t":"2026-10-06T14:00:00Z","v":11209,"vw":260.739806},{"c":260.5,"h":261.785,"l":260.5,"n":84,"o":261.74,"t":"2026-10-06T14:15:00Z","v":2796,"vw":261.009324},{"c":260,"h":261.51,"l":259.86,"n":369,"o":259.91,"t":"2026-10-06T14:30:00Z","v":10945,"vw":260.330498},{"c":259.54,"h":260.225,"l":259.54,"n":85,"o":260.225,"t":"2026-10-06T14:45:00Z","v":2710,"vw":259.769545},{"c":259.49,"h":259.49,"l":259.49,"n":23,"o":259.49,"t":"2026-10-06T15:00:00Z","v":832,"vw":259.49},{"c":260.69,"h":260.69,"l":260.3725,"n":48,"o":260.39,"t":"2026-10-06T15:15:00Z","v":1914,"vw":260.465397},{"c":259.98,"h":260.33,"l":259.94,"n":65,"o":260.33,"t":"2026-10-06T15:30:00Z","v":1480,"vw":260.088571},{"c":259.54,"h":259.61,"l":259.54,"n":66,"o":259.61,"t":"2026-10-06T15:45:00Z","v":1477,"vw":259.576667},{"c":259.82,"h":259.82,"l":258.93,"n":71,"o":259.26,"t":"2026-10-06T16:00:00Z","v":2469,"vw":259.603571},{"c":259.525,"h":259.525,"l":259.525,"n":5,"o":259.525,"t":"2026-10-06T16:15:00Z","v":293,"vw":259.525},{"c":258.995,"h":258.995,"l":258.995,"n":6,"o":258.995,"t":"2026-10-06T16:30:00Z","v":214,"vw":258.995},{"c":259.95,"h":259.95,"l":259.245,"n":95,"o":259.245,"t":"2026-10-06T16:45:00Z","v":1983,"vw":259.809},{"c":259.94,"h":259.94,"l":259.94,"n":15,"o":259.94,"t":"2026-10-06T17:00:00Z","v":321,"vw":259.94},{"c":259.62,"h":259.62,"l":259.62,"n":37,"o":259.62,"t":"2026-10-06T17:15:00Z","v":847,"vw":259.62},{"c":259.3,"h":260.5,"l":259.3,"n":63,"o":259.48,"t":"2026-10-06T17:45:00Z","v":1881,"vw":260.004508},{"c":260.09,"h":260.09,"l":260.09,"n":40,"o":260.09,"t":"2026-10-06T18:00:00Z","v":1043,"vw":260.09},{"c":259.62,"h":259.83,"l":259.3,"n":142,"o":259.83,"t":"2026-10-06T18:15:00Z","v":2540,"vw":259.557778},{"c":259.04,"h":259.3,"l":258.86,"n":25,"o":259.3,"t":"2026-10-06T18:30:00Z","v":406,"vw":259.066667},{"c":260.18,"h":260.18,"l":259.575,"n":77,"o":259.575,"t":"2026-10-06T18:45:00Z","v":1283,"vw":259.936667},{"c":259.54,"h":260.23,"l":259.54,"n":94,"o":259.83,"t":"2026-10-06T19:00:00Z","v":2537,"vw":260.042028},{"c":259.315,"h":259.54,"l":258.68,"n":137,"o":259.54,"t":"2026-10-06T19:15:00Z","v":3218,"vw":259.382857},{"c":258.7501,"h":259.83,"l":258.7501,"n":211,"o":259.83,"t":"2026-10-06T19:30:00Z","v":5146,"vw":259.089582},{"c":260.67,"h":261.06,"l":259.115,"n":741,"o":259.115,"t":"2026-10-06T19:45:00Z","v":17065,"vw":260.334587},{"c":260.26,"h":260.26,"l":260.26,"n":26,"o":260.26,"t":"2026-10-06T20:00:00Z","v":18388,"vw":260.26},{"c":254.7,"h":254.7,"l":254.7,"n":6,"o":254.7,"t":"2026-10-07T11:30:00Z","v":117,"vw":254.7},{"c":255.73,"h":256.51,"l":254.6,"n":61,"o":256.51,"t":"2026-10-07T13:00:00Z","v":1729,"vw":255.744016},{"c":256.15,"h":256.51,"l":256.15,"n":18,"o":256.51,"t":"2026-10-07T13:15:00Z","v":357,"vw":256.277742},{"c":253.48,"h":257.3531,"l":249.855,"n":434,"o":256.97,"t":"2026-10-07T13:30:00Z","v":20746,"vw":255.023453},{"c":252.095,"h":252.975,"l":251.755,"n":72,"o":251.765,"t":"2026-10-07T13:45:00Z","v":2413,"vw":252.089186},{"c":250.39,"h":251.385,"l":250.39,"n":40,"o":251.385,"t":"2026-10-07T14:00:00Z","v":597,"vw":250.8875},{"c":248.03,"h":249.7,"l":248.03,"n":276,"o":249.15,"t":"2026-10-07T14:15:00Z","v":6064,"vw":249.034953},{"c":248.53,"h":248.53,"l":247.785,"n":48,"o":247.785,"t":"2026-10-07T14:30:00Z","v":952,"vw":248.14375},{"c":247.2,"h":247.815,"l":245.97,"n":74,"o":247.3375,"t":"2026-10-07T14:45:00Z","v":2534,"vw":246.898077},{"c":247.165,"h":247.165,"l":246.87,"n":15,"o":246.87,"t":"2026-10-07T15:00:00Z","v":415,"vw":247.038333},{"c":247.5025,"h":247.5025,"l":246.99,"n":94,"o":247.18,"t":"2026-10-07T15:15:00Z","v":2382,"vw":247.256875},{"c":247.62,"h":247.62,"l":246.905,"n":103,"o":247.19,"t":"2026-10-07T15:30:00Z","v":3540,"vw":247.159534},{"c":246.82,"h":247.52,"l":246.82,"n":45,"o":247.52,"t":"2026-10-07T15:45:00Z","v":1183,"vw":246.964},{"c":247.17,"h":247.59,"l":247.17,"n":78,"o":247.59,"t":"2026-10-07T16:00:00Z","v":1485,"vw":247.373572},{"c":246,"h":246.93,"l":246,"n":90,"o":246.93,"t":"2026-10-07T16:15:00Z","v":5322,"vw":246.264941},{"c":246.02,"h":246.39,"l":246.02,"n":14,"o":246.39,"t":"2026-10-07T16:30:00Z","v":364,"vw":246.143333},{"c":246.27,"h":246.985,"l":246.04,"n":151,"o":246.66,"t":"2026-10-07T16:45:00Z","v":2405,"vw":246.433333},{"c":246.585,"h":246.585,"l":246.585,"n":61,"o":246.585,"t":"2026-10-07T17:00:00Z","v":571,"vw":246.585},{"c":246.775,"h":247.1,"l":246.52,"n":55,"o":247.09,"t":"2026-10-07T17:15:00Z","v":878,"vw":246.783109},{"c":247.5,"h":247.715,"l":246.87,"n":116,"o":246.87,"t":"2026-10-07T17:30:00Z","v":4308,"vw":247.388937},{"c":247.19,"h":247.5,"l":247.02,"n":186,"o":247.27,"t":"2026-10-07T17:45:00Z","v":7844,"vw":247.413723},{"c":246.645,"h":247.32,"l":246.4,"n":233,"o":247.315,"t":"2026-10-07T18:00:00Z","v":7594,"vw":246.750075},{"c":246.3425,"h":246.365,"l":246.02,"n":101,"o":246.29,"t":"2026-10-07T18:15:00Z","v":1763,"vw":246.230417},{"c":246.53,"h":246.53,"l":246.53,"n":11,"o":246.53,"t":"2026-10-07T18:30:00Z","v":184,"vw":246.53},{"c":246.095,"h":246.095,"l":245.72,"n":42,"o":245.72,"t":"2026-10-07T18:45:00Z","v":848,"vw":245.9075},{"c":245.74,"h":246.5,"l":245.74,"n":39,"o":246.3,"t":"2026-10-07T19:00:00Z","v":748,"vw":246.21},{"c":246.955,"h":247.6,"l":246.3,"n":134,"o":246.305,"t":"2026-10-07T19:15:00Z","v":3249,"vw":246.935217},{"c":246.535,"h":247.16,"l":246.535,"n":100,"o":247.16,"t":"2026-10-07T19:30:00Z","v":2219,"vw":246.859865},{"c":246.99,"h":247.15,"l":246.15,"n":483,"o":246.895,"t":"2026-10-07T19:45:00Z","v":9103,"vw":246.866597},{"c":246.72,"h":246.72,"l":246.72,"n":26,"o":246.72,"t":"2026-10-07T20:00:00Z","v":34512,"vw":246.72},{"c":243.51,"h":244.01,"l":241.51,"n":97,"o":244,"t":"2026-10-08T11:30:00Z","v":1962,"vw":242.903632},{"c":243.21,"h":243.5,"l":243,"n":46,"o":243.5,"t":"2026-10-08T11:45:00Z","v":642,"vw":243.205018},{"c":243.48,"h":245.62,"l":243.48,"n":38,"o":245.62,"t":"2026-10-08T13:30:00Z","v":999,"vw":245.084347},{"c":241.645,"h":244.7813,"l":241.645,"n":165,"o":243.19,"t":"2026-10-08T13:45:00Z","v":5093,"vw":242.726826},{"c":244.55,"h":244.55,"l":242.755,"n":53,"o":243.735,"t":"2026-10-08T14:00:00Z","v":3038,"vw":244.046898},{"c":245.2,"h":245.2,"l":245.2,"n":15,"o":245.2,"t":"2026-10-08T14:15:00Z","v":443,"vw":245.2},{"c":245.21,"h":245.94,"l":245.21,"n":66,"o":245.94,"t":"2026-10-08T14:30:00Z","v":1167,"vw":245.453333},{"c":246.52,"h":247.5,"l":245.22,"n":150,"o":245.31,"t":"2026-10-08T14:45:00Z","v":3416,"vw":246.306459},{"c":244.64,"h":246.385,"l":244.64,"n":125,"o":246.385,"t":"2026-10-08T15:00:00Z","v":2365,"vw":245.35},{"c":244.765,"h":245.08,"l":244.765,"n":31,"o":245.08,"t":"2026-10-08T15:15:00Z","v":535,"vw":244.889506},{"c":244.86,"h":244.86,"l":244.86,"n":7,"o":244.86,"t":"2026-10-08T15:30:00Z","v":177,"vw":244.86},{"c":245.535,"h":245.58,"l":245.015,"n":78,"o":245.015,"t":"2026-10-08T15:45:00Z","v":1150,"vw":245.39875},{"c":245.9725,"h":245.9725,"l":245.9725,"n":5,"o":245.9725,"t":"2026-10-08T16:00:00Z","v":207,"vw":245.9725},{"c":248.1,"h":248.52,"l":247,"n":167,"o":247,"t":"2026-10-08T16:15:00Z","v":4164,"vw":248.03325},{"c":247.84,"h":247.975,"l":247.82,"n":48,"o":247.975,"t":"2026-10-08T16:30:00Z","v":1940,"vw":247.939667},{"c":244.075,"h":248.38,"l":244.075,"n":398,"o