{"symbol":"HUBS","url":"https://intraalpha.com/companies/HUBS","capturedAt":"2026-10-16T21:49:17.808Z","state":"ready","quote":{"symbol":"HUBS","last_price":230.94,"prev_close":238.91,"regular_close":230.94,"change":-7.97,"change_pct":-3.336,"regular_change":-7.97,"regular_change_pct":-3.336,"extended_change":0,"extended_change_pct":0,"bid":230.77,"ask":235,"bid_size":40,"ask_size":40,"volume":1000396,"vwap":230.375785,"open":241.86,"high":243.095,"low":224.88,"close":230.94,"trade_count":31712,"last_trade_at":"2026-10-16T21:46:09.94966453Z","last_quote_at":"2026-10-16T21:46:09.949664391Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"HUBS","fetched_at":"2026-10-16T21:49:17.163659+00:00","name":"HubSpot Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"HubSpot, Inc. provides a cloud-based customer relationship management (CRM) platform for companies in the Americas, Europe, and Asia Pacific. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11580874000,"ebitda":156663000,"pe_ratio":79.1,"peg_ratio":0.282,"book_value":33.36,"dividend_per_share":null,"dividend_yield":null,"eps":2.86,"revenue_ttm":3448998000,"gross_profit_ttm":2871207000,"profit_margin":0.0426,"operating_margin_ttm":0.0487,"return_on_assets_ttm":0.0236,"return_on_equity_ttm":0.0789,"quarterly_earnings_growth":9.68,"quarterly_revenue_growth":0.198,"analyst_target_price":248.77,"analyst_number":6,"beta":1.235,"fifty_two_week_high":497.96,"fifty_two_week_low":169.63,"fifty_day_ma":228.94,"two_hundred_day_ma":239.66,"shares_outstanding":51191000,"forward_pe":13.93,"price_to_sales":3.271,"price_to_book":6.93,"ev_to_revenue":3.009,"ev_to_ebitda":31.15},"optionObservedAt":"2026-10-16T19:57:20.456Z","bars":[{"c":230.17,"h":230.6,"l":230,"n":20,"o":230.6,"t":"2026-10-09T08:00:00Z","v":705,"vw":230.276117},{"c":232.3,"h":232.43,"l":232.3,"n":2,"o":232.43,"t":"2026-10-09T09:30:00Z","v":100,"vw":232.365},{"c":231.69,"h":231.91,"l":231.69,"n":3,"o":231.91,"t":"2026-10-09T09:40:00Z","v":143,"vw":231.8},{"c":228.6,"h":228.6,"l":228.6,"n":4,"o":228.6,"t":"2026-10-09T09:50:00Z","v":62,"vw":228.6},{"c":231.01,"h":231.01,"l":231,"n":3,"o":231,"t":"2026-10-09T10:00:00Z","v":110,"vw":231.00367},{"c":231.51,"h":231.56,"l":231.51,"n":13,"o":231.56,"t":"2026-10-09T11:20:00Z","v":140,"vw":231.537451},{"c":233.01,"h":233.24,"l":232.89,"n":18,"o":232.89,"t":"2026-10-09T12:20:00Z","v":403,"vw":233.057213},{"c":232.25,"h":232.25,"l":232.25,"n":5,"o":232.25,"t":"2026-10-09T12:40:00Z","v":77,"vw":232.25},{"c":232.03,"h":232.03,"l":232.03,"n":11,"o":232.03,"t":"2026-10-09T13:05:00Z","v":158,"vw":232.03},{"c":232.88,"h":233,"l":232.06,"n":11,"o":232.6,"t":"2026-10-09T13:25:00Z","v":347,"vw":232.630339},{"c":233.935,"h":234.9,"l":229.7,"n":254,"o":233.74,"t":"2026-10-09T13:30:00Z","v":14464,"vw":233.841173},{"c":231.22,"h":235.07,"l":231.21,"n":279,"o":234.9,"t":"2026-10-09T13:35:00Z","v":13039,"vw":233.132483},{"c":231.225,"h":232.405,"l":230.22,"n":160,"o":230.22,"t":"2026-10-09T13:40:00Z","v":4854,"vw":231.300717},{"c":232.945,"h":234.5,"l":231.74,"n":472,"o":231.75,"t":"2026-10-09T13:45:00Z","v":14874,"vw":233.072699},{"c":234.075,"h":234.5,"l":233,"n":347,"o":233,"t":"2026-10-09T13:50:00Z","v":9040,"vw":233.846949},{"c":233.31,"h":235.59,"l":233.31,"n":574,"o":234.25,"t":"2026-10-09T13:55:00Z","v":14793,"vw":234.721479},{"c":233,"h":234.1082,"l":232.62,"n":768,"o":233.31,"t":"2026-10-09T14:00:00Z","v":22938,"vw":233.275587},{"c":232.755,"h":233.03,"l":231.25,"n":944,"o":232.665,"t":"2026-10-09T14:05:00Z","v":26588,"vw":232.010741},{"c":231.605,"h":232.94,"l":231.49,"n":622,"o":232.71,"t":"2026-10-09T14:10:00Z","v":13303,"vw":232.116108},{"c":232.13,"h":232.865,"l":231.26,"n":660,"o":231.63,"t":"2026-10-09T14:15:00Z","v":17861,"vw":232.315342},{"c":231.77,"h":232.245,"l":230.955,"n":757,"o":232.23,"t":"2026-10-09T14:20:00Z","v":20613,"vw":231.375236},{"c":231.54,"h":232.47,"l":231.18,"n":424,"o":231.81,"t":"2026-10-09T14:25:00Z","v":12180,"vw":231.849321},{"c":231.37,"h":231.99,"l":231.21,"n":459,"o":231.57,"t":"2026-10-09T14:30:00Z","v":14298,"vw":231.491132},{"c":231.9,"h":232.06,"l":231.41,"n":434,"o":231.505,"t":"2026-10-09T14:35:00Z","v":7527,"vw":231.722483},{"c":232.07,"h":232.52,"l":231.88,"n":539,"o":232.05,"t":"2026-10-09T14:40:00Z","v":10995,"vw":232.165057},{"c":232.735,"h":233.43,"l":232.29,"n":452,"o":232.29,"t":"2026-10-09T14:45:00Z","v":11595,"vw":232.85767},{"c":231.75,"h":232.64,"l":231.58,"n":281,"o":232.64,"t":"2026-10-09T14:50:00Z","v":4131,"vw":232.001752},{"c":231.47,"h":231.765,"l":230.775,"n":434,"o":231.76,"t":"2026-10-09T14:55:00Z","v":8984,"vw":231.341673},{"c":231.19,"h":231.73,"l":230.815,"n":287,"o":231.47,"t":"2026-10-09T15:00:00Z","v":5032,"vw":231.259966},{"c":230.71,"h":231.51,"l":230.71,"n":248,"o":231.51,"t":"2026-10-09T15:05:00Z","v":4025,"vw":231.02334},{"c":231.42,"h":231.52,"l":230.5,"n":564,"o":230.55,"t":"2026-10-09T15:10:00Z","v":16549,"vw":230.735865},{"c":231.42,"h":231.72,"l":231.15,"n":463,"o":231.55,"t":"2026-10-09T15:15:00Z","v":12213,"vw":231.365265},{"c":231.25,"h":231.77,"l":231.24,"n":553,"o":231.425,"t":"2026-10-09T15:20:00Z","v":18896,"vw":231.522295},{"c":230.705,"h":231.44,"l":230.63,"n":357,"o":231.41,"t":"2026-10-09T15:25:00Z","v":8393,"vw":231.183822},{"c":231.03,"h":231.2,"l":230.71,"n":350,"o":230.71,"t":"2026-10-09T15:30:00Z","v":8545,"vw":230.992093},{"c":231.24,"h":231.24,"l":230.465,"n":414,"o":231.03,"t":"2026-10-09T15:35:00Z","v":9799,"vw":230.751876},{"c":230.5,"h":231.54,"l":230.5,"n":325,"o":231.24,"t":"2026-10-09T15:40:00Z","v":7648,"vw":231.19091},{"c":230.78,"h":230.84,"l":230.375,"n":498,"o":230.5,"t":"2026-10-09T15:45:00Z","v":13226,"vw":230.568752},{"c":231.18,"h":231.18,"l":230.76,"n":299,"o":230.76,"t":"2026-10-09T15:50:00Z","v":8179,"vw":230.950739},{"c":231.01,"h":231.22,"l":230.98,"n":203,"o":231.18,"t":"2026-10-09T15:55:00Z","v":3506,"vw":231.133913},{"c":231.08,"h":231.245,"l":230.965,"n":293,"o":230.965,"t":"2026-10-09T16:00:00Z","v":5597,"vw":231.112809},{"c":231.6099,"h":231.6099,"l":231.145,"n":267,"o":231.22,"t":"2026-10-09T16:05:00Z","v":3744,"vw":231.363888},{"c":230.38,"h":231.425,"l":230.23,"n":255,"o":231.42,"t":"2026-10-09T16:10:00Z","v":3627,"vw":230.992601},{"c":230.22,"h":230.66,"l":230.12,"n":203,"o":230.38,"t":"2026-10-09T16:15:00Z","v":4363,"vw":230.445598},{"c":229.35,"h":230.17,"l":229.295,"n":474,"o":230.145,"t":"2026-10-09T16:20:00Z","v":17302,"vw":229.863663},{"c":228.69,"h":229.59,"l":228.665,"n":627,"o":229.355,"t":"2026-10-09T16:25:00Z","v":21862,"vw":229.109005},{"c":228.65,"h":229.14,"l":228.315,"n":755,"o":228.735,"t":"2026-10-09T16:30:00Z","v":24502,"vw":228.715111},{"c":227.925,"h":228.82,"l":227.46,"n":426,"o":228.64,"t":"2026-10-09T16:35:00Z","v":11448,"vw":228.080771},{"c":227.94,"h":227.95,"l":227.025,"n":459,"o":227.81,"t":"2026-10-09T16:40:00Z","v":13966,"vw":227.478691},{"c":227.8,"h":227.94,"l":227.225,"n":507,"o":227.93,"t":"2026-10-09T16:45:00Z","v":14500,"vw":227.556979},{"c":228.4,"h":228.845,"l":227.85,"n":588,"o":227.85,"t":"2026-10-09T16:50:00Z","v":29667,"vw":228.446657},{"c":227.93,"h":229.125,"l":227.49,"n":971,"o":228.41,"t":"2026-10-09T16:55:00Z","v":44713,"vw":228.640358},{"c":228.64,"h":229,"l":227.69,"n":455,"o":227.92,"t":"2026-10-09T17:00:00Z","v":17029,"vw":228.48149},{"c":228.32,"h":229.11,"l":228.32,"n":301,"o":228.64,"t":"2026-10-09T17:05:00Z","v":9786,"vw":228.693434},{"c":227.88,"h":228.235,"l":227.385,"n":325,"o":228.11,"t":"2026-10-09T17:10:00Z","v":8756,"vw":227.806945},{"c":228.56,"h":228.71,"l":227.78,"n":341,"o":227.88,"t":"2026-10-09T17:15:00Z","v":10185,"vw":228.103492},{"c":228.33,"h":228.5,"l":228.155,"n":270,"o":228.5,"t":"2026-10-09T17:20:00Z","v":6736,"vw":228.285875},{"c":228.395,"h":228.5,"l":228.14,"n":307,"o":228.43,"t":"2026-10-09T17:25:00Z","v":8588,"vw":228.347848},{"c":229.005,"h":229.36,"l":228.395,"n":355,"o":228.4375,"t":"2026-10-09T17:30:00Z","v":10230,"vw":228.943614},{"c":228.88,"h":229.32,"l":228.785,"n":480,"o":228.98,"t":"2026-10-09T17:35:00Z","v":15209,"vw":229.00981},{"c":229.245,"h":229.27,"l":228.61,"n":358,"o":228.89,"t":"2026-10-09T17:40:00Z","v":8768,"vw":228.959775},{"c":228.92,"h":229.2075,"l":228.855,"n":259,"o":229.2075,"t":"2026-10-09T17:45:00Z","v":5970,"vw":229.019798},{"c":228.92,"h":229.06,"l":228.62,"n":339,"o":229.0525,"t":"2026-10-09T17:50:00Z","v":8579,"vw":228.886308},{"c":228.7,"h":229.06,"l":228.61,"n":231,"o":228.92,"t":"2026-10-09T17:55:00Z","v":7392,"vw":228.872955},{"c":228.755,"h":229,"l":228.69,"n":332,"o":228.7,"t":"2026-10-09T18:00:00Z","v":10742,"vw":228.830759},{"c":228.59,"h":228.7551,"l":228.125,"n":482,"o":228.7551,"t":"2026-10-09T18:05:00Z","v":19885,"vw":228.432251},{"c":228.325,"h":228.96,"l":228.23,"n":335,"o":228.4875,"t":"2026-10-09T18:10:00Z","v":15436,"vw":228.568968},{"c":228.95,"h":228.97,"l":228.23,"n":385,"o":228.295,"t":"2026-10-09T18:15:00Z","v":9766,"vw":228.673596},{"c":228.76,"h":228.875,"l":228.61,"n":245,"o":228.875,"t":"2026-10-09T18:20:00Z","v":7616,"vw":228.721021},{"c":228.8,"h":229.05,"l":228.61,"n":414,"o":228.8,"t":"2026-10-09T18:25:00Z","v":9141,"vw":228.833267},{"c":228.82,"h":229.08,"l":228.67,"n":429,"o":228.8,"t":"2026-10-09T18:30:00Z","v":10476,"vw":228.89515},{"c":228.53,"h":228.945,"l":228.285,"n":393,"o":228.825,"t":"2026-10-09T18:35:00Z","v":8877,"vw":228.648314},{"c":227.8,"h":228.61,"l":227.8,"n":404,"o":228.51,"t":"2026-10-09T18:40:00Z","v":8919,"vw":228.384835},{"c":228.055,"h":228.16,"l":227.59,"n":502,"o":227.81,"t":"2026-10-09T18:45:00Z","v":14236,"vw":227.906299},{"c":228.23,"h":228.51,"l":227.82,"n":374,"o":228.055,"t":"2026-10-09T18:50:00Z","v":11042,"vw":228.191615},{"c":228.205,"h":228.64,"l":228.04,"n":371,"o":228.225,"t":"2026-10-09T18:55:00Z","v":14222,"vw":228.317255},{"c":228.57,"h":228.58,"l":228.205,"n":488,"o":228.205,"t":"2026-10-09T19:00:00Z","v":14874,"vw":228.409723},{"c":228.72,"h":228.83,"l":228.39,"n":522,"o":228.5,"t":"2026-10-09T19:05:00Z","v":16622,"vw":228.63527},{"c":228.47,"h":228.82,"l":228.37,"n":506,"o":228.72,"t":"2026-10-09T19:10:00Z","v":18198,"vw":228.571697},{"c":228.54,"h":228.77,"l":228.23,"n":582,"o":228.3,"t":"2026-10-09T19:15:00Z","v":14949,"vw":228.544776},{"c":228.95,"h":229.06,"l":228.46,"n":452,"o":228.6,"t":"2026-10-09T19:20:00Z","v":11802,"vw":228.792658},{"c":229.22,"h":229.52,"l":228.93,"n":561,"o":228.93,"t":"2026-10-09T19:25:00Z","v":14886,"vw":229.303199},{"c":229.14,"h":229.2525,"l":228.7975,"n":609,"o":229.21,"t":"2026-10-09T19:30:00Z","v":19916,"vw":229.089591},{"c":229.02,"h":229.29,"l":228.77,"n":529,"o":229.24,"t":"2026-10-09T19:35:00Z","v":14480,"vw":229.035724},{"c":228.885,"h":229.33,"l":228.76,"n":994,"o":229.07,"t":"2026-10-09T19:40:00Z","v":35266,"vw":229.11625},{"c":228.71,"h":228.98,"l":228.27,"n":1022,"o":228.9,"t":"2026-10-09T19:45:00Z","v":32239,"vw":228.713186},{"c":228.555,"h":229.515,"l":227.8,"n":1822,"o":228.7475,"t":"2026-10-09T19:50:00Z","v":104721,"vw":228.340319},{"c":228.25,"h":228.68,"l":227.91,"n":4024,"o":228.595,"t":"2026-10-09T19:55:00Z","v":159019,"vw":228.275291},{"c":228.3,"h":232.73,"l":228.25,"n":58,"o":228.26,"t":"2026-10-09T20:00:00Z","v":178236,"vw":228.301594},{"c":227.5528,"h":227.7296,"l":227.538,"n":3,"o":227.7296,"t":"2026-10-09T23:40:00Z","v":400,"vw":227.6375},{"c":228.1342,"h":228.1342,"l":227.7296,"n":4,"o":227.7296,"t":"2026-10-09T23:45:00Z","v":125,"vw":227.9319},{"c":224.01,"h":227.88,"l":223.88,"n":69,"o":227.7,"t":"2026-10-12T08:00:00Z","v":3546,"vw":225.962682},{"c":225,"h":225,"l":223.51,"n":25,"o":223.96,"t":"2026-10-12T08:05:00Z","v":1320,"vw":224.468354},{"c":223.5,"h":223.5,"l":223.5,"n":4,"o":223.5,"t":"2026-10-12T08:10:00Z","v":110,"vw":223.5},{"c":224.87,"h":224.87,"l":223.95,"n":4,"o":223.95,"t":"2026-10-12T08:20:00Z","v":240,"vw":224.302293},{"c":226,"h":226,"l":224.5,"n":27,"o":225,"t":"2026-10-12T08:25:00Z","v":711,"vw":225.53946},{"c":225.56,"h":225.56,"l":225.56,"n":3,"o":225.56,"t":"2026-10-12T08:30:00Z","v":50,"vw":225.56},{"c":226.17,"h":226.17,"l":226.17,"n":4,"o":226.17,"t":"2026-10-12T08:50:00Z","v":81,"vw":226.17},{"c":226.7,"h":226.7,"l":224,"n":7,"o":226.7,"t":"2026-10-12T08:55:00Z","v":241,"vw":225.341615},{"c":226.73,"h":226.73,"l":226.73,"n":3,"o":226.73,"t":"2026-10-12T09:00:00Z","v":80,"vw":226.73},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-10-12T09:10:00Z","v":65,"vw":230},{"c":227.77,"h":228,"l":227.76,"n":12,"o":227.76,"t":"2026-10-12T09:25:00Z","v":507,"vw":227.949229},{"c":227.4,"h":227.6,"l":227.4,"n":12,"o":227.6,"t":"2026-10-12T09:50:00Z","v":160,"vw":227.504762},{"c":227.7,"h":227.7,"l":227.7,"n":5,"o":227.7,"t":"2026-10-12T09:55:00Z","v":82,"vw":227.7},{"c":229.02,"h":230.1,"l":227.67,"n":31,"o":227.67,"t":"2026-10-12T10:00:00Z","v":517,"vw":228.570038},{"c":231.5,"h":231.5,"l":229.04,"n":32,"o":229.04,"t":"2026-10-12T10:05:00Z","v":678,"vw":230.267897},{"c":229.61,"h":229.61,"l":229.61,"n":2,"o":229.61,"t":"2026-10-12T11:00:00Z","v":189,"vw":229.61},{"c":228.61,"h":228.61,"l":228.61,"n":3,"o":228.61,"t":"2026-10-12T11:05:00Z","v":110,"vw":228.61},{"c":228.32,"h":229.4,"l":228.32,"n":9,"o":229.4,"t":"2026-10-12T11:30:00Z","v":219,"vw":228.910164},{"c":228.45,"h":228.45,"l":227.82,"n":42,"o":228.1,"t":"2026-10-12T11:35:00Z","v":206,"vw":228.102171},{"c":229.8,"h":229.8,"l":229.8,"n":3,"o":229.8,"t":"2026-10-12T11:40:00Z","v":88,"vw":229.8},{"c":229.8,"h":229.8,"l":229.8,"n":7,"o":229.8,"t":"2026-10-12T11:45:00Z","v":178,"vw":229.8},{"c":229.5,"h":229.98,"l":229.5,"n":11,"o":229.98,"t":"2026-10-12T11:50:00Z","v":393,"vw":229.575789},{"c":229,"h":229,"l":229,"n":9,"o":229,"t":"2026-10-12T11:55:00Z","v":306,"vw":229},{"c":228.27,"h":228.27,"l":228.27,"n":5,"o":228.27,"t":"2026-10-12T12:05:00Z","v":110,"vw":228.27},{"c":228.99,"h":228.99,"l":228.765,"n":37,"o":228.765,"t":"2026-10-12T12:10:00Z","v":148,"vw":228.8775},{"c":228.99,"h":229,"l":228.91,"n":22,"o":228.91,"t":"2026-10-12T12:15:00Z","v":466,"vw":228.988919},{"c":228.66,"h":229,"l":228.66,"n":5,"o":229,"t":"2026-10-12T12:30:00Z","v":461,"vw":228.928444},{"c":228.99,"h":228.99,"l":228.99,"n":11,"o":228.99,"t":"2026-10-12T12:40:00Z","v":203,"vw":228.99},{"c":228.99,"h":228.99,"l":228.99,"n":8,"o":228.99,"t":"2026-10-12T12:45:00Z","v":193,"vw":228.99},{"c":229,"h":229,"l":228.76,"n":42,"o":228.76,"t":"2026-10-12T12:55:00Z","v":366,"vw":228.808},{"c":229.32,"h":229.86,"l":229.32,"n":22,"o":229.75,"t":"2026-10-12T13:00:00Z","v":464,"vw":229.7088},{"c":229.24,"h":230.1,"l":229.24,"n":19,"o":230,"t":"2026-10-12T13:05:00Z","v":682,"vw":229.606589},{"c":230,"h":230,"l":230,"n":9,"o":230,"t":"2026-10-12T13:10:00Z","v":171,"vw":230},{"c":229,"h":229.3875,"l":229,"n":22,"o":229.3875,"t":"2026-10-12T13:15:00Z","v":1128,"vw":229.079271},{"c":228.3,"h":229,"l":228.3,"n":7,"o":228.5,"t":"2026-10-12T13:25:00Z","v":205,"vw":228.621429},{"c":232.97,"h":233,"l":227.77,"n":365,"o":229.455,"t":"2026-10-12T13:30:00Z","v":24142,"vw":230.399663},{"c":230.62,"h":234,"l":230.62,"n":419,"o":233.36,"t":"2026-10-12T13:35:00Z","v":14986,"vw":232.757404},{"c":228.715,"h":231.4,"l":228.525,"n":358,"o":231.4,"t":"2026-10-12T13:40:00Z","v":10236,"vw":229.473707},{"c":227.875,"h":228.68,"l":227.35,"n":351,"o":228.61,"t":"2026-10-12T13:45:00Z","v":8978,"vw":228.122232},{"c":227.1,"h":227.955,"l":226.98,"n":249,"o":227.72,"t":"2026-10-12T13:50:00Z","v":6018,"vw":227.644609},{"c":226.03,"h":227.415,"l":225.54,"n":215,"o":227.355,"t":"2026-10-12T13:55:00Z","v":4627,"vw":226.803283},{"c":225.145,"h":226.025,"l":224.82,"n":486,"o":226.025,"t":"2026-10-12T14:00:00Z","v":20674,"vw":224.988514},{"c":227.155,"h":227.155,"l":225.1275,"n":336,"o":225.1275,"t":"2026-10-12T14:05:00Z","v":9605,"vw":226.312153},{"c":225.03,"h":226.92,"l":225.01,"n":262,"o":226.92,"t":"2026-10-12T14:10:00Z","v":5144,"vw":225.956161},{"c":225.29,"h":225.7174,"l":224.81,"n":281,"o":225.01,"t":"2026-10-12T14:15:00Z","v":5885,"vw":225.291147},{"c":224.945,"h":225.11,"l":224.39,"n":234,"o":225.03,"t":"2026-10-12T14:20:00Z","v":5040,"vw":224.672768},{"c":224.985,"h":225.12,"l":224.39,"n":176,"o":224.77,"t":"2026-10-12T14:25:00Z","v":3564,"vw":224.779972},{"c":225.56,"h":225.94,"l":224.72,"n":318,"o":224.72,"t":"2026-10-12T14:30:00Z","v":6153,"vw":225.44218},{"c":225.4,"h":226.21,"l":225.4,"n":328,"o":225.555,"t":"2026-10-12T14:35:00Z","v":8267,"vw":225.810077},{"c":225.33,"h":225.96,"l":225.245,"n":106,"o":225.505,"t":"2026-10-12T14:40:00Z","v":2045,"vw":225.571656},{"c":225.605,"h":226,"l":225.38,"n":164,"o":225.71,"t":"2026-10-12T14:45:00Z","v":3339,"vw":225.724405},{"c":225.625,"h":226.16,"l":225.2201,"n":181,"o":225.6,"t":"2026-10-12T14:50:00Z","v":2902,"vw":225.767696},{"c":226.09,"h":226.525,"l":225.4601,"n":199,"o":225.625,"t":"2026-10-12T14:55:00Z","v":3946,"vw":225.990891},{"c":226.07,"h":226.67,"l":225.94,"n":276,"o":226.31,"t":"2026-10-12T15:00:00Z","v":4625,"vw":226.330066},{"c":226.02,"h":226.27,"l":225.96,"n":215,"o":226.04,"t":"2026-10-12T15:05:00Z","v":4471,"vw":226.103866},{"c":225.94,"h":226.33,"l":225.905,"n":128,"o":226.3,"t":"2026-10-12T15:10:00Z","v":2453,"vw":226.055688},{"c":225.61,"h":226.01,"l":225.61,"n":185,"o":225.86,"t":"2026-10-12T15:15:00Z","v":5756,"vw":225.804923},{"c":224.87,"h":225.78,"l":224.83,"n":228,"o":225.71,"t":"2026-10-12T15:20:00Z","v":4747,"vw":225.144779},{"c":225.305,"h":225.32,"l":224.935,"n":198,"o":224.97,"t":"2026-10-12T15:25:00Z","v":2756,"vw":225.122624},{"c":225.015,"h":225.42,"l":224.88,"n":216,"o":225.305,"t":"2026-10-12T15:30:00Z","v":2628,"vw":225.123339},{"c":224.48,"h":225.14,"l":224.39,"n":310,"o":225.015,"t":"2026-10-12T15:35:00Z","v":6508,"vw":224.753098},{"c":224.33,"h":224.65,"l":224.03,"n":208,"o":224.65,"t":"2026-10-12T15:40:00Z","v":3595,"vw":224.226265},{"c":223.89,"h":224.24,"l":223.89,"n":305,"o":224.24,"t":"2026-10-12T15:45:00Z","v":6764,"vw":224.09253},{"c":222.51,"h":223.92,"l":222.4562,"n":353,"o":223.915,"t":"2026-10-12T15:50:00Z","v":8218,"vw":223.178204},{"c":223.27,"h":223.27,"l":222.66,"n":354,"o":222.7,"t":"2026-10-12T15:55:00Z","v":7584,"vw":222.86733},{"c":223.57,"h":223.64,"l":222.94,"n":342,"o":223.195,"t":"2026-10-12T16:00:00Z","v":6767,"vw":223.349231},{"c":223.23,"h":223.59,"l":223.18,"n":211,"o":223.45,"t":"2026-10-12T16:05:00Z","v":3274,"vw":223.334586},{"c":223.4,"h":223.4,"l":222.89,"n":162,"o":223.23,"t":"2026-10-12T16:10:00Z","v":2793,"vw":223.122001},{"c":223.02,"h":223.27,"l":222.93,"n":65,"o":223.27,"t":"2026-10-12T16:15:00Z","v":1407,"vw":223.17547},{"c":222.54,"h":223.04,"l":222.54,"n":139,"o":223.04,"t":"2026-10-12T16:20:00Z","v":2197,"vw":222.67926},{"c":222.12,"h":222.47,"l":222.06,"n":140,"o":222.31,"t":"2026-10-12T16:25:00Z","v":1643,"vw":222.199682},{"c":222.775,"h":222.94,"l":222.105,"n":305,"o":222.105,"t":"2026-10-12T16:30:00Z","v":5181,"vw":222.49024},{"c":222.77,"h":222.895,"l":222.77,"n":109,"o":222.78,"t":"2026-10-12T16:35:00Z","v":1415,"vw":222.800671},{"c":222.53,"h":223.15,"l":222.51,"n":202,"o":222.925,"t":"2026-10-12T16:40:00Z","v":3613,"vw":222.683359},{"c":222.55,"h":222.55,"l":222.215,"n":173,"o":222.24,"t":"2026-10-12T16:45:00Z","v":2276,"vw":222.312232},{"c":222.91,"h":222.98,"l":222.3,"n":220,"o":222.61,"t":"2026-10-12T16:50:00Z","v":3912,"vw":222.475539},{"c":223.09,"h":223.23,"l":222.755,"n":247,"o":222.95,"t":"2026-10-12T16:55:00Z","v":3506,"vw":223.067403},{"c":223.25,"h":223.25,"l":222.88,"n":163,"o":223.05,"t":"2026-10-12T17:00:00Z","v":1940,"vw":223.022645},{"c":223.45,"h":223.45,"l":222.97,"n":166,"o":223.37,"t":"2026-10-12T17:05:00Z","v":2725,"vw":223.258871},{"c":222.9,"h":223.305,"l":222.9,"n":141,"o":223.19,"t":"2026-10-12T17:10:00Z","v":1948,"vw":223.106423},{"c":223.3676,"h":223.3676,"l":222.87,"n":175,"o":222.87,"t":"2026-10-12T17:15:00Z","v":3175,"vw":223.088196},{"c":223.34,"h":223.45,"l":223.25,"n":289,"o":223.39,"t":"2026-10-12T17:20:00Z","v":4975,"vw":223.375894},{"c":223.46,"h":223.46,"l":223.02,"n":250,"o":223.3,"t":"2026-10-12T17:25:00Z","v":7008,"vw":223.21697},{"c":222.7475,"h":223.47,"l":222.46,"n":321,"o":223.42,"t":"2026-10-12T17:30:00Z","v":7177,"vw":222.676672},{"c":222.495,"h":222.68,"l":222.37,"n":204,"o":222.59,"t":"2026-10-12T17:35:00Z","v":3431,"vw":222.501142},{"c":222.6,"h":222.89,"l":222.41,"n":316,"o":222.62,"t":"2026-10-12T17:40:00Z","v":5275,"vw":222.676594},{"c":222.61,"h":222.85,"l":222.6,"n":182,"o":222.65,"t":"2026-10-12T17:45:00Z","v":4010,"vw":222.697241},{"c":222.135,"h":222.73,"l":222.135,"n":277,"o":222.73,"t":"2026-10-12T17:50:00Z","v":4049,"vw":222.399823},{"c":221.86,"h":222,"l":221.56,"n":223,"o":222,"t":"2026-10-12T17:55:00Z","v":4927,"vw":221.897574},{"c":222.14,"h":222.28,"l":221.82,"n":341,"o":221.935,"t":"2026-10-12T18:00:00Z","v":12015,"vw":221.956},{"c":222.37,"h":222.37,"l":221.95,"n":208,"o":222.115,"t":"2026-10-12T18:05:00Z","v":3884,"vw":222.144532},{"c":221.8935,"h":222.52,"l":221.62,"n":266,"o":222.39,"t":"2026-10-12T18:10:00Z","v":4994,"vw":222.156178},{"c":221.515,"h":221.625,"l":221.34,"n":251,"o":221.56,"t":"2026-10-12T18:15:00Z","v":4739,"vw":221.502231},{"c":222.02,"h":222.02,"l":221.625,"n":274,"o":221.64,"t":"2026-10-12T18:20:00Z","v":6558,"vw":221.82957},{"c":222.09,"h":222.09,"l":221.64,"n":225,"o":221.97,"t":"2026-10-12T18:25:00Z","v":3880,"vw":221.837584},{"c":221.62,"h":222.09,"l":221.28,"n":255,"o":222.09,"t":"2026-10-12T18:30:00Z","v":5695,"vw":221.685601},{"c":221.665,"h":221.86,"l":221.44,"n":190,"o":221.86,"t":"2026-10-12T18:35:00Z","v":3275,"vw":221.641558},{"c":221.7,"h":221.76,"l":221.52,"n":193,"o":221.665,"t":"2026-10-12T18:40:00Z","v":3828,"vw":221.655296},{"c":221.705,"h":222.1,"l":221.55,"n":456,"o":221.7,"t":"2026-10-12T18:45:00Z","v":12361,"vw":221.827448},{"c":222.36,"h":222.555,"l":221.65,"n":336,"o":221.71,"t":"2026-10-12T18:50:00Z","v":6400,"vw":221.963398},{"c":222.5,"h":222.61,"l":222,"n":227,"o":222.61,"t":"2026-10-12T18:55:00Z","v":2898,"vw":222.19882},{"c":222.005,"h":222.5,"l":221.73,"n":248,"o":222.255,"t":"2026-10-12T19:00:00Z","v":5213,"vw":221.981275},{"c":222.545,"h":222.555,"l":222.06,"n":225,"o":222.09,"t":"2026-10-12T19:05:00Z","v":3274,"vw":222.337928},{"c":222.51,"h":222.83,"l":222.33,"n":280,"o":222.51,"t":"2026-10-12T19:10:00Z","v":5641,"vw":222.48591},{"c":222.505,"h":222.63,"l":222.33,"n":317,"o":222.58,"t":"2026-10-12T19:15:00Z","v":4947,"vw":222.519847},{"c":222.58,"h":222.85,"l":222.33,"n":364,"o":222.505,"t":"2026-10-12T19:20:00Z","v":6626,"vw":222.504913},{"c":222.41,"h":222.74,"l":222.37,"n":378,"o":222.69,"t":"2026-10-12T19:25:00Z","v":5321,"vw":222.526252},{"c":222.135,"h":222.75,"l":221.785,"n":496,"o":222.43,"t":"2026-10-12T19:30:00Z","v":12324,"vw":222.350048},{"c":221.565,"h":222.38,"l":221.425,"n":373,"o":222.27,"t":"2026-10-12T19:35:00Z","v":5902,"vw":221.965878},{"c":221.165,"h":221.975,"l":220.95,"n":943,"o":221.75,"t":"2026-10-12T19:40:00Z","v":42322,"vw":221.221224},{"c":221.445,"h":221.55,"l":220.87,"n":733,"o":221.15,"t":"2026-10-12T19:45:00Z","v":18432,"vw":221.177825},{"c":221.8,"h":222,"l":221.235,"n":993,"o":221.55,"t":"2026-10-12T19:50:00Z","v":28649,"vw":221.736967},{"c":223.32,"h":223.4,"l":221.59,"n":3594,"o":221.71,"t":"2026-10-12T19:55:00Z","v":111805,"vw":222.606109},{"c":223.37,"h":223.37,"l":223.26,"n":76,"o":223.26,"t":"2026-10-12T20:00:00Z","v":167662,"vw":223.36994},{"c":223.37,"h":223.37,"l":223.37,"n":7,"o":223.37,"t":"2026-10-12T20:10:00Z","v":74219,"vw":223.37},{"c":223.4,"h":223.4,"l":223.4,"n":1,"o":223.4,"t":"2026-10-12T21:00:00Z","v":45,"vw":223.4},{"c":223.45,"h":228.81,"l":223.45,"n":29,"o":228.81,"t":"2026-10-13T08:00:00Z","v":316,"vw":224.815605},{"c":225.15,"h":225.15,"l":225.15,"n":10,"o":225.15,"t":"2026-10-13T10:05:00Z","v":133,"vw":225.15},{"c":224.27,"h":224.27,"l":224.27,"n":5,"o":224.27,"t":"2026-10-13T11:50:00Z","v":187,"vw":224.27},{"c":223.45,"h":223.45,"l":223.44,"n":2,"o":223.44,"t":"2026-10-13T12:15:00Z","v":95,"vw":223.445789},{"c":224.9,"h":224.9,"l":224.13,"n":45,"o":224.25,"t":"2026-10-13T12:45:00Z","v":5695,"vw":224.859663},{"c":225,"h":225,"l":224.99,"n":6,"o":224.99,"