":248.155,"t":"2026-10-08T16:45:00Z","v":9769,"vw":246.487244},{"c":244.95,"h":244.95,"l":240.84,"n":513,"o":243.75,"t":"2026-10-08T17:00:00Z","v":12871,"vw":244.201386},{"c":240.59,"h":244.57,"l":240.34,"n":380,"o":244.57,"t":"2026-10-08T17:15:00Z","v":7268,"vw":244.016609},{"c":241.605,"h":241.605,"l":240.9,"n":71,"o":240.9,"t":"2026-10-08T17:30:00Z","v":1718,"vw":241.14625},{"c":244.555,"h":244.555,"l":243.475,"n":74,"o":243.475,"t":"2026-10-08T17:45:00Z","v":1059,"vw":243.977},{"c":244.115,"h":244.115,"l":243.29,"n":55,"o":243.8675,"t":"2026-10-08T18:00:00Z","v":1241,"vw":243.759935},{"c":244.73,"h":244.73,"l":244.09,"n":72,"o":244.09,"t":"2026-10-08T18:15:00Z","v":2109,"vw":244.583846},{"c":243.8,"h":244.26,"l":243.8,"n":28,"o":244.26,"t":"2026-10-08T18:30:00Z","v":532,"vw":243.953333},{"c":242.875,"h":243.685,"l":242.875,"n":56,"o":243.25,"t":"2026-10-08T18:45:00Z","v":1428,"vw":243.165069},{"c":241.915,"h":242.72,"l":241.85,"n":189,"o":242.72,"t":"2026-10-08T19:00:00Z","v":5502,"vw":242.278197},{"c":242.59,"h":243.05,"l":241.86,"n":177,"o":241.86,"t":"2026-10-08T19:15:00Z","v":2762,"vw":242.486},{"c":242.1325,"h":242.51,"l":241.34,"n":167,"o":242.24,"t":"2026-10-08T19:30:00Z","v":4277,"vw":241.803191},{"c":242.58,"h":243.71,"l":242.28,"n":449,"o":242.79,"t":"2026-10-08T19:45:00Z","v":9398,"vw":242.791849},{"c":242.5,"h":242.5,"l":242.5,"n":22,"o":242.5,"t":"2026-10-08T20:00:00Z","v":17223,"vw":242.5},{"c":245.3,"h":245.3,"l":245.3,"n":6,"o":245.3,"t":"2026-10-09T09:00:00Z","v":371,"vw":245.3},{"c":246.7,"h":247.44,"l":246.2,"n":28,"o":246.55,"t":"2026-10-09T11:30:00Z","v":1123,"vw":246.772189},{"c":246.8,"h":247.51,"l":246.3,"n":36,"o":247.51,"t":"2026-10-09T11:45:00Z","v":1386,"vw":247.030495},{"c":247.82,"h":248.41,"l":247.6,"n":16,"o":247.6,"t":"2026-10-09T12:15:00Z","v":479,"vw":248.007701},{"c":248.51,"h":248.51,"l":247.76,"n":45,"o":247.8,"t":"2026-10-09T12:30:00Z","v":864,"vw":248.115211},{"c":248.14,"h":249.1,"l":248,"n":59,"o":248.21,"t":"2026-10-09T12:45:00Z","v":2090,"vw":248.688062},{"c":249.47,"h":249.47,"l":249.47,"n":1,"o":249.47,"t":"2026-10-09T13:00:00Z","v":100,"vw":249.47},{"c":248.83,"h":248.83,"l":248.83,"n":3,"o":248.83,"t":"2026-10-09T13:15:00Z","v":422,"vw":248.83},{"c":244.78,"h":249.88,"l":244.78,"n":313,"o":249.51,"t":"2026-10-09T13:30:00Z","v":13116,"vw":247.781415},{"c":243.42,"h":243.615,"l":242.49,"n":135,"o":243.13,"t":"2026-10-09T13:45:00Z","v":3611,"vw":243.29},{"c":242.915,"h":245.59,"l":242.605,"n":92,"o":243.615,"t":"2026-10-09T14:00:00Z","v":3371,"vw":243.681698},{"c":245.85,"h":246.05,"l":243.6,"n":1150,"o":244.18,"t":"2026-10-09T14:15:00Z","v":9510,"vw":245.047531},{"c":244.57,"h":245.3,"l":244.56,"n":74,"o":245.3,"t":"2026-10-09T14:30:00Z","v":1506,"vw":244.75},{"c":246.315,"h":247.02,"l":245.3175,"n":90,"o":245.3175,"t":"2026-10-09T14:45:00Z","v":3134,"vw":246.263854},{"c":246.6375,"h":247.37,"l":246.585,"n":60,"o":247.17,"t":"2026-10-09T15:00:00Z","v":1911,"vw":246.944284},{"c":247.05,"h":247.37,"l":247.05,"n":77,"o":247.37,"t":"2026-10-09T15:15:00Z","v":2041,"vw":247.203684},{"c":247.325,"h":247.325,"l":246.53,"n":51,"o":246.98,"t":"2026-10-09T15:30:00Z","v":1586,"vw":246.95},{"c":245.21,"h":245.75,"l":245,"n":190,"o":245.75,"t":"2026-10-09T16:15:00Z","v":4008,"vw":245.26564},{"c":245.67,"h":245.85,"l":245.27,"n":35,"o":245.695,"t":"2026-10-09T16:30:00Z","v":864,"vw":245.603},{"c":245.35,"h":245.4,"l":245.18,"n":32,"o":245.18,"t":"2026-10-09T16:45:00Z","v":1356,"vw":245.31},{"c":245.79,"h":245.79,"l":245.6,"n":20,"o":245.6,"t":"2026-10-09T17:15:00Z","v":810,"vw":245.663681},{"c":245.67,"h":245.9475,"l":245.67,"n":24,"o":245.9475,"t":"2026-10-09T17:30:00Z","v":330,"vw":245.80875},{"c":245.94,"h":245.94,"l":245.675,"n":15,"o":245.675,"t":"2026-10-09T17:45:00Z","v":254,"vw":245.8075},{"c":246.18,"h":246.18,"l":245.775,"n":68,"o":245.775,"t":"2026-10-09T18:00:00Z","v":964,"vw":246.045},{"c":246.7675,"h":246.7675,"l":246.7675,"n":3,"o":246.7675,"t":"2026-10-09T18:15:00Z","v":108,"vw":246.7675},{"c":246.4,"h":246.84,"l":246.39,"n":61,"o":246.52,"t":"2026-10-09T18:30:00Z","v":1933,"vw":246.585152},{"c":245.16,"h":246.42,"l":245.16,"n":99,"o":246.42,"t":"2026-10-09T18:45:00Z","v":2585,"vw":245.920909},{"c":246.04,"h":246.04,"l":246.04,"n":7,"o":246.04,"t":"2026-10-09T19:00:00Z","v":129,"vw":246.04},{"c":245.4585,"h":245.4585,"l":245.4585,"n":6,"o":245.4585,"t":"2026-10-09T19:15:00Z","v":249,"vw":245.4585},{"c":245.23,"h":245.74,"l":245.23,"n":129,"o":245.68,"t":"2026-10-09T19:30:00Z","v":2310,"vw":245.511429},{"c":244.13,"h":245.15,"l":244.13,"n":381,"o":245.15,"t":"2026-10-09T19:45:00Z","v":4864,"vw":244.519375},{"c":244.5,"h":244.5,"l":244.5,"n":23,"o":244.5,"t":"2026-10-09T20:00:00Z","v":10037,"vw":244.5},{"c":244.5,"h":244.5,"l":244.5,"n":1,"o":244.5,"t":"2026-10-09T20:15:00Z","v":4668,"vw":244.5},{"c":242,"h":244.4,"l":242,"n":18,"o":244.4,"t":"2026-10-12T11:45:00Z","v":915,"vw":243.066667},{"c":241,"h":242.51,"l":241,"n":18,"o":242.51,"t":"2026-10-12T12:15:00Z","v":873,"vw":241.591384},{"c":241.17,"h":241.47,"l":241.1,"n":53,"o":241.47,"t":"2026-10-12T12:30:00Z","v":884,"vw":241.185},{"c":240.3775,"h":243.4401,"l":238.09,"n":338,"o":241.42,"t":"2026-10-12T13:30:00Z","v":9453,"vw":240.58586},{"c":242,"h":242.06,"l":240.1,"n":126,"o":240.39,"t":"2026-10-12T13:45:00Z","v":5770,"vw":240.848241},{"c":240.62,"h":240.805,"l":239.01,"n":181,"o":240.76,"t":"2026-10-12T14:00:00Z","v":6729,"vw":240.175328},{"c":238.94,"h":239.4575,"l":238.94,"n":101,"o":239.4575,"t":"2026-10-12T14:15:00Z","v":2524,"vw":239.12708},{"c":239.74,"h":239.79,"l":239.393,"n":24,"o":239.393,"t":"2026-10-12T14:30:00Z","v":565,"vw":239.611944},{"c":239.545,"h":239.61,"l":239.545,"n":7,"o":239.61,"t":"2026-10-12T14:45:00Z","v":403,"vw":239.582143},{"c":238.46,"h":239.47,"l":238.46,"n":120,"o":239.34,"t":"2026-10-12T15:00:00Z","v":3987,"vw":239.16188},{"c":240.04,"h":240.04,"l":240.04,"n":25,"o":240.04,"t":"2026-10-12T15:30:00Z","v":421,"vw":240.04},{"c":239.25,"h":239.9425,"l":239.25,"n":112,"o":239.855,"t":"2026-10-12T15:45:00Z","v":2602,"vw":239.413807},{"c":239.52,"h":239.52,"l":239.34,"n":47,"o":239.34,"t":"2026-10-12T16:00:00Z","v":1360,"vw":239.366063},{"c":239.9,"h":239.9,"l":239.02,"n":84,"o":239.02,"t":"2026-10-12T16:15:00Z","v":1048,"vw":239.39},{"c":240.5099,"h":240.5099,"l":240.5099,"n":24,"o":240.5099,"t":"2026-10-12T16:30:00Z","v":264,"vw":240.5099},{"c":237.97,"h":238.81,"l":237.97,"n":121,"o":238.81,"t":"2026-10-12T16:45:00Z","v":2440,"vw":238.360727},{"c":238.115,"h":238.5,"l":238.115,"n":87,"o":238.1325,"t":"2026-10-12T17:15:00Z","v":1251,"vw":238.175714},{"c":237.63,"h":238.225,"l":237.63,"n":55,"o":238.225,"t":"2026-10-12T17:30:00Z","v":915,"vw":237.9275},{"c":238.44,"h":238.44,"l":237.88,"n":130,"o":237.99,"t":"2026-10-12T17:45:00Z","v":3230,"vw":238.051005},{"c":238.97,"h":238.97,"l":238.9144,"n":47,"o":238.9144,"t":"2026-10-12T18:00:00Z","v":659,"vw":238.939905},{"c":239.63,"h":239.63,"l":239.33,"n":12,"o":239.33,"t":"2026-10-12T18:15:00Z","v":332,"vw":239.43},{"c":238.73,"h":239.7475,"l":238.73,"n":133,"o":239.6,"t":"2026-10-12T18:30:00Z","v":2397,"vw":239.31125},{"c":238.7075,"h":239,"l":238.24,"n":112,"o":238.24,"t":"2026-10-12T18:45:00Z","v":2322,"vw":238.760765},{"c":239.8,"h":239.8,"l":239.595,"n":82,"o":239.69,"t":"2026-10-12T19:00:00Z","v":1538,"vw":239.711429},{"c":239,"h":240.605,"l":238.7,"n":122,"o":240.605,"t":"2026-10-12T19:15:00Z","v":3674,"vw":239.441509},{"c":238.91,"h":239.48,"l":238.91,"n":48,"o":239.48,"t":"2026-10-12T19:30:00Z","v":614,"vw":239.103333},{"c":238.43,"h":238.805,"l":237.93,"n":553,"o":238.46,"t":"2026-10-12T19:45:00Z","v":7464,"vw":238.237793},{"c":238.41,"h":238.41,"l":238.41,"n":13,"o":238.41,"t":"2026-10-12T20:00:00Z","v":9955,"vw":238.41},{"c":235.17,"h":235.17,"l":229.28,"n":332,"o":232.41,"t":"2026-10-13T13:30:00Z","v":8505,"vw":231.748208},{"c":235.975,"h":236.43,"l":235.195,"n":92,"o":236.43,"t":"2026-10-13T13:45:00Z","v":2798,"vw":235.643882},{"c":235.19,"h":236.2,"l":235.19,"n":127,"o":235.25,"t":"2026-10-13T14:00:00Z","v":2331,"vw":235.567273},{"c":234.315,"h":235.8,"l":233.03,"n":226,"o":235.8,"t":"2026-10-13T14:15:00Z","v":7407,"vw":233.91678},{"c":233.87,"h":234.41,"l":233.87,"n":83,"o":234.03,"t":"2026-10-13T14:30:00Z","v":2060,"vw":234.101111},{"c":233.075,"h":234.47,"l":233.075,"n":163,"o":234.3,"t":"2026-10-13T14:45:00Z","v":2699,"vw":233.868958},{"c":231.6,"h":232.58,"l":231.6,"n":172,"o":232.56,"t":"2026-10-13T15:00:00Z","v":4604,"vw":232.263924},{"c":229.18,"h":232.1,"l":229.18,"n":165,"o":232.1,"t":"2026-10-13T15:15:00Z","v":5046,"vw":230.715264},{"c":228.82,"h":228.82,"l":227.86,"n":126,"o":228.6,"t":"2026-10-13T15:30:00Z","v":2881,"vw":228.196306},{"c":229.18,"h":229.53,"l":229.18,"n":13,"o":229.53,"t":"2026-10-13T15:45:00Z","v":220,"vw":229.355},{"c":230.465,"h":230.67,"l":230.3,"n":151,"o":230.485,"t":"2026-10-13T16:00:00Z","v":2002,"vw":230.506185},{"c":232.07,"h":232.535,"l":230.86,"n":74,"o":230.86,"t":"2026-10-13T16:15:00Z","v":2646,"vw":231.894231},{"c":232.33,"h":232.85,"l":232.05,"n":82,"o":232.11,"t":"2026-10-13T16:30:00Z","v":2934,"vw":232.437878},{"c":234.085,"h":234.085,"l":232.64,"n":148,"o":232.64,"t":"2026-10-13T16:45:00Z","v":6085,"vw":233.320091},{"c":234,"h":234,"l":232.76,"n":142,"o":232.76,"t":"2026-10-13T17:00:00Z","v":5572,"vw":233.368481},{"c":233.63,"h":234.02,"l":233.63,"n":93,"o":233.86,"t":"2026-10-13T17:15:00Z","v":2076,"vw":233.84},{"c":234.54,"h":234.54,"l":233.57,"n":25,"o":233.57,"t":"2026-10-13T17:30:00Z","v":965,"vw":234.419653},{"c":233.64,"h":234.54,"l":233.64,"n":118,"o":234.28,"t":"2026-10-13T17:45:00Z","v":2113,"vw":234.147345},{"c":235.11,"h":235.11,"l":235.11,"n":16,"o":235.11,"t":"2026-10-13T18:00:00Z","v":323,"vw":235.11},{"c":235.7,"h":235.7,"l":235.7,"n":12,"o":235.7,"t":"2026-10-13T18:15:00Z","v":143,"vw":235.7},{"c":235.5,"h":235.5,"l":235.11,"n":23,"o":235.11,"t":"2026-10-13T18:30:00Z","v":309,"vw":235.305},{"c":234.4,"h":234.96,"l":234.05,"n":355,"o":234.96,"t":"2026-10-13T18:45:00Z","v":3614,"vw":234.545925},{"c":234.74,"h":234.74,"l":233.84,"n":156,"o":234.3575,"t":"2026-10-13T19:00:00Z","v":2103,"vw":234.201188},{"c":234.9,"h":235.815,"l":234.85,"n":145,"o":234.87,"t":"2026-10-13T19:15:00Z","v":1820,"vw":235.164375},{"c":235.47,"h":235.81,"l":234.99,"n":112,"o":235.81,"t":"2026-10-13T19:30:00Z","v":1449,"vw":235.301667},{"c":235.5,"h":236.27,"l":234.715,"n":766,"o":235.18,"t":"2026-10-13T19:45:00Z","v":13077,"vw":235.248743},{"c":235.26,"h":235.26,"l":235.26,"n":28,"o":235.26,"t":"2026-10-13T20:00:00Z","v":23062,"vw":235.26},{"c":230.51,"h":230.81,"l":228.5,"n":23,"o":230.51,"t":"2026-10-14T13:00:00Z","v":1129,"vw":229.775175},{"c":230.73,"h":231.78,"l":228.67,"n":192,"o":229.61,"t":"2026-10-14T13:30:00Z","v":5836,"vw":230.006952},{"c":231.27,"h":231.76,"l":230.41,"n":170,"o":230.65,"t":"2026-10-14T13:45:00Z","v":6821,"vw":231.042651},{"c":233.5,"h":233.955,"l":231.845,"n":126,"o":231.845,"t":"2026-10-14T14:00:00Z","v":3336,"vw":233.118571},{"c":232.47,"h":234.02,"l":232.47,"n":82,"o":234.02,"t":"2026-10-14T14:15:00Z","v":1853,"vw":233.166},{"c":233.02,"h":233.02,"l":231.2,"n":87,"o":231.23,"t":"2026-10-14T14:30:00Z","v":1367,"vw":232.063333},{"c":232.81,"h":232.81,"l":231.98,"n":56,"o":232.05,"t":"2026-10-14T14:45:00Z","v":1162,"vw":232.0925},{"c":232.08,"h":232.08,"l":231.04,"n":174,"o":232,"t":"2026-10-14T15:00:00Z","v":2080,"vw":231.516217},{"c":228.79,"h":230.25,"l":228.79,"n":105,"o":230.25,"t":"2026-10-14T15:15:00Z","v":892,"vw":229.313333},{"c":227.82,"h":229.29,"l":227.82,"n":97,"o":229.2,"t":"2026-10-14T15:30:00Z","v":1768,"vw":228.68857},{"c":228.675,"h":228.675,"l":228.03,"n":36,"o":228.495,"t":"2026-10-14T15:45:00Z","v":1004,"vw":228.3075},{"c":227.56,"h":228.68,"l":227.56,"n":121,"o":228.68,"t":"2026-10-14T16:00:00Z","v":2180,"vw":228.084369},{"c":226.75,"h":226.75,"l":226.3,"n":81,"o":226.48,"t":"2026-10-14T16:15:00Z","v":1835,"vw":226.477189},{"c":225.455,"h":226.2,"l":224.41,"n":399,"o":226.14,"t":"2026-10-14T16:30:00Z","v":15866,"vw":224.815769},{"c":226.43,"h":226.43,"l":226.16,"n":71,"o":226.16,"t":"2026-10-14T16:45:00Z","v":1709,"vw":226.390641},{"c":224.31,"h":226.78,"l":224.3,"n":188,"o":226.78,"t":"2026-10-14T17:00:00Z","v":3845,"vw":225.330047},{"c":223.39,"h":223.84,"l":223.39,"n":43,"o":223.84,"t":"2026-10-14T17:15:00Z","v":674,"vw":223.615},{"c":222.92,"h":223.375,"l":222.85,"n":75,"o":223.02,"t":"2026-10-14T17:30:00Z","v":1640,"vw":223.017869},{"c":222.64,"h":222.64,"l":222.06,"n":53,"o":222.07,"t":"2026-10-14T17:45:00Z","v":841,"vw":222.322657},{"c":223.425,"h":223.425,"l":221.83,"n":155,"o":221.84,"t":"2026-10-14T18:00:00Z","v":4510,"vw":222.179474},{"c":223.19,"h":223.22,"l":223.19,"n":33,"o":223.22,"t":"2026-10-14T18:30:00Z","v":545,"vw":223.200101},{"c":223.355,"h":224.12,"l":222.56,"n":135,"o":223.17,"t":"2026-10-14T18:45:00Z","v":2941,"vw":223.439698},{"c":223.355,"h":223.355,"l":223.355,"n":18,"o":223.355,"t":"2026-10-14T19:00:00Z","v":359,"vw":223.355},{"c":225.35,"h":225.35,"l":223.95,"n":123,"o":223.96,"t":"2026-10-14T19:15:00Z","v":2222,"vw":224.74984},{"c":224.425,"h":226.15,"l":224.19,"n":317,"o":225.695,"t":"2026-10-14T19:30:00Z","v":7507,"vw":224.998456},{"c":223.3,"h":224.88,"l":223.04,"n":947,"o":224.2191,"t":"2026-10-14T19:45:00Z","v":21327,"vw":223.57725},{"c":223.425,"h":223.425,"l":223.425,"n":16,"o":223.425,"t":"2026-10-14T20:00:00Z","v":22724,"vw":223.425},{"c":223.5,"h":223.5,"l":223.45,"n":36,"o":223.45,"t":"2026-10-14T20:45:00Z","v":827,"vw":223.473153},{"c":223.46,"h":223.46,"l":223.46,"n":4,"o":223.46,"t":"2026-10-14T21:15:00Z","v":301,"vw":223.46},{"c":214.96,"h":220,"l":214.96,"n":65,"o":220,"t":"2026-10-15T08:30:00Z","v":1409,"vw":218.239348},{"c":216.99,"h":216.99,"l":216.99,"n":16,"o":216.99,"t":"2026-10-15T08:45:00Z","v":117,"vw":216.99},{"c":220,"h":220,"l":220,"n":2,"o":220,"t":"2026-10-15T11:00:00Z","v":300,"vw":220},{"c":219.69,"h":219.69,"l":219.69,"n":1,"o":219.69,"t":"2026-10-15T11:15:00Z","v":198,"vw":219.69},{"c":218.09,"h":220,"l":218.09,"n":17,"o":220,"t":"2026-10-15T12:00:00Z","v":556,"vw":218.792569},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-10-15T13:00:00Z","v":200,"vw":219},{"c":215,"h":218.56,"l":212.52,"n":388,"o":217.98,"t":"2026-10-15T13:30:00Z","v":14267,"vw":215.617548},{"c":209.47,"h":213.11,"l":208.925,"n":265,"o":213.11,"t":"2026-10-15T13:45:00Z","v":5482,"vw":210.371895},{"c