t":"2026-10-13T12:55:00Z","v":184,"vw":224.995556},{"c":225.05,"h":225.05,"l":225.05,"n":3,"o":225.05,"t":"2026-10-13T13:05:00Z","v":88,"vw":225.05},{"c":226.95,"h":228.86,"l":222.67,"n":294,"o":224,"t":"2026-10-13T13:30:00Z","v":11549,"vw":224.88169},{"c":226.5035,"h":228.96,"l":226.5035,"n":193,"o":227.6,"t":"2026-10-13T13:35:00Z","v":5761,"vw":227.954321},{"c":230.86,"h":230.86,"l":227.52,"n":276,"o":227.81,"t":"2026-10-13T13:40:00Z","v":9377,"vw":228.807505},{"c":230.245,"h":230.32,"l":227.78,"n":184,"o":230.32,"t":"2026-10-13T13:45:00Z","v":3238,"vw":229.342376},{"c":229.085,"h":230.69,"l":228.17,"n":236,"o":229.82,"t":"2026-10-13T13:50:00Z","v":4740,"vw":229.525228},{"c":228.02,"h":229.55,"l":227.48,"n":359,"o":229.36,"t":"2026-10-13T13:55:00Z","v":9622,"vw":228.326175},{"c":227.54,"h":227.815,"l":225.46,"n":453,"o":227.38,"t":"2026-10-13T14:00:00Z","v":11927,"vw":226.621785},{"c":227.38,"h":228.23,"l":227.22,"n":246,"o":227.83,"t":"2026-10-13T14:05:00Z","v":7968,"vw":227.787895},{"c":226.06,"h":227.92,"l":226.06,"n":269,"o":227.33,"t":"2026-10-13T14:10:00Z","v":9657,"vw":227.04192},{"c":225.425,"h":226.73,"l":225.425,"n":341,"o":226.155,"t":"2026-10-13T14:15:00Z","v":9837,"vw":226.037692},{"c":226.25,"h":226.36,"l":225.69,"n":292,"o":225.82,"t":"2026-10-13T14:20:00Z","v":9226,"vw":226.079991},{"c":226.11,"h":226.75,"l":226,"n":281,"o":226.27,"t":"2026-10-13T14:25:00Z","v":6083,"vw":226.35072},{"c":224.33,"h":226.355,"l":224.325,"n":381,"o":226.355,"t":"2026-10-13T14:30:00Z","v":6807,"vw":225.37714},{"c":224.2,"h":224.66,"l":223.77,"n":278,"o":224.64,"t":"2026-10-13T14:35:00Z","v":5245,"vw":224.385484},{"c":222.98,"h":224.285,"l":222.89,"n":313,"o":224.2,"t":"2026-10-13T14:40:00Z","v":4903,"vw":223.413301},{"c":222.74,"h":223.24,"l":222.56,"n":340,"o":222.85,"t":"2026-10-13T14:45:00Z","v":8579,"vw":222.870316},{"c":222.93,"h":223.305,"l":222.5,"n":212,"o":223.2,"t":"2026-10-13T14:50:00Z","v":3921,"vw":222.853805},{"c":222.1325,"h":223.2,"l":222,"n":314,"o":223.2,"t":"2026-10-13T14:55:00Z","v":6792,"vw":222.663538},{"c":221.915,"h":222.23,"l":221,"n":286,"o":222.13,"t":"2026-10-13T15:00:00Z","v":4511,"vw":221.703652},{"c":223.025,"h":223.2273,"l":221.915,"n":324,"o":221.915,"t":"2026-10-13T15:05:00Z","v":6573,"vw":222.514528},{"c":224.03,"h":224.45,"l":223.23,"n":200,"o":223.23,"t":"2026-10-13T15:10:00Z","v":2811,"vw":223.916504},{"c":224.635,"h":225.195,"l":223.96,"n":260,"o":224.13,"t":"2026-10-13T15:15:00Z","v":3703,"vw":224.58904},{"c":224.63,"h":225.33,"l":224.63,"n":180,"o":224.665,"t":"2026-10-13T15:20:00Z","v":4178,"vw":224.913349},{"c":225.15,"h":225.22,"l":224.395,"n":105,"o":225.01,"t":"2026-10-13T15:25:00Z","v":1321,"vw":225.0297},{"c":224.87,"h":225.47,"l":224.77,"n":144,"o":225.26,"t":"2026-10-13T15:30:00Z","v":3063,"vw":225.162619},{"c":224.08,"h":224.7993,"l":224.08,"n":130,"o":224.7993,"t":"2026-10-13T15:35:00Z","v":1628,"vw":224.450657},{"c":223.36,"h":224.225,"l":223.325,"n":180,"o":224.225,"t":"2026-10-13T15:40:00Z","v":2339,"vw":223.63302},{"c":222.94,"h":223.42,"l":222.43,"n":186,"o":223.42,"t":"2026-10-13T15:45:00Z","v":3023,"vw":222.970403},{"c":222.285,"h":222.94,"l":222.285,"n":288,"o":222.94,"t":"2026-10-13T15:50:00Z","v":7261,"vw":222.685825},{"c":222.92,"h":223.12,"l":222.35,"n":247,"o":222.35,"t":"2026-10-13T15:55:00Z","v":4238,"vw":222.78502},{"c":222.6,"h":223.15,"l":222.58,"n":329,"o":222.75,"t":"2026-10-13T16:00:00Z","v":5904,"vw":222.890009},{"c":223.3525,"h":223.365,"l":222.59,"n":241,"o":222.605,"t":"2026-10-13T16:05:00Z","v":4783,"vw":223.055248},{"c":223.69,"h":223.69,"l":223.34,"n":199,"o":223.35,"t":"2026-10-13T16:10:00Z","v":3454,"vw":223.504511},{"c":224.81,"h":224.905,"l":223.57,"n":289,"o":223.67,"t":"2026-10-13T16:15:00Z","v":8219,"vw":224.295439},{"c":223.77,"h":224.675,"l":223.76,"n":231,"o":224.675,"t":"2026-10-13T16:20:00Z","v":5655,"vw":224.08246},{"c":223.48,"h":223.84,"l":223.26,"n":161,"o":223.78,"t":"2026-10-13T16:25:00Z","v":2516,"vw":223.569338},{"c":223.81,"h":224.1,"l":223.48,"n":216,"o":223.48,"t":"2026-10-13T16:30:00Z","v":4281,"vw":223.751386},{"c":222.655,"h":224.1,"l":222.24,"n":206,"o":223.8,"t":"2026-10-13T16:35:00Z","v":3862,"vw":223.166811},{"c":222.73,"h":223.1198,"l":222.59,"n":152,"o":222.66,"t":"2026-10-13T16:40:00Z","v":1858,"vw":222.77682},{"c":222.04,"h":222.59,"l":222.02,"n":250,"o":222.59,"t":"2026-10-13T16:45:00Z","v":4673,"vw":222.304051},{"c":222.56,"h":222.87,"l":221.99,"n":255,"o":222.195,"t":"2026-10-13T16:50:00Z","v":6319,"vw":222.343141},{"c":222.705,"h":222.86,"l":222.23,"n":244,"o":222.75,"t":"2026-10-13T16:55:00Z","v":4431,"vw":222.522954},{"c":222.6,"h":222.81,"l":222.38,"n":252,"o":222.74,"t":"2026-10-13T17:00:00Z","v":4571,"vw":222.64122},{"c":223.32,"h":223.32,"l":221.965,"n":337,"o":222.6375,"t":"2026-10-13T17:05:00Z","v":11233,"vw":222.648364},{"c":222.27,"h":223.22,"l":222.11,"n":252,"o":223.195,"t":"2026-10-13T17:10:00Z","v":8605,"vw":222.821597},{"c":222.24,"h":222.315,"l":221.33,"n":154,"o":221.56,"t":"2026-10-13T17:15:00Z","v":3078,"vw":222.040282},{"c":222.58,"h":222.59,"l":221.78,"n":155,"o":222.0647,"t":"2026-10-13T17:20:00Z","v":5522,"vw":222.352608},{"c":222.46,"h":222.91,"l":222.36,"n":254,"o":222.64,"t":"2026-10-13T17:25:00Z","v":4952,"vw":222.546362},{"c":222.725,"h":222.725,"l":222.26,"n":395,"o":222.46,"t":"2026-10-13T17:30:00Z","v":8272,"vw":222.427895},{"c":222.4,"h":223.24,"l":222.36,"n":285,"o":222.8125,"t":"2026-10-13T17:35:00Z","v":4615,"vw":222.880473},{"c":222.87,"h":222.87,"l":222.29,"n":291,"o":222.29,"t":"2026-10-13T17:40:00Z","v":6660,"vw":222.454285},{"c":222.485,"h":222.82,"l":222.42,"n":233,"o":222.76,"t":"2026-10-13T17:45:00Z","v":2563,"vw":222.63365},{"c":222.49,"h":222.53,"l":222.17,"n":241,"o":222.44,"t":"2026-10-13T17:50:00Z","v":3007,"vw":222.407913},{"c":222.11,"h":222.52,"l":222.09,"n":253,"o":222.23,"t":"2026-10-13T17:55:00Z","v":4353,"vw":222.305685},{"c":222.08,"h":222.19,"l":221.71,"n":304,"o":222.19,"t":"2026-10-13T18:00:00Z","v":4140,"vw":221.968652},{"c":222.53,"h":222.72,"l":222.105,"n":328,"o":222.23,"t":"2026-10-13T18:05:00Z","v":5129,"vw":222.430729},{"c":222.11,"h":222.7,"l":222.05,"n":333,"o":222.53,"t":"2026-10-13T18:10:00Z","v":3267,"vw":222.397025},{"c":221.97,"h":222.1528,"l":221.72,"n":302,"o":221.7701,"t":"2026-10-13T18:15:00Z","v":3809,"vw":221.917237},{"c":221.795,"h":222.07,"l":221.67,"n":301,"o":222.07,"t":"2026-10-13T18:20:00Z","v":4491,"vw":221.855043},{"c":222.02,"h":222.27,"l":221.36,"n":277,"o":221.76,"t":"2026-10-13T18:25:00Z","v":4890,"vw":221.748755},{"c":221.03,"h":222.105,"l":220.8,"n":896,"o":222.1,"t":"2026-10-13T18:30:00Z","v":24872,"vw":221.31243},{"c":221.54,"h":221.54,"l":221.03,"n":346,"o":221.2,"t":"2026-10-13T18:35:00Z","v":7653,"vw":221.273184},{"c":222.1,"h":222.1,"l":221.37,"n":231,"o":221.49,"t":"2026-10-13T18:40:00Z","v":3883,"vw":221.633013},{"c":222.62,"h":222.62,"l":221.93,"n":197,"o":222.06,"t":"2026-10-13T18:45:00Z","v":2452,"vw":222.254838},{"c":222.645,"h":222.665,"l":222.4,"n":276,"o":222.45,"t":"2026-10-13T18:50:00Z","v":2962,"vw":222.589785},{"c":222.485,"h":222.655,"l":222.36,"n":250,"o":222.64,"t":"2026-10-13T18:55:00Z","v":3863,"vw":222.505863},{"c":222.3151,"h":222.99,"l":222.17,"n":357,"o":222.64,"t":"2026-10-13T19:00:00Z","v":8219,"vw":222.538033},{"c":221.92,"h":222.315,"l":221.84,"n":211,"o":222.2875,"t":"2026-10-13T19:05:00Z","v":3858,"vw":222.098134},{"c":222.185,"h":222.33,"l":221.935,"n":351,"o":222.07,"t":"2026-10-13T19:10:00Z","v":9515,"vw":222.16468},{"c":222.17,"h":222.33,"l":222,"n":375,"o":222.185,"t":"2026-10-13T19:15:00Z","v":7629,"vw":222.151912},{"c":221.77,"h":222.38,"l":221.49,"n":365,"o":222.17,"t":"2026-10-13T19:20:00Z","v":7081,"vw":222.105009},{"c":221.735,"h":222.04,"l":221.65,"n":318,"o":221.77,"t":"2026-10-13T19:25:00Z","v":6452,"vw":221.83686},{"c":222.145,"h":222.35,"l":221.415,"n":509,"o":221.725,"t":"2026-10-13T19:30:00Z","v":11148,"vw":221.731534},{"c":222.61,"h":222.84,"l":222.32,"n":415,"o":222.38,"t":"2026-10-13T19:35:00Z","v":8236,"vw":222.620892},{"c":221.85,"h":222.6597,"l":221.76,"n":624,"o":222.62,"t":"2026-10-13T19:40:00Z","v":18937,"vw":222.024836},{"c":221.09,"h":222.05,"l":221,"n":642,"o":221.845,"t":"2026-10-13T19:45:00Z","v":14807,"vw":221.632496},{"c":221.395,"h":221.72,"l":220.92,"n":1197,"o":221.09,"t":"2026-10-13T19:50:00Z","v":36504,"vw":221.239288},{"c":221.02,"h":221.36,"l":220.18,"n":3794,"o":221.36,"t":"2026-10-13T19:55:00Z","v":118488,"vw":220.687297},{"c":221.28,"h":221.28,"l":221.01,"n":74,"o":221.01,"t":"2026-10-13T20:00:00Z","v":142845,"vw":221.279343},{"c":221.1,"h":221.1,"l":221.1,"n":17,"o":221.1,"t":"2026-10-13T20:10:00Z","v":166,"vw":221.1},{"c":221.1,"h":221.1,"l":221.1,"n":1,"o":221.1,"t":"2026-10-13T20:15:00Z","v":47,"vw":221.1},{"c":222.76,"h":222.76,"l":222.76,"n":5,"o":222.76,"t":"2026-10-13T21:15:00Z","v":54,"vw":222.76},{"c":222,"h":222.05,"l":222,"n":29,"o":222.05,"t":"2026-10-13T21:20:00Z","v":319,"vw":222.02439},{"c":221.99,"h":221.99,"l":221.99,"n":2,"o":221.99,"t":"2026-10-13T21:25:00Z","v":54,"vw":221.99},{"c":222.76,"h":222.76,"l":222.76,"n":1,"o":222.76,"t":"2026-10-13T21:40:00Z","v":100,"vw":222.76},{"c":222.75,"h":222.94,"l":222.75,"n":7,"o":222.76,"t":"2026-10-13T21:55:00Z","v":619,"vw":222.855455},{"c":222.95,"h":222.95,"l":222.95,"n":3,"o":222.95,"t":"2026-10-13T22:00:00Z","v":103,"vw":222.95},{"c":222.75,"h":222.75,"l":222.75,"n":1,"o":222.75,"t":"2026-10-13T23:05:00Z","v":50,"vw":222.75},{"c":222.26,"h":222.26,"l":222.26,"n":1,"o":222.26,"t":"2026-10-13T23:15:00Z","v":50,"vw":222.26},{"c":222.26,"h":222.26,"l":222.26,"n":1,"o":222.26,"t":"2026-10-13T23:30:00Z","v":100,"vw":222.26},{"c":222.25,"h":222.25,"l":222.25,"n":1,"o":222.25,"t":"2026-10-13T23:35:00Z","v":50,"vw":222.25},{"c":221.7,"h":221.7,"l":221.7,"n":3,"o":221.7,"t":"2026-10-13T23:40:00Z","v":100,"vw":221.7},{"c":223,"h":223,"l":222.95,"n":2,"o":222.95,"t":"2026-10-14T11:00:00Z","v":146,"vw":222.984247},{"c":222,"h":222,"l":222,"n":46,"o":222,"t":"2026-10-14T11:05:00Z","v":607,"vw":222},{"c":220.97,"h":220.97,"l":220.97,"n":4,"o":220.97,"t":"2026-10-14T11:50:00Z","v":61,"vw":220.97},{"c":221,"h":221,"l":221,"n":1,"o":221,"t":"2026-10-14T12:20:00Z","v":45,"vw":221},{"c":221.35,"h":221.37,"l":221.35,"n":4,"o":221.37,"t":"2026-10-14T12:30:00Z","v":106,"vw":221.359639},{"c":220.41,"h":220.5,"l":220.41,"n":5,"o":220.5,"t":"2026-10-14T12:40:00Z","v":135,"vw":220.455},{"c":220.26,"h":220.35,"l":220,"n":15,"o":220.09,"t":"2026-10-14T12:55:00Z","v":528,"vw":220.073355},{"c":221.21,"h":221.21,"l":221.21,"n":4,"o":221.21,"t":"2026-10-14T13:10:00Z","v":88,"vw":221.21},{"c":223.68,"h":225,"l":221.23,"n":479,"o":221.23,"t":"2026-10-14T13:30:00Z","v":29460,"vw":222.601211},{"c":223.17,"h":224.35,"l":222.85,"n":248,"o":223,"t":"2026-10-14T13:35:00Z","v":8732,"vw":223.319847},{"c":223.855,"h":224.74,"l":222.02,"n":252,"o":223.24,"t":"2026-10-14T13:40:00Z","v":4375,"vw":223.492831},{"c":223.69,"h":224.39,"l":222.705,"n":367,"o":224.22,"t":"2026-10-14T13:45:00Z","v":8799,"vw":223.584312},{"c":223.905,"h":224.48,"l":223.4,"n":253,"o":223.69,"t":"2026-10-14T13:50:00Z","v":6971,"vw":223.972268},{"c":222.185,"h":224.56,"l":221.78,"n":350,"o":224.26,"t":"2026-10-14T13:55:00Z","v":9496,"vw":223.695789},{"c":221.63,"h":222.2544,"l":220.71,"n":408,"o":222.015,"t":"2026-10-14T14:00:00Z","v":7513,"vw":221.672641},{"c":220.61,"h":221.8,"l":220.265,"n":288,"o":221.8,"t":"2026-10-14T14:05:00Z","v":6721,"vw":221.208075},{"c":223.03,"h":223.03,"l":220.84,"n":328,"o":220.84,"t":"2026-10-14T14:10:00Z","v":6499,"vw":221.617326},{"c":221.85,"h":223.12,"l":221.51,"n":342,"o":223.12,"t":"2026-10-14T14:15:00Z","v":9231,"vw":222.420949},{"c":222.61,"h":222.7999,"l":221.675,"n":276,"o":221.79,"t":"2026-10-14T14:20:00Z","v":5753,"vw":222.27524},{"c":222.38,"h":223.3216,"l":222.37,"n":229,"o":222.48,"t":"2026-10-14T14:25:00Z","v":4540,"vw":222.689302},{"c":222.18,"h":222.5758,"l":221.79,"n":337,"o":222.42,"t":"2026-10-14T14:30:00Z","v":8123,"vw":222.139218},{"c":221.975,"h":222.35,"l":221.78,"n":215,"o":222.11,"t":"2026-10-14T14:35:00Z","v":4233,"vw":222.058801},{"c":221.8,"h":222.22,"l":221.415,"n":296,"o":221.97,"t":"2026-10-14T14:40:00Z","v":6655,"vw":221.736174},{"c":221.545,"h":222.565,"l":221.5,"n":146,"o":221.815,"t":"2026-10-14T14:45:00Z","v":3046,"vw":221.979865},{"c":221.52,"h":221.9,"l":221.06,"n":204,"o":221.06,"t":"2026-10-14T14:50:00Z","v":3819,"vw":221.537202},{"c":222.52,"h":223.12,"l":221.59,"n":349,"o":221.85,"t":"2026-10-14T14:55:00Z","v":7086,"vw":222.434861},{"c":222.15,"h":222.84,"l":221.84,"n":234,"o":222.84,"t":"2026-10-14T15:00:00Z","v":4663,"vw":222.40306},{"c":222.27,"h":222.4599,"l":221.86,"n":216,"o":222.13,"t":"2026-10-14T15:05:00Z","v":5342,"vw":222.16612},{"c":221.62,"h":222.125,"l":221.43,"n":310,"o":222.1,"t":"2026-10-14T15:10:00Z","v":7134,"vw":221.841015},{"c":222.32,"h":222.43,"l":221.885,"n":209,"o":221.93,"t":"2026-10-14T15:15:00Z","v":4954,"vw":222.198226},{"c":221.45,"h":222.3151,"l":221.3,"n":406,"o":222.31,"t":"2026-10-14T15:20:00Z","v":6993,"vw":221.718199},{"c":221.27,"h":221.79,"l":220.88,"n":230,"o":221.13,"t":"2026-10-14T15:25:00Z","v":4386,"vw":221.241813},{"c":221.14,"h":221.53,"l":220.63,"n":269,"o":221.09,"t":"2026-10-14T15:30:00Z","v":5535,"vw":221.131339},{"c":221.24,"h":221.53,"l":220.84,"n":279,"o":221.25,"t":"2026-10-14T15:35:00Z","v":5901,"vw":221.218451},{"c":221.685,"h":221.99,"l":221.175,"n":348,"o":221.37,"t":"2026-10-14T15:40:00Z","v":8571,"vw":221.690154},{"c":222.575,"h":222.67,"l":221.875,"n":414,"o":221.93,"t":"2026-10-14T15:45:00Z","v":8948,"vw":222.313571},{"c":222.76,"h":222.84,"l":222.16,"n":558,"o":222.575,"t":"2026-10-14T15:50:00Z","v":13556,"vw":222.532485},{"c":222.25,"h":222.83,"l":222.18,"n":287,"o":222.19,"t":"2026-10-14T15:55:00Z","v":6209,"vw":222.537435},{"c":223.25,"h":223.9799,"l":221.98,"n":502,"o":222.18,"t":"2026-10-14T16:00:00Z","v":13005,"vw":222.834361},{"c":224.24,"h":224.32,"l":223.335,"n":282,"o":223.395,"t":"2026-10-14T16:05:00Z","v":7721,"vw":223.853134},{"c":223.34,"h":224.27,"l":222.91,"n":422,"o":224.26,"t":"2026-10-14T16:10:00Z","v":11085,"vw":223.608429},{"c":223.225,"h":223.32,"l":222.45,"n":269,"o":223.15,"t":"2026-10-14T16:15:00Z","v":6284,"vw":222.865843},{"c":223.44,"h":223.66,"l":223.01,"n":294,"o":223.34,"t":"2026-10-14T16:20:00Z","v":4942,"vw":223.312349},{"c":224.17,"h":224.17,"l":223.19,"n":308,"o":223.44,"t":"2026-10-14T16:25:00Z","v":6059,"vw":223.678245},{"c":223.3475,"h":224.216,"l":222.77,"n":405,"o":224.06,"t":"2026-10-14T16:30:00Z","v":10708,"vw":223.535754},{"c":222.74,"h":223.38,"l":222.31,"n":294,"o":223.35,"t":"2026-10-14T16:35:00Z","v":8369,"vw":222.716835},{"c":224.025,"h":224.025,"l":222.715,"n":382,"o":222.715,"t":"2026-10-14T16:40:00Z","v":20702,"vw":223.480991},{"c":224.23,"h":224.57,"l":223.54,"n":488,"o":223.93,"t":"2026-10-14T16:45:00Z","v":16478,"vw":223.930213},{"c":223.745,"h":224.605,"l":223.59,"n":305,"o":224.1,"t":"2026-10-14T16:50:00Z","v":6204,"vw":224.111564},{"c":223.66,"h":223.9,"l":223.01,"n":452,"o":223.745,"t":"2026-10-14T16:55:00Z","v":24083,"vw":223.580366},{"c":223.22,"h":223.815,"l":223.065,"n":289,"o":223.69,"t":"2026-10-14T17:00:00Z","v":7793,"vw":223.483019},{"c":223.285,"h":223.465,"l":222.5,"n":231,"o":223.25,"t":"2026-10-14T17:05:00Z","v":4821,"vw":223.09644},{"c":222.93,"h":223.22,"l":222.715,"n":259,"o":223.095,"t":"2026-10-14T17:10:00Z","v":4475,"vw":222.996632},{"c":222.935,"h":223.06,"l":222.76,"n":205,"o":222.97,"t":"2026-10-14T17:15:00Z","v":3132,"vw":222.901771},{"c":223.425,"h":223.5,"l":222.35,"n":258,"o":222.62,"t":"2026-10-14T17:20:00Z","v":4664,"vw":222.847483},{"c":223.825,"h":224.4175,"l":223.425,"n":446,"o":223.425,"t":"2026-10-14T17:25:00Z","v":9454,"vw":224.133541},{"c":224.465,"h":224.73,"l":223.43,"n":426,"o":223.595,"t":"2026-10-14T17:30:00Z","v":10822,"vw":224.000795},{"c":223.95,"h":224.48,"l":223.6305,"n":320,"o":224.46,"t":"2026-10-14T17:35:00Z","v":11774,"vw":224.139145},{"c":223.81,"h":224.22,"l":223.43,"n":231,"o":223.92,"t":"2026-10-14T17:40:00Z","v":5136,"vw":223.793136},{"c":224.81,"h":225.37,"l":223.84,"n":482,"o":223.84,"t":"2026-10-14T17:45:00Z","v":13382,"vw":224.563752},{"c":224.84,"h":225.62,"l":224.785,"n":349,"o":225.01,"t":"2026-10-14T17:50:00Z","v":10742,"vw":225.132835},{"c":225.555,"h":225.79,"l":225.13,"n":370,"o":225.13,"t":"2026-10-14T17:55:00Z","v":10203,"vw":225.537665},{"c":225.035,"h":225.7613,"l":224.83,"n":384,"o":225.58,"t":"2026-10-14T18:00:00Z","v":8285,"vw":225.342194},{"c":224.39,"h":225.34,"l":224.39,"n":228,"o":225.035,"t":"2026-10-14T18:05:00Z","v":5491,"vw":225.051318},{"c":224.945,"h":225.035,"l":224.3,"n":208,"o":224.3,"t":"2026-10-14T18:10:00Z","v":3039,"vw":224.686278},{"c":224.725,"h":225.43,"l":224.725,"n":276,"o":225.05,"t":"2026-10-14T18:15:00Z","v":4229,"vw":225.12934},{"c":224.365,"h":224.83,"l":224.36,"n":273,"o":224.575,"t":"2026-10-14T18:20:00Z","v":7059,"vw":224.547148},{"c":224.69,"h":224.69,"l":224.1,"n":241,"o":224.2874,"t":"2026-10-14T18:25:00Z","v":3633,"vw":224.366674},{"c":224.91,"h":224.91,"l":224.2174,"n":247,"o":224.43,"t":"2026-10-14T18:30:00Z","v":3919,"vw":224.672432},{"c":224.94,"h":224.94,"l":224.345,"n":233,"o":224.46,"t":"2026-10-14T18:35:00Z","v":3139,"vw":224.660558},{"c":226.22,"h":226.94,"l":224.845,"n":961,"o":224.845,"t":"2026-10-14T18:40:00Z","v":40118,"vw":226.242846},{"c":227.055,"h":227.32,"l":225.54,"n":690,"o":226.025,"t":"2026-10-14T18:45:00Z","v":27197,"vw":226.708227},{"c":226.81,"h":228.7,"l":226.81,"n":1215,"o":227.05,"t":"2026-10-14T18:50:00Z","v":46045,"vw":227.938395},{"c":226.05,"h":227.13,"l":225.76,"n":560,"o":226.81,"t":"2026-10-14T18:55:00Z","v":14119,"vw":226.579178},{"c":226.815,"h":227.07,"l":225.24,"n":427,"o":226.025,"t":"2026-10-14T19:00:00Z","v":11990,"vw":226.091234},{"c":226.65,"h":226.93,"l":226.145,"n":411,"o":226.93,"t":"2026-10-14T19:05:00Z","v":9246,"vw":226.513646},{"c":226.35,"h":227.04,"l":225.77,"n":661,"o":226.665,"t":"2026-10-14T19:10:00Z","v":19869,"vw":226.675481},{"c":227.4,"h":227.55,"l":226.36,"n":518,"o":226.53,"t":"2026-10-14T19:15:00Z","v":14915,"vw":227.334004},{"c":227.56,"h":227.89,"l":227.32,"n":490,"o":227.445,"t":"2026-10-14T19:20:00Z","v":12434,"vw":227.528806},{"c":227.8,"h":228.39,"l":227.4746,"n":684,"o":227.64,"t":"2026-10-14T19:25:00Z","v":16095,"vw":227.852326},{"c":227.5,"h":228,"l":227.25,"n":881,"o":227.949,"t":"2026-10-14T19:30:00Z","v":37844,"vw":227.604461},{"c":226.5,"h":227.405,"l":226.44,"n":544,"o":227.255,"t":"2026-10-14T19:35:00Z","v":11005,"vw":226.856324},{"c":227.075,"h":227.33,"l":226.36,"n":784,"o":226.5,"t":"2026-10-14T19:40:00Z","v":22455,"vw":226.844461},{"c":227.31,"h":227.44,"l":226.855,"n":681,"o":227.07,"t":"2026-10-14T19:45:00Z","v":19420,"vw":227.089935},{"c":226.995,"h":227.45,"l":226.68,"n":965,"o":227.31,"t":"2026-10-14T19:50:00Z","v":27224,"vw":227.049832},{"c":226.22,"h":227.96,"l":225.8,"n":5217,"o":226.9,"t":"2026-10-14T19:55:00Z","v":202544,"vw":226.669347},{"c":226.23,"h":226.4,"l":226.22,"n":79,"o":226.22,"t":"2026-10-14T20:00:00Z","v":308542,"vw":226.230011},{"c":226.23,"h":226.23,"l":226.23,"n":2,"o":226.23,"t":"2026-10-14T20:10:00Z","v":46058,"vw":226.23},{"c":223.3185,"h":223.3185,"l":223.3185,"n":1,"o":223.3185,"t":"2026-10-14T20:25:00Z","v":80,"vw":223.3185},{"c":226.9,"h":226.9,"l":226.9,"n":1,"o":226.9,"t":"2026-10-14T21:20:00Z","v":47,"vw":226.9},{"c":226.23,"h":226.23,"l":226.23,"n":1,"o":226.23,"t":"2026-10-14T22:05:00Z","v":42,"vw":226.23},{"c":224.2,"h":224.2,"l":224.2,"n":2,"o":224.2,"t":"2026-10-14T23:50:00Z","v":45,"vw":224.2},{"c":228.2,"h":228.26,"l":226.9,"n":23,"o":227,"t":"2026-10-15T08:00:00Z","v":328,"vw":227.545641},{"c":226.7,"h":227.99,"l":226.7,"n":10,"o":227.99,"t":"2026-10-15T08:10:00Z","v":150,"vw":227.273333},{"c":226.62,"h":226.62,"l":226.62,"n":2,"o":226.62,"t":"2026-10-15T08:15:00Z","v":54,"vw":226.62},{"c":226.61,"h":226.61,"l":226.61,"n":5,"o":226.61,"t":"2026-10-15T08:20:00Z","v":91,"vw":226.61},{"c":226.22,"h":226.22,"l":226.22,"n":2,"o":226.22,"t":"2026-10-15T08:35:00Z","v":51,"vw":226.22},{"c":226.25,"h":226.25,"l":226.25,"n":1,"o":226.25,"t":"2026-10-15T08:40:00Z","v":51,"vw":226.25},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-15T10:00:00Z","v":50,"vw":225},{"c":225.5,"h":225.5,"l":225.5,"n":1,"o":225.5,"t":"2026-10-15T10:20:00Z","v":100,"vw":225.5},{"c":228.45,"h":228.45,"l":228.45,"n":1,"o":228.45,"t":"2026-10-15T10:25:00Z","v":100,"vw":228.45},{"c":228.98,"h":228.98,"l":227,"n":43,"o":227,"t":"2026-10-15T11:00:00Z","v":671,"vw":227.239341},{"c":228.31,"h":228.37,"l":228.31,"n":7,"o":228.37,"t":"2026-10-15T11:05:00Z","v":250,"vw":228.328478},{"c":227,"h":227.12,"l":227,"n":31,"o":227.06,"t":"2026-10-15T11:15:00Z","v":721,"vw":227.038447},{"c":227.5,"h":227.5,"l":227.5,"n":2,"o":227.5,"t":"2026-10-15T11:20:00Z","v":51,"vw":227.5},{"c":227.26,"h":227.26,"l":227.26,"n":1,"o":227.26,"t":"2026-10-15T11:55:00Z","v":50,"vw":227.26},{"c":227,"h":228.92,"l":227,"n":21,"o":227.3,"t":"2026-10-15T12:00:00Z","v":904,"vw":227.403368},{"c":227.02,"h":227.06,"l":227,"n":13,"o":227.02,"t":"2026-10-15T12:10:00Z","v":348,"vw":227.024286},{"c":227,"h":227,"l":227,"n":1,"o":227,"t":"2026-10-15T12:30:00Z","v":220,"vw":227},{"c":227.5,"h":227.5,"l":227,"n":25,"o":227.11,"t":"2026-10-15T12:35:00Z","v":511,"vw":227.139803},{"c":228,"h":228,"l":227.4,"n":5,"o":227.4,"t":"2026-10-15T13:05:00Z","v":193,"vw":227.647059},{"c":228.3,"h":228.3,"l":228.3,"n":16,"o":228.3,"t":"2026-10-15T13:10:00Z","v":563,"vw":228.3},{"c":228.6,"h":228.6,"l":228.6,"n":20,"o":228.6,"t":"2026-10-15T13:15:00Z","v":614,"vw":228.6},{"c":229.19,"h":229.19,"l":229.19,"n":4,"o":229.19,"t":"2026-10-15T13:20:00Z","v":100,"vw":229.19},{"c":230.01,"h":230.01,"l":230.01,"n":12,"o":230.01,"t":"2026-10-15T13:25:00Z","v":126,"vw":230.01},{"c":234.97,"h":234.97,"l":229.95,"n":367,"o":229.95,"t":"2026-10-15T13:30:00Z","v":19898,"vw":231.086846},{"c":235.74,"h":237.45,"l":233.77,"n":571,"o":233.9,"t":"2026-10-15T13:35:00Z","v":16138,"vw":234.820928},{"c":233.37,"h":236.85,"l":232.8452,"n":530,"o":235.64,"t":"2026-10-15T13:40:00Z","v":20313,"vw":234.122287},{"c":235.355,"h":236.9299,"l":233.135,"n":406,"o":233.39,"t":"2026-10-15T13:45:00Z","v":16159,"vw":234.021641},{"c":235.99,"h":236.66,"l":234.86,"n":655,"o":235.45,"t":"2026-10-15T13:50:00Z","v":19289,"vw":235.677449},{"c":240.425,"h":240.425,"l":235.85,"n":863,"o":235.99,"t":"2026-10-15T13:55:00Z","v":39589,"vw":238.346309},{"c":242.85,"h":243.11,"l":239.63,"n":820,"o":240.425,"t":"2026-10-15T14:00:00Z","v":24722,"vw":241.260356},{"c":242.7,"h":243.6502,"l":242.0461,"n":625,"o":243.6502,"t":"2026-10-15T14:05:00Z","v":15919,"vw":242.993861},{"c":243.56,"h":244,"l":242.13,"n":692,"o":243.18,"t":"2026-10-15T14:10:00Z","v":20720,"vw":243.008652},{"c":240.965,"h":244.39,"l":240.73,"n":519,"o":243.605,"t":"2026-10-15T14:15:00Z","v":13095,"vw":242.924237},{"c":240.01,"h":240.6,"l":239.38,"n":369,"o":240.57,"t":"2026-10-15T14:20:00Z","v":9931,"vw":240.04328},{"c":241.08,"h":242.3199,"l":240.665,"n":302,"o":240.735,"t":"2026-10-15T14:25:00Z","v":8542,"vw":241.428573},{"c":240.13,"h":241.16,"l":240.13,"n":298,"o":241.16,"t":"2026-10-15T14:30:00Z","v":5283,"vw":240.684812},{"c":240.74,"h":241.055,"l":239.1,"n":466,"o":240.14,"t":"2026-10-15T14:35:00Z","v":19834,"vw":240.114046},{"c":241.205,"h":241.43,"l":240,"n":312,"o":240.79,"t":"2026-10-15T14:40:00Z","v":11696,"vw":240.884313},{"c":240.9,"h":241.865,"l":239.5501,"n":394,"o":241.45,"t":"2026-10-15T14:45:00Z","v":15096,"vw":240.671741},{"c":241.47,"h":241.59,"l":240.11,"n":734,"o":240.9,"t":"2026-10-15T14:50:00Z","v":23677,"vw":240.80905},{"c":242.765,"h":242.79,"l":241.31,"n":416,"o":241.79,"t":"2026-10-15T14:55:00Z","v":8088,"vw":242.017566},{"c":243.53,"h":243.84,"l":242.64,"n":524,"o":242.7,"t":"2026-10-15T15:00:00Z","v":11254,"vw":243.34969},{"c":243.11,"h":244.25,"l":243.1,"n":679,"o":243.53,"t":"2026-10-15T15:05:00Z","v":18473,"vw":243.892442},{"c":243.1359,"h":244,"l":243.