":208.56,"h":211.79,"l":208.48,"n":280,"o":210.29,"t":"2026-10-15T14:00:00Z","v":6926,"vw":209.805333},{"c":210.595,"h":212.09,"l":208.33,"n":369,"o":208.46,"t":"2026-10-15T14:15:00Z","v":11035,"vw":210.487713},{"c":213.27,"h":213.85,"l":208.865,"n":209,"o":210.02,"t":"2026-10-15T14:30:00Z","v":6492,"vw":210.583267},{"c":216.608,"h":216.608,"l":213.12,"n":176,"o":213.12,"t":"2026-10-15T14:45:00Z","v":9156,"vw":213.948423},{"c":215.845,"h":216.8,"l":215.005,"n":402,"o":215.285,"t":"2026-10-15T15:00:00Z","v":16369,"vw":216.181023},{"c":216.12,"h":217.73,"l":215.53,"n":192,"o":217.66,"t":"2026-10-15T15:15:00Z","v":9249,"vw":216.928071},{"c":217.15,"h":217.75,"l":215.13,"n":356,"o":215.3,"t":"2026-10-15T15:30:00Z","v":23149,"vw":216.189801},{"c":218.1,"h":218.57,"l":216.17,"n":111,"o":216.37,"t":"2026-10-15T15:45:00Z","v":4005,"vw":217.503549},{"c":218,"h":218.72,"l":217.2201,"n":263,"o":218.3,"t":"2026-10-15T16:00:00Z","v":7429,"vw":217.918057},{"c":215.675,"h":217.27,"l":215.38,"n":164,"o":217.27,"t":"2026-10-15T16:15:00Z","v":5743,"vw":216.278059},{"c":215,"h":215.805,"l":215,"n":45,"o":215.47,"t":"2026-10-15T16:30:00Z","v":788,"vw":215.51625},{"c":216.09,"h":216.09,"l":215.15,"n":175,"o":215.15,"t":"2026-10-15T16:45:00Z","v":1764,"vw":215.41},{"c":216.25,"h":216.25,"l":214.8801,"n":121,"o":214.98,"t":"2026-10-15T17:00:00Z","v":2658,"vw":215.349295},{"c":216.95,"h":218.07,"l":216.95,"n":40,"o":217.07,"t":"2026-10-15T17:15:00Z","v":579,"vw":217.438293},{"c":215.61,"h":216.18,"l":215.5,"n":104,"o":216.02,"t":"2026-10-15T17:45:00Z","v":3040,"vw":215.967368},{"c":214.34,"h":215.4,"l":214.34,"n":130,"o":215.22,"t":"2026-10-15T18:00:00Z","v":2067,"vw":214.912857},{"c":214.77,"h":215.685,"l":213.82,"n":170,"o":214.03,"t":"2026-10-15T18:15:00Z","v":3834,"vw":214.560714},{"c":215.665,"h":215.93,"l":215.3,"n":93,"o":215.3,"t":"2026-10-15T18:30:00Z","v":1678,"vw":215.58136},{"c":216.29,"h":216.55,"l":216.27,"n":49,"o":216.55,"t":"2026-10-15T18:45:00Z","v":717,"vw":216.40375},{"c":217.815,"h":217.815,"l":216.725,"n":41,"o":216.725,"t":"2026-10-15T19:00:00Z","v":1048,"vw":217.39875},{"c":218.86,"h":219.29,"l":218.86,"n":42,"o":219.29,"t":"2026-10-15T19:15:00Z","v":652,"vw":219.071},{"c":219.64,"h":219.69,"l":218.62,"n":214,"o":218.785,"t":"2026-10-15T19:30:00Z","v":3891,"vw":219.120882},{"c":219.03,"h":220.08,"l":218.04,"n":836,"o":219.23,"t":"2026-10-15T19:45:00Z","v":16020,"vw":218.76293},{"c":219.07,"h":219.07,"l":219.07,"n":20,"o":219.07,"t":"2026-10-15T20:00:00Z","v":12774,"vw":219.07},{"c":219.1,"h":219.1,"l":219.1,"n":22,"o":219.1,"t":"2026-10-15T21:30:00Z","v":522,"vw":219.1},{"c":219.05,"h":219.05,"l":219.05,"n":1,"o":219.05,"t":"2026-10-15T22:00:00Z","v":500,"vw":219.05},{"c":220,"h":220,"l":220,"n":11,"o":220,"t":"2026-10-16T08:00:00Z","v":999,"vw":220},{"c":220.63,"h":220.63,"l":220,"n":32,"o":220,"t":"2026-10-16T08:15:00Z","v":783,"vw":220.244858},{"c":220.07,"h":220.07,"l":220.07,"n":10,"o":220.07,"t":"2026-10-16T08:30:00Z","v":150,"vw":220.07},{"c":221.22,"h":221.45,"l":220.5,"n":68,"o":220.91,"t":"2026-10-16T08:45:00Z","v":1559,"vw":220.922894},{"c":221.01,"h":221.01,"l":219.5,"n":35,"o":219.5,"t":"2026-10-16T09:45:00Z","v":724,"vw":220.288125},{"c":218.3,"h":219.3,"l":218,"n":25,"o":219.01,"t":"2026-10-16T10:00:00Z","v":1033,"vw":218.50323},{"c":218.6,"h":219,"l":218,"n":72,"o":219,"t":"2026-10-16T11:00:00Z","v":1047,"vw":218.446602},{"c":218.56,"h":219.51,"l":218.11,"n":36,"o":218.11,"t":"2026-10-16T11:15:00Z","v":579,"vw":218.660802},{"c":217.21,"h":219.19,"l":216.75,"n":238,"o":219.19,"t":"2026-10-16T11:30:00Z","v":7040,"vw":217.756687},{"c":217.01,"h":217.75,"l":216.61,"n":194,"o":217.75,"t":"2026-10-16T11:45:00Z","v":2259,"vw":217.106454},{"c":217.22,"h":217.5,"l":217.22,"n":9,"o":217.5,"t":"2026-10-16T12:00:00Z","v":747,"vw":217.349027},{"c":217.7,"h":217.7,"l":217.35,"n":13,"o":217.7,"t":"2026-10-16T12:30:00Z","v":1187,"vw":217.569863},{"c":218.2,"h":218.21,"l":218.2,"n":13,"o":218.21,"t":"2026-10-16T12:45:00Z","v":908,"vw":218.20625},{"c":213.9,"h":218.74,"l":213.46,"n":265,"o":218.74,"t":"2026-10-16T13:30:00Z","v":10325,"vw":216.786013},{"c":214.0075,"h":217.25,"l":213.815,"n":145,"o":217.12,"t":"2026-10-16T13:45:00Z","v":4401,"vw":214.6469},{"c":215.115,"h":215.13,"l":214.02,"n":28,"o":214.02,"t":"2026-10-16T14:00:00Z","v":2494,"vw":214.616662},{"c":214.915,"h":215.41,"l":214.525,"n":90,"o":215.41,"t":"2026-10-16T14:15:00Z","v":2058,"vw":214.92808},{"c":214.3,"h":214.8,"l":213.6803,"n":148,"o":214.4,"t":"2026-10-16T14:30:00Z","v":3241,"vw":214.409473},{"c":213.38,"h":213.38,"l":213.11,"n":29,"o":213.11,"t":"2026-10-16T14:45:00Z","v":1046,"vw":213.245},{"c":210.11,"h":214.055,"l":210.1,"n":143,"o":214.055,"t":"2026-10-16T15:00:00Z","v":2441,"vw":211.619904},{"c":210.37,"h":210.895,"l":209.11,"n":336,"o":209.975,"t":"2026-10-16T15:15:00Z","v":12309,"vw":210.007858},{"c":211.1475,"h":211.9599,"l":210.7,"n":93,"o":210.705,"t":"2026-10-16T15:30:00Z","v":1279,"vw":211.1329},{"c":210.35,"h":211.46,"l":210.35,"n":81,"o":210.93,"t":"2026-10-16T15:45:00Z","v":1832,"vw":210.781378},{"c":209.88,"h":211.17,"l":209.37,"n":404,"o":210.71,"t":"2026-10-16T16:00:00Z","v":24990,"vw":210.100002},{"c":211.0775,"h":213.1,"l":209.645,"n":517,"o":209.88,"t":"2026-10-16T16:15:00Z","v":32831,"vw":212.330995},{"c":211.305,"h":211.33,"l":210.81,"n":61,"o":211.33,"t":"2026-10-16T16:30:00Z","v":3552,"vw":211.152572},{"c":210.36,"h":210.55,"l":210.36,"n":41,"o":210.38,"t":"2026-10-16T16:45:00Z","v":702,"vw":210.415},{"c":210.365,"h":210.365,"l":210.36,"n":22,"o":210.36,"t":"2026-10-16T17:00:00Z","v":258,"vw":210.3625},{"c":209.455,"h":210.37,"l":209.455,"n":23,"o":210.37,"t":"2026-10-16T17:15:00Z","v":982,"vw":209.828224},{"c":211.02,"h":211.3134,"l":209.945,"n":124,"o":209.945,"t":"2026-10-16T17:30:00Z","v":1715,"vw":210.577838},{"c":209.72,"h":210.48,"l":209.685,"n":74,"o":210.38,"t":"2026-10-16T17:45:00Z","v":2529,"vw":209.929079},{"c":209.955,"h":209.955,"l":209.46,"n":109,"o":209.735,"t":"2026-10-16T18:00:00Z","v":2288,"vw":209.706859},{"c":209.2925,"h":209.97,"l":208.935,"n":141,"o":209.97,"t":"2026-10-16T18:15:00Z","v":2566,"vw":209.263564},{"c":209.46,"h":209.46,"l":209.27,"n":59,"o":209.285,"t":"2026-10-16T18:30:00Z","v":827,"vw":209.353},{"c":209.05,"h":209.45,"l":208.52,"n":202,"o":209.32,"t":"2026-10-16T18:45:00Z","v":3317,"vw":209.000044},{"c":210.44,"h":210.44,"l":208.62,"n":342,"o":209.05,"t":"2026-10-16T19:00:00Z","v":10945,"vw":209.350728},{"c":209.4,"h":210.755,"l":209.32,"n":295,"o":209.71,"t":"2026-10-16T19:15:00Z","v":11168,"vw":210.215606},{"c":207.91,"h":208.99,"l":207.91,"n":286,"o":208.93,"t":"2026-10-16T19:30:00Z","v":4601,"vw":208.320793},{"c":207.53,"h":208.975,"l":206.73,"n":914,"o":207.58,"t":"2026-10-16T19:45:00Z","v":21638,"vw":207.563311},{"c":207.72,"h":207.72,"l":207.72,"n":22,"o":207.72,"t":"2026-10-16T20:00:00Z","v":24543,"vw":207.72},{"c":207.72,"h":207.72,"l":207.72,"n":1,"o":207.72,"t":"2026-10-16T20:15:00Z","v":1545,"vw":207.72},{"c":215.79,"h":215.79,"l":212,"n":50,"o":212,"t":"2026-10-19T08:00:00Z","v":2246,"vw":214.147314},{"c":214.32,"h":214.32,"l":213.51,"n":17,"o":213.51,"t":"2026-10-19T08:15:00Z","v":311,"vw":213.989388},{"c":212.52,"h":212.52,"l":212.51,"n":22,"o":212.51,"t":"2026-10-19T08:30:00Z","v":248,"vw":212.515},{"c":212.01,"h":213.01,"l":212.01,"n":11,"o":213.01,"t":"2026-10-19T11:15:00Z","v":520,"vw":212.464012},{"c":213.5,"h":213.5,"l":213.01,"n":18,"o":213.01,"t":"2026-10-19T11:45:00Z","v":951,"vw":213.215474},{"c":214.48,"h":214.48,"l":214,"n":16,"o":214,"t":"2026-10-19T12:15:00Z","v":553,"vw":214.110897},{"c":214.48,"h":214.79,"l":214.48,"n":15,"o":214.79,"t":"2026-10-19T12:30:00Z","v":391,"vw":214.628699},{"c":214.86,"h":216.02,"l":212.365,"n":223,"o":216.02,"t":"2026-10-19T13:30:00Z","v":5931,"vw":214.445039},{"c":213.795,"h":216.48,"l":213.57,"n":240,"o":213.92,"t":"2026-10-19T13:45:00Z","v":13933,"vw":214.924302},{"c":213.47,"h":214.08,"l":212.195,"n":103,"o":212.86,"t":"2026-10-19T14:00:00Z","v":2828,"vw":213.191467},{"c":214.2275,"h":214.795,"l":212.95,"n":230,"o":213.47,"t":"2026-10-19T14:15:00Z","v":8984,"vw":213.648039},{"c":214.62,"h":215.395,"l":213.025,"n":255,"o":213.65,"t":"2026-10-19T14:30:00Z","v":10070,"vw":214.108474},{"c":215.66,"h":215.66,"l":214.92,"n":122,"o":214.97,"t":"2026-10-19T14:45:00Z","v":4473,"vw":215.300299},{"c":217.19,"h":217.19,"l":215.5921,"n":93,"o":215.5921,"t":"2026-10-19T15:00:00Z","v":2341,"vw":216.526987},{"c":218.57,"h":218.595,"l":217.82,"n":94,"o":217.83,"t":"2026-10-19T15:15:00Z","v":3826,"vw":218.352064},{"c":217.98,"h":218.75,"l":217.98,"n":87,"o":218.75,"t":"2026-10-19T15:30:00Z","v":3498,"vw":218.127059},{"c":219.71,"h":219.71,"l":218.72,"n":47,"o":219.08,"t":"2026-10-19T15:45:00Z","v":779,"vw":219.060077},{"c":219.185,"h":220,"l":218.56,"n":222,"o":219.2,"t":"2026-10-19T16:00:00Z","v":8898,"vw":219.520303},{"c":218.66,"h":219,"l":218.08,"n":132,"o":218.35,"t":"2026-10-19T16:15:00Z","v":5532,"vw":218.566148},{"c":218.745,"h":218.9,"l":217.735,"n":143,"o":218.57,"t":"2026-10-19T16:30:00Z","v":8909,"vw":218.401719},{"c":216.95,"h":218.745,"l":216.95,"n":145,"o":218.745,"t":"2026-10-19T16:45:00Z","v":8171,"vw":218.117416},{"c":216.74,"h":216.74,"l":216.39,"n":74,"o":216.39,"t":"2026-10-19T17:00:00Z","v":2149,"vw":216.502857},{"c":216.95,"h":217.2,"l":216.595,"n":29,"o":216.595,"t":"2026-10-19T17:15:00Z","v":821,"vw":216.92375},{"c":217.07,"h":217.565,"l":217.07,"n":132,"o":217.565,"t":"2026-10-19T17:30:00Z","v":4994,"vw":217.449104},{"c":214.94,"h":216.9,"l":214.94,"n":152,"o":216.9,"t":"2026-10-19T17:45:00Z","v":4310,"vw":216.504412},{"c":215.76,"h":215.76,"l":215.76,"n":4,"o":215.76,"t":"2026-10-19T18:00:00Z","v":109,"vw":215.76},{"c":214.75,"h":215.49,"l":214.75,"n":76,"o":215.49,"t":"2026-10-19T18:15:00Z","v":1802,"vw":215.018571},{"c":214.37,"h":214.37,"l":214.37,"n":89,"o":214.37,"t":"2026-10-19T18:30:00Z","v":1000,"vw":214.37},{"c":214.28,"h":215.1399,"l":213.52,"n":72,"o":214.3,"t":"2026-10-19T18:45:00Z","v":2248,"vw":214.163434},{"c":214.62,"h":214.62,"l":214.48,"n":25,"o":214.48,"t":"2026-10-19T19:00:00Z","v":744,"vw":214.53625},{"c":215.015,"h":215.12,"l":214.11,"n":146,"o":214.11,"t":"2026-10-19T19:15:00Z","v":2387,"vw":214.725188},{"c":214.79,"h":215.285,"l":214.79,"n":89,"o":215.285,"t":"2026-10-19T19:30:00Z","v":2827,"vw":215.015635},{"c":215.4,"h":215.55,"l":214.615,"n":614,"o":214.75,"t":"2026-10-19T19:45:00Z","v":15298,"vw":215.111764},{"c":215.57,"h":215.57,"l":215.57,"n":20,"o":215.57,"t":"2026-10-19T20:00:00Z","v":18700,"vw":215.57},{"c":215.57,"h":215.57,"l":215.57,"n":1,"o":215.57,"t":"2026-10-19T20:15:00Z","v":3090,"vw":215.57},{"c":212,"h":214,"l":212,"n":23,"o":214,"t":"2026-10-20T10:45:00Z","v":1268,"vw":213.818182},{"c":211.22,"h":212.51,"l":210.5,"n":81,"o":212.51,"t":"2026-10-20T11:00:00Z","v":4895,"vw":212.00122},{"c":210,"h":210,"l":210,"n":6,"o":210,"t":"2026-10-20T11:30:00Z","v":183,"vw":210},{"c":208.5,"h":208.5,"l":208.5,"n":24,"o":208.5,"t":"2026-10-20T11:45:00Z","v":490,"vw":208.5},{"c":209.43,"h":209.43,"l":209.43,"n":3,"o":209.43,"t":"2026-10-20T12:00:00Z","v":352,"vw":209.43},{"c":210.5,"h":210.5,"l":210,"n":6,"o":210,"t":"2026-10-20T12:30:00Z","v":527,"vw":210.260994},{"c":205.8,"h":214.56,"l":205.61,"n":396,"o":214.56,"t":"2026-10-20T13:30:00Z","v":16659,"vw":209.333198},{"c":209.79,"h":209.79,"l":205.16,"n":115,"o":205.16,"t":"2026-10-20T13:45:00Z","v":2291,"vw":207.151327},{"c":211.75,"h":211.75,"l":210.44,"n":242,"o":210.44,"t":"2026-10-20T14:00:00Z","v":7973,"vw":211.206529},{"c":212.77,"h":213.445,"l":211.3,"n":253,"o":211.82,"t":"2026-10-20T14:15:00Z","v":10406,"vw":212.077325},{"c":214.77,"h":215.665,"l":214.77,"n":66,"o":215.6475,"t":"2026-10-20T14:30:00Z","v":1998,"vw":215.105334},{"c":216.03,"h":216.805,"l":216.03,"n":42,"o":216.805,"t":"2026-10-20T14:45:00Z","v":1024,"vw":216.133748},{"c":213.47,"h":216.1,"l":213.47,"n":98,"o":216.1,"t":"2026-10-20T15:00:00Z","v":1946,"vw":214.823333},{"c":212.66,"h":213.7,"l":212.66,"n":29,"o":213.7,"t":"2026-10-20T15:30:00Z","v":714,"vw":213.44},{"c":213.85,"h":214.11,"l":213.65,"n":428,"o":214.01,"t":"2026-10-20T15:45:00Z","v":6830,"vw":213.82834},{"c":213.41,"h":214.2,"l":213.41,"n":545,"o":214.1,"t":"2026-10-20T16:00:00Z","v":10209,"vw":214.05088},{"c":212.88,"h":212.88,"l":212.88,"n":16,"o":212.88,"t":"2026-10-20T16:15:00Z","v":369,"vw":212.88},{"c":213.13,"h":213.93,"l":213.045,"n":58,"o":213.3,"t":"2026-10-20T16:30:00Z","v":1229,"vw":213.341},{"c":211.98,"h":213.27,"l":211.98,"n":51,"o":213.27,"t":"2026-10-20T16:45:00Z","v":699,"vw":212.523333},{"c":214.085,"h":214.085,"l":212.41,"n":139,"o":212.41,"t":"2026-10-20T17:15:00Z","v":2805,"vw":213.257923},{"c":214.09,"h":214.09,"l":214.09,"n":5,"o":214.09,"t":"2026-10-20T17:30:00Z","v":181,"vw":214.09},{"c":214.36,"h":214.675,"l":214.35,"n":102,"o":214.35,"t":"2026-10-20T17:45:00Z","v":2932,"vw":214.492967},{"c":214.7,"h":215.2699,"l":214.545,"n":75,"o":214.6925,"t":"2026-10-20T18:00:00Z","v":2535,"vw":214.786652},{"c":214.435,"h":214.77,"l":214.06,"n":208,"o":214.74,"t":"2026-10-20T18:15:00Z","v":5204,"vw":214.662393},{"c":213.65,"h":214.36,"l":213.65,"n":103,"o":214.36,"t":"2026-10-20T18:30:00Z","v":3037,"vw":214.027242},{"c":213.72,"h":214.15,"l":213.72,"n":43,"o":214.145,"t":"2026-10-20T18:45:00Z","v":1499,"vw":213.8625},{"c":214.915,"h":214.915,"l":213.805,"n":86,"o":213.805,"t":"2026-10-20T19:00:00Z","v":1937,"vw":214.544612},{"c":214.085,"h":214.4,"l":214.02,"n":62,"o":214.4,"t":"2026-10-20T19:15:00Z","v":1128,"vw":214.261},{"c":213.98,"h":214.09,"l":213.98,"n":58,"o":214.09,"t":"2026-10-20T19:30:00Z","v":823,"vw":214.039299},{"c":212.66,"h":214.64,"l":212.15,"n":582,"o":214.41,"t":"2026-10-20T19:45:00Z","v":11720,"vw":213.448635},{"c":212.4,"h":212.4,"l":212.4,"n":27,"o":212.4,"t":"2026-10-20T20:00:00Z","v":16725,"vw":212.4},{"c":212.4,"h":212.4,"l":212.4,"n":1,"o":212.4,"t":"2026-10-20T20:15:00Z","v":6180,"vw":212.4},{"c":214,"h":214.1,"l":213,"n":92,"o":214,"t":"2026-10-21T09:00:00Z","v":3220,"vw":213.841064},{"c":214.58,"h":214.58,"l":214.5,"n":54,"o":214.5,"t":"2026-10-21T09:15:00Z","v":1109,"vw":214.515936},{"c":215,"h":215,"l":215,"n":5,"o":215,"t":"2026-10-21T09:30:00Z","v":113,"vw":215},{"c":214.51,"h":214.51,"l":214.51,"n":11,"o":214.51,"t":"2026-10-21T10:15:00Z","v":231,"vw":214.51},{"c":216.13,"h":216.81,"l":215.5,"n":19,"o":215.5,"t":"2026-10-21T11:00:00Z","v":538,"vw":