1359,"n":347,"o":243.35,"t":"2026-10-15T15:10:00Z","v":7076,"vw":243.722874},{"c":241.51,"h":243.365,"l":240.97,"n":1122,"o":243.33,"t":"2026-10-15T15:15:00Z","v":41227,"vw":242.0526},{"c":240.2,"h":241.61,"l":239.58,"n":668,"o":241.61,"t":"2026-10-15T15:20:00Z","v":23510,"vw":240.592335},{"c":240.42,"h":240.56,"l":239.8,"n":509,"o":240.24,"t":"2026-10-15T15:25:00Z","v":19194,"vw":240.226156},{"c":239.99,"h":240.535,"l":239.72,"n":292,"o":240.44,"t":"2026-10-15T15:30:00Z","v":6160,"vw":240.175109},{"c":240.41,"h":240.57,"l":239.61,"n":398,"o":240.125,"t":"2026-10-15T15:35:00Z","v":10542,"vw":240.202703},{"c":239.75,"h":240.71,"l":239.4814,"n":315,"o":240.15,"t":"2026-10-15T15:40:00Z","v":7366,"vw":239.911873},{"c":239.485,"h":240.18,"l":238.8105,"n":365,"o":239.93,"t":"2026-10-15T15:45:00Z","v":7973,"vw":239.651256},{"c":239.97,"h":239.99,"l":238.88,"n":320,"o":239.39,"t":"2026-10-15T15:50:00Z","v":9353,"vw":239.514455},{"c":239.515,"h":239.95,"l":239.13,"n":256,"o":239.74,"t":"2026-10-15T15:55:00Z","v":4005,"vw":239.572731},{"c":239.08,"h":239.9899,"l":238.71,"n":282,"o":239.57,"t":"2026-10-15T16:00:00Z","v":5357,"vw":239.16408},{"c":238.65,"h":239.5,"l":238.35,"n":235,"o":238.99,"t":"2026-10-15T16:05:00Z","v":4574,"vw":238.874247},{"c":238.45,"h":238.9819,"l":238.15,"n":267,"o":238.65,"t":"2026-10-15T16:10:00Z","v":7326,"vw":238.539234},{"c":238.19,"h":238.4,"l":237.9106,"n":240,"o":238.39,"t":"2026-10-15T16:15:00Z","v":4209,"vw":238.167432},{"c":238.52,"h":238.52,"l":238.05,"n":203,"o":238.19,"t":"2026-10-15T16:20:00Z","v":3483,"vw":238.26269},{"c":238.97,"h":239,"l":238.45,"n":148,"o":238.73,"t":"2026-10-15T16:25:00Z","v":2766,"vw":238.724072},{"c":239.02,"h":239.41,"l":238.74,"n":341,"o":239.21,"t":"2026-10-15T16:30:00Z","v":8195,"vw":239.119761},{"c":239.745,"h":239.96,"l":239.015,"n":163,"o":239.02,"t":"2026-10-15T16:35:00Z","v":2451,"vw":239.476587},{"c":239.24,"h":239.97,"l":238.55,"n":442,"o":239.97,"t":"2026-10-15T16:40:00Z","v":15312,"vw":239.327294},{"c":238.79,"h":239.285,"l":238.76,"n":160,"o":239.18,"t":"2026-10-15T16:45:00Z","v":2826,"vw":239.068486},{"c":238.32,"h":238.655,"l":238.31,"n":199,"o":238.62,"t":"2026-10-15T16:50:00Z","v":3863,"vw":238.439666},{"c":239.28,"h":239.28,"l":238.1,"n":356,"o":238.3,"t":"2026-10-15T16:55:00Z","v":8145,"vw":238.475259},{"c":238.58,"h":239.44,"l":238.1193,"n":221,"o":239.44,"t":"2026-10-15T17:00:00Z","v":5679,"vw":238.847074},{"c":237.92,"h":238.465,"l":237.77,"n":187,"o":238.34,"t":"2026-10-15T17:05:00Z","v":3344,"vw":237.948175},{"c":238.66,"h":238.66,"l":237.59,"n":460,"o":237.96,"t":"2026-10-15T17:10:00Z","v":13553,"vw":237.894939},{"c":237.4875,"h":238.53,"l":237.405,"n":184,"o":238.405,"t":"2026-10-15T17:15:00Z","v":3838,"vw":237.834989},{"c":237.425,"h":237.76,"l":237.1,"n":272,"o":237.495,"t":"2026-10-15T17:20:00Z","v":5650,"vw":237.420978},{"c":238.215,"h":238.32,"l":236.96,"n":355,"o":237.425,"t":"2026-10-15T17:25:00Z","v":14593,"vw":237.482012},{"c":238.545,"h":238.67,"l":238.08,"n":234,"o":238.215,"t":"2026-10-15T17:30:00Z","v":4886,"vw":238.324513},{"c":238.12,"h":238.67,"l":238.12,"n":267,"o":238.43,"t":"2026-10-15T17:35:00Z","v":7289,"vw":238.431228},{"c":237.78,"h":238.365,"l":237.78,"n":154,"o":238.365,"t":"2026-10-15T17:40:00Z","v":3281,"vw":238.024811},{"c":238,"h":238.46,"l":237.48,"n":308,"o":237.98,"t":"2026-10-15T17:45:00Z","v":8120,"vw":237.857918},{"c":237.84,"h":238.12,"l":237.31,"n":343,"o":237.98,"t":"2026-10-15T17:50:00Z","v":8082,"vw":237.570882},{"c":237.83,"h":238.12,"l":237.56,"n":233,"o":237.84,"t":"2026-10-15T17:55:00Z","v":3969,"vw":237.788317},{"c":237.36,"h":238.15,"l":237.33,"n":362,"o":237.77,"t":"2026-10-15T18:00:00Z","v":12581,"vw":237.801607},{"c":237.74,"h":237.74,"l":237.07,"n":244,"o":237.38,"t":"2026-10-15T18:05:00Z","v":4555,"vw":237.410338},{"c":237.415,"h":237.955,"l":236.875,"n":227,"o":237.84,"t":"2026-10-15T18:10:00Z","v":7535,"vw":237.449095},{"c":236.99,"h":237.605,"l":236.74,"n":249,"o":237.415,"t":"2026-10-15T18:15:00Z","v":8626,"vw":237.019288},{"c":236.85,"h":237.235,"l":236.75,"n":189,"o":236.8237,"t":"2026-10-15T18:20:00Z","v":3347,"vw":236.954561},{"c":236.5,"h":237.27,"l":236.35,"n":306,"o":236.74,"t":"2026-10-15T18:25:00Z","v":6670,"vw":236.763045},{"c":237.025,"h":237.3187,"l":235.92,"n":368,"o":236.1,"t":"2026-10-15T18:30:00Z","v":5223,"vw":236.66265},{"c":236.93,"h":237.33,"l":236.36,"n":203,"o":237.33,"t":"2026-10-15T18:35:00Z","v":4314,"vw":236.689904},{"c":236.88,"h":237.21,"l":236.625,"n":198,"o":236.9,"t":"2026-10-15T18:40:00Z","v":3846,"vw":236.758787},{"c":237.26,"h":237.34,"l":236.64,"n":293,"o":236.64,"t":"2026-10-15T18:45:00Z","v":5628,"vw":237.009622},{"c":236.97,"h":237.49,"l":236.65,"n":338,"o":237.285,"t":"2026-10-15T18:50:00Z","v":6960,"vw":236.904093},{"c":237.65,"h":237.65,"l":236.9701,"n":348,"o":237.05,"t":"2026-10-15T18:55:00Z","v":7034,"vw":237.267491},{"c":237.6218,"h":238.33,"l":237.575,"n":327,"o":237.75,"t":"2026-10-15T19:00:00Z","v":11139,"vw":237.998148},{"c":238,"h":238.34,"l":237.47,"n":246,"o":238.34,"t":"2026-10-15T19:05:00Z","v":3934,"vw":237.750962},{"c":237.02,"h":238.17,"l":237.02,"n":302,"o":238,"t":"2026-10-15T19:10:00Z","v":6479,"vw":237.676018},{"c":237.505,"h":237.7,"l":236.75,"n":330,"o":236.99,"t":"2026-10-15T19:15:00Z","v":6122,"vw":237.205066},{"c":237.9275,"h":238.07,"l":237.48,"n":254,"o":237.51,"t":"2026-10-15T19:20:00Z","v":5585,"vw":237.661282},{"c":237.7575,"h":238.38,"l":237.52,"n":496,"o":237.945,"t":"2026-10-15T19:25:00Z","v":9394,"vw":237.948827},{"c":238.43,"h":238.54,"l":237.175,"n":551,"o":237.705,"t":"2026-10-15T19:30:00Z","v":14772,"vw":237.662606},{"c":237.71,"h":238.59,"l":237.71,"n":559,"o":238.405,"t":"2026-10-15T19:35:00Z","v":14332,"vw":238.398401},{"c":238.915,"h":239.12,"l":237.5001,"n":618,"o":237.845,"t":"2026-10-15T19:40:00Z","v":11346,"vw":238.113503},{"c":237.865,"h":238.86,"l":237.26,"n":812,"o":238.71,"t":"2026-10-15T19:45:00Z","v":19922,"vw":238.186918},{"c":237.505,"h":237.78,"l":237.34,"n":1036,"o":237.695,"t":"2026-10-15T19:50:00Z","v":29908,"vw":237.552779},{"c":239.03,"h":239.26,"l":237.45,"n":3171,"o":237.505,"t":"2026-10-15T19:55:00Z","v":104955,"vw":238.7338},{"c":238.91,"h":239.03,"l":238.91,"n":73,"o":239.03,"t":"2026-10-15T20:00:00Z","v":173177,"vw":238.911076},{"c":238.91,"h":238.91,"l":238.91,"n":4,"o":238.91,"t":"2026-10-15T20:40:00Z","v":101,"vw":238.91},{"c":237.65,"h":237.65,"l":234.5,"n":62,"o":235.67,"t":"2026-10-15T21:00:00Z","v":2349,"vw":235.604104},{"c":237.71,"h":237.71,"l":237.65,"n":11,"o":237.65,"t":"2026-10-15T21:10:00Z","v":334,"vw":237.685672},{"c":237,"h":237,"l":237,"n":2,"o":237,"t":"2026-10-15T23:55:00Z","v":58,"vw":237},{"c":237.23,"h":237.23,"l":237.23,"n":6,"o":237.23,"t":"2026-10-16T08:00:00Z","v":105,"vw":237.23},{"c":240.8,"h":240.8,"l":240.8,"n":1,"o":240.8,"t":"2026-10-16T11:05:00Z","v":125,"vw":240.8},{"c":241.7,"h":241.7,"l":241.7,"n":10,"o":241.7,"t":"2026-10-16T11:25:00Z","v":237,"vw":241.7},{"c":240.96,"h":240.96,"l":240.96,"n":1,"o":240.96,"t":"2026-10-16T11:30:00Z","v":40,"vw":240.96},{"c":242.4209,"h":242.4209,"l":242.4209,"n":2,"o":242.4209,"t":"2026-10-16T11:40:00Z","v":55,"vw":242.4209},{"c":240.5,"h":240.5,"l":240.5,"n":5,"o":240.5,"t":"2026-10-16T11:50:00Z","v":188,"vw":240.5},{"c":242.2001,"h":242.2001,"l":241.99,"n":13,"o":241.99,"t":"2026-10-16T13:00:00Z","v":256,"vw":242.091456},{"c":241.23,"h":243.095,"l":239.63,"n":309,"o":241.86,"t":"2026-10-16T13:30:00Z","v":14282,"vw":241.402218},{"c":238.2,"h":241.58,"l":237.735,"n":275,"o":241.265,"t":"2026-10-16T13:35:00Z","v":8504,"vw":239.576963},{"c":238.02,"h":239.265,"l":237.61,"n":254,"o":238.2,"t":"2026-10-16T13:40:00Z","v":7649,"vw":238.390022},{"c":238.04,"h":238.98,"l":237,"n":331,"o":237.39,"t":"2026-10-16T13:45:00Z","v":8996,"vw":237.743217},{"c":237.62,"h":238.22,"l":237.27,"n":210,"o":237.68,"t":"2026-10-16T13:50:00Z","v":3260,"vw":237.73535},{"c":238.65,"h":238.875,"l":237.86,"n":514,"o":238.1,"t":"2026-10-16T13:55:00Z","v":19100,"vw":238.289088},{"c":236.95,"h":238.84,"l":236.605,"n":566,"o":238.45,"t":"2026-10-16T14:00:00Z","v":23932,"vw":238.069316},{"c":234.51,"h":237.25,"l":234.51,"n":446,"o":237.25,"t":"2026-10-16T14:05:00Z","v":12561,"vw":235.575081},{"c":233.54,"h":234.7699,"l":233.47,"n":336,"o":234.695,"t":"2026-10-16T14:10:00Z","v":6769,"vw":233.972382},{"c":234.7399,"h":234.7664,"l":233.54,"n":296,"o":233.97,"t":"2026-10-16T14:15:00Z","v":5985,"vw":234.116116},{"c":233.11,"h":234.8,"l":233.11,"n":317,"o":234.37,"t":"2026-10-16T14:20:00Z","v":7116,"vw":234.112859},{"c":229.81,"h":233.045,"l":229.32,"n":336,"o":232.83,"t":"2026-10-16T14:25:00Z","v":7974,"vw":231.668216},{"c":229.47,"h":230.05,"l":227.06,"n":546,"o":229.8,"t":"2026-10-16T14:30:00Z","v":19256,"vw":228.55197},{"c":230.4,"h":230.81,"l":229.47,"n":292,"o":229.51,"t":"2026-10-16T14:35:00Z","v":8262,"vw":230.210506},{"c":231.26,"h":231.26,"l":229.74,"n":383,"o":230.435,"t":"2026-10-16T14:40:00Z","v":9655,"vw":230.3524},{"c":231.46,"h":231.97,"l":230.81,"n":417,"o":231.02,"t":"2026-10-16T14:45:00Z","v":11973,"vw":231.53188},{"c":229.4,"h":231.38,"l":229.4,"n":272,"o":231.205,"t":"2026-10-16T14:50:00Z","v":6353,"vw":230.381928},{"c":228.59,"h":229.74,"l":228.3,"n":336,"o":229.09,"t":"2026-10-16T14:55:00Z","v":8938,"vw":228.968531},{"c":227.798,"h":229.17,"l":227.31,"n":290,"o":228.56,"t":"2026-10-16T15:00:00Z","v":7284,"vw":228.54309},{"c":225.5,"h":227.635,"l":225.29,"n":423,"o":227.27,"t":"2026-10-16T15:05:00Z","v":11216,"vw":225.997676},{"c":226.68,"h":226.68,"l":224.88,"n":430,"o":225.51,"t":"2026-10-16T15:10:00Z","v":9881,"vw":225.675053},{"c":225.94,"h":226.715,"l":225.7,"n":328,"o":226.61,"t":"2026-10-16T15:15:00Z","v":10385,"vw":226.241186},{"c":226.25,"h":226.739,"l":225,"n":366,"o":226.2,"t":"2026-10-16T15:20:00Z","v":10680,"vw":225.77863},{"c":225.62,"h":227.2,"l":225.015,"n":272,"o":226.415,"t":"2026-10-16T15:25:00Z","v":4918,"vw":226.249371},{"c":225.7,"h":226.31,"l":225.535,"n":327,"o":225.545,"t":"2026-10-16T15:30:00Z","v":6553,"vw":225.971266},{"c":226.7,"h":226.835,"l":225.13,"n":272,"o":225.52,"t":"2026-10-16T15:35:00Z","v":7701,"vw":225.729918},{"c":227.0025,"h":227.1493,"l":226.2,"n":301,"o":226.56,"t":"2026-10-16T15:40:00Z","v":7549,"vw":226.704242},{"c":227.29,"h":228,"l":227.01,"n":268,"o":227.04,"t":"2026-10-16T15:45:00Z","v":6365,"vw":227.519844},{"c":227.75,"h":228.235,"l":227.55,"n":355,"o":228.14,"t":"2026-10-16T15:50:00Z","v":8454,"vw":228.017281},{"c":226.78,"h":227.74,"l":226.56,"n":407,"o":227.74,"t":"2026-10-16T15:55:00Z","v":10997,"vw":227.106407},{"c":226.455,"h":226.655,"l":225.39,"n":384,"o":226.54,"t":"2026-10-16T16:00:00Z","v":8184,"vw":226.229477},{"c":226.38,"h":227.05,"l":226.31,"n":299,"o":226.615,"t":"2026-10-16T16:05:00Z","v":5594,"vw":226.656358},{"c":226.85,"h":227.125,"l":225.925,"n":173,"o":226.53,"t":"2026-10-16T16:10:00Z","v":3293,"vw":226.534186},{"c":226.475,"h":227.545,"l":226.07,"n":223,"o":227.38,"t":"2026-10-16T16:15:00Z","v":3688,"vw":226.870214},{"c":226.235,"h":226.905,"l":226.11,"n":234,"o":226.47,"t":"2026-10-16T16:20:00Z","v":3952,"vw":226.544327},{"c":226.18,"h":226.235,"l":225.96,"n":256,"o":226.235,"t":"2026-10-16T16:25:00Z","v":3537,"vw":226.136259},{"c":226.035,"h":226.6,"l":225.731,"n":236,"o":225.98,"t":"2026-10-16T16:30:00Z","v":4670,"vw":226.158289},{"c":226.465,"h":226.88,"l":225.995,"n":178,"o":226.28,"t":"2026-10-16T16:35:00Z","v":4662,"vw":226.483593},{"c":227.62,"h":227.62,"l":226.165,"n":296,"o":226.52,"t":"2026-10-16T16:40:00Z","v":3900,"vw":226.933127},{"c":227.56,"h":228.19,"l":227.455,"n":362,"o":227.77,"t":"2026-10-16T16:45:00Z","v":6922,"vw":227.831829},{"c":226.89,"h":227.39,"l":226.23,"n":230,"o":227.39,"t":"2026-10-16T16:50:00Z","v":3909,"vw":226.738877},{"c":227.565,"h":227.8,"l":226.78,"n":196,"o":227.065,"t":"2026-10-16T16:55:00Z","v":3358,"vw":227.182162},{"c":226.33,"h":227.825,"l":226.19,"n":286,"o":227.79,"t":"2026-10-16T17:00:00Z","v":5318,"vw":227.338496},{"c":226.17,"h":226.36,"l":225.94,"n":244,"o":226.345,"t":"2026-10-16T17:05:00Z","v":3942,"vw":226.1278},{"c":225.61,"h":226.45,"l":225.51,"n":332,"o":226.31,"t":"2026-10-16T17:10:00Z","v":5670,"vw":226.026325},{"c":225.12,"h":225.76,"l":225.04,"n":332,"o":225.71,"t":"2026-10-16T17:15:00Z","v":7735,"vw":225.415306},{"c":226.12,"h":226.125,"l":225.26,"n":404,"o":225.29,"t":"2026-10-16T17:20:00Z","v":9926,"vw":225.636978},{"c":227.11,"h":227.145,"l":225.49,"n":516,"o":225.98,"t":"2026-10-16T17:25:00Z","v":11767,"vw":226.349205},{"c":227.09,"h":228.0503,"l":227.09,"n":382,"o":227.15,"t":"2026-10-16T17:30:00Z","v":9384,"vw":227.455273},{"c":227.285,"h":228,"l":227.055,"n":441,"o":227.44,"t":"2026-10-16T17:35:00Z","v":11588,"vw":227.697643},{"c":227.27,"h":228.26,"l":227.09,"n":302,"o":227.275,"t":"2026-10-16T17:40:00Z","v":6403,"vw":227.562263},{"c":226.955,"h":227.65,"l":226.47,"n":248,"o":227.27,"t":"2026-10-16T17:45:00Z","v":6156,"vw":227.253091},{"c":226.88,"h":227.585,"l":226.69,"n":286,"o":226.955,"t":"2026-10-16T17:50:00Z","v":4212,"vw":227.077619},{"c":227.41,"h":227.67,"l":226.69,"n":202,"o":226.69,"t":"2026-10-16T17:55:00Z","v":4743,"vw":227.318209},{"c":227.28,"h":227.695,"l":226.965,"n":428,"o":227.445,"t":"2026-10-16T18:00:00Z","v":14787,"vw":227.219549},{"c":227.655,"h":227.79,"l":227.1501,"n":271,"o":227.54,"t":"2026-10-16T18:05:00Z","v":5980,"vw":227.539085},{"c":228.57,"h":228.57,"l":227.36,"n":275,"o":227.66,"t":"2026-10-16T18:10:00Z","v":4616,"vw":227.754614},{"c":228.22,"h":228.64,"l":227.75,"n":305,"o":228.27,"t":"2026-10-16T18:15:00Z","v":9626,"vw":228.337345},{"c":227.54,"h":227.82,"l":227.12,"n":291,"o":227.82,"t":"2026-10-16T18:20:00Z","v":4574,"vw":227.526436},{"c":228.085,"h":228.77,"l":227.28,"n":552,"o":227.29,"t":"2026-10-16T18:25:00Z","v":41349,"vw":228.335897},{"c":229.12,"h":229.17,"l":228.15,"n":366,"o":228.33,"t":"2026-10-16T18:30:00Z","v":8234,"vw":228.611214},{"c":228.75,"h":229.32,"l":228.26,"n":638,"o":229.32,"t":"2026-10-16T18:35:00Z","v":20135,"vw":228.604491},{"c":228.81,"h":229.18,"l":228.74,"n":314,"o":228.76,"t":"2026-10-16T18:40:00Z","v":9170,"vw":228.832117},{"c":230.28,"h":230.3,"l":228.75,"n":422,"o":229.13,"t":"2026-10-16T18:45:00Z","v":10813,"vw":229.279982},{"c":229.69,"h":230.415,"l":229.22,"n":522,"o":230.29,"t":"2026-10-16T18:50:00Z","v":16636,"vw":230.062092},{"c":229.67,"h":230.1,"l":229.25,"n":304,"o":229.635,"t":"2026-10-16T18:55:00Z","v":5458,"vw":229.664626},{"c":231.04,"h":231.08,"l":229.57,"n":573,"o":229.65,"t":"2026-10-16T19:00:00Z","v":22312,"vw":230.240991},{"c":230.63,"h":231.25,"l":230.01,"n":550,"o":231.22,"t":"2026-10-16T19:05:00Z","v":12978,"vw":230.699534},{"c":230.74,"h":231.08,"l":230.17,"n":365,"o":230.765,"t":"2026-10-16T19:10:00Z","v":10025,"vw":230.73268},{"c":230.45,"h":231.09,"l":230.08,"n":490,"o":230.74,"t":"2026-10-16T19:15:00Z","v":15037,"vw":230.685918},{"c":230.78,"h":231.08,"l":230.42,"n":418,"o":230.52,"t":"2026-10-16T19:20:00Z","v":7841,"vw":230.809229},{"c":230.56,"h":230.96,"l":230.4901,"n":366,"o":230.78,"t":"2026-10-16T19:25:00Z","v":7502,"vw":230.713348},{"c":230.64,"h":231.475,"l":230.64,"n":598,"o":230.84,"t":"2026-10-16T19:30:00Z","v":10123,"vw":231.11172},{"c":230.895,"h":230.935,"l":230.31,"n":605,"o":230.63,"t":"2026-10-16T19:35:00Z","v":16909,"vw":230.653594},{"c":230.91,"h":231.14,"l":230.36,"n":614,"o":231.1,"t":"2026-10-16T19:40:00Z","v":14802,"vw":230.675157},{"c":230.56,"h":231.215,"l":230.56,"n":690,"o":231.08,"t":"2026-10-16T19:45:00Z","v":13610,"vw":230.919903},{"c":230.56,"h":231.04,"l":230.45,"n":945,"o":230.725,"t":"2026-10-16T19:50:00Z","v":22054,"vw":230.763951},{"c":230.94,"h":231.72,"l":230.62,"n":2832,"o":230.62,"t":"2026-10-16T19:55:00Z","v":76981,"vw":231.188342},{"c":230.94,"h":231.09,"l":230.94,"n":52,"o":231.09,"t":"2026-10-16T20:00:00Z","v":179650,"vw":230.94046},{"c":230.94,"h":230.94,"l":230.94,"n":1,"o":230.94,"t":"2026-10-16T20:40:00Z","v":80,"vw":230.94},{"c":230.94,"h":231.01,"l":230.94,"n":6,"o":231.01,"t":"2026-10-16T21:45:00Z","v":200,"vw":230.955054}],"history":[{"c":560.09,"h":565.65,"l":555.39,"n":11712,"o":562.83,"t":"2024-10-14T04:00:00Z","v":389080,"vw":560.524272},{"c":548.21,"h":560.57,"l":547.26,"n":9017,"o":557.67,"t":"2024-10-15T04:00:00Z","v":337184,"vw":551.83269},{"c":532.13,"h":549.45,"l":530.72,"n":12888,"o":548.62,"t":"2024-10-16T04:00:00Z","v":387650,"vw":535.4418},{"c":533.38,"h":539.98,"l":525.16,"n":11088,"o":534.03,"t":"2024-10-17T04:00:00Z","v":273040,"vw":531.67654},{"c":537.14,"h":539.83,"l":530.47,"n":9832,"o":533.06,"t":"2024-10-18T04:00:00Z","v":248541,"vw":536.451711},{"c":532.92,"h":538.87,"l":529.89,"n":8785,"o":535,"t":"2024-10-21T04:00:00Z","v":214784,"vw":533.289689},{"c":531.62,"h":532.25,"l":526.2,"n":8188,"o":530,"t":"2024-10-22T04:00:00Z","v":173696,"vw":529.98881},{"c":531.93,"h":535.42,"l":524.72,"n":11996,"o":532.16,"t":"2024-10-23T04:00:00Z","v":286278,"vw":529.601525},{"c":554.31,"h":557.46,"l":541.5,"n":16537,"o":544.07,"t":"2024-10-24T04:00:00Z","v":517294,"vw":552.744083},{"c":565.67,"h":567.46,"l":554.87,"n":14603,"o":555.01,"t":"2024-10-25T04:00:00Z","v":420075,"vw":564.490083},{"c":558.08,"h":569,"l":556.62,"n":15406,"o":569,"t":"2024-10-28T04:00:00Z","v":431452,"vw":562.144248},{"c":563.21,"h":568.5999,"l":556.72,"n":9348,"o":561.58,"t":"2024-10-29T04:00:00Z","v":251026,"vw":563.837055},{"c":561.11,"h":570.65,"l":560,"n":12142,"o":562.01,"t":"2024-10-30T04:00:00Z","v":264676,"vw":564.280502},{"c":554.79,"h":562.835,"l":551.7,"n":11991,"o":557,"t":"2024-10-31T04:00:00Z","v":334967,"vw":555.878436},{"c":565.23,"h":575,"l":560.2,"n":16344,"o":563,"t":"2024-11-01T04:00:00Z","v":477527,"vw":568.772619},{"c":564.55,"h":570.29,"l":564.185,"n":17834,"o":566.41,"t":"2024-11-04T05:00:00Z","v":483701,"vw":566.560655},{"c":578.28,"h":584.55,"l":568.805,"n":15627,"o":570.25,"t":"2024-11-05T05:00:00Z","v":456243,"vw":579.08435},{"c":597.79,"h":603,"l":584.65,"n":25736,"o":584.65,"t":"2024-11-06T05:00:00Z","v":889106,"vw":596.849619},{"c":644.61,"h":661.73,"l":625.065,"n":36411,"o":632.005,"t":"2024-11-07T05:00:00Z","v":1523343,"vw":647.785127},{"c":656.56,"h":665.31,"l":630.06,"n":35172,"o":640,"t":"2024-11-08T05:00:00Z","v":947094,"vw":649.573999},{"c":680.79,"h":688.589,"l":658.03,"n":25512,"o":660,"t":"2024-11-11T05:00:00Z","v":685710,"vw":678.30667},{"c":701.34,"h":702.81,"l":673.42,"n":26611,"o":680,"t":"2024-11-12T05:00:00Z","v":847163,"vw":693.827742},{"c":700.16,"h":724.61,"l":698.66,"n":26788,"o":701,"t":"2024-11-13T05:00:00Z","v":840117,"vw":711.163814},{"c":696.3,"h":696.94,"l":675.88,"n":19536,"o":696.36,"t":"2024-11-14T05:00:00Z","v":643721,"vw":690.48177},{"c":677.07,"h":687.29,"l":670.0001,"n":16537,"o":685.89,"t":"2024-11-15T05:00:00Z","v":460569,"vw":676.16961},{"c":668.32,"h":681.36,"l":667.91,"n":14195,"o":676.57,"t":"2024-11-18T05:00:00Z","v":371173,"vw":671.919991},{"c":682.53,"h":682.55,"l":653.53,"n":17253,"o":661.59,"t":"2024-11-19T05:00:00Z","v":440694,"vw":675.088913},{"c":694.48,"h":695.31,"l":681.81,"n":19899,"o":683.65,"t":"2024-11-20T05:00:00Z","v":340248,"vw":691.45792},{"c":720,"h":728.8962,"l":698.47,"n":24301,"o":699,"t":"2024-11-21T05:00:00Z","v":659351,"vw":719.489531},{"c":742.61,"h":745.49,"l":720,"n":24486,"o":720,"t":"2024-11-22T05:00:00Z","v":653470,"vw":737.940761},{"c":731.82,"h":754.56,"l":729.5,"n":24851,"o":746.7,"t":"2024-11-25T05:00:00Z","v":1041340,"vw":735.915822},{"c":729.83,"h":737.71,"l":725.05,"n":13156,"o":733.48,"t":"2024-11-26T05:00:00Z","v":300385,"vw":730.973198},{"c":722.76,"h":729.77,"l":712.31,"n":12302,"o":729.77,"t":"2024-11-27T05:00:00Z","v":234049,"vw":721.425302},{"c":721.05,"h":729,"l":718.84,"n":8503,"o":726.42,"t":"2024-11-29T05:00:00Z","v":174747,"vw":722.242043},{"c":723.59,"h":730.93,"l":720.15,"n":12320,"o":723.51,"t":"2024-12-02T05:00:00Z","v":249547,"vw":724.028395},{"c":719.44,"h":728.53,"l":705.2201,"n":17780,"o":715.28,"t":"2024-12-03T05:00:00Z","v":416119,"vw":718.723964},{"c":757.4,"h":762.4651,"l":741.57,"n":23249,"o":741.57,"t":"2024-12-04T05:00:00Z","v":638473,"vw":756.435131},{"c":737.87,"h":753.16,"l":736.92,"n":19930,"o":751.41,"t":"2024-12-05T05:00:00Z","v":576426,"vw":744.295689},{"c":741.67,"h":756.79,"l":738.2,"n":24490,"o":749.62,"t":"2024-12-06T05:00:00Z","v":604934,"vw":746.568925},{"c":737.38,"h":752.15,"l":733.1,"n":19104,"o":744.23,"t":"2024-12-09T05:00:00Z","v":460963,"vw":739.492763},{"c":720.62,"h":741.08,"l":707.57,"n":20700,"o":736.73,"t":"2024-12-10T05:00:00Z","v":607462,"vw":723.782648},{"c":726.08,"h":738.11,"l":720.63,"n":15709,"o":723.95,"t":"2024-12-11T05:00:00Z","v":433848,"vw":729.993482},{"c":734.49,"h":736.305,"l":725.38,"n":19699,"o":729.65,"t":"2024-12-12T05:00:00Z","v":586545,"vw":732.375654},{"c":721.86,"h":737.8124,"l":721.2067,"n":14395,"o":734.78,"t":"2024-12-13T05:00:00Z","v":340579,"vw":725.845105},{"c":746.91,"h":749.1,"l":723.415,"n":17766,"o":728.3,"t":"2024-12-16T05:00:00Z","v":454627,"vw":744.052556},{"c":741.67,"h":748.01,"l":729.55,"n":18348,"o":735.03,"t":"2024-12-17T05:00:00Z","v":612315,"vw":740.317406},{"c":707.02,"h":744.48,"l":705.46,"n":18334,"o":743.26,"t":"2024-12-18T05:00:00Z","v":426989,"vw":724.558165},{"c":702.45,"h":715.37,"l":691.215,"n":22510,"o":715.06,"t":"2024-12-19T05:00:00Z","v":590378,"vw":700.611732},{"c":719,"h":723.74,"l":685.01,"n":20440,"o":690,"t":"2024-12-20T05:00:00Z","v":811825,"vw":716.739518},{"c":714.96,"h":720,"l":709.99,"n":10584,"o":720,"t":"2024-12-23T05:00:00Z","v":190783,"vw":715.060365},{"c":721.36,"h":724.37,"l":712.17,"n":6294,"o":719.27,"t":"2024-12-24T05:00:00Z","v":101011,"vw":721.548835},{"c":724.67,"h":726.8499,"l":717.495,"n":9195,"o":721.43,"t":"2024-12-26T05:00:00Z","v":158166,"vw":724.156875},{"c":708.16,"h":721.6,"l":700.335,"n":13060,"o":721.6,"t":"2024-12-27T05:00:00Z","v":269893,"vw":706.16268},{"c":699.51,"h":702.65,"l":688.1501,"n":11632,"o":697.57,"t":"2024-12-30T05:00:00Z","v":239281,"vw":698.708888},{"c":696.77,"h":703.63,"l":692.12,"n":10996,"o":703.63,"t":"2024-12-31T05:00:00Z","v":208571,"vw":696.328616},{"c":697.43,"h":706.66,"l":689.43,"n":13269,"o":704.98,"t":"2025-01-02T05:00:00Z","v":312996,"vw":696.026033},{"c":702.85,"h":709.49,"l":685.675,"n":17902,"o":701.59,"t":"2025-01-03T05:00:00Z","v":419275,"vw":697.338817},{"c":707.71,"h":716.28,"l":703.52,"n":13924,"o":711.65,"t":"2025-01-06T05:00:00Z","v":331483,"vw":708.502362},{"c":701.25,"h":709.76,"l":692.99,"n":16252,"o":709.73,"t":"2025-01-07T05:00:00Z","v":356476,"vw":699.126047},{"c":709.42,"h":715.5,"l":698.62,"n":16293,"o":703.86,"t":"2025-01-08T05:00:00Z","v":398880,"vw":708.825223},{"c":704.36,"h":707.96,"l":685.85,"n":15849,"o":693.06,"t":"2025-01-10T05:00:00Z","v":374022,"vw":700.584262},{"c":699.14,"h":701.53,"l":690,"n":12037,"o":694.14,"t":"2025-01-13T05:00:00Z","v":250468,"vw":696.27867},{"c":703.49,"h":713.015,"l":701.605,"n":13510,"o":704.44,"t":"2025-01-14T05:00:00Z","v":359481,"vw":705.443065},{"c":709.14,"h":724.6,"l":705.92,"n":16047,"o":719.36,"t":"2025-01-15T05:00:00Z","v":458868,"vw":711.539094},{"c":717.33,"h":722.8799,"l":711.655,"n":12708,"o":713,"t":"2025-01-16T05:00:00Z","v":321853,"vw":718.30681},{"c":704.44,"h":718.85,"l":700.125,"n":18177,"o":712.1,"t":"2025-01-17T05:00:00Z","v":503228,"vw":707.880601},{"c":726.09,"h":726.09,"l":700.35,"n":16339,"o":709.29,"t":"2025-01-21T05:00:00Z","v":385500,"vw":716.211615},{"c":730.16,"h":744.39,"l":726.32,"n":15812,"o":734.3,"t":"2025-01-22T05:00:00Z","v":331061,"vw":731.462309},{"c":737.12,"h":737.23,"l":720.2254,"n":11321,"o":725.57,"t":"2025-01-23T05:00:00Z","v":213015,"vw":732.677053},{"c":726.61,"h":750.97,"l":726.6,"n":16114,"o":741.2,"t":"2025-01-24T05:00:00Z","v":365647,"vw":734.888121},{"c":758.43,"h":779.73,"l":715.21,"n":32288,"o":721.21,"t":"2025-01-27T05:00:00Z","v":893279,"vw":761.735739},{"c":794.57,"h":811.79,"l":766.085,"n":35040,"o":766.32,"t":"2025-01-28T05:00:00Z","v":888371,"vw":799.216631},{"c":777.79,"h":793.265,"l":766.4,"n":23402,"o":788.73,"t":"2025-01-29T05:00:00Z","v":600063,"vw":777.820477},{"c":771.99,"h":784.46,"l":770,"n":18879,"o":782,"t":"2025-01-30T05:00:00Z","v":571598,"vw":776.962011},{"c":779.53,"h":800,"l":778.9401,"n":18331,"o":791.78,"t":"2025-01-31T05:00:00Z","v":515225,"vw":783.986561},{"c":764.92,"h":773,"l":745.54,"n":22866,"o":766.4,"t":"2025-02-03T05:00:00Z","v":445557,"vw":763.560736},{"c":763.61,"h":773.1,"l":760.88,"n":21058,"o":766.67,"t":"2025-02-04T05:00:00Z","v":485373,"vw":765.04735},{"c":779.71,"h":780.75,"l":764,"n":14311,"o":764.53,"t":"2025-02-05T05:00:00Z","v":288202,"vw":777.295525},{"c":778.05,"h":786.805,"l":772.88,"n":15540,"o":774.83,"t":"2025-02-06T05:00:00Z","v":379279,"vw":779.028868},{"c":771.17,"h":783.93,"l":770.32,"n":17208,"o":775,"t":"2025-02-07T05:00:00Z","v":374238,"vw":775.170934},{"c":805.57,"h":808.38,"l":791,"n":26452,"o":801.11,"t":"2025-02-10T05:00:00Z","v":758350,"vw":801.746491},{"c":784.45,"h":804.55,"l":776.13,"n":21030,"o":798.26,"t":"2025-02-11T05:00:00Z","v":488400,"vw":788.486097},{"c":785.5,"h":793.75,"l":770.51,"n":27386,"o":775.93,"t":"2025-02-12T05:00:00Z","v":792611,"vw":786.083077},{"c":819.71,"h":881.13,"l":817.17,"n":38235,"o":836.71,"t":"2025-02-13T05:00:00Z","v":1243894,"vw":835.969567},{"c":811.95,"h":820,"l":785.22,"n":23316,"o":818.1,"t":"2025-02-14T05:00:00Z","v":542885,"vw":810.023053},{"c":803.35,"h":819,"l":794,"n":22251,"o":810,"t":"2025-02-18T05:00:00Z","v":413037,"vw":803.338588},{"c":770.95,"h":803.3116,"l":765.11,"n":28236,"o":800,"t":"2025-02-19T05:00:00Z","v":629276,"vw":774.326247},{"c":748,"h":766.63,"l":745.3469,"n":27842,"o":766.63,"t":"2025-02-20T05:00:00Z","v":672381,"vw":751.34783},{"c":726.43,"h":749,"l":716.88,"n":27450,"o":749,"t":"2025-02-21T05:00:00Z","v":821472,"vw":725.582699},{"c":723.74,"h":731.25,"l":701.812,"n":21065,"o":731.25,"t":"2025-02-24T05:00:00Z","v":573859,"vw":721.226711},{"c":720.1,"h":725.37,"l":701.4901,"n":20512,"o":717.87,"t":"2025-02-25T05:00:00Z","v":460558,"vw":716.372251},{"c":724.37,"h":738.54,"l":720.5,"n":17369,"o":725,"t":"2025-02-26T05:00:00Z","v":463230,"vw":726.990937},{"c":713.19,"h":734.61,"l":711.96,"n":15421,"o":730.74,"t":"2025-02-27T05:00:00Z","v":404772,"vw":720.987153},{"c":723.99,"h":725.66,"l":702.8,"n":17320,"o":711.18,"t":"2025-02-28T05:00:00Z","v":586125,"vw":721.169851},{"c":707.63,"h":732,"l":705,"n":19150,"o":730.05,"t":"2025-03-03T05:00:00Z","v":522381,"vw":715.371468},{"c":687.12,"h":702,"l":665.8866,"n":32160,"o":700,"t":"2025-03-04T05:00:00Z","v":850831,"vw":681.863607},{"c":698.33,"h":698.975,"l":679.33,"n":20194,"o":681.02,"t":"2025-03-05T05:00:00Z","v":514171,"vw":690.726704},{"c":652.1,"h":689,"l":649.28,"n":25551,"o":683.28,"t":"2025-03-06T05:00:00Z","v":680335,"vw":663.366798},{"c":640.21,"h":659.76,"l":613.82,"n":24771,"o":648.03,"t":"2025-03-07T05:00:00Z","v":771424,"vw":633.24861},{"c":586.55,"h":620.65,"l":573.125,"n":40229,"o":620.65,"t":"2025-03-10T04:00:00Z","v":1256105,"vw":587.89724},{"c":590.67,"h":602.52,"l":582.07,"n":35801,"o":586,"t":"2025-03-11T04:00:00Z","v":1409665,"vw":591.251961},{"c":611.06,"h":637.365,"l":603,"n":29068,"o":625,"t":"2025-03-12T04:00:00Z","v":851063,"vw":613.845604},{"c":598.32,"h":610.155,"l":584.73,"n":28156,"o":606.14,"t":"2025-03-13T04:00:00Z","v":895945,"vw":594.332813},{"c":609.18,"h":627.115,"l":605.2,"n":24134,"o":607.94,"t":"2025-03-14T04:00:00Z","v":674611,"vw":614.137705},{"c":613.06,"h":622.53,"l":603.73,"n":17442,"o":604.55,"t":"2025-03-17T04:00:00Z","v":430605,"vw":614.631494},{"c":596.96,"h":607.725,"l":584.98,"n":18057,"o":607.48,"t":"2025-03-18T04:00:00Z","v":601657,"vw":596.106001},{"c":604.77,"h":614.4,"l":596.96,"n":19272,"o":602.83,"t":"2025-03-19T04:00:00Z","v":594305,"vw":604.586504},{"c":598.22,"h":603.2,"l":593.76,"n":17861,"o":596.45,"t":"2025-03-20T04:00:00Z","v":529235,"vw":598.754486},{"c":606.27,"h":606.31,"l":589.025,"n":17408,"o":598.22,"t":"2025-03-21T04:00:00Z","v":645043,"vw":603.856863},{"c":626.9,"h":627.95,"l":614.8201,"n":16275,"o":616.98,"t":"2025-03-24T04:00:00Z","v":432069,"vw":623.437124},{"c":627.11,"h":637.78,"l":624.88,"n":15989,"o":629.92,"t":"2025-03-25T04:00:00Z","v":308024,"vw":627.771736},{"c":608.68,"h":627.71,"l":603.8439,"n":16216,"o":621.96,"t":"2025-03-26T04:00:00Z","v":375515,"vw":608.825827},{"c":593.41,"h":614.04,"l":590.24,"n":16403,"o":603.62,"t":"2025-03-27T04:00:00Z","v":446223,"vw":598.490227},{"c":582.11,"h":593.98,"l":575,"n":22123,"o":591.97,"t":"2025-03-28T04:00:00Z","v":641984,"vw":581.870154},{"c":571.29,"h":575.33,"l":550.7625,"n":21771,"o":566.84,"t":"2025-03-31T04:00:00Z","v":752162,"vw":564.376642},{"c":582.02,"h":584.475,"l":566.73,"n":19311,"o":573.72,"t":"2025-04-01T04:00:00Z","v":466666,"vw":578.829329},{"c":592.99,"h":599.27,"l":573.92,"n":20286,"o":573.92,"t":"2025-04-02T04:00:00Z","v":673144,"vw":591.42944},{"c":527.79,"h":558.72,"l":522.4001,"n":31853,"o":558.72,"t":"2025-04-03T04:00:00Z","v":1122409,"vw":531.570956},{"c":501.5,"h":512.63,"l":481.15,"n":37697,"o":505,"t":"2025-04-04T04:00:00Z","v":1393433,"vw":497.535536},{"c":498.57,"h":523.68,"l":472.2779,"n":31312,"o":478.2,"t":"2025-04-07T04:00:00Z","v":1116531,"vw":496.157033},{"c":487.07,"h":526.53,"l":482.348,"n":29194,"o":515,"t":"2025-04-08T04:00:00Z","v":849364,"vw":503.182119},{"c":549.05,"h":558.04,"l":474.835,"n":31741,"o":482.28,"t":"2025-04-09T04:00:00Z","v":1304176,"vw":531.060176},{"c":518.87,"h":535.75,"l":508.93,"n":24800,"o":532.74,"t":"2025-04-10T04:00:00Z","v":1133413,"vw":521.331912},{"c":527.8,"h":532.8,"l":510.4,"n":26247,"o":518.87,"t":"2025-04-11T04:00:00Z","v":996932,"vw":520.46304},{"c":527.56,"h":550.37,"l":521.81,"n":20947,"o":546.36,"t":"2025-04-14T04:00:00Z","v":806451,"vw":533.027519},{"c":547.18,"h":553.625,"l":535,"n":23972,"o":535,"t":"2025-04-15T04:00:00Z","v":790509,"vw":545.664678},{"c":544.04,"h":554.85,"l":532.5,"n":25992,"o":532.8,"t":"2025-04-16T04:00:00Z","v":643269,"vw":543.392664},{"c":539.69,"h":546.1975,"l":534.62,"n":14759,"o":541.37,"t":"2025-04-17T04:00:00Z","v":384560,"vw":539.998585},{"c":519.06,"h":533.025,"l":508.76,"n":20014,"o":530,"t":"2025-04-21T04:00:00Z","v":516480,"vw":516.127086},{"c":541.82,"h":542.67,"l":523.67,"n":20401,"o":529.23,"t":"2025-04-22T04:00:00Z","v":685276,"vw":536.282781},{"c":565.96,"h":584.14,"l":561.14,"n":26306,"o":570.07,"t":"2025-04-23T04:00:00Z","v":852750,"vw":569.150603},{"c":600.5,"h":604.8199,"l":574.175,"n":25087,"o":576.58,"t":"2025-04-24T04:00:00Z","v":705894,"vw":598.631054},{"c":615.49,"h":617.98,"l":597.65,"n":20107,"o":597.65,"t":"2025-04-25T04:00:00Z","v":648399,"vw":613.028251},{"c":612.43,"h":622.38,"l":601.36,"n":18176,"o":620.89,"t":"2025-04-28T04:00:00Z","v":475579,"vw":609.544421},{"c":612.69,"h":616.61,"l":606,"n":21268,"o":615.97,"t":"2025-04-29T04:00:00Z","v":550853,"vw":612.386645},{"c":611.5,"h":612.629,"l":589.0019,"n":20050,"o":598.41,"t":"2025-04-30T04:00:00Z","v":571052,"vw":604.952728},{"c":624.05,"h":635.55,"l":613.62,"n":24106,"o":617.23,"t":"2025-05-01T04:00:00Z","v":674719,"vw":628.629228},{"c":635.81,"h":641.47,"l":624.05,"n":18690,"o":632.24,"t":"2025-05-02T04:00:00Z","v":458470,"vw":636.021106},{"c":639.4,"h":651.5,"l":630.71,"n":18618,"o":630.71,"t":"2025-05-05T04:00:00Z","v":499875,"vw":643.569505},{"c":632.11,"h":640.765,"l":625.89,"n":18525,"o":628.84,"t":"2025-05-06T04:00:00Z","v":434919,"vw":633.931928},{"c":643.73,"h":647.4299,"l":633.53,"n":18611,"o":642.28,"t":"2025-05-07T04:00:00Z","v":512565,"vw":642.337722},{"c":660.36,"h":670.54,"l":643.91,"n":31772,"o":655.03,"t":"2025-05-08T04:00:00Z","v":927561,"vw":662.03075},{"c":603.05,"h":619.53,"l":582.01,"n":53079,"o":614.33,"t":"2025-05-09T04:00:00Z","v":1797451,"vw":601.6047},{"c":662.63,"h":663.99,"l":624.22,"n":37093,"o":628.89,"t":"2025-05-12T04:00:00Z","v":1170969,"vw":651.305961},{"c":672.24,"h":678.23,"l":648.38,"n":27727,"o":664.76,"t":"2025-05-13T04:00:00Z","v":932124,"vw":670.082357},{"c":670,"h":682.565,"l":664.79,"n":21535,"o":673.59,"t":"2025-05-14T04:00:00Z","v":703797,"vw":670.556598},{"c":664.05,"h":666.25,"l":644.0101,"n":25172,"o":665,"t":"2025-05-15T04:00:00Z","v":908685,"vw":658.809053},{"c":660.79,"h":669.46,"l":658.91,"n":22198,"o":664.77,"t":"2025-05-16T04:00:00Z","v":688427,"vw":663.94022},{"c":648.03,"h":654.3321,"l":644,"n":20087,"o":650.03,"t":"2025-05-19T04:00:00Z","v":451119,"vw":648.748971},{"c":641.75,"h":646.75,"l":637.875,"n":21186,"o":645.54,"t":"2025-05-20T04:00:00Z","v":546858,"vw":641.591148},{"c":621.25,"h":639.75,"l":617.765,"n":24530,"o":635,"t":"2025-05-21T04:00:00Z","v":693808,"vw":627.904688},{"c":627.8,"h":632.385,"l":614.22,"n":20580,"o":620.49,"t":"2025-05-22T04:00:00Z","v":571505,"vw":627.129196},{"c":614.92,"h":621.39,"l":611.26,"n":18398,"o":612.15,"t":"2025-05-23T04:00:00Z","v":432212,"vw":616.262244},{"c":616.47,"h":627.49,"l":614.04,"n":22921,"o":621.86,"t":"2025-05-27T04:00:00Z","v":649325,"vw":619.045774},{"c":616.92,"h":626.935,"l":616.45,"n":21117,"o":618.67,"t":"2025-05-28T04:00:00Z","v":490396,"vw":620.153709},{"c":578.25,"h":621.16,"l":576.22,"n":41254,"o":621.16,"t":"2025-05-29T04:00:00Z","v":1286076,"vw":585.526745},{"c":589.9,"h":590.67,"l":567.28,"n":37685,"o":582.28,"t":"2025-05-30T04:00:00Z","v":1416286,"vw":582.924415},{"c":592.02,"h":597.18,"l":576,"n":23911,"o":587.62,"t":"2025-06-02T04:00:00Z","v":541869,"vw":590.63333},{"c":600.11,"h":600.12,"l":583.85,"n":20288,"o":593.48,"t":"2025-06-03T04:00:00Z","v":525056,"vw":595.713274},{"c":599.29,"h":603.7089,"l":590,"n":17115,"o":597.34,"t":"2025-06-04T04:00:00Z","v":354074,"vw":598.447159},{"c":602.61,"h":611,"l":598.88,"n":20521,"o":601.54,"t":"2025-06-05T04:00:00Z","v":488456,"vw":605.669232},{"c":609.4,"h":609.4,"l":598.55,"n":20690,"o":606.16,"t":"2025-06-06T04:00:00Z","v":593435,"vw":606.554413},{"c":606.06,"h":610.61,"l":598.315,"n":19565,"o":609.28,"t":"2025-06-09T04:00:00Z","v":508230,"vw":605.232939},{"c":582.04,"h":605.415,"l":577.53,"n":36148,"o":605,"t":"2025-06-10T04:00:00Z","v":1206103,"vw":584.101515},{"c":573.57,"h":587,"l":572.74,"n":24824,"o":583,"t":"2025-06-11T04:00:00Z","v":691910,"vw":578.425245},{"c":569.82,"h":578.5057,"l":567.31,"n":33949,"o":573.36,"t":"2025-06-12T04:00:00Z","v":1222265,"vw":571.000097},{"c":554.59,"h":563.1,"l":551.415,"n":28676,"o":561.52,"t":"2025-06-13T04:00:00Z","v":805958,"vw":555.942155},{"c":549.57,"h":559.1994,"l":547.29,"n":30834,"o":555.5,"t":"2025-06-16T04:00:00Z","v":884321,"vw":551.491444},{"c":554.85,"h":555.545,"l":543.09,"n":28341,"o":548.03,"t":"2025-06-17T04:00:00Z","v":840904,"vw":551.608902},{"c":544.46,"h":559.2,"l":535.21,"n":30203,"o":555.77,"t":"2025-06-18T04:00:00Z","v":795870,"vw":541.986528},{"c":534.51,"h":550.12,"l":530.725,"n":36446,"o":547.34,"t":"2025-06-20T04:00:00Z","v":1563324,"vw":535.598027},{"c":536.51,"h":543.0146,"l":527.74,"n":27707,"o":534.6,"t":"2025-06-23T04:00:00Z","v":979979,"vw":536.038746},{"c":557.32,"h":557.85,"l":538.1,"n":26821,"o":546.21,"t":"2025-06-24T04:00:00Z","v":983801,"vw":552.638037},{"c":543.36,"h":562.56,"l":537,"n":27084,"o":562.1,"t":"2025-06-25T04:00:00Z","v":832650,"vw":547.642225},{"c":547.76,"h":549.49,"l":533.45,"n":22056,"o":547.7,"t":"2025-06-26T04:00:00Z","v":592980,"vw":545.869135},{"c":550.63,"h":553.36,"l":542.419,"n":24408,"o":550.58,"t":"2025-06-27T04:00:00Z","v":1011931,"vw":549.18721},{"c":556.63,"h":559.96,"l":552,"n":19089,"o":555.32,"t":"2025-06-30T04:00:00Z","v":522210,"vw":556.576561},{"c":557.86,"h":558.21,"l":543.21,"n":24111,"o":555.02,"t":"2025-07-01T04:00:00Z","v":644269,"vw":554.868233},{"c":546.02,"h":557.6571,"l":530.47,"n":31341,"o":551.79,"t":"2025-07-02T04:00:00Z","v":1051568,"vw":541.322257},{"c":560.86,"h":565.32,"l":547.8101,"n":16930,"o":550,"t":"2025-07-03T04:00:00Z","v":460430,"vw":560.698371},{"c":555.58,"h":561.3,"l":552.59,"n":17569,"o":556.8,"t":"2025-07-07T04:00:00Z","v":538392,"vw":556.179076},{"c":557.42,"h":561.69,"l":552.825,"n":22037,"o":557.23,"t":"2025-07-08T04:00:00Z","v":991038,"vw":557.867617},{"c":560.55,"h":566.89,"l":552.31,"n":21922,"o":558.23,"t":"2025-07-09T04:00:00Z","v":717663,"vw":559.968054},{"c":553.77,"h":564.79,"l":537.53,"n":24788,"o":560.33,"t":"2025-07-10T04:00:00Z","v":996268,"vw":551.990716},{"c":524.27,"h":553.505,"l":519.96,"n":35033,"o":552.75,"t":"2025-07-11T04:00:00Z","v":1234337,"vw":535.090033},{"c":538.6,"h":544.38,"l":524.5,"n":26060,"o":525.82,"t":"2025-07-14T04:00:00Z","v":852400,"vw":538.738474},{"c":528.91,"h":544.385,"l":527.84,"n":23464,"o":543.07,"t":"2025-07-15T04:00:00Z","v":685802,"vw":532.753082},{"c":541.53,"h":541.53,"l":526.3,"n":20811,"o":531.49,"t":"2025-07-16T04:00:00Z","v":603030,"vw":537.480708},{"c":528.6,"h":546.1,"l":526.97,"n":29253,"o":541,"t":"2025-07-17T04:00:00Z","v":927395,"vw":531.200638},{"c":542.41,"h":542.76,"l":526.1778,"n":23192,"o":529,"t":"2025-07-18T04:00:00Z","v":676204,"vw":537.372719},{"c":546.64,"h":557.66,"l":540.03,"n":27288,"o":545.2,"t":"2025-07-21T04:00:00Z","v":943600,"vw":549.329586},{"c":549.72,"h":555.9503,"l":545.32,"n":19242,"o":549.89,"t":"2025-07-22T04:00:00Z","v":686205,"vw":550.958245},{"c":560.9,"h":564.73,"l":546.62,"n":22035,"o":551.5,"t":"2025-07-23T04:00:00Z","v":611842,"vw":560.564653},{"c":552.16,"h":567.83,"l":548.56,"n":22627,"o":564.3,"t":"2025-07-24T04:00:00Z","v":559004,"vw":553.790131},{"c":559.66,"h":562.66,"l":554.96,"n":19308,"o":554.96,"t":"2025-07-25T04:00:00Z","v":601552,"vw":559.370933},{"c":559.23,"h":568.16,"l":556.0001,"n":13590,"o":562,"t":"2025-07-28T04:00:00Z","v":405686,"vw":560.032866},{"c":548.33,"h":566.01,"l":546.45,"n":18811,"o":561.92,"t":"2025-07-29T04:00:00Z","v":655760,"vw":549.947362},{"c":538.23,"h":550.13,"l":532.57,"n":23232,"o":550.13,"t":"2025-07-30T04:00:00Z","v":778446,"vw":539.106632},{"c":519.65,"h":541.525,"l":516.63,"n":27601,"o":539.68,"t":"2025-07-31T04:00:00Z","v":831253,"vw":524.121968},{"c":498.51,"h":511,"l":496.35,"n":23887,"o":510,"t":"2025-08-01T04:00:00Z","v":679172,"vw":500.188619},{"c":502.2,"h":510.51,"l":493.8,"n":28392,"o":504.15,"t":"2025-08-04T04:00:00Z","v":1038397,"vw":499.542234},{"c":492.16,"h":510.73,"l":492,"n":27844,"o":510.73,"t":"2025-08-05T04:00:00Z","v":830560,"vw":496.398686},{"c":492.62,"h":503.7151,"l":490.21,"n":37634,"o":496.07,"t":"2025-08-06T04:00:00Z","v":1471825,"vw":494.066493},{"c":461.87,"h":522.8,"l":444.25,"n":73797,"o":519.93,"t":"2025-08-07T04:00:00Z","v":2782239,"vw":471.157749},{"c":449.72,"h":469.46,"l":444.53,"n":39009,"o":463.125,"t":"2025-08-08T04:00:00Z","v":1285061,"vw":450.799952},{"c":420.79,"h":447.85,"l":418.34,"n":55236,"o":444.28,"t":"2025-08-11T04:00:00Z","v":1995212,"vw":426.33708},{"c":423.78,"h":431.1699,"l":418.77,"n":40717,"o":421.18,"t":"2025-08-12T04:00:00Z","v":1610752,"vw":425.472716},{"c":437.75,"h":438.35,"l":421.5,"n":30644,"o":425.28,"t":"2025-08-13T04:00:00Z","v":1129772,"vw":432.419749},{"c":429.9,"h":436.8,"l":424,"n":28256,"o":432.5,"t":"2025-08-14T04:00:00Z","v":822942,"vw":428.391446},{"c":439.37,"h":443.03,"l":430.5,"n":29184,"o":431.38,"t":"2025-08-15T04:00:00Z","v":856417,"vw":438.717556},{"c":448.2,"h":448.92,"l":437.0027,"n":24853,"o":437.62,"t":"2025-08-18T04:00:00Z","v":717134,"vw":445.473017},{"c":443.14,"h":456.06,"l":443.14,"n":25368,"o":449.84,"t":"2025-08-19T04:00:00Z","v":709367,"vw":447.241193},{"c":453.69,"h":455.27,"l":439.49,"n":34022,"o":441.18,"t":"2025-08-20T04:00:00Z","v":1183464,"vw":451.310996},{"c":455.97,"h":458.46,"l":446.21,"n":20651,"o":450.45,"t":"2025-08-21T04:00:00Z","v":929055,"vw":454.048464},{"c":474.3,"h":476.375,"l":454.91,"n":27917,"o":454.91,"t":"2025-08-22T04:00:00Z","v":896024,"vw":471.299398},{"c":467.92,"h":476.62,"l":466.51,"n":19314,"o":475.04,"t":"2025-08-25T04:00:00Z","v":532786,"vw":470.334216},{"c":457.32,"h":470.31,"l":456.51,"n":21837,"o":465.59,"t":"2025-08-26T04:00:00Z","v":799037,"vw":458.820081},{"c":469.48,"h":469.68,"l":460.49,"n":20181,"o":460.5,"t":"2025-08-27T04:00:00Z","v":775292,"vw":467.167103},{"c":476.34,"h":482.253,"l":471.71,"n":24725,"o":473.69,"t":"2025-08-28T04:00:00Z","v":870129,"vw":476.961564},{"c":483.17,"h":485.52,"l":476.77,"n":23535,"o":477.44,"t":"2025-08-29T04:00:00Z","v":817452,"vw":481.49907},{"c":471.54,"h":475.02,"l":462.27,"n":25672,"o":470.52,"t":"2025-09-02T04:00:00Z","v":628296,"vw":468.625787},{"c":472.71,"h":479.9,"l":465.115,"n":26826,"o":477.21,"t":"2025-09-03T04:00:00Z","v":819470,"vw":471.414599},{"c":464.31,"h":469.23,"l":453.03,"n":33371,"o":462.48,"t":"2025-09-04T04:00:00Z","v":1061561,"vw":463.997483},{"c":487.53,"h":492.1521,"l":470.51,"n":34527,"o":470.51,"t":"2025-09-05T04:00:00Z","v":1132376,"vw":485.566234},{"c":498.53,"h":502.42,"l":486.6,"n":29518,"o":490,"t":"2025-09-08T04:00:00Z","v":894443,"vw":497.88673},{"c":502.29,"h":504.9999,"l":496.18,"n":32224,"o":496.18,"t":"2025-09-09T04:00:00Z","v":922340,"vw":501.058129},{"c":489.18,"h":508.63,"l":488.41,"n":27462,"o":500,"t":"2025-09-10T04:00:00Z","v":814511,"vw":493.932626},{"c":496.79,"h":501.51,"l":490.15,"n":20663,"o":493.02,"t":"2025-09-11T04:00:00Z","v":582648,"vw":497.388993},{"c":491.48,"h":497.76,"l":489.68,"n":16047,"o":496.62,"t":"2025-09-12T04:00:00Z","v":446717,"vw":492.52163},{"c":508.14,"h":510.94,"l":492.245,"n":22296,"o":495,"t":"2025-09-15T04:00:00Z","v":643315,"vw":505.627827},{"c":502.55,"h":506.52,"l":498.5463,"n":21043,"o":506.52,"t":"2025-09-16T04:00:00Z","v":620373,"vw":503.064315},{"c":507.3,"h":517.08,"l":502.22,"n":19515,"o":506.05,"t":"2025-09-17T04:00:00Z","v":616007,"vw":508.149919},{"c":513.12,"h":520.47,"l":509.88,"n":20189,"o":512.81,"t":"2025-09-18T04:00:00Z","v":672120,"vw":514.286095},{"c":518.84,"h":521.54,"l":509.11,"n":19970,"o":514.22,"t":"2025-09-19T04:00:00Z","v":969547,"vw":518.320082},{"c":522.97,"h":525.51,"l":509.355,"n":16943,"o":512.15,"t":"2025-09-22T04:00:00Z","v":522539,"vw":520.936627},{"c":513.14,"h":522.79,"l":510.94,"n":17253,"o":520.59,"t":"2025-09-23T04:00:00Z","v":636357,"vw":514.283644},{"c":515.35,"h":525.475,"l":509.82,"n":18371,"o":519.77,"t":"2025-09-24T04:00:00Z","v":607165,"vw":515.777445},{"c":506.68,"h":514.33,"l":503.2505,"n":19063,"o":510.1,"t":"2025-09-25T04:00:00Z","v":511429,"vw":507.373917},{"c":517.76,"h":518.915,"l":504,"n":16472,"o":506.63,"t":"2025-09-26T04:00:00Z","v":461358,"vw":515.492942},{"c":519.88,"h":524.634,"l":515.66,"n":18929,"o":517.91,"t":"2025-09-29T04:00:00Z","v":572113,"vw":520.491534},{"c":467.8,"h":521.1888,"l":462.0001,"n":60258,"o":517.66,"t":"2025-09-30T04:00:00Z","v":2093528,"vw":475.113819},{"c":440.25,"h":477.04,"l":423.105,"n":77851,"o":472.55,"t":"2025-10-01T04:00:00Z","v":3421461,"vw":438.288642},{"c":445.16,"h":449.1034,"l":436,"n":38906,"o":444.05,"t":"2025-10-02T04:00:00Z","v":1222444,"vw":443.879247},{"c":451.87,"h":458.9049,"l":447.11,"n":26750,"o":447.895,"t":"2025-10-03T04:00:00Z","v":896469,"vw":452.76652},{"c":463.59,"h":503,"l":443.24,"n":55622,"o":453.64,"t":"2025-10-06T04:00:00Z","v":2287151,"vw":472.797975},{"c":450.37,"h":468.4,"l":432.78,"n":36649,"o":460.05,"t":"2025-10-07T04:00:00Z","v":1168959,"vw":444.689323},{"c":459.56,"h":459.77,"l":446.26,"n":24067,"o":452.1,"t":"2025-10-08T04:00:00Z","v":756824,"vw":454.822789},{"c":452.99,"h":460,"l":450,"n":22725,"o":456.65,"t":"2025-10-09T04:00:00Z","v":815624,"vw":453.785413},{"c":439.66,"h":457.351,"l":436.855,"n":28535,"o":456.45,"t":"2025-10-10T04:00:00Z","v":982855,"vw":442.73859},{"c":449.88,"h":453.51,"l":440.15,"n":20516,"o":442.57,"t":"2025-10-13T04:00:00Z","v":634512,"vw":447.910271},{"c":456.58,"h":461.98,"l":442.335,"n":20232,"o":444.3,"t":"2025-10-14T04:00:00Z","v":596519,"vw":454.883593},{"c":445.44,"h":468.81,"l":444.16,"n":22435,"o":467.27,"t":"2025-10-15T04:00:00Z","v":659543,"vw":452.968162},{"c":432.7,"h":463,"l":432.38,"n":23967,"o":448.55,"t":"2025-10-16T04:00:00Z","v":715054,"vw":439.86248},{"c":436.82,"h":442.35,"l":430,"n":21366,"o":431.49,"t":"2025-10-17T04:00:00Z","v":569699,"vw":437.061768},{"c":451.58,"h":455.51,"l":439.5,"n":21135,"o":440.04,"t":"2025-10-20T04:00:00Z","v":547456,"vw":451.319514},{"c":478.01,"h":480,"l":445.215,"n":27708,"o":446.98,"t":"2025-10-21T04:00:00Z","v":858022,"vw":472.295803},{"c":469.5,"h":479.13,"l":468.1,"n":19941,"o":473.14,"t":"2025-10-22T04:00:00Z","v":525014,"vw":472.231645},{"c":475.8,"h":476.1,"l":468.82,"n":15509,"o":470,"t":"2025-10-23T04:00:00Z","v":405517,"vw":474.675814},{"c":469.67,"h":485,"l":469.37,"n":17619,"o":480.23,"t":"2025-10-24T04:00:00Z","v":408165,"vw":474.067123},{"c":471.94,"h":478.38,"l":470.31,"n":18329,"o":474.64,"t":"2025-10-27T04:00:00Z","v":470320,"vw":473.181436},{"c":469.62,"h":475.62,"l":468.17,"n":17098,"o":470.32,"t":"2025-10-28T04:00:00Z","v":408989,"vw":471.498577},{"c":466.12,"h":474.65,"l":460.1,"n":20519,"o":472.61,"t":"2025-10-29T04:00:00Z","v":553994,"vw":467.57242},{"c":477.62,"h":483.82,"l":464.43,"n":28616,"o":466.39,"t":"2025-10-30T04:00:00Z","v":822739,"vw":477.951635},{"c":491.92,"h":493.955,"l":475.495,"n":29087,"o":476.08,"t":"2025-10-31T04:00:00Z","v":1032941,"vw":487.980705},{"c":494.58,"h":497.9602,"l":480.93,"n":30781,"o":492.4,"t":"2025-11-03T05:00:00Z","v":769763,"vw":491.367104},{"c":471.99,"h":484.23,"l":465.21,"n":32311,"o":478,"t":"2025-11-04T05:00:00Z","v":780800,"vw":471.684791},{"c":464.71,"h":476.635,"l":458,"n":43899,"o":472.68,"t":"2025-11-05T05:00:00Z","v":1226534,"vw":465.312878},{"c":394.95,"h":409.31,"l":375.01,"n":89598,"o":402.9,"t":"2025-11-06T05:00:00Z","v":3209392,"vw":389.442921},{"c":398.4,"h":405.8493,"l":390.13,"n":45346,"o":390.54,"t":"2025-11-07T05:00:00Z","v":1359098,"vw":399.297816},{"c":386.35,"h":398.4,"l":379.76,"n":41873,"o":394.955,"t":"2025-11-10T05:00:00Z","v":1293392,"vw":384.920135},{"c":395.04,"h":400.56,"l":386.73,"n":31013,"o":386.73,"t":"2025-11-11T05:00:00Z","v":787545,"vw":396.032706},{"c":394.74,"h":405,"l":394.12,"n":27200,"o":398.03,"t":"2025-11-12T05:00:00Z","v":735988,"vw":398.142176},{"c":390.61,"h":398.67,"l":388.79,"n":24777,"o":391.78,"t":"2025-11-13T05:00:00Z","v":639178,"vw":392.367868},{"c":396.36,"h":398.6,"l":382.8153,"n":27374,"o":384,"t":"2025-11-14T05:00:00Z","v":754499,"vw":394.614542},{"c":369.1,"h":394.9,"l":368.04,"n":40425,"o":394.03,"t":"2025-11-17T05:00:00Z","v":1135001,"vw":374.859814},{"c":368.33,"h":372.75,"l":356.64,"n":39930,"o":368.11,"t":"2025-11-18T05:00:00Z","v":1429194,"vw":364.13187},{"c":361.9,"h":371.0216,"l":359.01,"n":27357,"o":368.75,"t":"2025-11-19T05:00:00Z","v":813513,"vw":363.457177},{"c":357.31,"h":372,"l":354.115,"n":30855,"o":370.38,"t":"2025-11-20T05:00:00Z","v":975706,"vw":360.748843},{"c":355.35,"h":360.96,"l":344.41,"n":40526,"o":355.82,"t":"2025-11-21T05:00:00Z","v":1155145,"vw":353.660094},{"c":356.5,"h":357.985,"l":350.258,"n":25556,"o":355.19,"t":"2025-11-24T05:00:00Z","v":798343,"vw":355.441582},{"c":371.51,"h":373.54,"l":356.85,"n":26773,"o":356.85,"t":"2025-11-25T05:00:00Z","v":723265,"vw":369.437641},{"c":361.81,"h":369.15,"l":360.66,"n":25732,"o":368.45,"t":"2025-11-26T05:00:00Z","v":589100,"vw":362.855273},{"c":367.32,"h":371.01,"l":362.64,"n":12605,"o":364.59,"t":"2025-11-28T05:00:00Z","v":285433,"vw":368.07984},{"c":373.4,"h":376.08,"l":361.35,"n":26507,"o":363.66,"t":"2025-12-01T05:00:00Z","v":702310,"vw":372.601898},{"c":373.32,"h":381.7,"l":372.115,"n":24088,"o":373.4,"t":"2025-12-02T05:00:00Z","v":711141,"vw":376.330339},{"c":374.97,"h":375.21,"l":364,"n":25998,"o":370.51,"t":"2025-12-03T05:00:00Z","v":753786,"vw":372.517218},{"c":377.04,"h":381.47,"l":369.63,"n":25020,"o":380.825,"t":"2025-12-04T05:00:00Z","v":591172,"vw":375.474524},{"c":379.85,"h":387.06,"l":372.05,"n":22504,"o":372.46,"t":"2025-12-05T05:00:00Z","v":588761,"vw":379.533012},{"c":385.21,"h":386.295,"l":379.05,"n":24497,"o":380.21,"t":"2025-12-08T05:00:00Z","v":552613,"vw":383.547496},{"c":385.8,"h":392.74,"l":381,"n":24734,"o":381,"t":"2025-12-09T05:00:00Z","v":570485,"vw":388.30922},{"c":392.47,"h":394.24,"l":383.45,"n":23403,"o":386,"t":"2025-12-10T05:00:00Z","v":774798,"vw":389.995496},{"c":387.19,"h":396.84,"l":385.37,"n":20608,"o":389.35,"t":"2025-12-11T05:00:00Z","v":449863,"vw":388.043842},{"c":