216.074422},{"c":217.14,"h":217.51,"l":216.5,"n":63,"o":216.5,"t":"2026-10-21T11:30:00Z","v":1960,"vw":217.141763},{"c":217.68,"h":218,"l":217,"n":22,"o":218,"t":"2026-10-21T12:00:00Z","v":724,"vw":217.619726},{"c":217.86,"h":217.86,"l":217.51,"n":10,"o":217.51,"t":"2026-10-21T13:00:00Z","v":620,"vw":217.717358},{"c":215.26,"h":218.29,"l":214.01,"n":320,"o":215.57,"t":"2026-10-21T13:30:00Z","v":12073,"vw":216.53781},{"c":218.86,"h":219.05,"l":217,"n":210,"o":217.9,"t":"2026-10-21T13:45:00Z","v":12393,"vw":218.370482},{"c":219,"h":220.39,"l":217.7425,"n":447,"o":219.27,"t":"2026-10-21T14:00:00Z","v":26796,"vw":219.736537},{"c":219.16,"h":219.45,"l":218.835,"n":76,"o":218.835,"t":"2026-10-21T14:15:00Z","v":1402,"vw":219.143889},{"c":218.76,"h":219.535,"l":218.76,"n":27,"o":219.535,"t":"2026-10-21T14:30:00Z","v":669,"vw":219.329},{"c":219.145,"h":220.01,"l":218.47,"n":86,"o":219.55,"t":"2026-10-21T14:45:00Z","v":6500,"vw":219.021554},{"c":218.86,"h":219.14,"l":218.48,"n":60,"o":218.995,"t":"2026-10-21T15:00:00Z","v":1418,"vw":218.964375},{"c":217.78,"h":218.99,"l":217.78,"n":92,"o":218.69,"t":"2026-10-21T15:15:00Z","v":2235,"vw":218.569063},{"c":218.21,"h":218.21,"l":218.21,"n":10,"o":218.21,"t":"2026-10-21T15:30:00Z","v":166,"vw":218.21},{"c":219.285,"h":219.285,"l":219.16,"n":20,"o":219.27,"t":"2026-10-21T15:45:00Z","v":519,"vw":219.238333},{"c":219.43,"h":219.43,"l":218.59,"n":44,"o":219.02,"t":"2026-10-21T16:00:00Z","v":1351,"vw":218.965554},{"c":219.535,"h":219.535,"l":218.925,"n":69,"o":218.925,"t":"2026-10-21T16:15:00Z","v":1316,"vw":219.317724},{"c":219.55,"h":220.635,"l":218.6,"n":1192,"o":219,"t":"2026-10-21T16:30:00Z","v":26225,"vw":219.174072},{"c":220.29,"h":220.3,"l":219.3,"n":1056,"o":219.55,"t":"2026-10-21T16:45:00Z","v":20249,"vw":219.613981},{"c":220.12,"h":220.12,"l":219.96,"n":14,"o":219.96,"t":"2026-10-21T17:00:00Z","v":329,"vw":220.04},{"c":220.86,"h":221.7,"l":220.86,"n":36,"o":220.93,"t":"2026-10-21T17:15:00Z","v":791,"vw":221.163333},{"c":220.52,"h":221.11,"l":220.5,"n":78,"o":221.11,"t":"2026-10-21T17:30:00Z","v":1702,"vw":220.712632},{"c":220.845,"h":221.26,"l":220.515,"n":81,"o":220.515,"t":"2026-10-21T17:45:00Z","v":2476,"vw":220.962409},{"c":220.845,"h":220.845,"l":220.845,"n":5,"o":220.845,"t":"2026-10-21T18:00:00Z","v":112,"vw":220.845},{"c":220.6,"h":221.255,"l":220.6,"n":94,"o":221.255,"t":"2026-10-21T18:15:00Z","v":2498,"vw":220.828128},{"c":219.81,"h":220.61,"l":219.58,"n":104,"o":220.61,"t":"2026-10-21T18:45:00Z","v":2041,"vw":219.880278},{"c":219.67,"h":219.67,"l":218.99,"n":132,"o":219.65,"t":"2026-10-21T19:00:00Z","v":1086,"vw":219.4925},{"c":221.55,"h":221.55,"l":220.44,"n":111,"o":220.45,"t":"2026-10-21T19:15:00Z","v":2475,"vw":220.874539},{"c":220.455,"h":221.52,"l":220.455,"n":82,"o":221.52,"t":"2026-10-21T19:30:00Z","v":1439,"vw":220.999286},{"c":220.99,"h":220.99,"l":219.835,"n":610,"o":220.31,"t":"2026-10-21T19:45:00Z","v":10827,"vw":220.50612},{"c":220.55,"h":220.55,"l":220.55,"n":25,"o":220.55,"t":"2026-10-21T20:00:00Z","v":23760,"vw":220.55},{"c":220.55,"h":220.55,"l":220.55,"n":1,"o":220.55,"t":"2026-10-21T20:15:00Z","v":12360,"vw":220.55},{"c":211.08,"h":213,"l":211,"n":37,"o":213,"t":"2026-10-22T08:00:00Z","v":2022,"vw":212.110828},{"c":210.95,"h":211.81,"l":210,"n":110,"o":211.7,"t":"2026-10-22T08:15:00Z","v":3502,"vw":210.996073},{"c":210.57,"h":210.57,"l":210,"n":23,"o":210,"t":"2026-10-22T10:00:00Z","v":223,"vw":210.285},{"c":208.28,"h":213.97,"l":208.28,"n":226,"o":209.14,"t":"2026-10-22T13:30:00Z","v":22006,"vw":211.909992},{"c":208.63,"h":209.125,"l":205.16,"n":63,"o":209.125,"t":"2026-10-22T13:45:00Z","v":1289,"vw":207.641204},{"c":204.12,"h":208.69,"l":203.79,"n":135,"o":208.69,"t":"2026-10-22T14:00:00Z","v":3749,"vw":205.31694},{"c":200.8,"h":204.33,"l":200.8,"n":147,"o":204.33,"t":"2026-10-22T14:15:00Z","v":1192,"vw":201.976667},{"c":202.62,"h":202.62,"l":201.21,"n":66,"o":201.21,"t":"2026-10-22T14:30:00Z","v":1859,"vw":202.285953},{"c":203.2,"h":203.2,"l":202.31,"n":49,"o":202.31,"t":"2026-10-22T14:45:00Z","v":860,"vw":202.67},{"c":201.885,"h":201.885,"l":201.885,"n":7,"o":201.885,"t":"2026-10-22T15:00:00Z","v":204,"vw":201.885},{"c":201.14,"h":202.32,"l":201.14,"n":75,"o":202.035,"t":"2026-10-22T15:15:00Z","v":1941,"vw":201.962347},{"c":201.89,"h":201.89,"l":200.12,"n":173,"o":200.295,"t":"2026-10-22T15:30:00Z","v":4835,"vw":201.375104},{"c":202.25,"h":202.25,"l":201.56,"n":62,"o":201.56,"t":"2026-10-22T15:45:00Z","v":1201,"vw":202.04823},{"c":203.04,"h":203.04,"l":202.91,"n":45,"o":202.93,"t":"2026-10-22T16:00:00Z","v":877,"vw":202.995307},{"c":203.655,"h":204.1714,"l":203.5262,"n":139,"o":203.5262,"t":"2026-10-22T16:15:00Z","v":3370,"vw":203.849069},{"c":203.27,"h":203.6,"l":203.27,"n":111,"o":203.27,"t":"2026-10-22T16:30:00Z","v":2837,"vw":203.367667},{"c":203.225,"h":203.225,"l":203.205,"n":51,"o":203.21,"t":"2026-10-22T16:45:00Z","v":1309,"vw":203.211667},{"c":201.7,"h":203.105,"l":201.7,"n":105,"o":203.105,"t":"2026-10-22T17:00:00Z","v":4429,"vw":202.267},{"c":203.04,"h":203.04,"l":201.257,"n":141,"o":201.257,"t":"2026-10-22T17:15:00Z","v":4167,"vw":202.19455},{"c":201.895,"h":203.79,"l":201.895,"n":99,"o":203.79,"t":"2026-10-22T17:30:00Z","v":9169,"vw":202.7685},{"c":202.105,"h":202.105,"l":202.105,"n":41,"o":202.105,"t":"2026-10-22T17:45:00Z","v":1255,"vw":202.105},{"c":201.93,"h":201.93,"l":201.49,"n":45,"o":201.49,"t":"2026-10-22T18:00:00Z","v":685,"vw":201.71},{"c":201.58,"h":202.09,"l":201.58,"n":22,"o":202.09,"t":"2026-10-22T18:15:00Z","v":371,"vw":201.835},{"c":201.705,"h":201.705,"l":201.705,"n":6,"o":201.705,"t":"2026-10-22T18:30:00Z","v":108,"vw":201.705},{"c":202,"h":202.49,"l":201.99,"n":210,"o":202.36,"t":"2026-10-22T18:45:00Z","v":5921,"vw":202.178766},{"c":202.01,"h":202.11,"l":200.85,"n":122,"o":201.4,"t":"2026-10-22T19:00:00Z","v":1984,"vw":201.650299},{"c":202.215,"h":202.48,"l":201.7,"n":147,"o":202.15,"t":"2026-10-22T19:15:00Z","v":3631,"vw":202.054588},{"c":201.09,"h":202.1975,"l":201.09,"n":105,"o":202.1975,"t":"2026-10-22T19:30:00Z","v":1916,"vw":201.49775},{"c":199.58,"h":202.04,"l":199.24,"n":698,"o":200.91,"t":"2026-10-22T19:45:00Z","v":14117,"vw":200.638404},{"c":199.81,"h":199.81,"l":199.81,"n":7,"o":199.81,"t":"2026-10-22T20:00:00Z","v":17982,"vw":199.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":5,"strike":318.4401455452976,"iv":1.3393348706383679,"gamma":0.0030932215107263863,"theta":-0.3063736458391439,"vega":0.1312676028753642,"rho":0.019521814323103858,"breakevenPct":61.873852932935065},{"delta":0.2,"premium":5.018801770161991,"strike":256.2396459676018,"iv":0.8970742144971728,"gamma":0.005540400197365905,"theta":-0.24768381407655132,"vega":0.15757324710937073,"rho":0.02720475109329755,"breakevenPct":30.75343963653661},{"delta":0.25,"premium":5.198494983277592,"strike":232.5752508361204,"iv":0.6810013377926422,"gamma":0.008287959866220737,"theta":-0.21445083612040133,"vega":0.17886120401337793,"rho":0.034778789045791986,"breakevenPct":18.999922836393566},{"delta":0.3,"premium":6.477902843601895,"strike":224.98815165876778,"iv":0.6590548578199052,"gamma":0.009301421800947868,"theta":-0.22668708530805687,"vega":0.19442962085308058,"rho":0.04162079327500226,"breakevenPct":15.84307817545151},{"delta":0.35,"premium":8.007692307692306,"strike":219.23076923076923,"iv":0.6639076923076923,"gamma":0.009915384615384616,"theta":-0.24488461538461537,"vega":0.2081,"rho":0.04830014897897101,"breakevenPct":13.727271677324222},{"delta":0.4,"premium":9.955111976630965,"strike":214.3622200584226,"iv":0.6816778967867576,"gamma":0.010012755598831549,"theta":-0.26124294060370007,"vega":0.21569493670886078,"rho":0.05469478625656213,"breakevenPct":12.265318069692977},{"delta":0.45,"premium":11.913807106598986,"strike":209.4720812182741,"iv":0.6973677157360406,"gamma":0.010105279187817258,"theta":-0.27595279187817257,"vega":0.22254751269035533,"rho":0.0610811447603873,"breakevenPct":10.798202454768571},{"delta":0.5,"premium":13.969644670050762,"strike":204.39593908629442,"iv":0.6951342131979695,"gamma":0.010156040609137057,"theta":-0.2764604060913705,"vega":0.22300436548223349,"rho":0.06739617844407511,"breakevenPct":9.28661416162613},{"delta":0.55,"premium":16.11413043478261,"strike":199.33794466403162,"iv":0.6950272727272727,"gamma":0.010133794466403162,"theta":-0.27691324110671933,"vega":0.2227379446640316,"rho":0.07364623802336467,"breakevenPct":7.828474600277376},{"delta":0.6,"premium":18.918248945147678,"strike":194.3565400843882,"iv":0.7103845991561181,"gamma":0.009609915611814346,"theta":-0.2770643459915612,"vega":0.21737046413502112,"rho":0.07941232839846361,"breakevenPct":6.738796371320685},{"delta":0.65,"premium":22.284533898305085,"strike":189.07838983050848,"iv":0.7330603813559322,"gamma":0.008926271186440677,"theta":-0.2749194915254237,"vega":0.20831716101694914,"rho":0.08476031712922155,"breakevenPct":5.781954721392101},{"delta":0.7,"premium":25.489887640449435,"strike":183.70786516853934,"iv":0.7330337078651685,"gamma":0.008419101123595507,"theta":-0.2594168539325843,"vega":0.19550786516853935,"rho":0.09021576092396155,"breakevenPct":4.698339827330349},{"delta":0.75,"premium":29.51282051282051,"strike":177.82051282051282,"iv":0.7433666666666666,"gamma":0.007551282051282052,"theta":-0.24177179487179487,"vega":0.17866153846153845,"rho":0.09505750230680017,"breakevenPct":3.7652436481323917},{"delta":0.8,"premium":34.333509234828504,"strike":171.3060686015831,"iv":0.7568155672823219,"gamma":0.0065828496042216345,"theta":-0.2188810026385224,"vega":0.15741899736147755,"rho":0.09926822958134077,"breakevenPct":2.9175606007765436},{"delta":0.85,"premium":42.25090579710145,"strike":162.04710144927537,"iv":0.8171398550724638,"gamma":0.00508659420289855,"theta":-0.19833333333333333,"vega":0.13110978260869566,"rho":0.10106730080228582,"breakevenPct":2.2461374537694843},{"delta":0.9,"premium":52.15000000000001,"strike":150.7142857142857,"iv":0.872257142857143,"gamma":0.003585714285714284,"theta":-0.1621571428571428,"vega":0.09875714285714282,"rho":0.10128978219805151,"breakevenPct":1.5285950224141536}],"put":[{"delta":0.15,"premium":5,"strike":155.72961804339207,"iv":1.0017736527902712,"gamma":0.00413966047236049,"theta":-0.22241423864617205,"vega":0.1312498086091383,"rho":-0.028305825252770225,"breakevenPct":24.563526328315866},{"delta":0.2,"premium":5.02311856715446,"strike":172.311856715446,"iv":0.7247554235348848,"gamma":0.006872093075180727,"theta":-0.19138479062701858,"vega":0.15753460089289345,"rho":-0.0365244416642852,"breakevenPct":16.276093214407926},{"delta":0.25,"premium":5.731228956228956,"strike":180.91750841750843,"iv":0.6193363636363637,"gamma":0.009091750841750842,"theta":-0.18485555555555555,"vega":0.17849848484848485,"rho":-0.04519674350760965,"breakevenPct":12.323567658635978},{"delta":0.3,"premium":7.704913294797688,"strike":185.14450867052022,"iv":0.6501219653179191,"gamma":0.009520231213872831,"theta":-0.21216416184971096,"vega":0.1957843930635838,"rho":-0.05475745999448624,"breakevenPct":11.195838358579381},{"delta":0.35,"premium":9.535356454720617,"strike":189.96146435452795,"iv":0.6475208092485549,"gamma":0.010194605009633912,"theta":-0.2243028901734104,"vega":0.20859749518304432,"rho":-0.0642464824148071,"breakevenPct":9.701162154142782},{"delta":0.4,"premium":11.825229357798168,"strike":194.55045871559633,"iv":0.658603119266055,"gamma":0.010382018348623854,"theta":-0.23705027522935782,"vega":0.21743688073394496,"rho":-0.07404021336701377,"breakevenPct":8.550508303989712},{"delta":0.45,"premium":13.702014652014652,"strike":199.13003663003664,"iv":0.6404540293040293,"gamma":0.010978205128205128,"theta":-0.23466556776556777,"vega":0.2225952380952381,"rho":-0.08354352853875525,"breakevenPct":7.197826946588277},{"delta":0.5,"premium":16.30420954162769,"strike":203.78858746492048,"iv":0.6384837231057062,"gamma":0.01102422825070159,"theta":-0.23276342376052386,"vega":0.22278016838166512,"rho":-0.09357634201352359,"breakevenPct":6.1686712760658695},{"delta":0.55,"premium":19.087184284377926,"strike":208.46585594013098,"iv":0.641056220767072,"gamma":0.010930682881197381,"theta":-0.2313602432179607,"vega":0.22189148737137512,"rho":-0.1037408227249284,"breakevenPct":5.220623764699947},{"delta":0.6,"premium":21.949860724233982,"strike":213.11977715877438,"iv":0.6333518105849583,"gamma":0.01074401114206128,"theta":-0.22054233983286908,"vega":0.21576601671309192,"rho":-0.11395590937894638,"breakevenPct":4.324149724968527},{"delta":0.65,"premium":24.851439182915506,"strike":217.7623026926648,"iv":0.6206312906220984,"gamma":0.01051188486536676,"theta":-0.2051291550603528,"vega":0.20708449396471681,"rho":-0.1241956965525732,"breakevenPct":3.4528484511539457},{"delta":0.7,"premium":28.699578313253006,"strike":223.12048192771084,"iv":0.6169027710843373,"gamma":0.009931927710843374,"theta":-0.188775421686747,"vega":0.19456831325301208,"rho":-0.13515525023978509,"breakevenPct":2.697110447696397},{"delta":0.75,"premium":33.42849397590361,"strike":229.14457831325302,"iv":0.6215413253012048,"gamma":0.009028313253012048,"theta":-0.17154650602409638,"vega":0.17848397590361445,"rho":-0.14678454805739857,"breakevenPct":2.0489042904011807},{"delta":0.8,"premium":38.682372214941026,"strike":235.62254259501967,"iv":0.6135975098296199,"gamma":0.008000393184796855,"theta":-0.14419213630406288,"vega":0.15623997378768018,"rho":-0.15881750455673932,"breakevenPct":1.4362792752721898},{"delta":0.85,"premium":44.39676691729323,"strike":242.49624060150376,"iv":0.5990368421052632,"gamma":0.006825714285714287,"theta":-0.11194436090225568,"vega":0.13026571428571432,"rho":-0.17120496927087228,"breakevenPct":0.8560764305037165},{"delta":0.9,"premium":50.95257731958762,"strike":250.10309278350513,"iv":0.5761257731958762,"gamma":0.0053907216494845376,"theta":-0.07332886597938144,"vega":0.09882577319587629,"rho":-0.18424188423144336,"breakevenPct":0.33005582107125325}]},"raw":{"call":[{"delta":0.15,"premium":5,"strike":318.4401455452976,"iv":1.3393348706383679,"gamma":0.0030932215107263863,"theta":-0.3063736458391439,"vega":0.1312676028753642,"rho":0.019521814323103858,"breakevenPct":61.873852932935065},{"delta":0.2,"premium":5.018801770161991,"strike":256.2396459676018,"iv":0.8970742144971728,"gamma":0.005540400197365905,"theta":-0.24768381407655132,"vega":0.15757324710937073,"rho":0.02720475109329755,"breakevenPct":30.75343963653661},{"delta":0