375.94,"h":387.85,"l":372.81,"n":31933,"o":386.24,"t":"2025-12-12T05:00:00Z","v":871952,"vw":376.474489},{"c":364.85,"h":374.495,"l":360.4,"n":33064,"o":372.7,"t":"2025-12-15T05:00:00Z","v":1058449,"vw":364.437459},{"c":370.35,"h":375,"l":360.83,"n":28168,"o":366.99,"t":"2025-12-16T05:00:00Z","v":878348,"vw":368.144933},{"c":387.58,"h":388.53,"l":374.9855,"n":32933,"o":376.12,"t":"2025-12-17T05:00:00Z","v":1203413,"vw":384.914747},{"c":390,"h":405,"l":383.2,"n":35356,"o":388.24,"t":"2025-12-18T05:00:00Z","v":1268967,"vw":391.25337},{"c":389.46,"h":392.74,"l":381.46,"n":31937,"o":389.16,"t":"2025-12-19T05:00:00Z","v":1309659,"vw":387.949742},{"c":401,"h":402.9999,"l":390.01,"n":26061,"o":391.25,"t":"2025-12-22T05:00:00Z","v":686370,"vw":399.132832},{"c":397,"h":398.787,"l":386.4205,"n":24819,"o":396.87,"t":"2025-12-23T05:00:00Z","v":753615,"vw":394.340727},{"c":397.6,"h":399.91,"l":393.5501,"n":8614,"o":397,"t":"2025-12-24T05:00:00Z","v":173399,"vw":397.941756},{"c":398.16,"h":400.365,"l":396.2001,"n":13203,"o":397.86,"t":"2025-12-26T05:00:00Z","v":214303,"vw":398.181915},{"c":399.37,"h":402.82,"l":394.95,"n":19195,"o":396.16,"t":"2025-12-29T05:00:00Z","v":463874,"vw":399.631366},{"c":405.83,"h":406.94,"l":396.69,"n":25856,"o":396.73,"t":"2025-12-30T05:00:00Z","v":654346,"vw":404.386757},{"c":401.3,"h":405.27,"l":398.6701,"n":16612,"o":402.47,"t":"2025-12-31T05:00:00Z","v":360297,"vw":402.276471},{"c":382.23,"h":401.6,"l":375.25,"n":26175,"o":399,"t":"2026-01-02T05:00:00Z","v":694587,"vw":382.851631},{"c":379.62,"h":393.65,"l":379.41,"n":31828,"o":383.71,"t":"2026-01-05T05:00:00Z","v":857117,"vw":384.92328},{"c":396,"h":398.31,"l":376.22,"n":26923,"o":380.13,"t":"2026-01-06T05:00:00Z","v":712298,"vw":390.822434},{"c":398.22,"h":405.105,"l":396,"n":29776,"o":397.45,"t":"2026-01-07T05:00:00Z","v":1057964,"vw":400.997272},{"c":369.9,"h":397,"l":369.73,"n":32884,"o":393.76,"t":"2026-01-08T05:00:00Z","v":762607,"vw":375.093445},{"c":371.56,"h":377.76,"l":365.63,"n":29944,"o":373.15,"t":"2026-01-09T05:00:00Z","v":921207,"vw":370.43067},{"c":375.96,"h":379.4,"l":365.17,"n":26731,"o":371.6,"t":"2026-01-12T05:00:00Z","v":708216,"vw":375.064331},{"c":358.89,"h":383.4,"l":353.29,"n":37540,"o":378.78,"t":"2026-01-13T05:00:00Z","v":996911,"vw":359.811164},{"c":345.3,"h":357.65,"l":341.8147,"n":49389,"o":356.64,"t":"2026-01-14T05:00:00Z","v":1537205,"vw":346.464338},{"c":329.24,"h":349.57,"l":328.68,"n":43521,"o":346.14,"t":"2026-01-15T05:00:00Z","v":1418624,"vw":334.57287},{"c":311.88,"h":329,"l":309,"n":59583,"o":329,"t":"2026-01-16T05:00:00Z","v":1971426,"vw":315.020684},{"c":304.79,"h":311.81,"l":302,"n":42242,"o":305.33,"t":"2026-01-20T05:00:00Z","v":1236597,"vw":305.100528},{"c":302.32,"h":312.5,"l":300.09,"n":36022,"o":303.8,"t":"2026-01-21T05:00:00Z","v":1221786,"vw":303.665473},{"c":319.5,"h":320,"l":302.51,"n":31090,"o":303,"t":"2026-01-22T05:00:00Z","v":1235515,"vw":313.980433},{"c":322.78,"h":330.99,"l":320.01,"n":32637,"o":321.115,"t":"2026-01-23T05:00:00Z","v":1067138,"vw":324.651268},{"c":328.99,"h":332,"l":323.1,"n":25224,"o":324.23,"t":"2026-01-26T05:00:00Z","v":833249,"vw":329.069897},{"c":319.66,"h":335.29,"l":314.63,"n":29972,"o":332,"t":"2026-01-27T05:00:00Z","v":953651,"vw":321.965433},{"c":317.11,"h":329.17,"l":314,"n":27014,"o":325.86,"t":"2026-01-28T05:00:00Z","v":938116,"vw":318.483443},{"c":281.53,"h":302.25,"l":276.73,"n":83158,"o":302.25,"t":"2026-01-29T05:00:00Z","v":3475584,"vw":281.623558},{"c":280,"h":289.17,"l":277.49,"n":50750,"o":285,"t":"2026-01-30T05:00:00Z","v":1959235,"vw":281.028294},{"c":274.06,"h":284.7327,"l":270.46,"n":42092,"o":282.25,"t":"2026-02-02T05:00:00Z","v":1426902,"vw":275.900185},{"c":245.16,"h":263.43,"l":236.36,"n":85641,"o":263.43,"t":"2026-02-03T05:00:00Z","v":3384430,"vw":244.17227},{"c":243.93,"h":251.79,"l":227.7801,"n":66283,"o":241.045,"t":"2026-02-04T05:00:00Z","v":2682222,"vw":242.117401},{"c":223.49,"h":248.833,"l":223.01,"n":62459,"o":243,"t":"2026-02-05T05:00:00Z","v":2294663,"vw":230.985806},{"c":232.58,"h":237.05,"l":223.89,"n":48219,"o":226.32,"t":"2026-02-06T05:00:00Z","v":2280796,"vw":231.031695},{"c":231.08,"h":236.34,"l":215,"n":45709,"o":223.94,"t":"2026-02-09T05:00:00Z","v":1709591,"vw":230.226555},{"c":231.95,"h":240.8799,"l":227.43,"n":60407,"o":232.48,"t":"2026-02-10T05:00:00Z","v":2583221,"vw":232.532307},{"c":209.33,"h":232,"l":207.2,"n":98633,"o":230.11,"t":"2026-02-11T05:00:00Z","v":4002452,"vw":211.844014},{"c":228.95,"h":245.0328,"l":213.09,"n":139522,"o":227.65,"t":"2026-02-12T05:00:00Z","v":7128366,"vw":226.605895},{"c":243.85,"h":253.5,"l":235.91,"n":82909,"o":235.91,"t":"2026-02-13T05:00:00Z","v":4043619,"vw":246.873667},{"c":247.31,"h":256.65,"l":235,"n":56848,"o":251.64,"t":"2026-02-17T05:00:00Z","v":2443446,"vw":245.751113},{"c":250.14,"h":251.02,"l":243.221,"n":41818,"o":246.81,"t":"2026-02-18T05:00:00Z","v":1509593,"vw":248.114381},{"c":239.37,"h":251.99,"l":239.07,"n":37910,"o":248.92,"t":"2026-02-19T05:00:00Z","v":1441537,"vw":243.319577},{"c":233.5,"h":247.7,"l":231.29,"n":47616,"o":237.45,"t":"2026-02-20T05:00:00Z","v":2003944,"vw":235.859058},{"c":217.36,"h":225,"l":214.135,"n":52457,"o":225,"t":"2026-02-23T05:00:00Z","v":2114174,"vw":218.73302},{"c":232.6,"h":236.83,"l":216,"n":47706,"o":219.38,"t":"2026-02-24T05:00:00Z","v":1854923,"vw":231.251313},{"c":245.7,"h":246.04,"l":224.01,"n":48512,"o":231.5,"t":"2026-02-25T05:00:00Z","v":1850207,"vw":241.282504},{"c":268.52,"h":270.0766,"l":252,"n":74575,"o":252,"t":"2026-02-26T05:00:00Z","v":3377232,"vw":265.659381},{"c":264.51,"h":264.91,"l":252,"n":58208,"o":258.05,"t":"2026-02-27T05:00:00Z","v":2360157,"vw":261.224665},{"c":263.6,"h":267.78,"l":257.46,"n":37196,"o":259.84,"t":"2026-03-02T05:00:00Z","v":1345995,"vw":263.843149},{"c":275.37,"h":279.95,"l":255,"n":48707,"o":259.09,"t":"2026-03-03T05:00:00Z","v":1681036,"vw":272.816938},{"c":278.59,"h":281.91,"l":270.19,"n":32819,"o":271.16,"t":"2026-03-04T05:00:00Z","v":1057816,"vw":277.82954},{"c":291.47,"h":297,"l":281.24,"n":53140,"o":281.57,"t":"2026-03-05T05:00:00Z","v":1837528,"vw":292.804371},{"c":296.56,"h":296.92,"l":281.28,"n":44855,"o":292.29,"t":"2026-03-06T05:00:00Z","v":1467054,"vw":292.501145},{"c":286.84,"h":295.325,"l":282.495,"n":45958,"o":288.5,"t":"2026-03-09T04:00:00Z","v":1537799,"vw":287.32076},{"c":269.32,"h":284.985,"l":264.09,"n":56037,"o":283.64,"t":"2026-03-10T04:00:00Z","v":2161537,"vw":269.475332},{"c":259.1,"h":279.04,"l":255.33,"n":45057,"o":274.56,"t":"2026-03-11T04:00:00Z","v":1525974,"vw":260.88297},{"c":257.63,"h":275.43,"l":256.42,"n":40480,"o":262.99,"t":"2026-03-12T04:00:00Z","v":1436229,"vw":262.272482},{"c":264.3,"h":268.76,"l":257.18,"n":40426,"o":258.19,"t":"2026-03-13T04:00:00Z","v":1115718,"vw":262.261679},{"c":264.56,"h":267.89,"l":258.89,"n":31285,"o":263.48,"t":"2026-03-16T04:00:00Z","v":928191,"vw":264.073465},{"c":265.55,"h":278.25,"l":262.39,"n":28098,"o":262.75,"t":"2026-03-17T04:00:00Z","v":952142,"vw":265.867909},{"c":262.11,"h":269.44,"l":259.43,"n":30822,"o":260.8,"t":"2026-03-18T04:00:00Z","v":1060398,"vw":263.409648},{"c":262.32,"h":274,"l":255.79,"n":35543,"o":263.16,"t":"2026-03-19T04:00:00Z","v":969189,"vw":261.941811},{"c":258.81,"h":262.97,"l":249.14,"n":30289,"o":257.64,"t":"2026-03-20T04:00:00Z","v":1160158,"vw":258.441028},{"c":262.06,"h":266.5982,"l":256.99,"n":30416,"o":260.09,"t":"2026-03-23T04:00:00Z","v":1003368,"vw":262.548691},{"c":237.94,"h":257.37,"l":235.726,"n":51975,"o":257.15,"t":"2026-03-24T04:00:00Z","v":1897228,"vw":240.712781},{"c":238.07,"h":248.23,"l":232.68,"n":42633,"o":245.73,"t":"2026-03-25T04:00:00Z","v":1510484,"vw":238.581966},{"c":245.07,"h":249,"l":235.17,"n":30839,"o":236.99,"t":"2026-03-26T04:00:00Z","v":898912,"vw":244.869568},{"c":230.79,"h":239.47,"l":229.01,"n":35878,"o":239.47,"t":"2026-03-27T04:00:00Z","v":1165221,"vw":231.68652},{"c":237.81,"h":242.06,"l":230.9954,"n":30622,"o":232.31,"t":"2026-03-30T04:00:00Z","v":860400,"vw":238.16338},{"c":244.1,"h":249,"l":237.32,"n":31381,"o":239.69,"t":"2026-03-31T04:00:00Z","v":876986,"vw":244.155913},{"c":242.79,"h":247.43,"l":234.44,"n":30459,"o":244.79,"t":"2026-04-01T04:00:00Z","v":876386,"vw":243.104781},{"c":244.67,"h":248.85,"l":236,"n":26183,"o":240,"t":"2026-04-02T04:00:00Z","v":801129,"vw":243.972784},{"c":245.14,"h":248.05,"l":239.05,"n":22268,"o":245.45,"t":"2026-04-06T04:00:00Z","v":617387,"vw":244.919359},{"c":227.61,"h":247.39,"l":226.01,"n":40595,"o":241.46,"t":"2026-04-07T04:00:00Z","v":1409330,"vw":231.655769},{"c":217.98,"h":239,"l":216.89,"n":65310,"o":238.51,"t":"2026-04-08T04:00:00Z","v":2357170,"vw":225.022128},{"c":205.04,"h":219.52,"l":198.51,"n":87624,"o":216.05,"t":"2026-04-09T04:00:00Z","v":3299363,"vw":203.776586},{"c":192.26,"h":206.12,"l":187.45,"n":81822,"o":204.23,"t":"2026-04-10T04:00:00Z","v":3144298,"vw":191.409982},{"c":205.28,"h":207.38,"l":192.75,"n":50618,"o":193,"t":"2026-04-13T04:00:00Z","v":1882412,"vw":203.815034},{"c":206.44,"h":216.12,"l":202.34,"n":50498,"o":209.58,"t":"2026-04-14T04:00:00Z","v":1734028,"vw":206.780409},{"c":218.62,"h":223.185,"l":207.85,"n":63266,"o":212.32,"t":"2026-04-15T04:00:00Z","v":2219683,"vw":217.594875},{"c":222.98,"h":234.03,"l":218.86,"n":52127,"o":228.78,"t":"2026-04-16T04:00:00Z","v":1680953,"vw":223.469326},{"c":222.49,"h":230.32,"l":219.74,"n":42673,"o":229.56,"t":"2026-04-17T04:00:00Z","v":1412140,"vw":223.973017},{"c":229.88,"h":230,"l":221,"n":37512,"o":221.44,"t":"2026-04-20T04:00:00Z","v":1232969,"vw":227.441805},{"c":230.46,"h":243.62,"l":226.08,"n":45235,"o":230.72,"t":"2026-04-21T04:00:00Z","v":1615422,"vw":233.638192},{"c":232.75,"h":238.71,"l":227.07,"n":34097,"o":230.7,"t":"2026-04-22T04:00:00Z","v":1117711,"vw":231.644026},{"c":214.69,"h":216.85,"l":206.86,"n":55362,"o":214.66,"t":"2026-04-23T04:00:00Z","v":1903861,"vw":212.126498},{"c":223.32,"h":224.425,"l":216.0401,"n":32916,"o":218.48,"t":"2026-04-24T04:00:00Z","v":874939,"vw":221.588286},{"c":225.07,"h":232.59,"l":221.84,"n":33958,"o":226.05,"t":"2026-04-27T04:00:00Z","v":914241,"vw":227.618079},{"c":225.97,"h":238,"l":225.7,"n":32959,"o":229.44,"t":"2026-04-28T04:00:00Z","v":897629,"vw":228.371269},{"c":227.25,"h":228.13,"l":220.78,"n":23717,"o":222.4,"t":"2026-04-29T04:00:00Z","v":653688,"vw":226.338453},{"c":221.76,"h":224.79,"l":215.06,"n":26861,"o":221,"t":"2026-04-30T04:00:00Z","v":903016,"vw":220.584942},{"c":239.89,"h":248.05,"l":231.275,"n":48482,"o":235.415,"t":"2026-05-01T04:00:00Z","v":1543384,"vw":238.47705},{"c":247.43,"h":255,"l":235.25,"n":45517,"o":235.25,"t":"2026-05-04T04:00:00Z","v":1542667,"vw":248.565205},{"c":246.08,"h":252,"l":239.433,"n":36891,"o":251,"t":"2026-05-05T04:00:00Z","v":1145080,"vw":245.293247},{"c":235.16,"h":240.4,"l":228.905,"n":44463,"o":240.03,"t":"2026-05-06T04:00:00Z","v":1551837,"vw":234.749808},{"c":243.72,"h":249.99,"l":240.42,"n":79023,"o":243.01,"t":"2026-05-07T04:00:00Z","v":2939057,"vw":245.665663},{"c":197.34,"h":198.09,"l":180.5,"n":160371,"o":185.95,"t":"2026-05-08T04:00:00Z","v":6515609,"vw":191.877424},{"c":191.34,"h":206.2052,"l":188.64,"n":75415,"o":196.52,"t":"2026-05-11T04:00:00Z","v":2806990,"vw":193.0846},{"c":179.58,"h":193.8,"l":178.8,"n":70112,"o":190.61,"t":"2026-05-12T04:00:00Z","v":2734813,"vw":182.55875},{"c":179,"h":180.37,"l":173.25,"n":61657,"o":179.25,"t":"2026-05-13T04:00:00Z","v":2264212,"vw":177.767329},{"c":183.46,"h":187.4,"l":177.04,"n":58649,"o":180.42,"t":"2026-05-14T04:00:00Z","v":2284456,"vw":183.759244},{"c":198.38,"h":201.3,"l":184.9,"n":70032,"o":186.5,"t":"2026-05-15T04:00:00Z","v":2880309,"vw":195.797869},{"c":208.51,"h":210.27,"l":195.8134,"n":56461,"o":196.16,"t":"2026-05-18T04:00:00Z","v":2047127,"vw":207.485527},{"c":208.19,"h":225.58,"l":205.27,"n":52985,"o":217.49,"t":"2026-05-19T04:00:00Z","v":2169655,"vw":215.078453},{"c":203.39,"h":206.7523,"l":196.13,"n":38577,"o":200,"t":"2026-05-20T04:00:00Z","v":1272319,"vw":203.095245},{"c":198.37,"h":200.74,"l":192.19,"n":43023,"o":199.42,"t":"2026-05-21T04:00:00Z","v":1732388,"vw":197.553443},{"c":201.97,"h":205.265,"l":196.14,"n":36493,"o":200.75,"t":"2026-05-22T04:00:00Z","v":1303232,"vw":200.876325},{"c":197.99,"h":201.01,"l":194.34,"n":33886,"o":198.01,"t":"2026-05-26T04:00:00Z","v":1151207,"vw":198.434134},{"c":200.72,"h":208.66,"l":196.61,"n":37023,"o":199.36,"t":"2026-05-27T04:00:00Z","v":1397950,"vw":202.572278},{"c":198.8,"h":208.23,"l":196.29,"n":45595,"o":204.43,"t":"2026-05-28T04:00:00Z","v":2045586,"vw":200.866942},{"c":220.63,"h":222.55,"l":202.77,"n":73196,"o":202.8,"t":"2026-05-29T04:00:00Z","v":6816684,"vw":219.30044},{"c":262.2,"h":262.38,"l":229.5,"n":89528,"o":232,"t":"2026-06-01T04:00:00Z","v":3574955,"vw":254.494354},{"c":240.16,"h":243.17,"l":228.45,"n":71735,"o":240.5,"t":"2026-06-02T04:00:00Z","v":2705288,"vw":236.796797},{"c":222.45,"h":235.44,"l":219.01,"n":56989,"o":235.44,"t":"2026-06-03T04:00:00Z","v":1983644,"vw":222.01726},{"c":220.37,"h":234.88,"l":220.09,"n":47378,"o":233,"t":"2026-06-04T04:00:00Z","v":1516335,"vw":224.663543},{"c":212.64,"h":225,"l":209.32,"n":45210,"o":221,"t":"2026-06-05T04:00:00Z","v":1541910,"vw":212.82356},{"c":208.12,"h":212.06,"l":205.23,"n":34109,"o":210,"t":"2026-06-08T04:00:00Z","v":1186034,"vw":208.843099},{"c":197.69,"h":208.6868,"l":190.78,"n":69839,"o":203.4,"t":"2026-06-09T04:00:00Z","v":2894067,"vw":196.908185},{"c":192.79,"h":200,"l":190.02,"n":41040,"o":192.95,"t":"2026-06-10T04:00:00Z","v":1553772,"vw":194.460292},{"c":186.43,"h":193.41,"l":185.1,"n":40398,"o":188,"t":"2026-06-11T04:00:00Z","v":1466600,"vw":187.724614},{"c":187.98,"h":188.5,"l":175.55,"n":39107,"o":185,"t":"2026-06-12T04:00:00Z","v":1647604,"vw":184.365761},{"c":186.06,"h":195,"l":185.68,"n":36726,"o":190.54,"t":"2026-06-15T04:00:00Z","v":1260108,"vw":188.830063},{"c":182.85,"h":187.78,"l":178.65,"n":42234,"o":184.42,"t":"2026-06-16T04:00:00Z","v":1863978,"vw":182.480502},{"c":176.71,"h":186,"l":176.56,"n":44190,"o":180.27,"t":"2026-06-17T04:00:00Z","v":1939996,"vw":179.790969},{"c":176.03,"h":183.14,"l":171.65,"n":45666,"o":173.8,"t":"2026-06-18T04:00:00Z","v":2565029,"vw":176.759038},{"c":172.8,"h":179.19,"l":170.52,"n":45259,"o":175,"t":"2026-06-22T04:00:00Z","v":2220776,"vw":173.155728},{"c":173.29,"h":178.79,"l":171.83,"n":38744,"o":177.45,"t":"2026-06-23T04:00:00Z","v":1533396,"vw":174.453956},{"c":180.73,"h":183.66,"l":170.3884,"n":43534,"o":171,"t":"2026-06-24T04:00:00Z","v":2070154,"vw":180.367677},{"c":170.28,"h":179.87,"l":169.63,"n":41308,"o":177.3,"t":"2026-06-25T04:00:00Z","v":1446593,"vw":172.440338},{"c":185.47,"h":185.59,"l":172.31,"n":37747,"o":172.31,"t":"2026-06-26T04:00:00Z","v":2836240,"vw":182.901889},{"c":184.47,"h":191.89,"l":183.42,"n":40285,"o":189.74,"t":"2026-06-29T04:00:00Z","v":1487590,"vw":185.898774},{"c":182.51,"h":186.825,"l":178.919,"n":41392,"o":182,"t":"2026-06-30T04:00:00Z","v":1585221,"vw":182.600093},{"c":187.72,"h":192,"l":186.93,"n":35397,"o":189.32,"t":"2026-07-01T04:00:00Z","v":1173635,"vw":188.657227},{"c":192.12,"h":194.18,"l":186.45,"n":35014,"o":186.78,"t":"2026-07-02T04:00:00Z","v":1195851,"vw":191.388411},{"c":193.84,"h":197.235,"l":187.22,"n":31243,"o":187.98,"t":"2026-07-06T04:00:00Z","v":1088280,"vw":193.459814},{"c":205.2,"h":207.84,"l":195.57,"n":46647,"o":199.94,"t":"2026-07-07T04:00:00Z","v":1740022,"vw":204.026696},{"c":197.82,"h":201.9316,"l":194,"n":38174,"o":200.21,"t":"2026-07-08T04:00:00Z","v":1286555,"vw":197.598866},{"c":205.95,"h":206.68,"l":185.58,"n":29441,"o":190,"t":"2026-07-09T04:00:00Z","v":1001891,"vw":202.717382},{"c":207.48,"h":212.57,"l":202.5,"n":29992,"o":212,"t":"2026-07-10T04:00:00Z","v":1055979,"vw":206.913341},{"c":217.59,"h":222.63,"l":210.38,"n":34670,"o":212.19,"t":"2026-07-13T04:00:00Z","v":1279734,"vw":217.820693},{"c":209.68,"h":216.75,"l":200.45,"n":38481,"o":201.44,"t":"2026-07-14T04:00:00Z","v":1514447,"vw":210.70784},{"c":215.33,"h":224.55,"l":210.93,"n":32153,"o":215.29,"t":"2026-07-15T04:00:00Z","v":969384,"vw":216.167254},{"c":224.57,"h":229.84,"l":212.35,"n":38495,"o":219.79,"t":"2026-07-16T04:00:00Z","v":1372904,"vw":223.677742},{"c":224.26,"h":227.01,"l":218.64,"n":35143,"o":221.95,"t":"2026-07-17T04:00:00Z","v":1281196,"vw":223.324227},{"c":231.21,"h":233.13,"l":213.69,"n":53813,"o":215.68,"t":"2026-07-20T04:00:00Z","v":2439172,"vw":228.324236},{"c":218.56,"h":231.28,"l":216.13,"n":42370,"o":222.95,"t":"2026-07-21T04:00:00Z","v":1655459,"vw":220.393844},{"c":204.9,"h":216.06,"l":201.43,"n":42569,"o":216.06,"t":"2026-07-22T04:00:00Z","v":1640805,"vw":204.695955},{"c":190.01,"h":209.02,"l":189.71,"n":54454,"o":209.02,"t":"2026-07-23T04:00:00Z","v":2142639,"vw":193.473943},{"c":204.89,"h":205.5,"l":195,"n":35019,"o":195,"t":"2026-07-24T04:00:00Z","v":1154116,"vw":202.354926},{"c":223.01,"h":229.39,"l":209.99,"n":49237,"o":213.42,"t":"2026-07-27T04:00:00Z","v":1952991,"vw":223.433019},{"c":238.05,"h":241.24,"l":227.12,"n":50040,"o":227.12,"t":"2026-07-28T04:00:00Z","v":2121974,"vw":236.880139},{"c":251.12,"h":254.41,"l":238.2,"n":46835,"o":240,"t":"2026-07-29T04:00:00Z","v":1541600,"vw":250.308098},{"c":233.1,"h":239,"l":226.68,"n":51599,"o":236,"t":"2026-07-30T04:00:00Z","v":1917831,"vw":231.925907},{"c":237.36,"h":238.085,"l":219.5,"n":37071,"o":221.3,"t":"2026-07-31T04:00:00Z","v":1333638,"vw":234.066327},{"c":239.92,"h":254.07,"l":238.82,"n":41602,"o":245.38,"t":"2026-08-03T04:00:00Z","v":1446744,"vw":242.864613},{"c":248.89,"h":249.235,"l":230.67,"n":35374,"o":230.75,"t":"2026-08-04T04:00:00Z","v":1106101,"vw":246.158259},{"c":250.21,"h":257.97,"l":239.08,"n":82600,"o":252.88,"t":"2026-08-05T04:00:00Z","v":4099715,"vw":247.61588},{"c":202.43,"h":205.59,"l":185.05,"n":175450,"o":193.19,"t":"2026-08-06T04:00:00Z","v":8618302,"vw":197.032733},{"c":210.45,"h":214.85,"l":202.33,"n":91181,"o":207.05,"t":"2026-08-07T04:00:00Z","v":3365863,"vw":209.205271},{"c":215.91,"h":217,"l":205.26,"n":49115,"o":207.67,"t":"2026-08-10T04:00:00Z","v":1780925,"vw":213.674508},{"c":220.51,"h":224.89,"l":210.7847,"n":46402,"o":215.91,"t":"2026-08-11T04:00:00Z","v":1705614,"vw":220.236372},{"c":210.12,"h":220.05,"l":207.89,"n":37439,"o":216.43,"t":"2026-08-12T04:00:00Z","v":1542990,"vw":210.802079},{"c":240.51,"h":242.815,"l":209.94,"n":75322,"o":211.54,"t":"2026-08-13T04:00:00Z","v":3427858,"vw":231.582339},{"c":224.14,"h":241.5384,"l":223.61,"n":45328,"o":240.51,"t":"2026-08-14T04:00:00Z","v":1671398,"vw":227.54846},{"c":215.17,"h":223.265,"l":214.8,"n":37719,"o":221.3,"t":"2026-08-17T04:00:00Z","v":1310556,"vw":216.326746},{"c":226.24,"h":229.98,"l":217.675,"n":43080,"o":219.5,"t":"2026-08-18T04:00:00Z","v":1544908,"vw":225.958391},{"c":241.65,"h":243.63,"l":224.3,"n":47002,"o":225.56,"t":"2026-08-19T04:00:00Z","v":2178338,"vw":240.1556},{"c":239.86,"h":244.08,"l":236,"n":29861,"o":241.99,"t":"2026-08-20T04:00:00Z","v":994310,"vw":239.87892},{"c":240.01,"h":245.51,"l":232.02,"n":26710,"o":237.67,"t":"2026-08-21T04:00:00Z","v":942499,"vw":241.22039},{"c":244.17,"h":244.9899,"l":237.725,"n":24819,"o":239.57,"t":"2026-08-24T04:00:00Z","v":807340,"vw":242.741768},{"c":237.69,"h":246.15,"l":234.13,"n":25502,"o":239.84,"t":"2026-08-25T04:00:00Z","v":1427578,"vw":239.324047},{"c":237.08,"h":237.9,"l":231.36,"n":28784,"o":231.63,"t":"2026-08-26T04:00:00Z","v":1164556,"vw":235.473166},{"c":255.83,"h":257.4122,"l":243.11,"n":41980,"o":244.35,"t":"2026-08-27T04:00:00Z","v":1541939,"vw":254.15235},{"c":260.68,"h":262.99,"l":254.575,"n":31166,"o":255.55,"t":"2026-08-28T04:00:00Z","v":1300821,"vw":260.755314},{"c":261.36,"h":265,"l":257.82,"n":35499,"o":258.22,"t":"2026-08-31T04:00:00Z","v":1191368,"vw":261.407167},{"c":251.11,"h":263.98,"l":249.38,"n":27448,"o":258.71,"t":"2026-09-01T04:00:00Z","v":781412,"vw":252.717462},{"c":245.51,"h":254.79,"l":243.6677,"n":30169,"o":248.11,"t":"2026-09-02T04:00:00Z","v":1284200,"vw":247.259204},{"c":255.12,"h":262.95,"l":252.43,"n":29858,"o":252.43,"t":"2026-09-03T04:00:00Z","v":935598,"vw":257.560572},{"c":247.6,"h":250.84,"l":240.1,"n":26982,"o":247.1,"t":"2026-09-04T04:00:00Z","v":710649,"vw":247.498083},{"c":240.42,"h":247.735,"l":237.86,"n":47895,"o":245.25,"t":"2026-09-08T04:00:00Z","v":1960390,"vw":241.924302},{"c":230.19,"h":243.355,"l":230.19,"n":46617,"o":239.43,"t":"2026-09-09T04:00:00Z","v":1552721,"vw":233.007292},{"c":223.55,"h":236.02,"l":222.66,"n":42332,"o":231.03,"t":"2026-09-10T04:00:00Z","v":1359686,"vw":226.504883},{"c":225.33,"h":228.51,"l":222,"n":27574,"o":222,"t":"2026-09-11T04:00:00Z","v":827367,"vw":225.964273},{"c":250.61,"h":251.02,"l":234,"n":46177,"o":235.81,"t":"2026-09-14T04:00:00Z","v":1475627,"vw":246.163286},{"c":241.96,"h":252.715,"l":241.94,"n":33359,"o":245.64,"t":"2026-09-15T04:00:00Z","v":1055377,"vw":245.387061},{"c":236.46,"h":245.37,"l":234.62,"n":38940,"o":239.335,"t":"2026-09-16T04:00:00Z","v":1352118,"vw":237.376944},{"c":229.58,"h":242.9,"l":225.03,"n":47058,"o":234.5,"t":"2026-09-17T04:00:00Z","v":1835715,"vw":231.635268},{"c":216.12,"h":230,"l":215.27,"n":60520,"o":230,"t":"2026-09-18T04:00:00Z","v":8990653,"vw":216.923995},{"c":213.86,"h":221.06,"l":212.415,"n":45451,"o":219.01,"t":"2026-09-21T04:00:00Z","v":1551587,"vw":214.66774},{"c":217.88,"h":228.9999,"l":210.41,"n":52283,"o":221.01,"t":"2026-09-22T04:00:00Z","v":2047882,"vw":216.62005},{"c":226.03,"h":231.01,"l":218,"n":41902,"o":220.05,"t":"2026-09-23T04:00:00Z","v":1746236,"vw":226.403723},{"c":221.56,"h":233.49,"l":219.2,"n":30918,"o":229,"t":"2026-09-24T04:00:00Z","v":965347,"vw":222.615841},{"c":213.74,"h":223.87,"l":212.36,"n":27833,"o":221.26,"t":"2026-09-25T04:00:00Z","v":870789,"vw":215.76832},{"c":202.84,"h":204.29,"l":190.03,"n":68214,"o":200,"t":"2026-09-28T04:00:00Z","v":2477030,"vw":200.026893},{"c":197.67,"h":205,"l":194.27,"n":44901,"o":201.32,"t":"2026-09-29T04:00:00Z","v":1471263,"vw":197.718667},{"c":204.98,"h":208.95,"l":199.25,"n":35794,"o":199.25,"t":"2026-09-30T04:00:00Z","v":1530182,"vw":205.588257},{"c":217.45,"h":218.95,"l":208.41,"n":36224,"o":213.2,"t":"2026-10-01T04:00:00Z","v":1358080,"vw":215.572638},{"c":214.53,"h":219.37,"l":209.5,"n":29991,"o":218.1,"t":"2026-10-02T04:00:00Z","v":1231885,"vw":213.623573},{"c":220.61,"h":221.205,"l":212.12,"n":30822,"o":212.51,"t":"2026-10-05T04:00:00Z","v":1073653,"vw":219.008538},{"c":217.09,"h":222.86,"l":215.13,"n":35484,"o":219.59,"t":"2026-10-06T04:00:00Z","v":1185372,"vw":217.838092},{"c":220.27,"h":222.29,"l":214.02,"n":30931,"o":216.61,"t":"2026-10-07T04:00:00Z","v":1070362,"vw":219.411224},{"c":231.84,"h":232.57,"l":219,"n":43729,"o":220.17,"t":"2026-10-08T04:00:00Z","v":1892688,"vw":229.380686},{"c":228.3,"h":235.59,"l":227.025,"n":40449,"o":233.74,"t":"2026-10-09T04:00:00Z","v":1461558,"vw":229.300853},{"c":223.37,"h":234,"l":220.87,"n":26610,"o":229.455,"t":"2026-10-12T04:00:00Z","v":879187,"vw":223.680887},{"c":221.28,"h":230.86,"l":220.18,"n":27855,"o":224,"t":"2026-10-13T04:00:00Z","v":787138,"vw":222.488812},{"c":226.23,"h":228.7,"l":220.265,"n":35658,"o":221.23,"t":"2026-10-14T04:00:00Z","v":1432085,"vw":225.505198},{"c":238.91,"h":244.39,"l":229.95,"n":34301,"o":229.95,"t":"2026-10-15T04:00:00Z","v":1158197,"vw":238.866513},{"c":230.94,"h":243.095,"l":224.88,"n":31712,"o":241.86,"t":"2026-10-16T04:00:00Z","v":1000396,"vw":230.375785}],"volatilityBars":[{"c":251.09,"h":253,"l":250.5,"n":36,"o":250.5,"t":"2026-09-08T08:00:00Z","v":605,"vw":252.214971},{"c":254.47,"h":254.47,"l":251.51,"n":12,"o":251.98,"t":"2026-09-08T10:45:00Z","v":622,"vw":252.018789},{"c":252.2,"h":252.2,"l":252.2,"n":5,"o":252.2,"t":"2026-09-08T11:00:00Z","v":117,"vw":252.2},{"c":253.19,"h":253.19,"l":252,"n":8,"o":252.2,"t":"2026-09-08T11:15:00Z","v":400,"vw":252.198824},{"c":250.6,"h":250.6,"l":250.6,"n":4,"o":250.6,"t":"2026-09-08T13:00:00Z","v":62,"vw":250.6},{"c":245.2,"h":247.78,"l":245.2,"n":12,"o":247.78,"t":"2026-09-08T13:15:00Z","v":182,"vw":246.346667},{"c":238.725,"h":247.735,"l":237.86,"n":2725,"o":245.25,"t":"2026-09-08T13:30:00Z","v":137784,"vw":241.337746},{"c":239.515,"h":242.1,"l":238.33,"n":1962,"o":238.88,"t":"2026-09-08T13:45:00Z","v":69809,"vw":240.218322},{"c":239.905,"h":242.24,"l":239.515,"n":2001,"o":239.515,"t":"2026-09-08T14:00:00Z","v":61003,"vw":241.020502},{"c":241.71,"h":243.7638,"l":239.73,"n":1872,"o":240.12,"t":"2026-09-08T14:15:00Z","v":53766,"vw":242.264835},{"c":241.995,"h":243.26,"l":241.505,"n":1355,"o":241.95,"t":"2026-09-08T14:30:00Z","v":44045,"vw":242.178109},{"c":242.89,"h":243.02,"l":241.53,"n":1362,"o":242.005,"t":"2026-09-08T14:45:00Z","v":35677,"vw":242.180224},{"c":245.89,"h":246.09,"l":242.69,"n":1712,"o":242.89,"t":"2026-09-08T15:00:00Z","v":50244,"vw":244.411277},{"c":244.4,"h":245.71,"l":243.39,"n":1671,"o":245.71,"t":"2026-09-08T15:15:00Z","v":52604,"vw":244.293481},{"c":245.6,"h":245.7,"l":244.52,"n":1240,"o":244.59,"t":"2026-09-08T15:30:00Z","v":38193,"vw":244.990586},{"c":244.0338,"h":245.75,"l":244.0338,"n":1211,"o":245.75,"t":"2026-09-08T15:45:00Z","v":35512,"vw":244.962557},{"c":243.83,"h":244.19,"l":243.1,"n":1339,"o":244.03,"t":"2026-09-08T16:00:00Z","v":29778,"vw":243.497453},{"c":243.1,"h":244.04,"l":242.7,"n":1299,"o":243.6,"t":"2026-09-08T16:15:00Z","v":30332,"vw":243.357277},{"c":244.19,"h":244.27,"l":243.15,"n":1222,"o":243.15,"t":"2026-09-08T16:30:00Z","v":31449,"vw":243.721568},{"c":243.35,"h":244.83,"l":243.35,"n":1335,"o":244.16,"t":"2026-09-08T16:45:00Z","v":29462,"vw":244.19378},{"c":244.355,"h":244.71,"l":243.565,"n":1152,"o":243.57,"t":"2026-09-08T17:00:00Z","v":27540,"vw":243.977351},{"c":243.24,"h":244.7,"l":243.24,"n":1319,"o":244.355,"t":"2026-09-08T17:15:00Z","v":34006,"vw":243.672248},{"c":243.8725,"h":244.3,"l":243.295,"n":1258,"o":243.295,"t":"2026-09-08T17:30:00Z","v":33259,"vw":243.763372},{"c":243.345,"h":244.03,"l":242.71,"n":1440,"o":243.865,"t":"2026-09-08T17:45:00Z","v":35376,"vw":243.24977},{"c":244.29,"h":244.45,"l":243.2,"n":1254,"o":243.2,"t":"2026-09-08T18:00:00Z","v":31219,"vw":243.927678},{"c":243.5,"h":244.47,"l":243.26,"n":1188,"o":244.29,"t":"2026-09-08T18:15:00Z","v":26770,"vw":243.815069},{"c":242.5675,"h":243.5,"l":242.12,"n":1371,"o":243.5,"t":"2026-09-08T18:30:00Z","v":34256,"vw":242.635559},{"c":242.21,"h":242.76,"l":241.41,"n":1382,"o":242.59,"t":"2026-09-08T18:45:00Z","v":33053,"vw":242.143016},{"c":244.12,"h":244.12,"l":241.74,"n":1824,"o":242.12,"t":"2026-09-08T19:00:00Z","v":51571,"vw":243.049318},{"c":244.18,"h":244.32,"l":243.5,"n":2054,"o":244.01,"t":"2026-09-08T19:15:00Z","v":56836,"vw":243.930459},{"c":243.71,"h":244.68,"l":243.42,"n":2675,"o":244.18,"t":"2026-09-08T19:30:00Z","v":84676,"vw":243.968325},{"c":240.18,"h":244.205,"l":239.72,"n":8250,"o":243.71,"t":"2026-09-08T19:45:00Z","v":310334,"vw":241.697043},{"c":240.42,"h":240.42,"l":239.98,"n":50,"o":239.98,"t":"2026-09-08T20:00:00Z","v":483146,"vw":240.418514},{"c":240.11,"h":240.42,"l":240.11,"n":2,"o":240.42,"t":"2026-09-08T20:15:00Z","v":154,"vw":240.218701},{"c":240.89,"h":240.89,"l":240.65,"n":5,"o":240.65,"t":"2026-09-08T21:15:00Z","v":103,"vw":240.77},{"c":239.87,"h":240.88,"l":236.02,"n":57,"o":240.1,"t":"2026-09-09T11:00:00Z","v":1609,"vw":237.293037},{"c":240.5,"h":240.5,"l":239.46,"n":6,"o":239.46,"t":"2026-09-09T11:15:00Z","v":363,"vw":240.065165},{"c":240.91,"h":242.5,"l":240.8,"n":24,"o":241,"t":"2026-09-09T11:30:00Z","v":1594,"vw":241.07406},{"c":241.9499,"h":241.9499,"l":241.9499,"n":1,"o":241.9499,"t":"2026-09-09T11:45:00Z","v":56,"vw":241.9499},{"c":244,"h":244,"l":241.95,"n":14,"o":241.95,"t":"2026-09-09T12:00:00Z","v":1059,"vw":242.485023},{"c":242.5,"h":242.5,"l":242.5,"n":5,"o":242.5,"t":"2026-09-09T12:15:00Z","v":110,"vw":242.5},{"c":242.47,"h":242.47,"l":242.47,"n":2,"o":242.47,"t":"2026-09-09T12:30:00Z","v":66,"vw":242.47},{"c":242.99,"h":242.99,"l":242.99,"n":1,"o":242.99,"t":"2026-09-09T13:00:00Z","v":100,"vw":242.99},{"c":243.02,"h":243.02,"l":241.5,"n":7,"o":241.51,"t":"2026-09-09T13:15:00Z","v":335,"vw":242.032867},{"c":237.05,"h":243.355,"l":236.92,"n":1251,"o":239.43,"t":"2026-09-09T13:30:00Z","v":40757,"vw":239.55381},{"c":235.87,"h":239.0005,"l":234.5901,"n":2094,"o":237.13,"t":"2026-09-09T13:45:00Z","v":60004,"vw":236.375446},{"c":235.67,"h":238,"l":235.03,"n":2514,"o":235.68,"t":"2026-09-09T14:00:00Z","v":88840,"vw":236.421621},{"c":234.39,"h":235.73,"l":232.99,"n":1872,"o":235.73,"t":"2026-09-09T14:15:00Z","v":55193,"vw":234.118328},{"c":235.295,"h":236.875,"l":234.14,"n":2046,"o":234.3975,"t":"2026-09-09T14:30:00Z","v":53579,"vw":235.411832},{"c":235.815,"h":236.4299,"l":235.29,"n":1880,"o":235.56,"t":"2026-09-09T14:45:00Z","v":51787,"vw":235.784737},{"c":236.31,"h":236.87,"l":235.455,"n":1669,"o":236.1623,"t":"2026-09-09T15:00:00Z","v":44171,"vw":236.132567},{"c":235.06,"h":236.31,"l":234.335,"n":1301,"o":236.31,"t":"2026-09-09T15:15:00Z","v":31249,"vw":235.15272},{"c":235.945,"h":236.08,"l":234.87,"n":1243,"o":235.06,"t":"2026-09-09T15:30:00Z","v":31987,"vw":235.478159},{"c":234.415,"h":236.0351,"l":234.22,"n":1102,"o":235.945,"t":"2026-09-09T15:45:00Z","v":30656,"vw":235.133887},{"c":234.28,"h":235.725,"l":234.11,"n":1398,"o":234.55,"t":"2026-09-09T16:00:00Z","v":40164,"vw":235.116764},{"c":232.6,"h":234.35,"l":232.56,"n":1204,"o":234.32,"t":"2026-09-09T16:15:00Z","v":30721,"vw":233.067901},{"c":233.265,"h":233.82,"l":232.61,"n":1140,"o":232.8,"t":"2026-09-09T16:30:00Z","v":31948,"vw":233.277765},{"c":233.4,"h":233.64,"l":233.09,"n":1146,"o":233.45,"t":"2026-09-09T16:45:00Z","v":31881,"vw":233.356777},{"c":233.31,"h":233.51,"l":232.82,"n":901,"o":233.4,"t":"2026-09-09T17:00:00Z","v":23456,"vw":233.213419},{"c":233.79,"h":233.94,"l":233.23,"n":1042,"o":233.345,"t":"2026-09-09T17:15:00Z","v":25069,"vw":233.538631},{"c":233.625,"h":234.48,"l":233.39,"n":1270,"o":233.78,"t":"2026-09-09T17:30:00Z","v":36322,"vw":233.919346},{"c":232.88,"h":234.0643,"l":232.07,"n":1061,"o":233.63,"t":"2026-09-09T17:45:00Z","v":28701,"vw":232.887197},{"c":231.31,"h":233.335,"l":231.31,"n":1145,"o":232.88,"t":"2026-09-09T18:00:00Z","v":32540,"vw":232.322861},{"c":232.305,"h":232.6,"l":231.02,"n":1446,"o":231.31,"t":"2026-09-09T18:15:00Z","v":46441,"vw":231.840269},{"c":232.07,"h":232.38,"l":231.23,"n":1550,"o":232.305,"t":"2026-09-09T18:30:00Z","v":40871,"vw":231.664429},{"c":232.04,"h":232.9414,"l":231.41,"n":1861,"o":232.14,"t":"2026-09-09T18:45:00Z","v":56315,"vw":232.040983},{"c":231.495,"h":231.904,"l":230.89,"n":2035,"o":231.84,"t":"2026-09-09T19:00:00Z","v":50410,"vw":231.383295},{"c":230.92,"h":231.51,"l":230.53,"n":1992,"o":231.495,"t":"2026-09-09T19:15:00Z","v":55266,"vw":230.981432},{"c":231.41,"h":231.58,"l":230.74,"n":2494,"o":230.92,"t":"2026-09-09T19:30:00Z","v":59983,"vw":231.198263},{"c":230.27,"h":231.835,"l":230.21,"n":7533,"o":231.39,"t":"2026-09-09T19:45:00Z","v":246174,"vw":230.848399},{"c":231,"h":231.04,"l":230.19,"n":58,"o":230.19,"t":"2026-09-09T20:00:00Z","v":175906,"vw":230.190426},{"c":230.9,"h":230.9,"l":230.9,"n":4,"o":230.9,"t":"2026-09-09T20:30:00Z","v":125,"vw":230.9},{"c":230.1,"h":230.24,"l":230.1,"n":4,"o":230.24,"t":"2026-09-09T21:15:00Z","v":108,"vw":230.16747},{"c":230.6,"h":230.6,"l":230.6,"n":15,"o":230.6,"t":"2026-09-10T08:00:00Z","v":109,"vw":230.6},{"c":230.2,"h":230.35,"l":230.2,"n":3,"o":230.35,"t":"2026-09-10T09:30:00Z","v":120,"vw":230.295455},{"c":231.69,"h":231.69,"l":230.5,"n":3,"o":230.5,"t":"2026-09-10T11:00:00Z","v":161,"vw":230.947368},{"c":231.51,"h":231.51,"l":231.51,"n":6,"o":231.51,"t":"2026-09-10T11:45:00Z","v":122,"vw":231.51},{"c":231.06,"h":231.45,"l":231.06,"n":6,"o":231.45,"t":"2026-09-10T12:00:00Z","v":212,"vw":231.25016},{"c":229.89,"h":230.45,"l":229.89,"n":29,"o":230.45,"t":"2026-09-10T12:15:00Z","v":455,"vw":230.083206},{"c":229.5,"h":229.5,"l":228,"n":7,"o":228.06,"t":"2026-09-10T12:30:00Z","v":245,"vw":228.615652},{"c":228.44,"h":229,"l":227,"n":7,"o":227,"t":"2026-09-10T12:45:00Z","v":304,"vw":228.003101},{"c":227,"h":227,"l":227,"n":7,"o":227,"t":"2026-09-10T13:00:00Z","v":523,"vw":227},{"c":229.9,"h":230.42,"l":227.03,"n":91,"o":228.91,"t":"2026-09-10T13:15:00Z","v":3986,"vw":229.797141},{"c":228.97,"h":231.86,"l":226.01,"n":1382,"o":231.03,"t":"2026-09-10T13:30:00Z","v":67686,"vw":228.661783},{"c":231.535,"h":232.2852,"l":228.7,"n":1495,"o":229.11,"t":"2026-09-10T13:45:00Z","v":51066,"vw":230.788667},{"c":230.58,"h":231.8,"l":229.14,"n":1389,"o":231.535,"t":"2026-09-10T14:00:00Z","v":34537,"vw":230.312954},{"c":231.99,"h":232.53,"l":229.54,"n":1319,"o":230.585,"t":"2026-09-10T14:15:00Z","v":36566,"vw":230.836466},{"c":235.855,"h":236.02,"l":231.31,"n":2039,"o":232.12,"t":"2026-09-10T14:30:00Z","v":69932,"vw":233.752607},{"c":231.525,"h":235.96,"l":231.525,"n":1369,"o":235.87,"t":"2026-09-10T14:45:00Z","v":40365,"vw":234.1045},{"c":231.62,"h":231.62,"l":230,"n":1217,"o":231.53,"t":"2026-09-10T15:00:00Z","v":25976,"vw":230.604399},{"c":232,"h":232.09,"l":230.44,"n":1064,"o":231.33,"t":"2026-09-10T15:15:00Z","v":22369,"vw":231.300496},{"c":231.71,"h":233.36,"l":231.36,"n":1124,"o":232,"t":"2026-09-10T15:30:00Z","v":25267,"vw":232.144042},{"c":230.785,"h":231.44,"l":230.35,"n":813,"o":231.375,"t":"2026-09-10T15:45:00Z","v":17872,"vw":230.797374},{"c":230.69,"h":231.1695,"l":229.825,"n":1035,"o":230.41,"t":"2026-09-10T16:00:00Z","v":22611,"vw":230.504509},{"c":230.125,"h":230.8899,"l":229.9216,"n":989,"o":230.71,"t":"2026-09-10T16:15:00Z","v":15389,"vw":230.43997},{"c":228.69,"h":230.125,"l":228.48,"n":1102,"o":230.09,"t":"2026-09-10T16:30:00Z","v":19985,"vw":229.344619},{"c":229.15,"h":229.55,"l":228.36,"n":931,"o":228.69,"t":"2026-09-10T16:45:00Z","v":18380,"vw":228.866196},{"c":228.195,"h":229.3268,"l":228.195,"n":967,"o":229.2619,"t":"2026-09-10T17:00:00Z","v":17487,"vw":228.801157},{"c":227.48,"h":228.6854,"l":227.48,"n":973,"o":228.17,"t":"2026-09-10T17:15:00Z","v":16435,"vw":228.232763},{"c":225.81,"h":228.04,"l":225.78,"n":1544,"o":227.635,"t":"2026-09-10T17:30:00Z","v":39986,"vw":227.045654},{"c":225.73,"h":226.51,"l":225.51,"n":1638,"o":225.795,"t":"2026-09-10T17:45:00Z","v":29515,"vw":225.928575},{"c":225.22,"h":225.9111,"l":224.15,"n":1408,"o":225.52,"t":"2026-09-10T18:00:00Z","v":27099,"vw":225.136788},{"c":225.095,"h":225.815,"l":224.82,"n":1818,"o":225.14,"t":"2026-09-10T18:15:00Z","v":60216,"vw":225.342588},{"c":224.69,"h":225.19,"l":224.19,"n":1510,"o":224.84,"t":"2026-09-10T18:30:00Z","v":34967,"vw":224.81107},{"c":223.915,"h":224.94,"l":223.755,"n":1464,"o":224.535,"t":"2026-09-10T18:45:00Z","v":28956,"vw":224.474811},{"c":224.25,"h":224.72,"l":223.472,"n":1543,"o":223.95,"t":"2026-09-10T19:00:00Z","v":33579,"vw":224.212363},{"c":223.72,"h":224.7998,"l":223.72,"n":1446,"o":224.315,"t":"2026-09-10T19:15:00Z","v":33195,"vw":224.123544},{"c":223.32,"h":224.0995,"l":222.91,"n":2345,"o":223.72,"t":"2026-09-10T19:30:00Z","v":58101,"vw":223.365854},{"c":223.56,"h":224.04,"l":222.66,"n":7827,"o":223.425,"t":"2026-09-10T19:45:00Z","v":271370,"vw":223.220156},{"c":225.5,"h":225.5,"l":223.55,"n":57,"o":223.71,"t":"2026-09-10T20:00:00Z","v":230659,"vw":223.551868},{"c":225.5,"h":225.5,"l":225.5,"n":2,"o":225.5,"t":"2026-09-10T20:30:00Z","v":41,"vw":225.5},{"c":224.7055,"h":225.01,"l":224.69,"n":6,"o":225.01,"t":"2026-09-10T20:45:00Z","v":211,"vw":224.842196},{"c":223.7,"h":223.71,"l":223.7,"n":14,"o":223.71,"t":"2026-09-10T21:00:00Z","v":300,"vw":223.702963},{"c":224,"h":224.09,"l":224,"n":6,"o":224.09,"t":"2026-09-10T23:15:00Z","v":380,"vw":224.023333},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-09-11T11:30:00Z","v":100,"vw":225},{"c":223.55,"h":223.97,"l":223.502,"n":22,"o":223.6141,"t":"2026-09-11T13:00:00Z","v":574,"vw":223.657626},{"c":222.49,"h":222.49,"l":222.49,"n":9,"o":222.49,"t":"2026-09-11T13:15:00Z","v":93,"vw":222.49},{"c":224.075,"h":227.57,"l":222,"n":1001,"o":222,"t":"2026-09-11T13:30:00Z","v":29678,"vw":224.10806},{"c":226.855,"h":227.33,"l":222.375,"n":1269,"o":223.63,"t":"2026-09-11T13:45:00Z","v":29963,"vw":225.865626},{"c":224.94,"h":226.86,"l":224,"n":1101,"o":226.86,"t":"2026-09-11T14:00:00Z","v":27925,"vw":225.533076},{"c":225.505,"h":226.59,"l":224.89,"n":1036,"o":225.19,"t":"2026-09-11T14:15:00Z","v":21224,"vw":225.746294},{"c":227.18,"h":227.46,"l":225.48,"n":866,"o":225.48,"t":"2026-09-11T14:30:00Z","v":24367,"vw":226.61814},{"c":226.92,"h":228.51,"l":226.74,"n":894,"o":227.135,"t":"2026-09-11T14:45:00Z","v":28860,"vw":227.390633},{"c":226.25,"h":227.11,"l":225.62,"n":795,"o":226.91,"t":"2026-09-11T15:00:00Z","v":19431,"vw":226.354604},{"c":226.05,"h":226.44,"l":225.59,"n":723,"o":226.25,"t":"2026-09-11T15:15:00Z","v":14816,"vw":225.967887},{"c":225.325,"h":226.24,"l":224.955,"n":764,"o":226.24,"t":"2026-09-11T15:30:00Z","v":17868,"vw":225.463358},{"c":225.3,"h":225.53,"l":225.02,"n":616,"o":225.34,"t":"2026-09-11T15:45:00Z","v":14704,"vw":225.253018},{"c":225.72,"h":226.585,"l":225.3,"n":857,"o":225.45,"t":"2026-09-11T16:00:00Z","v":21177,"vw":226.037167},{"c":226.31,"h":226.53,"l":225.72,"n":552,"o":225.75,"t":"2026-09-11T16:15:00Z","v":12497,"vw":226.131579},{"c":226.34,"h":226.82,"l":226.07,"n":795,"o":226.1,"t":"2026-09-11T16:30:00Z","v":12419,"vw":226.373755},{"c":225.95,"h":227.53,"l":225.95,"n":985,"o":226.5694,"t":"2026-09-11T16:45:00Z","v":29181,"vw":226.780844},{"c":226.205,"h":226.205,"l":225.52,"n":536,"o":225.78,"t":"2026-09-11T17:00:00Z","v":9866,"vw":225.873269},{"c":226.31,"h":226.76,"l":225.87,"n":653,"o":226.2,"t":"2026-09-11T17:15:00Z","v":13318,"vw":226.239386},{"c":226.1,"h":226.43,"l":225.95,"n":735,"o":226.34,"t":"2026-09-11T17:30:00Z","v":14395,"vw":226.190051},{"c":226.27,"h":226.54,"l":225.99,"n":693,"o":226.1,"t":"2026-09-11T17:45:00Z","v":12797,"vw":226.247254},{"c":226.78,"h":227.03,"l":226.2,"n":811,"o":226.34,"t":"2026-09-11T18:00:00Z","v":15611,"vw":226.607714},{"c":226.935,"h":227.13,"l":226.49,"n":636,"o":226.78,"t":"2026-09-11T18:15:00Z","v":12453,"vw":226.727503},{"c":227.31,"h":227.35,"l":226.58,"n":657,"o":227,"t":"2026-09-11T18:30:00Z","v":10549,"vw":226.930732},{"c":226.92,"h":227.28,"l":226.86,"n":665,"o":227.275,"t":"2026-09-11T18:45:00Z","v":12959,"vw":227.072168},{"c":227.105,"h":227.39,"l":226.7,"n":891,"o":227.085,"t":"2026-09-11T19:00:00Z","v":15589,"vw":227.016045},{"c":227.01,"h":227.84,"l":226.9,"n":1219,"o":227.105,"t":"2026-09-11T19:15:00Z","v":22638,"vw":227.271315},{"c":227.57,"h":227.93,"l":227.07,"n":1511,"o":227.07,"t":"2026-09-11T19:30:00Z","v":36005,"vw":227.507083},{"c":225.28,"h":228.07,"l":225.22,"n":5551,"o":227.59,"t":"2026-09-11T19:45:00Z","v":155925,"vw":226.124031},{"c":225.33,"h":225.45,"l":225.25,"n":106,"o":225.45,"t":"2026-09-11T20:00:00Z","v":169203,"vw":225.32999},{"c":225.33,"h":225.33,"l":225.31,"n":4,"o":225.31,"t":"2026-09-11T21:45:00Z","v":277,"vw":225.32631},{"c":225.0487,"h":225.0487,"l":225.0487,"n":1,"o":225.0487,"t":"2026-09-11T22:45:00Z","v":50,"vw":225.0487},{"c":231.34,"h":231.34,"l":227.4,"n":36,"o":231,"t":"2026-09-14T08:00:00Z","v":1350,"vw":228.864655},{"c":233,"h":233,"l":233,"n":5,"o":233,"t":"2026-09-14T08:45:00Z","v":67,"vw":233},{"c":233.31,"h":233.42,"l":233.31,"n":5,"o":233.42,"t":"2026-09-14T09:00:00Z","v":214,"vw":233.359438},{"c":231.56,"h":231.56,"l":231.56,"n":1,"o":231.56,"t":"2026-09-14T09:15:00Z","v":44,"vw":231.56},{"c":232.25,"h":232.25,"l":232.25,"n":1,"o":232.25,"t":"2026-09-14T09:45:00Z","v":40,"vw":232.25},{"c":233.5,"h":233.51,"l":233.5,"n":8,"o":233.51,"t":"2026-09-14T11:00:00Z","v":233,"vw":233.50201},{"c":235.5,"h":236,"l":234.94,"n":55,"o":235.8,"t":"2026-09-14T11:30:00Z","v":1683,"vw":235.814964},{"c":235.01,"h":235.01,"l":235.01,"n":1,"o":235.01,"t":"2026-09-14T11:45:00Z","v":106,"vw":235.01},{"c":234.5,"h":235.02,"l":234.5,"n":30,"o":235.02,"t":"2026-09-14T12:15:00Z","v":2724,"vw":234.956951},{"c":234.0415,"h":234.11,"l":234,"n":22,"o":234,"t":"2026-09-14T12:30:00Z","v":1019,"vw":234.029613},{"c":235.03,"h":235.03,"l":234.9,"n":20,"o":234.9,"t":"2026-09-14T12:45:00Z","v":283,"vw":234.973977},{"c":236.3646,"h":236.3646,"l":235.5,"n":4,"o":235.55,"t":"2026-09-14T13:00:00Z","v":154,"vw":235.754056},{"c":235.97,"h":235.97,"l":235.97,"n":11,"o":235.97,"t":"2026-09-14T13:15:00Z","v":161,"vw":235.97},{"c":238.75,"h":240.2973,"l":234,"n":2570,"o":235.81,"t":"2026-09-14T13:30:00Z","v":96512,"vw":237.347346},{"c":241.675,"h":242.215,"l":236.11,"n":2513,"o":238.56,"t":"2026-09-14T13:45:00Z","v":75701,"vw":239.949239},{"c":239.585,"h":242.1631,"l":237.8093,"n":2018,"o":241.87,"t":"2026-09-14T14:00:00Z","v":56191,"vw":240.71251},{"c":238.58,"h":239.696,"l":237.78,"n":1350,"o":239.07,"t":"2026-09-14T14:15:00Z","v":27007,"vw":238.702583},{"c":241.28,"h":241.36,"l":238.37,"n":1553,"o":238.46,"t":"2026-09-14T14:30:00Z","v":33962,"vw":240.044738},{"c":243.6,"h":243.96,"l":241.321,"n":1612,"o":241.321,"t":"2026-09-14T14:45:00Z","v":87107,"vw":242.630476},{"c":244.95,"h":245.1,"l":242.975,"n":1396,"o":243.605,"t":"2026-09-14T15:00:00Z","v":33979,"vw":244.218567},{"c":245.41,"h":246.5561,"l":244.17,"n":1368,"o":244.76,"t":"2026-09-14T15:15:00Z","v":39017,"vw":245.688051},{"c":245.72,"h":246.395,"l":244.79,"n":1209,"o":245.34,"t":"2026-09-14T15:30:00Z","v":35655,"vw":245.307578},{"c":245.785,"h":246.53,"l":245.3,"n":1057,"o":245.72,"t":"2026-09-14T15:45:00Z","v":26630,"vw":245.962031},{"c":246.235,"h":246.89,"l":244.42,"n":3671,"o":245.825,"t":"2026-09-14T16:00:00Z","v":120189,"vw":245.703002},{"c":246.33,"h":247.39,"l":245.89,"n":1188,"o":246.23,"t":"2026-09-14T16:15:00Z","v":27611,"vw":246.634703},{"c":246.255,"h":246.82,"l":245.03,"n":1046,"o":246.46,"t":"2026-09-14T16:30:00Z","v":27554,"vw":245.894438},{"c":248.78,"h":248.96,"l":246.47,"n":1716,"o":246.5,"t":"2026-09-14T16:45:00Z","v":43272,"vw":248.097831},{"c":247.59,"h":249.29,"l":247.29,"n":937,"o":248.96,"t":"2026-09-14T17:00:00Z","v":19838,"vw":248.115216},{"c":248.78,"h":248.89,"l":247.445,"n":970,"o":247.445,"t":"2026-09-14T17:15:00Z","v":26038,"vw":248.108768},{"c":248.945,"h":249.4,"l":248.32,"n":756,"o":248.67,"t":"2026-09-14T17:30:00Z","v":12319,"vw":248.829687},{"c":248.115,"h":249.5,"l":247.87,"n":1105,"o":248.79,"t":"2026-09-14T17:45:00Z","v":23179,"vw":248.925896},{"c":248.76,"h":248.8,"l":247.71,"n":1057,"o":248.06,"t":"2026-09-14T18:00:00Z","v":23795,"vw":248.179024},{"c":247.4492,"h":248.65,"l":247.11,"n":994,"o":248.65,"t":"2026-09-14T18:15:00Z","v":20196,"vw":247.586704},{"c":247.05,"h":247.46,"l":246.69,"n":1119,"o":247.42,"t":"2026-09-14T18:30:00Z","v":26679,"vw":247.073452},{"c":246.615,"h":247.3,"l":246.2,"n":1130,"o":246.89,"t":"2026-09-14T18:45:00Z","v":25782,"vw":246.88241},{"c":248.27,"h":248.54,"l":246.11,"n":1408,"o":246.62,"t":"2026-09-14T19:00:00Z","v":31326,"vw":247.309113},{"c":247.84,"h":248.29,"l":247.31,"n":1567,"o":248.185,"t":"2026-09-14T19:15:00Z","v":36972,"vw":247.9075},{"c":248.69,"h":248.94,"l":247.67,"n":2397,"o":247.7,"t":"2026-09-14T19:30:00Z","v":55639,"vw":248.452822},{"c":250.54,"h":251.02,"l":248.535,"n":7869,"o":248.57,"t":"2026-09-14T19:45:00Z","v":236341,"vw":250.232724},{"c":250,"h":250.61,"l":250,"n":87,"o":250.54,"t":"2026-09-14T20:00:00Z","v":192358,"vw":250.609293},{"c":250.41,"h":250.58,"l":247.2885,"n":13,"o":247.2885,"t":"2026-09-14T20:15:00Z","v":421,"vw":248.906459},{"c":250.4,"h":250.4,"l":250.4,"n":6,"o":250.4,"t":"2026-09-14T20:45:00Z","v":232,"vw":250.4},{"c":249.34,"h":249.34,"l":248.2805,"n":4,"o":248.2805,"t":"2026-09-14T21:30:00Z","v":292,"vw":248.457083},{"c":250.71,"h":250.71,"l":249,"n":12,"o":249,"t":"2026-09-14T21:45:00Z","v":331,"vw":250.406655},{"c":246.11,"h":249.49,"l":246.11,"n":41,"o":248.34,"t":"2026-09-15T08:00:00Z","v":1765,"vw":248.064357},{"c":245.91,"h":246,"l":245.91,"n":4,"o":245.93,"t":"2026-09-15T09:15:00Z","v":240,"vw":245.970909},{"c":246,"h":246,"l":246,"n":7,"o":246,"t":"2026-09-15T09:45:00Z","v":204,"vw":246},{"c":246.4,"h":246.43,"l":245.5,"n":7,"o":246.43,"t":"2026-09-15T10:00:00Z","v":421,"vw":246.109565},{"c":245.9,"h":245.9,"l":245.9,"n":1,"o":245.9,"t":"2026-09-15T10:45:00Z","v":71,"vw":245.9},{"c":244.0006,"h":244.0006,"l":243.0486,"n":3,"o":243.0486,"t":"2026-09-15T11:00:00Z","v":501,"vw":243.5246},{"c":245.49,"h":246,"l":244,"n":8,"o":244,"t":"2026-09-15T11:15:00Z","v":280,"vw":245.20044},{"c":246.79,"h":246.79,"l":244,"n":26,"o":244.9,"t":"2026-09-15T11:30:00Z","v":2095,"vw":246.502255},{"c":245.53,"h":245.53,"l":244.67,"n":10,"o":244.67,"t":"2026-09-15T12:00:00Z","v":1643,"vw":245.192853},{"c":244.45,"h":244.66,"l":244.45,"n":21,"o":244.66,"t":"2026-09-15T12:30:00Z","v":1822,"vw":244.639677},{"c":244.25,"h":244.25,"l":244.25,"n":5,"o":244.25,"t":"2026-09-15T13:00:00Z","v":125,"vw":244.25},{"c":245,"h":245.5,"l":245,"n":5,"o":245.5,"t":"2026-09-15T13:15:00Z","v":350,"vw":245.240385},{"c":250.575,"h":252.4,"l":243.836,"n":1278,"o":245.64,"t":"2026-09-15T13:30:00Z","v":64835,"vw":248.470722},{"c":246.53,"h":249.65,"l":246.365,"n":1023,"o":249.63,"t":"2026-09-15T13:45:00Z","v":26887,"vw":247.684589},{"c":243.85,"h":246.87,"l":243.44,"n":1353,"o":246.655,"t":"2026-09-15T14:00:00Z","v":28992,"vw":245.07499},{"c":244.33,"h":244.445,"l":243.19,"n":1397,"o":243.805,"t":"2026-09-15T14:15:00Z","v":25296,"vw":243.90405},{"c":244.27,"h":245.53,"l":243.7,"n":1336,"o":244.405,"t":"2026-09-15T14:30:00Z","v":31609,"vw":244.620015},{"c":245.13,"h":245.29,"l":244.27,"n":835,"o":244.36,"t":"2026-09-15T14:45:00Z","v":20115,"vw":244.699344},{"c":248,"h":248.16,"l":245.29,"n":948,"o":245.31,"t":"2026-09-15T15:00:00Z","v":21756,"vw":247.113214},{"c":245.8425,"h":248.015,"l":245.13,"n":1207,"o":248.015,"t":"2026-09-15T15:15:00Z","v":35741,"vw":246.010441},{"c":248.85,"h":248.85,"l":246.025,"n":708,"o":246.025,"t":"2026-09-15T15:30:00Z","v":17294,"vw":247.37034},{"c":250.83,"h":251.1885,"l":248.57,"n":1275,"o":248.86,"t":"2026-09-15T15:45:00Z","v":39226,"vw":249.764408},{"c":250.67,"h":251.42,"l":250.28,"n":1060,"o":250.865,"t":"2026-09-15T16:00:00Z","v":28335,"vw":250.846182},{"c":251.98,"h":252.57,"l":250.87,"n":1024,"o":250.87,"t":"2026-09-15T16:15:00Z","v":23003,"vw":251.582024},{"c":250.535,"h":252.715,"l":250.31,"n":835,"o":251.89,"t":"2026-09-15T16:30:00Z","v":21820,"vw":251.386011},{"c":249.92,"h":250.99,"l":249.81,"n":818,"o":250.34,"t":"2026-09-15T16:45:00Z","v":19171,"vw":250.220975},{"c":250.18,"h":250.58,"l":249.81,"n":859,"o":250.115,"t":"2026-09-15T17:00:00Z","v":20963,"vw":250.152937},{"c":248.34,"h":250.22,"l":248.15,"n":827,"o":250.15,"t":"2026-09-15T17:15:00Z","v":19920,"vw":249.420347},{"c":248.7,"h":249.04,"l":247.96,"n":781,"o":248.335,"t":"2026-09-15T17:30:00Z","v":16791,"vw":248.338221},{"c":247.49,"h":248.78,"l":247.36,"n":887,"o":248.71,"t":"2026-09-15T17:45:00Z","v":16265,"vw":248.075864},{"c":247.655,"h":247.99,"l":247.15,"n":1027,"o":247.495,"t":"2026-09-15T18:00:00Z","v":18772,"vw":247.501112},{"c":247.07,"h":247.655,"l":246.8,"n":790,"o":247.655,"t":"2026-09-15T18:15:00Z","v":14766,"vw":247.177169},{"c":246.665,"h":246.97,"l":246.2987,"n":945,"o":246.8953,"t":"2026-09-15T18:30:00Z","v":18250,"vw":246.686432},{"c":245.41,"h":246.63,"l":245.215,"n":1097,"o":246.63,"t":"2026-09-15T18:45:00Z","v":21183,"vw":245.517834},{"c":244.93,"h":245.56,"l":244.52,"n":1227,"o":245.5,"t":"2026-09-15T19:00:00Z","v":25627,"vw":245.102928},{"c":244.545,"h":245.09,"l":244.48,"n":1272,"o":244.76,"t":"2026-09-15T19:15:00Z","v":27262,"vw":244.780837},{"c":244.13,"h":245.15,"l":243.09,"n":2019,"o":244.71,"t":"2026-09-15T19:30:00Z","v":53411,"vw":244.177313},{"c":241.97,"h":244.195,"l":241.94,"n":6010,"o":244.18,"t":"2026-09-15T19:45:00Z","v":189861,"vw":242.789022},{"c":241.96,"h":242.34,"l":241.96,"n":83,"o":242.276,"t":"2026-09-15T20:00:00Z","v":162637,"vw":241.960472},{"c":242,"h":242.38,"l":241.99,"n":6,"o":241.99,"t":"2026-09-15T20:30:00Z","v":252,"vw":242.113128},{"c":242.7436,"h":242.7436,"l":242.7436,"n":1,"o":242.7436,"t":"2026-09-15T20:45:00Z","v":300,"vw":242.7436},{"c":242.2,"h":242.2,"l":242.2,"n":1,"o":242.2,"t":"2026-09-15T22:30:00Z","v":100,"vw":242.2},{"c":242.88,"h":242.88,"l":242.58,"n":10,"o":242.58,"t":"2026-09-15T23:45:00Z","v":456,"vw":242.672534},{"c":239.99,"h":239.99,"l":239.99,"n":15,"o":239.99,"t":"2026-09-16T10:00:00