.25,"premium":5.198494983277592,"strike":232.5752508361204,"iv":0.6810013377926422,"gamma":0.008287959866220737,"theta":-0.21445083612040133,"vega":0.17886120401337793,"rho":0.034778789045791986,"breakevenPct":18.999922836393566},{"delta":0.3,"premium":6.477902843601895,"strike":224.98815165876778,"iv":0.6590548578199052,"gamma":0.009301421800947868,"theta":-0.22668708530805687,"vega":0.19442962085308058,"rho":0.04162079327500226,"breakevenPct":15.84307817545151},{"delta":0.35,"premium":8.007692307692306,"strike":219.23076923076923,"iv":0.6639076923076923,"gamma":0.009915384615384616,"theta":-0.24488461538461537,"vega":0.2081,"rho":0.04830014897897101,"breakevenPct":13.727271677324222},{"delta":0.4,"premium":9.955111976630965,"strike":214.3622200584226,"iv":0.6816778967867576,"gamma":0.010012755598831549,"theta":-0.26124294060370007,"vega":0.21569493670886078,"rho":0.05469478625656213,"breakevenPct":12.265318069692977},{"delta":0.45,"premium":11.913807106598986,"strike":209.4720812182741,"iv":0.6973677157360406,"gamma":0.010105279187817258,"theta":-0.27595279187817257,"vega":0.22254751269035533,"rho":0.0610811447603873,"breakevenPct":10.798202454768571},{"delta":0.5,"premium":13.969644670050762,"strike":204.39593908629442,"iv":0.6951342131979695,"gamma":0.010156040609137057,"theta":-0.2764604060913705,"vega":0.22300436548223349,"rho":0.06739617844407511,"breakevenPct":9.28661416162613},{"delta":0.55,"premium":16.11413043478261,"strike":199.33794466403162,"iv":0.6950272727272727,"gamma":0.010133794466403162,"theta":-0.27691324110671933,"vega":0.2227379446640316,"rho":0.07364623802336467,"breakevenPct":7.828474600277376},{"delta":0.6,"premium":18.918248945147678,"strike":194.3565400843882,"iv":0.7103845991561181,"gamma":0.009609915611814346,"theta":-0.2770643459915612,"vega":0.21737046413502112,"rho":0.07941232839846361,"breakevenPct":6.738796371320685},{"delta":0.65,"premium":22.284533898305085,"strike":189.07838983050848,"iv":0.7330603813559322,"gamma":0.008926271186440677,"theta":-0.2749194915254237,"vega":0.20831716101694914,"rho":0.08476031712922155,"breakevenPct":5.781954721392101},{"delta":0.7,"premium":25.489887640449435,"strike":183.70786516853934,"iv":0.7330337078651685,"gamma":0.008419101123595507,"theta":-0.2594168539325843,"vega":0.19550786516853935,"rho":0.09021576092396155,"breakevenPct":4.698339827330349},{"delta":0.75,"premium":29.51282051282051,"strike":177.82051282051282,"iv":0.7433666666666666,"gamma":0.007551282051282052,"theta":-0.24177179487179487,"vega":0.17866153846153845,"rho":0.09505750230680017,"breakevenPct":3.7652436481323917},{"delta":0.8,"premium":34.333509234828504,"strike":171.3060686015831,"iv":0.7568155672823219,"gamma":0.0065828496042216345,"theta":-0.2188810026385224,"vega":0.15741899736147755,"rho":0.09926822958134077,"breakevenPct":2.9175606007765436},{"delta":0.85,"premium":42.25090579710145,"strike":162.04710144927537,"iv":0.8171398550724638,"gamma":0.00508659420289855,"theta":-0.19833333333333333,"vega":0.13110978260869566,"rho":0.10106730080228582,"breakevenPct":2.2461374537694843},{"delta":0.9,"premium":52.15000000000001,"strike":150.7142857142857,"iv":0.872257142857143,"gamma":0.003585714285714284,"theta":-0.1621571428571428,"vega":0.09875714285714282,"rho":0.10128978219805151,"breakevenPct":1.5285950224141536}],"put":[{"delta":0.15,"premium":5,"strike":155.72961804339207,"iv":1.0017736527902712,"gamma":0.00413966047236049,"theta":-0.22241423864617205,"vega":0.1312498086091383,"rho":-0.028305825252770225,"breakevenPct":24.563526328315866},{"delta":0.2,"premium":5.02311856715446,"strike":172.311856715446,"iv":0.7247554235348848,"gamma":0.006872093075180727,"theta":-0.19138479062701858,"vega":0.15753460089289345,"rho":-0.0365244416642852,"breakevenPct":16.276093214407926},{"delta":0.25,"premium":5.731228956228956,"strike":180.91750841750843,"iv":0.6193363636363637,"gamma":0.009091750841750842,"theta":-0.18485555555555555,"vega":0.17849848484848485,"rho":-0.04519674350760965,"breakevenPct":12.323567658635978},{"delta":0.3,"premium":7.704913294797688,"strike":185.14450867052022,"iv":0.6501219653179191,"gamma":0.009520231213872831,"theta":-0.21216416184971096,"vega":0.1957843930635838,"rho":-0.05475745999448624,"breakevenPct":11.195838358579381},{"delta":0.35,"premium":9.535356454720617,"strike":189.96146435452795,"iv":0.6475208092485549,"gamma":0.010194605009633912,"theta":-0.2243028901734104,"vega":0.20859749518304432,"rho":-0.0642464824148071,"breakevenPct":9.701162154142782},{"delta":0.4,"premium":11.825229357798168,"strike":194.55045871559633,"iv":0.658603119266055,"gamma":0.010382018348623854,"theta":-0.23705027522935782,"vega":0.21743688073394496,"rho":-0.07404021336701377,"breakevenPct":8.550508303989712},{"delta":0.45,"premium":13.702014652014652,"strike":199.13003663003664,"iv":0.6404540293040293,"gamma":0.010978205128205128,"theta":-0.23466556776556777,"vega":0.2225952380952381,"rho":-0.08354352853875525,"breakevenPct":7.197826946588277},{"delta":0.5,"premium":16.30420954162769,"strike":203.78858746492048,"iv":0.6384837231057062,"gamma":0.01102422825070159,"theta":-0.23276342376052386,"vega":0.22278016838166512,"rho":-0.09357634201352359,"breakevenPct":6.1686712760658695},{"delta":0.55,"premium":19.087184284377926,"strike":208.46585594013098,"iv":0.641056220767072,"gamma":0.010930682881197381,"theta":-0.2313602432179607,"vega":0.22189148737137512,"rho":-0.1037408227249284,"breakevenPct":5.220623764699947},{"delta":0.6,"premium":21.949860724233982,"strike":213.11977715877438,"iv":0.6333518105849583,"gamma":0.01074401114206128,"theta":-0.22054233983286908,"vega":0.21576601671309192,"rho":-0.11395590937894638,"breakevenPct":4.324149724968527},{"delta":0.65,"premium":24.851439182915506,"strike":217.7623026926648,"iv":0.6206312906220984,"gamma":0.01051188486536676,"theta":-0.2051291550603528,"vega":0.20708449396471681,"rho":-0.1241956965525732,"breakevenPct":3.4528484511539457},{"delta":0.7,"premium":28.699578313253006,"strike":223.12048192771084,"iv":0.6169027710843373,"gamma":0.009931927710843374,"theta":-0.188775421686747,"vega":0.19456831325301208,"rho":-0.13515525023978509,"breakevenPct":2.697110447696397},{"delta":0.75,"premium":33.42849397590361,"strike":229.14457831325302,"iv":0.6215413253012048,"gamma":0.009028313253012048,"theta":-0.17154650602409638,"vega":0.17848397590361445,"rho":-0.14678454805739857,"breakevenPct":2.0489042904011807},{"delta":0.8,"premium":38.682372214941026,"strike":235.62254259501967,"iv":0.6135975098296199,"gamma":0.008000393184796855,"theta":-0.14419213630406288,"vega":0.15623997378768018,"rho":-0.15881750455673932,"breakevenPct":1.4362792752721898},{"delta":0.85,"premium":44.39676691729323,"strike":242.49624060150376,"iv":0.5990368421052632,"gamma":0.006825714285714287,"theta":-0.11194436090225568,"vega":0.13026571428571432,"rho":-0.17120496927087228,"breakevenPct":0.8560764305037165},{"delta":0.9,"premium":50.95257731958762,"strike":250.10309278350513,"iv":0.5761257731958762,"gamma":0.0053907216494845376,"theta":-0.07332886597938144,"vega":0.09882577319587629,"rho":-0.18424188423144336,"breakevenPct":0.33005582107125325}]}},"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"}}