Z","v":212,"vw":239.99},{"c":240.71,"h":240.71,"l":240.71,"n":4,"o":240.71,"t":"2026-09-16T10:45:00Z","v":65,"vw":240.71},{"c":242,"h":242,"l":240.7,"n":4,"o":240.7,"t":"2026-09-16T11:00:00Z","v":85,"vw":241.35},{"c":239.6211,"h":239.6211,"l":239.6211,"n":2,"o":239.6211,"t":"2026-09-16T12:15:00Z","v":101,"vw":239.6211},{"c":240,"h":240,"l":240,"n":1,"o":240,"t":"2026-09-16T12:45:00Z","v":61,"vw":240},{"c":239.1,"h":241.48,"l":239.1,"n":51,"o":240.02,"t":"2026-09-16T13:00:00Z","v":1756,"vw":239.858404},{"c":239,"h":240,"l":239,"n":38,"o":239.5,"t":"2026-09-16T13:15:00Z","v":1047,"vw":239.295232},{"c":245.33,"h":245.34,"l":237,"n":1023,"o":239.335,"t":"2026-09-16T13:30:00Z","v":50072,"vw":239.600314},{"c":242.52,"h":245.37,"l":241.42,"n":1335,"o":245.11,"t":"2026-09-16T13:45:00Z","v":45169,"vw":243.050128},{"c":238.63,"h":242.99,"l":238.25,"n":1491,"o":242.7,"t":"2026-09-16T14:00:00Z","v":35640,"vw":239.7483},{"c":239.435,"h":241.35,"l":238.5,"n":1305,"o":238.63,"t":"2026-09-16T14:15:00Z","v":30173,"vw":239.773419},{"c":239.955,"h":240.01,"l":238.7,"n":1328,"o":239.32,"t":"2026-09-16T14:30:00Z","v":31153,"vw":239.51109},{"c":238.82,"h":240.09,"l":238.55,"n":1155,"o":239.985,"t":"2026-09-16T14:45:00Z","v":35042,"vw":239.23794},{"c":239.035,"h":239.36,"l":238.23,"n":1181,"o":238.99,"t":"2026-09-16T15:00:00Z","v":20239,"vw":238.851916},{"c":238.69,"h":239.49,"l":238.4,"n":926,"o":239.0225,"t":"2026-09-16T15:15:00Z","v":17808,"vw":238.90535},{"c":237.19,"h":238.7,"l":237.04,"n":1030,"o":238.7,"t":"2026-09-16T15:30:00Z","v":22002,"vw":237.799238},{"c":237.4375,"h":237.88,"l":237.04,"n":1166,"o":237.12,"t":"2026-09-16T15:45:00Z","v":20225,"vw":237.453829},{"c":237.56,"h":237.87,"l":237.25,"n":1037,"o":237.45,"t":"2026-09-16T16:00:00Z","v":20320,"vw":237.540374},{"c":238.21,"h":238.21,"l":237.25,"n":1081,"o":237.655,"t":"2026-09-16T16:15:00Z","v":17207,"vw":237.701448},{"c":238.335,"h":239.11,"l":238.185,"n":1087,"o":238.185,"t":"2026-09-16T16:30:00Z","v":20728,"vw":238.559454},{"c":238.0175,"h":238.5,"l":237.84,"n":1175,"o":238.24,"t":"2026-09-16T16:45:00Z","v":26832,"vw":238.235486},{"c":237.42,"h":238.035,"l":237.35,"n":1073,"o":238.035,"t":"2026-09-16T17:00:00Z","v":19165,"vw":237.715388},{"c":237.76,"h":237.915,"l":237.27,"n":1014,"o":237.5,"t":"2026-09-16T17:15:00Z","v":19504,"vw":237.668435},{"c":238.44,"h":238.44,"l":237.63,"n":987,"o":237.76,"t":"2026-09-16T17:30:00Z","v":17254,"vw":237.879216},{"c":238.92,"h":238.97,"l":238.2,"n":986,"o":238.33,"t":"2026-09-16T17:45:00Z","v":17475,"vw":238.445053},{"c":237.355,"h":239.33,"l":237.19,"n":1684,"o":238.72,"t":"2026-09-16T18:00:00Z","v":31047,"vw":238.230458},{"c":238.23,"h":238.23,"l":236.73,"n":995,"o":237.71,"t":"2026-09-16T18:15:00Z","v":23116,"vw":237.555213},{"c":239.04,"h":239.28,"l":237.88,"n":1628,"o":238.27,"t":"2026-09-16T18:30:00Z","v":43318,"vw":238.553718},{"c":237.47,"h":239.83,"l":237.47,"n":1601,"o":238.92,"t":"2026-09-16T18:45:00Z","v":33266,"vw":238.754534},{"c":236.825,"h":238.47,"l":236.72,"n":1590,"o":237.675,"t":"2026-09-16T19:00:00Z","v":38633,"vw":237.63798},{"c":234.97,"h":236.95,"l":234.72,"n":1948,"o":236.825,"t":"2026-09-16T19:15:00Z","v":48680,"vw":235.47371},{"c":236.54,"h":236.67,"l":234.62,"n":2777,"o":234.82,"t":"2026-09-16T19:30:00Z","v":104518,"vw":235.198037},{"c":236.56,"h":236.99,"l":236.32,"n":6016,"o":236.42,"t":"2026-09-16T19:45:00Z","v":199854,"vw":236.652817},{"c":235.89,"h":240.7,"l":235.89,"n":53,"o":236.58,"t":"2026-09-16T20:00:00Z","v":359395,"vw":236.461019},{"c":238.1,"h":238.1,"l":238.1,"n":20,"o":238.1,"t":"2026-09-17T09:45:00Z","v":217,"vw":238.1},{"c":237.37,"h":237.37,"l":237.37,"n":3,"o":237.37,"t":"2026-09-17T11:15:00Z","v":85,"vw":237.37},{"c":237.63,"h":237.63,"l":237.63,"n":1,"o":237.63,"t":"2026-09-17T11:30:00Z","v":49,"vw":237.63},{"c":236.54,"h":236.55,"l":236.53,"n":10,"o":236.53,"t":"2026-09-17T11:45:00Z","v":199,"vw":236.53938},{"c":235,"h":235,"l":235,"n":4,"o":235,"t":"2026-09-17T12:00:00Z","v":66,"vw":235},{"c":234.49,"h":235,"l":234,"n":19,"o":235,"t":"2026-09-17T12:15:00Z","v":338,"vw":234.459459},{"c":235.39,"h":236.2,"l":233.99,"n":305,"o":233.99,"t":"2026-09-17T12:30:00Z","v":4639,"vw":235.176284},{"c":235.52,"h":236.21,"l":235.52,"n":3,"o":236.21,"t":"2026-09-17T12:45:00Z","v":774,"vw":235.97756},{"c":234.5,"h":235.26,"l":234,"n":43,"o":235.25,"t":"2026-09-17T13:00:00Z","v":3191,"vw":234.554703},{"c":234.02,"h":234.41,"l":234.02,"n":7,"o":234.4,"t":"2026-09-17T13:15:00Z","v":270,"vw":234.208444},{"c":235.09,"h":237,"l":229.76,"n":2289,"o":234.5,"t":"2026-09-17T13:30:00Z","v":125113,"vw":233.76688},{"c":233.52,"h":239,"l":232.91,"n":2287,"o":235.08,"t":"2026-09-17T13:45:00Z","v":65373,"vw":236.062479},{"c":238,"h":238.06,"l":233.39,"n":1561,"o":233.57,"t":"2026-09-17T14:00:00Z","v":46453,"vw":235.844691},{"c":237.88,"h":238.46,"l":236.74,"n":1667,"o":237.99,"t":"2026-09-17T14:15:00Z","v":62259,"vw":237.742071},{"c":234.7,"h":238.25,"l":234.22,"n":1095,"o":237.6725,"t":"2026-09-17T14:30:00Z","v":32022,"vw":235.829321},{"c":233.19,"h":235.2499,"l":232.75,"n":1407,"o":234.73,"t":"2026-09-17T14:45:00Z","v":44796,"vw":234.38314},{"c":232.8,"h":233.4,"l":231.695,"n":1002,"o":232.92,"t":"2026-09-17T15:00:00Z","v":34538,"vw":232.555778},{"c":233.79,"h":234.34,"l":232.3,"n":960,"o":232.45,"t":"2026-09-17T15:15:00Z","v":22903,"vw":233.392237},{"c":235.16,"h":242.9,"l":228.22,"n":4187,"o":233.6,"t":"2026-09-17T15:30:00Z","v":228138,"vw":234.528031},{"c":226.955,"h":239.6094,"l":226.18,"n":2879,"o":235.33,"t":"2026-09-17T15:45:00Z","v":134172,"vw":231.876222},{"c":227.435,"h":228.1499,"l":225.67,"n":2246,"o":226.54,"t":"2026-09-17T16:00:00Z","v":81856,"vw":226.649166},{"c":226.195,"h":228.65,"l":225.9,"n":1425,"o":227.415,"t":"2026-09-17T16:15:00Z","v":49790,"vw":227.227066},{"c":228.0184,"h":228.0184,"l":225.03,"n":1620,"o":226.195,"t":"2026-09-17T16:30:00Z","v":62643,"vw":225.945079},{"c":227.57,"h":228.23,"l":227.18,"n":1109,"o":227.24,"t":"2026-09-17T16:45:00Z","v":32450,"vw":227.760071},{"c":228.65,"h":229.04,"l":227.565,"n":1094,"o":227.565,"t":"2026-09-17T17:00:00Z","v":34960,"vw":228.367629},{"c":229.06,"h":229.33,"l":227.62,"n":982,"o":228.68,"t":"2026-09-17T17:15:00Z","v":27329,"vw":228.289047},{"c":229.24,"h":230.2499,"l":228.77,"n":949,"o":229.06,"t":"2026-09-17T17:30:00Z","v":22972,"vw":229.289809},{"c":229.99,"h":230.06,"l":228.9,"n":974,"o":229.445,"t":"2026-09-17T17:45:00Z","v":25169,"vw":229.440117},{"c":229.761,"h":230.85,"l":229.101,"n":1175,"o":230.09,"t":"2026-09-17T18:00:00Z","v":36286,"vw":230.025766},{"c":230.29,"h":230.52,"l":229.19,"n":1049,"o":229.43,"t":"2026-09-17T18:15:00Z","v":23983,"vw":229.840984},{"c":231.18,"h":231.31,"l":229.78,"n":1240,"o":230.26,"t":"2026-09-17T18:30:00Z","v":29440,"vw":230.472731},{"c":230.73,"h":231.63,"l":230.15,"n":1125,"o":231.31,"t":"2026-09-17T18:45:00Z","v":28739,"vw":230.700097},{"c":230.43,"h":230.99,"l":229.69,"n":1478,"o":230.695,"t":"2026-09-17T19:00:00Z","v":38411,"vw":230.394463},{"c":230.805,"h":231.21,"l":230.25,"n":1547,"o":230.45,"t":"2026-09-17T19:15:00Z","v":40505,"vw":230.740774},{"c":231.73,"h":231.925,"l":230.72,"n":2079,"o":231.01,"t":"2026-09-17T19:30:00Z","v":64724,"vw":231.385836},{"c":229.58,"h":232.165,"l":229.03,"n":6893,"o":231.76,"t":"2026-09-17T19:45:00Z","v":226839,"vw":230.453384},{"c":229.5,"h":229.58,"l":229,"n":73,"o":229.58,"t":"2026-09-17T20:00:00Z","v":193511,"vw":229.578134},{"c":229.52,"h":229.52,"l":229.52,"n":7,"o":229.52,"t":"2026-09-17T20:15:00Z","v":125,"vw":229.52},{"c":230,"h":230,"l":230,"n":1,"o":230,"t":"2026-09-17T21:00:00Z","v":50,"vw":230},{"c":229.9824,"h":229.9824,"l":229.9824,"n":2,"o":229.9824,"t":"2026-09-17T22:45:00Z","v":51,"vw":229.9824},{"c":229.6,"h":229.89,"l":229.6,"n":6,"o":229.86,"t":"2026-09-17T23:45:00Z","v":441,"vw":229.817805},{"c":230.8,"h":231,"l":230.32,"n":19,"o":231,"t":"2026-09-18T08:00:00Z","v":207,"vw":230.734286},{"c":230,"h":230.9,"l":230,"n":6,"o":230.9,"t":"2026-09-18T08:15:00Z","v":221,"vw":230.302837},{"c":229.48,"h":229.48,"l":229.48,"n":1,"o":229.48,"t":"2026-09-18T09:30:00Z","v":43,"vw":229.48},{"c":229,"h":229,"l":229,"n":2,"o":229,"t":"2026-09-18T10:00:00Z","v":178,"vw":229},{"c":228.54,"h":228.66,"l":228.54,"n":5,"o":228.66,"t":"2026-09-18T10:15:00Z","v":86,"vw":228.601463},{"c":228.53,"h":228.53,"l":228.53,"n":3,"o":228.53,"t":"2026-09-18T10:30:00Z","v":70,"vw":228.53},{"c":228.6,"h":228.6,"l":228.6,"n":2,"o":228.6,"t":"2026-09-18T10:45:00Z","v":41,"vw":228.6},{"c":228.98,"h":228.98,"l":228.5938,"n":7,"o":228.93,"t":"2026-09-18T11:00:00Z","v":183,"vw":228.8346},{"c":229,"h":229,"l":229,"n":17,"o":229,"t":"2026-09-18T11:15:00Z","v":718,"vw":229},{"c":229.5,"h":229.5,"l":229.5,"n":2,"o":229.5,"t":"2026-09-18T11:30:00Z","v":61,"vw":229.5},{"c":228.7,"h":228.7,"l":228.7,"n":6,"o":228.7,"t":"2026-09-18T12:00:00Z","v":219,"vw":228.7},{"c":230,"h":230,"l":228.81,"n":102,"o":228.81,"t":"2026-09-18T12:45:00Z","v":2332,"vw":229.597882},{"c":232,"h":232,"l":232,"n":5,"o":232,"t":"2026-09-18T13:00:00Z","v":121,"vw":232},{"c":231.94,"h":233.06,"l":231.94,"n":13,"o":233.06,"t":"2026-09-18T13:15:00Z","v":553,"vw":232.18349},{"c":223.96,"h":230,"l":221.195,"n":2478,"o":230,"t":"2026-09-18T13:30:00Z","v":102755,"vw":225.448861},{"c":223.595,"h":225.38,"l":222.1,"n":2773,"o":223.97,"t":"2026-09-18T13:45:00Z","v":96355,"vw":223.518728},{"c":222.67,"h":224.06,"l":220.12,"n":2533,"o":223.83,"t":"2026-09-18T14:00:00Z","v":90019,"vw":221.687609},{"c":222.2,"h":223.2999,"l":221.71,"n":2113,"o":222.64,"t":"2026-09-18T14:15:00Z","v":62649,"vw":222.265241},{"c":220.735,"h":222.51,"l":220.57,"n":1953,"o":222.24,"t":"2026-09-18T14:30:00Z","v":57921,"vw":221.53778},{"c":221.5675,"h":221.5675,"l":219.19,"n":2158,"o":220.62,"t":"2026-09-18T14:45:00Z","v":67041,"vw":220.014349},{"c":220.07,"h":221.625,"l":219.5,"n":1871,"o":221.61,"t":"2026-09-18T15:00:00Z","v":58316,"vw":220.315515},{"c":220.91,"h":221.37,"l":220.16,"n":1524,"o":220.185,"t":"2026-09-18T15:15:00Z","v":48017,"vw":220.632995},{"c":221.955,"h":222.1,"l":219.875,"n":1528,"o":220.7492,"t":"2026-09-18T15:30:00Z","v":48678,"vw":220.801388},{"c":221.34,"h":221.835,"l":220.49,"n":1261,"o":221.71,"t":"2026-09-18T15:45:00Z","v":36701,"vw":221.218284},{"c":222.03,"h":222.18,"l":220.03,"n":1509,"o":221.24,"t":"2026-09-18T16:00:00Z","v":66903,"vw":220.915695},{"c":221.81,"h":222.45,"l":221.5,"n":979,"o":222.02,"t":"2026-09-18T16:15:00Z","v":28573,"vw":221.984397},{"c":221.505,"h":222.105,"l":220.99,"n":985,"o":221.76,"t":"2026-09-18T16:30:00Z","v":28607,"vw":221.522061},{"c":221.415,"h":222.25,"l":221.25,"n":969,"o":221.52,"t":"2026-09-18T16:45:00Z","v":26464,"vw":221.787586},{"c":221.98,"h":222.335,"l":221.25,"n":898,"o":221.43,"t":"2026-09-18T17:00:00Z","v":24769,"vw":221.814163},{"c":220.92,"h":222.09,"l":220.81,"n":931,"o":221.99,"t":"2026-09-18T17:15:00Z","v":24916,"vw":221.294957},{"c":220.545,"h":221.11,"l":220.13,"n":1691,"o":220.86,"t":"2026-09-18T17:30:00Z","v":73479,"vw":220.673878},{"c":219.395,"h":220.51,"l":218.81,"n":1351,"o":220.42,"t":"2026-09-18T17:45:00Z","v":35607,"vw":219.429893},{"c":218.5,"h":220.28,"l":218.37,"n":1796,"o":219.45,"t":"2026-09-18T18:00:00Z","v":76092,"vw":219.480819},{"c":218.33,"h":219.575,"l":218.33,"n":1238,"o":218.575,"t":"2026-09-18T18:15:00Z","v":37495,"vw":218.839974},{"c":217.44,"h":218.495,"l":217.21,"n":1972,"o":218.39,"t":"2026-09-18T18:30:00Z","v":84782,"vw":217.804854},{"c":216.502,"h":218.06,"l":216.5,"n":1935,"o":217.44,"t":"2026-09-18T18:45:00Z","v":62031,"vw":217.421066},{"c":216.7,"h":217.22,"l":216.01,"n":2856,"o":216.502,"t":"2026-09-18T19:00:00Z","v":128009,"vw":216.636889},{"c":219.13,"h":219.3,"l":215.515,"n":3361,"o":216.72,"t":"2026-09-18T19:15:00Z","v":154478,"vw":216.972772},{"c":216.36,"h":219.64,"l":216.36,"n":5042,"o":219.13,"t":"2026-09-18T19:30:00Z","v":209441,"vw":217.745205},{"c":216.245,"h":217.57,"l":215.27,"n":12137,"o":216.39,"t":"2026-09-18T19:45:00Z","v":555024,"vw":216.209422},{"c":216.12,"h":216.6,"l":216.12,"n":105,"o":216.35,"t":"2026-09-18T20:00:00Z","v":5547927,"vw":216.120967},{"c":216.1175,"h":216.2,"l":216.115,"n":6,"o":216.2,"t":"2026-09-18T20:15:00Z","v":192966,"vw":216.116623},{"c":216.7465,"h":216.7465,"l":216.7465,"n":2,"o":216.7465,"t":"2026-09-18T20:30:00Z","v":295,"vw":216.7465},{"c":217.3805,"h":217.39,"l":216.9847,"n":15,"o":217,"t":"2026-09-18T20:45:00Z","v":773,"vw":217.067388},{"c":217.3,"h":217.36,"l":217.29,"n":10,"o":217.29,"t":"2026-09-18T21:00:00Z","v":451,"vw":217.313848},{"c":218,"h":218,"l":217.9498,"n":11,"o":217.9498,"t":"2026-09-18T21:15:00Z","v":265,"vw":217.971717},{"c":218,"h":218,"l":217.84,"n":2,"o":217.84,"t":"2026-09-18T21:30:00Z","v":121,"vw":217.929917},{"c":217,"h":217.06,"l":217,"n":7,"o":217.06,"t":"2026-09-18T21:45:00Z","v":501,"vw":217.018012},{"c":217.83,"h":217.83,"l":217.74,"n":3,"o":217.74,"t":"2026-09-18T23:00:00Z","v":150,"vw":217.806},{"c":219,"h":219,"l":217,"n":17,"o":217,"t":"2026-09-18T23:15:00Z","v":1837,"vw":217.620737},{"c":217,"h":217.01,"l":217,"n":13,"o":217.01,"t":"2026-09-18T23:45:00Z","v":1801,"vw":217.00023},{"c":218.54,"h":218.54,"l":216.21,"n":53,"o":217.52,"t":"2026-09-21T08:00:00Z","v":1829,"vw":216.719215},{"c":216.12,"h":217.06,"l":216.12,"n":37,"o":217.06,"t":"2026-09-21T08:15:00Z","v":440,"vw":216.637778},{"c":215.4138,"h":216.2,"l":215.4138,"n":15,"o":216.2,"t":"2026-09-21T08:30:00Z","v":339,"vw":215.603553},{"c":215.5,"h":215.5,"l":215.5,"n":2,"o":215.5,"t":"2026-09-21T09:00:00Z","v":86,"vw":215.5},{"c":216.77,"h":216.77,"l":216.5,"n":6,"o":216.5,"t":"2026-09-21T09:15:00Z","v":1170,"vw":216.529044},{"c":216.5,"h":216.5,"l":216.5,"n":2,"o":216.5,"t":"2026-09-21T09:30:00Z","v":144,"vw":216.5},{"c":216.5,"h":216.5,"l":216.5,"n":2,"o":216.5,"t":"2026-09-21T09:45:00Z","v":50,"vw":216.5},{"c":217.9,"h":217.9,"l":216.3,"n":14,"o":217.5,"t":"2026-09-21T11:00:00Z","v":515,"vw":217.600748},{"c":217.5625,"h":217.5625,"l":217,"n":8,"o":217,"t":"2026-09-21T11:15:00Z","v":604,"vw":217.4771},{"c":217.6,"h":217.61,"l":217.6,"n":3,"o":217.61,"t":"2026-09-21T11:30:00Z","v":110,"vw":217.605435},{"c":220,"h":220,"l":217.68,"n":11,"o":217.69,"t":"2026-09-21T11:45:00Z","v":532,"vw":218.359362},{"c":218,"h":218.65,"l":218,"n":4,"o":218.65,"t":"2026-09-21T12:00:00Z","v":99,"vw":218.332222},{"c":217.48,"h":217.51,"l":217.48,"n":5,"o":217.51,"t":"2026-09-21T12:15:00Z","v":191,"vw":217.490526},{"c":217.05,"h":217.05,"l":217.05,"n":6,"o":217.05,"t":"2026-09-21T12:30:00Z","v":150,"vw":217.05},{"c":217.7627,"h":217.7627,"l":217,"n":19,"o":217,"t":"2026-09-21T13:00:00Z","v":603,"vw":217.193375},{"c":219.5,"h":220,"l":217.99,"n":59,"o":217.99,"t":"2026-09-21T13:15:00Z","v":1243,"vw":218.830741},{"c":216.28,"h":221.06,"l":215.57,"n":1446,"o":219.01,"t":"2026-09-21T13:30:00Z","v":58554,"vw":218.183055},{"c":216.74,"h":217.26,"l":214.29,"n":2176,"o":216.17,"t":"2026-09-21T13:45:00Z","v":68771,"vw":216.318767},{"c":215.22,"h":217.1,"l":215.03,"n":1681,"o":216.97,"t":"2026-09-21T14:00:00Z","v":49045,"vw":216.308961},{"c":216.6061,"h":217.49,"l":214.84,"n":1473,"o":215.215,"t":"2026-09-21T14:15:00Z","v":34798,"vw":216.031983},{"c":214.54,"h":216.525,"l":214.51,"n":1647,"o":216.525,"t":"2026-09-21T14:30:00Z","v":34834,"vw":215.230052},{"c":214.03,"h":215.59,"l":213.995,"n":1512,"o":214.675,"t":"2026-09-21T14:45:00Z","v":41802,"vw":214.955512},{"c":213.83,"h":214.25,"l":213.425,"n":1588,"o":214.14,"t":"2026-09-21T15:00:00Z","v":34932,"vw":213.785091},{"c":213.36,"h":214.14,"l":213.19,"n":1428,"o":213.88,"t":"2026-09-21T15:15:00Z","v":27603,"vw":213.63289},{"c":213.26,"h":213.63,"l":212.415,"n":1551,"o":213.36,"t":"2026-09-21T15:30:00Z","v":33741,"vw":213.042669},{"c":213.465,"h":213.91,"l":213.25,"n":1285,"o":213.25,"t":"2026-09-21T15:45:00Z","v":25324,"vw":213.617982},{"c":213.71,"h":213.91,"l":212.59,"n":1656,"o":213.33,"t":"2026-09-21T16:00:00Z","v":41103,"vw":213.16277},{"c":213.72,"h":213.86,"l":213.32,"n":1115,"o":213.6,"t":"2026-09-21T16:15:00Z","v":24377,"vw":213.567886},{"c":213.46,"h":214.03,"l":212.98,"n":1418,"o":213.73,"t":"2026-09-21T16:30:00Z","v":34583,"vw":213.457938},{"c":214.11,"h":214.18,"l":213.43,"n":1115,"o":213.5499,"t":"2026-09-21T16:45:00Z","v":25969,"vw":213.669883},{"c":214.11,"h":214.5,"l":214.03,"n":1369,"o":214.13,"t":"2026-09-21T17:00:00Z","v":34326,"vw":214.215162},{"c":214.515,"h":214.73,"l":213.68,"n":1430,"o":214.115,"t":"2026-09-21T17:15:00Z","v":36490,"vw":214.24719},{"c":213.99,"h":214.61,"l":213.9,"n":1341,"o":214.52,"t":"2026-09-21T17:30:00Z","v":28504,"vw":214.231103},{"c":214.17,"h":214.36,"l":213.95,"n":1115,"o":213.96,"t":"2026-09-21T17:45:00Z","v":28591,"vw":214.114572},{"c":213.34,"h":214.37,"l":213.281,"n":1410,"o":214.19,"t":"2026-09-21T18:00:00Z","v":30856,"vw":213.925321},{"c":213.37,"h":213.49,"l":212.81,"n":1508,"o":213.37,"t":"2026-09-21T18:15:00Z","v":36084,"vw":213.134299},{"c":214.2472,"h":214.36,"l":213.3,"n":1421,"o":213.37,"t":"2026-09-21T18:30:00Z","v":31057,"vw":213.874931},{"c":215.565,"h":215.79,"l":214.1,"n":1508,"o":214.31,"t":"2026-09-21T18:45:00Z","v":39440,"vw":215.028413},{"c":215.455,"h":215.69,"l":214.91,"n":1595,"o":215.57,"t":"2026-09-21T19:00:00Z","v":40698,"vw":215.341002},{"c":215.19,"h":215.64,"l":215.09,"n":1702,"o":215.43,"t":"2026-09-21T19:15:00Z","v":38841,"vw":215.356376},{"c":215.59,"h":215.64,"l":214.99,"n":2625,"o":215.13,"t":"2026-09-21T19:30:00Z","v":69140,"vw":215.338262},{"c":213.69,"h":215.81,"l":213.67,"n":6723,"o":215.65,"t":"2026-09-21T19:45:00Z","v":221297,"vw":214.70727},{"c":214.8233,"h":214.8233,"l":213.75,"n":96,"o":213.86,"t":"2026-09-21T20:00:00Z","v":200292,"vw":213.860173},{"c":214.2,"h":214.31,"l":214.06,"n":18,"o":214.06,"t":"2026-09-21T20:15:00Z","v":752,"vw":214.198795},{"c":214.2,"h":214.2,"l":213.86,"n":9,"o":213.86,"t":"2026-09-21T20:30:00Z","v":612,"vw":214.047457},{"c":214.5,"h":214.5,"l":214.5,"n":1,"o":214.5,"t":"2026-09-21T20:45:00Z","v":50,"vw":214.5},{"c":214.12,"h":214.6,"l":214.12,"n":2,"o":214.6,"t":"2026-09-21T21:00:00Z","v":200,"vw":214.36},{"c":214.1576,"h":214.1576,"l":214.1576,"n":2,"o":214.1576,"t":"2026-09-21T21:15:00Z","v":70,"vw":214.1576},{"c":214.15,"h":214.15,"l":214.15,"n":1,"o":214.15,"t":"2026-09-21T22:15:00Z","v":50,"vw":214.15},{"c":214.3105,"h":214.3105,"l":214.3105,"n":1,"o":214.3105,"t":"2026-09-21T22:45:00Z","v":40,"vw":214.3105},{"c":213.7,"h":214.31,"l":213.7,"n":41,"o":214.31,"t":"2026-09-21T23:00:00Z","v":2244,"vw":213.897264},{"c":214,"h":214,"l":213.7,"n":4,"o":213.7,"t":"2026-09-21T23:15:00Z","v":384,"vw":213.746875},{"c":214.5,"h":214.5,"l":214.5,"n":2,"o":214.5,"t":"2026-09-21T23:45:00Z","v":60,"vw":214.5},{"c":216.45,"h":216.55,"l":215.11,"n":26,"o":215.11,"t":"2026-09-22T08:00:00Z","v":456,"vw":215.853324},{"c":217.84,"h":217.84,"l":217.67,"n":41,"o":217.67,"t":"2026-09-22T08:15:00Z","v":535,"vw":217.766472},{"c":218.86,"h":219.89,"l":217.66,"n":97,"o":217.66,"t":"2026-09-22T08:30:00Z","v":1183,"vw":218.181909},{"c":218.86,"h":218.86,"l":218.86,"n":2,"o":218.86,"t":"2026-09-22T08:45:00Z","v":60,"vw":218.86},{"c":218.36,"h":219.7797,"l":218.36,"n":20,"o":219.45,"t":"2026-09-22T09:00:00Z","v":417,"vw":219.447327},{"c":219.5,"h":219.5,"l":219.5,"n":1,"o":219.5,"t":"2026-09-22T09:30:00Z","v":40,"vw":219.5},{"c":217.5,"h":217.65,"l":217.5,"n":16,"o":217.63,"t":"2026-09-22T09:45:00Z","v":295,"vw":217.56},{"c":217.5,"h":218.5,"l":217.5,"n":10,"o":217.99,"t":"2026-09-22T10:00:00Z","v":411,"vw":217.907654},{"c":217.6,"h":217.6,"l":217.5,"n":3,"o":217.6,"t":"2026-09-22T10:15:00Z","v":135,"vw":217.559259},{"c":219,"h":219,"l":217.65,"n":26,"o":217.65,"t":"2026-09-22T10:45:00Z","v":783,"vw":218.553565},{"c":218.1,"h":218.78,"l":218,"n":48,"o":218.06,"t":"2026-09-22T11:00:00Z","v":1606,"vw":218.235634},{"c":218.917,"h":218.917,"l":217.3628,"n":13,"o":218.3,"t":"2026-09-22T11:15:00Z","v":395,"vw":218.186569},{"c":218.39,"h":218.91,"l":218.19,"n":9,"o":218.52,"t":"2026-09-22T11:30:00Z","v":536,"vw":218.641954},{"c":218.6,"h":218.9,"l":218.6,"n":6,"o":218.9,"t":"2026-09-22T11:45:00Z","v":144,"vw":218.757143},{"c":219.63,"h":219.85,"l":219.34,"n":40,"o":219.34,"t":"2026-09-22T12:00:00Z","v":995,"vw":219.653519},{"c":219.98,"h":220.02,"l":219.23,"n":32,"o":220,"t":"2026-09-22T12:15:00Z","v":1135,"vw":219.785499},{"c":220,"h":220,"l":220,"n":6,"o":220,"t":"2026-09-22T12:30:00Z","v":405,"vw":220},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-09-22T12:45:00Z","v":112,"vw":219},{"c":219.86,"h":220.1602,"l":219.5,"n":21,"o":219.5,"t":"2026-09-22T13:00:00Z","v":1215,"vw":219.882304},{"c":220.7,"h":221,"l":220,"n":59,"o":220,"t":"2026-09-22T13:15:00Z","v":2059,"vw":220.781016},{"c":219.375,"h":228.9999,"l":218.82,"n":3176,"o":221.01,"t":"2026-09-22T13:30:00Z","v":158612,"vw":222.945563},{"c":219.3575,"h":222.34,"l":218.81,"n":2193,"o":218.91,"t":"2026-09-22T13:45:00Z","v":75870,"vw":220.284162},{"c":218.36,"h":221.2325,"l":217.4,"n":1858,"o":219.18,"t":"2026-09-22T14:00:00Z","v":54234,"vw":219.140054},{"c":214.8399,"h":218.54,"l":214.28,"n":1868,"o":218.37,"t":"2026-09-22T14:15:00Z","v":61398,"vw":216.436014},{"c":214.38,"h":215.4,"l":213.76,"n":1882,"o":214.61,"t":"2026-09-22T14:30:00Z","v":53420,"vw":214.657114},{"c":213.15,"h":214.58,"l":211.2,"n":3427,"o":214.58,"t":"2026-09-22T14:45:00Z","v":177124,"vw":212.369043},{"c":212.16,"h":213.55,"l":212.055,"n":1705,"o":213.335,"t":"2026-09-22T15:00:00Z","v":48904,"vw":212.800045},{"c":212.91,"h":213.23,"l":211.12,"n":1701,"o":212.16,"t":"2026-09-22T15:15:00Z","v":49801,"vw":212.175969},{"c":210.885,"h":213.02,"l":210.45,"n":1515,"o":213.02,"t":"2026-09-22T15:30:00Z","v":44173,"vw":211.527224},{"c":211.1713,"h":211.82,"l":210.7,"n":1173,"o":211.0465,"t":"2026-09-22T15:45:00Z","v":34889,"vw":211.354245},{"c":211.2709,"h":211.56,"l":210.41,"n":1269,"o":211.31,"t":"2026-09-22T16:00:00Z","v":30757,"vw":210.993932},{"c":212.34,"h":212.44,"l":211.1,"n":1267,"o":211.365,"t":"2026-09-22T16:15:00Z","v":35830,"vw":211.701388},{"c":213.0901,"h":213.17,"l":212.25,"n":1032,"o":212.28,"t":"2026-09-22T16:30:00Z","v":26599,"vw":212.682683},{"c":212.58,"h":214.05,"l":212.34,"n":1269,"o":213.27,"t":"2026-09-22T16:45:00Z","v":35968,"vw":213.44629},{"c":212.2,"h":212.72,"l":210.93,"n":1241,"o":212.45,"t":"2026-09-22T17:00:00Z","v":35857,"vw":211.767696},{"c":212.38,"h":212.59,"l":212.04,"n":880,"o":212.2,"t":"2026-09-22T17:15:00Z","v":23394,"vw":212.37522},{"c":213.145,"h":213.4,"l":212.21,"n":1160,"o":212.38,"t":"2026-09-22T17:30:00Z","v":24980,"vw":212.707465},{"c":214.0001,"h":214.24,"l":212.89,"n":1333,"o":213.195,"t":"2026-09-22T17:45:00Z","v":32426,"vw":213.458737},{"c":213.15,"h":214.2957,"l":213.1,"n":1224,"o":214.01,"t":"2026-09-22T18:00:00Z","v":33798,"vw":213.73064},{"c":214.13,"h":214.4438,"l":213.07,"n":1492,"o":213.26,"t":"2026-09-22T18:15:00Z","v":47440,"vw":213.735094},{"c":215.499,"h":215.499,"l":214.02,"n":1982,"o":214.05,"t":"2026-09-22T18:30:00Z","v":70143,"vw":214.873738},{"c":216.435,"h":216.54,"l":215.01,"n":1635,"o":215.41,"t":"2026-09-22T18:45:00Z","v":45543,"vw":215.75083},{"c":217.585,"h":217.78,"l":216.03,"n":1844,"o":216.51,"t":"2026-09-22T19:00:00Z","v":63372,"vw":216.910053},{"c":219.84,"h":219.92,"l":217.585,"n":2273,"o":217.585,"t":"2026-09-22T19:15:00Z","v":78610,"vw":218.731535},{"c":220.44,"h":220.53,"l":218.73,"n":3031,"o":219.92,"t":"2026-09-22T19:30:00Z","v":113485,"vw":219.627386},{"c":217.83,"h":221,"l":217.52,"n":7832,"o":220.3,"t":"2026-09-22T19:45:00Z","v":260466,"vw":218.761209},{"c":215.78,"h":220,"l":215,"n":111,"o":218,"t":"2026-09-22T20:00:00Z","v":299771,"vw":217.885558},{"c":215.8695,"h":219.3459,"l":215.8695,"n":6,"o":219.3459,"t":"2026-09-22T20:15:00Z","v":373,"vw":216.789724},{"c":217.88,"h":217.88,"l":217.88,"n":2,"o":217.88,"t":"2026-09-22T20:30:00Z","v":320,"vw":217.88},{"c":217.2852,"h":217.2852,"l":217.2852,"n":1,"o":217.2852,"t":"2026-09-22T20:45:00Z","v":50,"vw":217.2852},{"c":218.09,"h":218.09,"l":218.09,"n":5,"o":218.09,"t":"2026-09-22T23:15:00Z","v":70,"vw":218.09},{"c":219.94,"h":219.94,"l":219.94,"n":3,"o":219.94,"t":"2026-09-23T11:00:00Z","v":51,"vw":219.94},{"c":220.13,"h":220.13,"l":220.13,"n":12,"o":220.13,"t":"2026-09-23T11:30:00Z","v":392,"vw":220.13},{"c":220.14,"h":220.14,"l":219.5,"n":15,"o":219.5,"t":"2026-09-23T12:00:00Z","v":154,"vw":219.849091},{"c":220,"h":220,"l":220,"n":14,"o":220,"t":"2026-09-23T12:15:00Z","v":255,"vw":220},{"c":220,"h":220,"l":219.5,"n":4,"o":219.5,"t":"2026-09-23T12:30:00Z","v":92,"vw":219.743902},{"c":219.34,"h":219.34,"l":219.33,"n":6,"o":219.33,"t":"2026-09-23T12:45:00Z","v":184,"vw":219.335},{"c":219.33,"h":219.33,"l":219.28,"n":13,"o":219.28,"t":"2026-09-23T13:00:00Z","v":521,"vw":219.288432},{"c":217.27,"h":219.5,"l":217.27,"n":63,"o":219.49,"t":"2026-09-23T13:15:00Z","v":2855,"vw":218.510468},{"c":221.845,"h":224.93,"l":218,"n":1367,"o":220.05,"t":"2026-09-23T13:30:00Z","v":57466,"vw":221.934571},{"c":222.3,"h":223.84,"l":219.81,"n":1273,"o":221.39,"t":"2026-09-23T13:45:00Z","v":40696,"vw":222.463041},{"c":221.55,"h":222.295,"l":218.77,"n":1340,"o":222.295,"t":"2026-09-23T14:00:00Z","v":60267,"vw":220.150738},{"c":220.0175,"h":222.72,"l":219.89,"n":975,"o":221.45,"t":"2026-09-23T14:15:00Z","v":33719,"vw":221.337219},{"c":222.15,"h":222.31,"l":220,"n":1225,"o":220.19,"t":"2026-09-23T14:30:00Z","v":51514,"vw":221.468006},{"c":224.74,"h":225.03,"l":222,"n":1287,"o":222.15,"t":"2026-09-23T14:45:00Z","v":49959,"vw":223.841971},{"c":224.4,"h":225.63,"l":223.73,"n":1182,"o":224.48,"t":"2026-09-23T15:00:00Z","v":35118,"vw":224.668999},{"c":226.05,"h":226.4,"l":224.1,"n":1286,"o":224.29,"t":"2026-09-23T15:15:00Z","v":33551,"vw":225.407808},{"c":226.565,"h":227.73,"l":225.8225,"n":1333,"o":226.03,"t":"2026-09-23T15:30:00Z","v":34633,"vw":227.040779},{"c":228.935,"h":229.15,"l":226.34,"n":1634,"o":226.57,"t":"2026-09-23T15:45:00Z","v":62124,"vw":227.926994},{"c":229.33,"h":229.67,"l":228.55,"n":1963,"o":229,"t":"2026-09-23T16:00:00Z","v":71082,"vw":229.209341},{"c":230.45,"h":230.805,"l":228.5,"n":1618,"o":229.1005,"t":"2026-09-23T16:15:00Z","v":56183,"vw":229.643469},{"c":229.235,"h":231.01,"l":228.8,"n":1554,"o":230.44,"t":"2026-09-23T16:30:00Z","v":48874,"vw":229.995556},{"c":229.905,"h":230.18,"l":228.6801,"n":1220,"o":229.05,"t":"2026-09-23T16:45:00Z","v":33861,"vw":229.420786},{"c":229.285,"h":230.65,"l":228.725,"n":1380,"o":230.12,"t":"2026-09-23T17:00:00Z","v":46837,"vw":229.298157},{"c":227.92,"h":229.46,"l":227.6,"n":1093,"o":229.39,"t":"2026-09-23T17:15:00Z","v":42708,"vw":228.813991},{"c":227.8,"h":228.135,"l":227.11,"n":2015,"o":227.705,"t":"2026-09-23T17:30:00Z","v":69262,"vw":227.608705},{"c":227.9525,"h":228.7,"l":227.79,"n":1306,"o":227.85,"t":"2026-09-23T17:45:00Z","v":31795,"vw":228.196736},{"c":228.85,"h":228.89,"l":227.82,"n":1054,"o":227.88,"t":"2026-09-23T18:00:00Z","v":22472,"vw":228.479842},{"c":228.51,"h":229.25,"l":228.47,"n":1141,"o":228.84,"t":"2026-09-23T18:15:00Z","v":29925,"vw":228.953228},{"c":228.365,"h":228.53,"l":227.82,"n":1301,"o":228.4,"t":"2026-09-23T18:30:00Z","v":34906,"vw":228.273476},{"c":228.605,"h":228.71,"l":228.11,"n":1093,"o":228.43,"t":"2026-09-23T18:45:00Z","v":19927,"vw":228.477855},{"c":228.2,"h":228.59,"l":227.49,"n":1399,"o":228.59,"t":"2026-09-23T19:00:00Z","v":32321,"vw":227.918725},{"c":229.2,"h":229.21,"l":228.03,"n":1386,"o":228.29,"t":"2026-09-23T19:15:00Z","v":34575,"vw":228.582717},{"c":229.17,"h":229.64,"l":228.78,"n":1904,"o":229.16,"t":"2026-09-23T19:30:00Z","v":51189,"vw":229.211542},{"c":225.41,"h":230.11,"l":225.41,"n":7047,"o":229.17,"t":"2026-09-23T19:45:00Z","v":248440,"vw":227.348849},{"c":226.6716,"h":226.6716,"l":226.03,"n":75,"o":226.03,"t":"2026-09-23T20:00:00Z","v":395755,"vw":226.03509},{"c":224.84,"h":225.18,"l":224.82,"n":38,"o":224.82,"t":"2026-09-23T20:30:00Z","v":3000,"vw":224.863416},{"c":224.85,"h":226.03,"l":224.85,"n":2,"o":226.03,"t":"2026-09-23T20:45:00Z","v":4139,"vw":225.972981},{"c":226.11,"h":226.11,"l":226.11,"n":1,"o":226.11,"t":"2026-09-23T21:15:00Z","v":70,"vw":226.11},{"c":225.15,"h":225.15,"l":225.15,"n":1,"o":225.15,"t":"2026-09-23T21:45:00Z","v":216,"vw":225.15},{"c":225.1,"h":225.16,"l":225.1,"n":8,"o":225.16,"t":"2026-09-23T22:45:00Z","v":210,"vw":225.135294},{"c":225.8218,"h":225.8218,"l":225.8218,"n":1,"o":225.8218,"t":"2026-09-23T23:45:00Z","v":100,"vw":225.8218},{"c":224.7,"h":225.05,"l":224.7,"n":18,"o":225.05,"t":"2026-09-24T08:00:00Z","v":458,"vw":224.90591},{"c":224.42,"h":224.48,"l":224.42,"n":16,"o":224.48,"t":"2026-09-24T08:15:00Z","v":164,"vw":224.45},{"c":224.6,"h":224.65,"l":223.63,"n":17,"o":223.63,"t":"2026-09-24T08:30:00Z","v":563,"vw":224.325689},{"c":225.1,"h":225.1,"l":224.62,"n":24,"o":224.62,"t":"2026-09-24T08:45:00Z","v":255,"vw":224.938922},{"c":225.39,"h":225.39,"l":225.39,"n":11,"o":225.39,"t":"2026-09-24T09:30:00Z","v":77,"vw":225.39},{"c":224.99,"h":224.99,"l":224.99,"n":4,"o":224.99,"t":"2026-09-24T10:00:00Z","v":105,"vw":224.99},{"c":224.61,"h":224.71,"l":224.61,"n":36,"o":224.71,"t":"2026-09-24T10:30:00Z","v":403,"vw":224.65152},{"c":223.3015,"h":224.11,"l":223.3,"n":22,"o":224.05,"t":"2026-09-24T11:45:00Z","v":1520,"vw":223.647562},{"c":224.08,"h":224.47,"l":224,"n":8,"o":224,"t":"2026-09-24T12:00:00Z","v":306,"vw":224.10951},{"c":224,"h":224.4,"l":223.99,"n":5,"o":224.4,"t":"2026-09-24T12:15:00Z","v":412,"vw":224.05561},{"c":224.56,"h":224.56,"l":224,"n":17,"o":224,"t":"2026-09-24T12:30:00Z","v":465,"vw":224.418692},{"c":225.5,"h":225.5,"l":224.9,"n":13,"o":225.01,"t":"2026-09-24T12:45:00Z","v":512,"vw":225.059428},{"c":226.2,"h":226.2,"l":225.54,"n":27,"o":225.94,"t":"2026-09-24T13:00:00Z","v":756,"vw":226.042549},{"c":228,"h":228,"l":226.43,"n":5,"o":226.43,"t":"2026-09-24T13:15:00Z","v":115,"vw":227.234146},{"c":222.295,"h":233.49,"l":221.42,"n":1417,"o":229,"t":"2026-09-24T13:30:00Z","v":59507,"vw":227.261067},{"c":224.5,"h":224.88,"l":221.45,"n":1346,"o":222.3,"t":"2026-09-24T13:45:00Z","v":43330,"vw":223.423417},{"c":222.435,"h":224.465,"l":221.61,"n":1201,"o":224.215,"t":"2026-09-24T14:00:00Z","v":26205,"vw":222.921005},{"c":224.67,"h":225.2,"l":221.79,"n":1299,"o":222.55,"t":"2026-09-24T14:15:00Z","v":28075,"vw":223.330936},{"c":227.32,"h":227.39,"l":224.815,"n":946,"o":224.815,"t":"2026-09-24T14:30:00Z","v":29450,"vw":226.42234},{"c":226.015,"h":227.56,"l":226.015,"n":680,"o":227.49,"t":"2026-09-24T14:45:00Z","v":17395,"vw":226.789028},{"c":226.5,"h":227,"l":224.9,"n":970,"o":225.67,"t":"2026-09-24T15:00:00Z","v":19966,"vw":226.171929},{"c":225.99,"h":226.75,"l":225.32,"n":573,"o":226.68,"t":"2026-09-24T15:15:00Z","v":11664,"vw":225.992352},{"c":225.8125,"h":227.37,"l":225.3201,"n":1036,"o":225.88,"t":"2026-09-24T15:30:00Z","v":24271,"vw":226.621422},{"c":226.15,"h":226.29,"l":225.54,"n":599,"o":225.84,"t":"2026-09-24T15:45:00Z","v":11665,"vw":225.96262},{"c":224.59,"h":226.08,"l":224.245,"n":616,"o":225.77,"t":"2026-09-24T16:00:00Z","v":11613,"vw":225.077025},{"c":224.9,"h":225.695,"l":224.06,"n":809,"o":224.76,"t":"2026-09-24T16:15:00Z","v":16975,"vw":224.818513},{"c":223.5,"h":224.9,"l":223.5,"n":474,"o":224.83,"t":"2026-09-24T16:30:00Z","v":10046,"vw":224.145782},{"c":223.215,"h":224,"l":223.13,"n":776,"o":223.365,"t":"2026-09-24T16:45:00Z","v":15162,"vw":223.653684},{"c":222.96,"h":223.34,"l":222.14,"n":774,"o":223.1,"t":"2026-09-24T17:00:00Z","v":16036,"vw":222.648771},{"c":221.7,"h":223.18,"l":221.44,"n":767,"o":222.71,"t":"2026-09-24T17:15:00Z","v":17551,"vw":222.230336},{"c":221.825,"h":222.2999,"l":220.865,"n":875,"o":221.69,"t":"2026-09-24T17:30:00Z","v":21842,"vw":221.598881},{"c":221.45,"h":222.13,"l":221.39,"n":708,"o":221.825,"t":"2026-09-24T17:45:00Z","v":14131,"vw":221.796046},{"c":220.885,"h":221.56,"l":220.4101,"n":932,"o":221.45,"t":"2026-09-24T18:00:00Z","v":24324,"vw":220.86222},{"c":220.99,"h":221.49,"l":220.6,"n":657,"o":220.885,"t":"2026-09-24T18:15:00Z","v":12752,"vw":220.936124},{"c":221.09,"h":221.38,"l":220.39,"n":728,"o":221.17,"t":"2026-09-24T18:30:00Z","v":16067,"vw":221.00958},{"c":221.905,"h":222.1,"l":221.145,"n":1011,"o":221.18,"t":"2026-09-24T18:45:00Z","v":24573,"vw":221.672455},{"c":220.82,"h":221.9,"l":220.33,"n":1101,"o":221.88,"t":"2026-09-24T19:00:00Z","v":25364,"vw":220.912223},{"c":220.59,"h":221.06,"l":220.11,"n":1293,"o":220.82,"t":"2026-09-24T19:15:00Z","v":27543,"vw":220.644545},{"c":220.12,"h":221.08,"l":219.91,"n":1803,"o":220.585,"t":"2026-09-24T19:30:00Z","v":48682,"vw":220.410023},{"c":221.62,"h":222.19,"l":219.2,"n":6621,"o":220.17,"t":"2026-09-24T19:45:00Z","v":231023,"vw":221.223856},{"c":220.5,"h":221.56,"l":220.5,"n":54,"o":221.56,"t":"2026-09-24T20:00:00Z","v":148081,"vw":221.559493},{"c":221.98,"h":221.98,"l":221.56,"n":2,"o":221.56,"t":"2026-09-24T20:30:00Z","v":85,"vw":221.782353},{"c":221.5,"h":221.92,"l":221.5,"n":3,"o":221.92,"t":"2026-09-24T21:00:00Z","v":100,"vw":221.729091},{"c":220.2,"h":221.52,"l":220.2,"n":39,"o":221.28,"t":"2026-09-25T08:00:00Z","v":603,"vw":221.101929},{"c":220.11,"h":220.11,"l":220.11,"n":6,"o":220.11,"t":"2026-09-25T08:15:00Z","v":170,"vw":220.11},{"c":221.15,"h":221.26,"l":221.15,"n":70,"o":221.2,"t":"2026-09-25T09:15:00Z","v":499,"vw":221.198866},{"c":223,"h":223,"l":223,"n":1,"o":223,"t":"2026-09-25T11:00:00Z","v":50,"vw":223},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-09-25T11:30:00Z","v":45,"vw":222},{"c":220.4,"h":222,"l":220.4,"n":32,"o":222,"t":"2026-09-25T12:00:00Z","v":403,"vw":221.150549},{"c":221.05,"h":221.05,"l":221.05,"n":7,"o":221.05,"t":"2026-09-25T12:15:00Z","v":86,"vw":221.05},{"c":220.93,"h":222.49,"l":220,"n":32,"o":222.49,"t":"2026-09-25T13:00:00Z","v":1194,"vw":220.968681},{"c":221.06,"h":221.06,"l":221.01,"n":4,"o":221.01,"t":"2026-09-25T13:15:00Z","v":150,"vw":221.035},{"c":221.8,"h":223.87,"l":219.545,"n":573,"o":221.26,"t":"2026-09-25T13:30:00Z","v":19074,"vw":221.194988},{"c":221.619,"h":223.21,"l":221.26,"n":498,"o":222.015,"t":"2026-09-25T13:45:00Z","v":12859,"vw":222.348797},{"c":220.14,"h":221.3,"l":218.64,"n":817,"o":221,"t":"2026-09-25T14:00:00Z","v":22032,"vw":219.569637},{"c":220.97,"h":221.4499,"l":219.72,"n":713,"o":220.14,"t":"2026-09-25T14:15:00Z","v":15465,"vw":220.416444},{"c":219.56,"h":221.1995,"l":219.06,"n":489,"o":220.965,"t":"2026-09-25T14:30:00Z","v":10833,"vw":219.937734},{"c":220.5228,"h":220.6,"l":218.6948,"n":532,"o":219.08,"t":"2026-09-25T14:45:00Z","v":14125,"vw":220.01698},{"c":219.89,"h":220.99,"l":219.89,"n":687,"o":220.505,"t":"2026-09-25T15:00:00Z","v":19807,"vw":220.357718},{"c":220.0365,"h":221.08,"l":219.73,"n":625,"o":219.78,"t":"2026-09-25T15:15:00Z","v":13315,"vw":220.257908},{"c":218.23,"h":220.06,"l":218,"n":771,"o":219.92,"t":"2026-09-25T15:30:00Z","v":16290,"vw":218.623554},{"c":218.78,"h":218.87,"l":217.6,"n":536,"o":218,"t":"2026-09-25T15:45:00Z","v":7839,"vw":218.143306},{"c":218.39,"h":218.9,"l":218.12,"n":586,"o":218.68,"t":"2026-09-25T16:00:00Z","v":11257,"vw":218.516526},{"c":219.28,"h":219.36,"l":218.005,"n":707,"o":218.61,"t":"2026-09-25T16:15:00Z","v":15091,"vw":218.797621},{"c":219.62,"h":219.96,"l":218.6,"n":698,"o":219.275,"t":"2026-09-25T16:30:00Z","v":18872,"vw":219.432799},{"c":219.14,"h":219.93,"l":218.88,"n":719,"o":219.79,"t":"2026-09-25T16:45:00Z","v":16964,"vw":219.322465},{"c":218.4,"h":219.16,"l":218.36,"n":628,"o":219.05,"t":"2026-09-25T17:00:00Z","v":11180,"vw":218.818222},{"c":218.16,"h":218.63,"l":217.9,"n":701,"o":218.495,"t":"2026-09-25T17:15:00Z","v":15305,"vw":218.238312},{"c":217.62,"h":218.48,"l":217.47,"n":1001,"o":218.01,"t":"2026-09-25T17:30:00Z","v":25901,"vw":217.845911},{"c":217.3,"h":217.6325,"l":217,"n":924,"o":217.53,"t":"2026-09-25T17:45:00Z","v":17985,"vw":217.267679},{"c":217.39,"h":217.639,"l":217.28,"n":826,"o":217.48,"t":"2026-09-25T18:00:00Z","v":15375,"vw":217.429144},{"c":217.5075,"h":217.8,"l":217.08,"n":833,"o":217.35,"t":"2026-09-25T18:15:00Z","v":16755,"vw":217.44262},{"c":216.755,"h":217.64,"l":216.29,"n":768,"o":217.51,"t":"2026-09-25T18:30:00Z","v":14406,"vw":216.873668},{"c":216.32,"h":216.72,"l":216.16,"n":966,"o":216.705,"t":"2026-09-25T18:45:00Z","v":20746,"vw":216.389502},{"c":215.52,"h":216.7099,"l":215.45,"n":1167,"o":216.4,"t":"2026-09-25T19:00:00Z","v":26938,"vw":216.092991},{"c":213.73,"h":215.52,"l":213.64,"n":1416,"o":215.43,"t":"2026-09-25T19:15:00Z","v":28751,"vw":214.876643},{"c":213.93,"h":214.8092,"l":213.72,"n":2181,"o":213.72,"t":"2026-09-25T19:30:00Z","v":55512,"vw":214.176631},{"c":213.735,"h":214.28,"l":212.36,"n":6790,"o":213.96,"t":"2026-09-25T19:45:00Z","v":201797,"vw":213.304429},{"c":215,"h":215,"l":213.71,"n":75,"o":213.71,"t":"2026-09-25T20:00:00Z","v":175466,"vw":213.741327},{"c":214.34,"h":214.34,"l":214.34,"n":4,"o":214.34,"t":"2026-09-25T20:15:00Z","v":57,"vw":214.34},{"c":214.48,"h":214.48,"l":213.74,"n":6,"o":213.74,"t":"2026-09-25T20:30:00Z","v":282,"vw":214.308293},{"c":214.5,"h":214.5,"l":214.5,"n":1,"o":214.5,"t":"2026-09-25T20:45:00Z","v":100,"vw":214.5},{"c":214.99,"h":215.49,"l":214.59,"n":4,"o":215.34,"t":"2026-09-25T21:45:00Z","v":200,"vw":215.075},{"c":218,"h":218,"l":218,"n":1,"o":218,"t":"2026-09-25T22:45:00Z","v":50,"vw":218},{"c":213.88,"h":214.31,"l":213.88,"n":16,"o":214.31,"t":"2026-09-25T23:00:00Z","v":385,"vw":213.986726},{"c":215,"h":216.09,"l":215,"n":16,"o":215,"t":"2026-09-28T08:00:00Z","v":850,"vw":215.190722},{"c":216.01,"h":216.01,"l":216.01,"n":5,"o":216.01,"t":"2026-09-28T08:45:00Z","v":44,"vw":216.01},{"c":214.01,"h":215.09,"l":214.01,"n":44,"o":215.09,"t":"2026-09-28T09:00:00Z","v":611,"vw":214.809506},{"c":215.1,"h":215.1,"l":214.53,"n":2,"o":214.53,"t":"2026-09-28T09:45:00Z","v":164,"vw":214.877561},{"c":212.61,"h":214.46,"l":212.61,"n":36,"o":214,"t":"2026-09-28T11:00:00Z","v":1180,"vw":213.328312},{"c":212.5,"h":212.6,"l":212.25,"n":7,"o":212.6,"t":"2026-09-28T11:15:00Z","v":376,"vw":212.497222},{"c":213.52,"h":213.52,"l":213.52,"n":5,"o":213.52,"t":"2026-09-28T12:00:00Z","v":64,"vw":213.52},{"c":212.3,"h":214.2,"l":212,"n":40,"o":212.25,"t":"2026-09-28T12:15:00Z","v":3271,"vw":212.232744},{"c":207.33,"h":212.27,"l":207.33,"n":146,"o":212.27,"t":"2026-09-28T12:30:00Z","v":4834,"vw":208.634497},{"c":207,"h":208.21,"l":207,"n":44,"o":207.99,"t":"2026-09-28T12:45:00Z","v":1150,"vw":207.695652},{"c":205,"h":205.1998,"l":202.5,"n":287,"o":205.1998,"t":"2026-09-28T13:00:00Z","v":11583,"vw":203.682827},{"c":200,"h":205.01,"l":200,"n":234,"o":204.97,"t":"2026-09-28T13:15:00Z","v":8501,"vw":202.785909},{"c":190.79,"h":201.21,"l":190.03,"n":6835,"o":200,"t":"2026-09-28T13:30:00Z","v":438024,"vw":193.823813},{"c":199.56,"h":199.77,"l":190.23,"n":4411,"o":190.79,"t":"2026-09-28T13:45:00Z","v":182174,"vw":195.345035},{"c":200.445,"h":201.67,"l":198.8,"n":4709,"o":199.39,"t":"2026-09-28T14:00:00Z","v":182793,"vw":200.492128},{"c":200.735,"h":202.23,"l":200,"n":3354,"o":200.4475,"t":"2026-09-28T14:15:00Z","v":111410,"vw":201.127698},{"c":200.8091,"h":201.6408,"l":199.84,"n":2370,"o":200.55,"t":"2026-09-28T14:30:00Z","v":60801,"vw":200.535254},{"c":201.16,"h":202.37,"l":200.71,"n":2173,"o":200.71,"t":"2026-09-28T14:45:00Z","v":53188,"vw":201.370045},{"c":202.34,"h":202.62,"l":199.83,"n":2514,"o":201.275,"t":"2026-09-28T15:00:00Z","v":71725,"vw":201.255046},{"c":202.91,"h":203.59,"l":202.07,"n":2172,"o":202.28,"t":"2026-09-28T15:15:00Z","v":60068,"vw":202.848452},{"c":202.99,"h":203.89,"l":202.79,"n":1899,"o":202.915,"t":"2026-09-28T15:30:00Z","v":50179,"vw":203.221454},{"c":202.38,"h":203.25,"l":202.16,"n":1839,"o":202.95,"t":"2026-09-28T15:45:00Z","v":46255,"vw":202.615532},{"c":202.28,"h":202.97,"l":202.1,"n":1839,"o":202.38,"t":"2026-09-28T16:00:00Z","v":46496,"vw":202.451093},{"c":202.45,"h":203.17,"l":201.98,"n":1681,"o":202.21,"t":"2026-09-28T16:15:00Z","v":39603,"vw":202.534202},{"c":201.43,"h":202.485,"l":201.34,"n":1649,"o":202.485,"t":"2026-09-28T16:30:00Z","v":43127,"vw":201.920585},{"c":202.4575,"h":202.83,"l":201.36,"n":1601,"o":201.4,"t":"2026-09-28T16:45:00Z","v":46297,"vw":202.127644},{"c":203.485,"h":204.16,"l":202.34,"n":1602,"o":202.42,"t":"2026-09-28T17:00:00Z","v":34238,"vw":203.031511},{"c":202.13,"h":203.615,"l":202.005,"n":1363,"o":203.42,"t":"2026-09-28T17:15:00Z","v":31966,"vw":202.740353},{"c":202.56,"h":202.85,"l":202.09,"n":1652,"o":202.285,"t":"2026-09-28T17:30:00Z","v":46974,"vw":202.40323},{"c":202.03,"h":203.06,"l":201.985,"n":1397,"o":202.92,"t":"2026-09-28T17:45:00Z","v":28264,"vw":202.37495},{"c":202.905,"h":202.9807,"l":201.94,"n":1421,"o":202.085,"t":"2026-09-28T18:00:00Z","v":34308,"vw":202.388845},{"c":202.32,"h":203.55,"l":202.32,"n":1304,"o":202.925,"t":"2026-09-28T18:15:00Z","v":28901,"vw":202.955226},{"c":202.35,"h":202.77,"l":202.2005,"n":1401,"o":202.32,"t":"2026-09-28T18:30:00Z","v":30244,"vw":202.472408},{"c":202.94,"h":203.08,"l":201.8,"n":1571,"o":202.32,"t":"2026-09-28T18:45:00Z","v":37488,"vw":202.511352},{"c":202.43,"h":203.36,"l":202.4,"n":1919,"o":203.07,"t":"2026-09-28T19:00:00Z","v":44870,"vw":202.794695},{"c":202.795,"h":203.17,"l":202.28,"n":2103,"o":202.47,"t":"2026-09-28T19:15:00Z","v":74148,"vw":202.555619},{"c":202.515,"h":203.32,"l":202.345,"n":2924,"o":202.805,"t":"2026-09-28T19:30:00Z","v":87328,"vw":202.828189},{"c":203.27,"h":204.29,"l":202.47,"n":9276,"o":202.56,"t":"2026-09-28T19:45:00Z","v":343390,"vw":203.44084},{"c":202.77,"h":202.84,"l":202.27,"n":36,"o":202.84,"t":"2026-09-28T20:00:00Z","v":164710,"vw":202.839682},{"c":202,"h":204.6,"l":202,"n":44,"o":204.6,"t":"2026-09-28T20:15:00Z","v":925,"vw":202.47445},{"c":202.84,"h":202.84,"l":202.84,"n":2,"o":202.84,"t":"2026-09-28T21:00:00Z","v":100,"vw":202.84},{"c":203.7745,"h":203.7745,"l":203.7745,"n":1,"o":203.7745,"t":"2026-09-28T22:45:00Z","v":100,"vw":203.7745},{"c":203.1,"h":203.1,"l":203.1,"n":11,"o":203.1,"t":"2026-09-29T08:00:00Z","v":125,"vw":203.1},{"c":202.93,"h":202.93,"l":202.93,"n":1,"o":202.93,"t":"2026-09-29T09:00:00Z","v":1377,"vw":202.93},{"c":202.06,"h":202.49,"l":202.06,"n":4,"o":202.49,"t":"2026-09-29T10:45:00Z","v":138,"vw":202.312314},{"c":201.5,"h":202.01,"l":201.5,"n":36,"o":202,"t":"2026-09-29T11:00:00Z","v":1922,"vw":201.989037},{"c":201.01,"h":201.01,"l":201.01,"n":5,"o":201.01,"t":"2026-09-29T11:15:00Z","v":98,"vw":201.01},{"c":202.5,"h":202.5,"l":202.5,"n":2,"o":202.5,"t":"2026-09-29T11:30:00Z","v":3334,"vw":202.5},{"c":201.4,"h":201.4,"l":200.01,"n":5,"o":200.01,"t":"2026-09-29T11:45:00Z","v":232,"vw":200.437692},{"c":202,"h":202,"l":202,"n":1,"o":202,"t":"2026-09-29T12:00:00Z","v":50,"vw":202},{"c":202.16,"h":202.16,"l":202.16,"n":5,"o":202.16,"t":"2026-09-29T12:15:00Z","v":137,"vw":202.16},{"c":201.73,"h":202.2,"l":201.73,"n":7,"o":202.2,"t":"2026-09-29T13:00:00Z","v":342,"vw":202.114464},{"c":201.99,"h":205.82,"l":201.99,"n":14,"o":205.82,"t":"2026-09-29T13:15:00Z","v":225,"vw":204.154783},{"c":197.785,"h":205,"l":197.27,"n":1455,"o":201.32,"t":"2026-09-29T13:30:00Z","v":64330,"vw":200.798354},{"c":198.97,"h":200.8925,"l":197.03,"n":1325,"o":198.09,"t":"2026-09-29T13:45:00Z","v":44866,"vw":198.802098},{"c":202.74,"h":202.85,"l":198.84,"n":1535,"o":198.84,"t":"2026-09-29T14:00:00Z","v":48234,"vw":200.783082},{"c":202,"h":203.71,"l":201.675,"n":1240,"o":202.535,"t":"2026-09-29T14:15:00Z","v":40700,"vw":202.625358},{"c":199.79,"h":202,"l":199.5601,"n":1212,"o":201.975,"t":"2026-09-29T14:30:00Z","v":34985,"vw":200.941627},{"c":199.08,"h":200,"l":198.67,"n":985,"o":199.79,"t":"2026-09-29T14:45:00Z","v":24386,"vw":199.377577},{"c":199.2,"h":199.89,"l":198.44,"n":1204,"o":199.08,"t":"2026-09-29T15:00:00Z","v":30862,"vw":199.014975},{"c":197.43,"h":199.14,"l":197.02,"n":1658,"o":199.14,"t":"2026-09-29T15:15:00Z","v":58531,"vw":198.255718},{"c":198.385,"h":198.795,"l":197.25,"n":1134,"o":197.485,"t":"2026-09-29T15:30:00Z","v":30327,"vw":198.11498},{"c":198.385,"h":199.62,"l":197.85,"n":1302,"o":198.47,"t":"2026-09-29T15:45:00Z","v":38617,"vw":198.81531},{"c":197.7,"h":198.91,"l":197.67,"n":1046,"o":198.485,"t":"2026-09-29T16:00:00Z","v":26627,"vw":198.223825},{"c":197.08,"h":198.04,"l":197.0101,"n":1408,"o":197.6,"t":"2026-09-29T16:15:00Z","v":42571,"vw":197.460534},{"c":196.54,"h":197.07,"l":196.34,"n":1286,"o":197.07,"t":"2026-09-29T16:30:00Z","v":43189,"vw":196.590892},{"c":197.62,"h":197.73,"l":196.33,"n":1324,"o":196.5,"t":"2026-09-29T16:45:00Z","v":40824,"vw":197.187287},{"c":195.94,"h":197.635,"l":195.08,"n":1398,"o":197.635,"t":"2026-09-29T17:00:00Z","v":42934,"vw":196.186506},{"c":194.89,"h":196.31,"l":194.55,"n":1436,"o":195.94,"t":"2026-09-29T17:15:00Z","v":34536,"vw":195.492403},{"c":194.735,"h":195.195,"l":194.27,"n":1762,"o":194.95,"t":"2026-09-29T17:30:00Z","v":57034,"vw":194.747972},{"c":195.8,"h":196.0499,"l":194.735,"n":1780,"o":194.735,"t":"2026-09-29T17:45:00Z","v":57836,"vw":195.466059},{"c":195.175,"h":196.1799,"l":194.76,"n":1537,"o":195.805,"t":"2026-09-29T18:00:00Z","v":35783,"vw":195.271923},{"c":194.93,"h":195.51,"l":194.885,"n":1318,"o":195.21,"t":"2026-09-29T18:15:00Z","v":30012,"vw":195.237395},{"c":195.73,"h":196.14,"l":194.82,"n":1358,"o":195.01,"t":"2026-09-29T18:30:00Z","v":30796,"vw":195.533585},{"c":195.74,"h":196.01,"l":195.39,"n":1392,"o":195.73,"t":"2026-09-29T18:45:00Z","v":29961,"vw":195.659419},{"c":196.77,"h":196.89,"l":195.63,"n":1661,"o":195.78,"t":"2026-09-29T19:00:00Z","v":41000,"vw":196.016565},{"c":197.1,"h":197.99,"l":196.72,"n":1935,"o":196.79,"t":"2026-09-29T19:15:00Z","v":62421,"vw":197.14625},{"c":197.39,"h":197.58,"l":196.44,"n":3108,"o":197.14,"t":"2026-09-29T19:30:00Z","v":81359,"vw":197.074303},{"c":197.69,"h":198.2,"l":197.345,"n":7774,"o":197.39,"t":"2026-09-29T19:45:00Z","v":271312,"vw":197.822802},{"c":196.91,"h":200,"l":196.91,"n":41,"o":197.67,"t":"2026-09-29T20:00:00Z","v":103069,"vw":197.672278},{"c":197.98,"h":197.98,"l":197.5087,"n":2,"o":197.5087,"t":"2026-09-29T20:15:00Z","v":8946,"vw":197.519237},{"c":197.98,"h":197.98,"l":197.98,"n":1,"o":197.98,"t":"2026-09-29T21:30:00Z","v":5000,"vw":197.98},{"c":197.3631,"h":197.3631,"l":197.3631,"n":1,"o":197.3631,"t":"2026-09-29T21:45:00Z","v":50,"vw":197.3631},{"c":197,"h":197.31,"l":197,"n":10,"o":197.31,"t":"2026-09-29T23:00:00Z","v":500,"vw":197.187436},{"c":196.67,"h":197.19,"l":196.67,"n":39,"o":197.19,"t":"2026-09-30T09:00:00Z","v":304,"vw":196.93},{"c":196.58,"h":196.58,"l":196.58,"n":7,"o":196.58,"t":"2026-09-30T09:30:00Z","v":218,"vw":196.58},{"c":197,"h":197.25,"l":196.99,"n":7,"o":197.25,"t":"2026-09-30T11:00:00Z","v":235,"vw":197.073737},{"c":198.58,"h":198.58,"l":197.67,"n":9,"o":197.67,"t":"2026-09-30T11:30:00Z","v":293,"vw":197.983171},{"c":198,"h":198,"l":197.96,"n":5,"o":197.96,"t":"2026-09-30T11:45:00Z","v":289,"vw":197.993939},{"c":197.75,"h":197.75,"l":197.75,"n":2,"o":197.75,"t":"2026-09-30T12:00:00Z","v":50,"vw":197.75},{"c":197.83,"h":197.83,"l":197.83,"n":3,"o":197.83,"t":"2026-09-30T12:15:00Z","v":64,"vw":197.83},{"c":197.9,"h":197.9,"l":197.9,"n":1,"o":197.9,"t":"2026-09-30T12:30:00Z","v":40,"vw":197.9},{"c":199.9,"h":199.9,"l":199.08,"n":14,"o":199.57,"t":"2026-09-30T12:45:00Z","v":309,"vw":199.546154},{"c":199.12,"h":199.902,"l":199.12,"n":21,"o":199.902,"t":"2026-09-30T13:00:00Z","v":3016,"vw":199.150215},{"c":199.48,"h":199.48,"l":198.51,"n":52,"o":198.87,"t":"2026-09-30T13:15:00Z","v":2248,"vw":199.059449},{"c":202.72,"h":203.9162,"l":199.25,"n":1585,"o":199.25,"t":"2026-09-30T13:30:00Z","v":74128,"vw":201.16197},{"c":202.15,"h":205.4661,"l":201.08,"n":1484,"o":203.345,"t":"2026-09-30T13:45:00Z","v":50259,"vw":203.275243},{"c":204.97,"h":205.5,"l":201.47,"n":1312,"o":202.155,"t":"2026-09-30T14:00:00Z","v":37408,"vw":203.841272},{"c":206.01,"h":206.67,"l":204.57,"n":1305,"o":204.96,"t":"2026-09-30T14:15:00Z","v":37427,"vw":205.575532},{"c":206.795,"h":207.05,"l":205.58,"n":968,"o":205.68,"t":"2026-09-30T14:30:00Z","v":26913,"vw":206.307566},{"c":207.63,"h":207.94,"l":206.39,"n":1032,"o":206.795,"t":"2026-09-30T14:45:00Z","v":26956,"vw":207.24463},{"c":208.04,"h":208.41,"l":207.11,"n":1149,"o":207.47,"t":"2026-09-30T15:00:00Z","v":31713,"vw":207.513998},{"c":207.92,"h":208.95,"l":207.92,"n":1091,"o":208.23,"t":"2026-09-30T15:15:00Z","v":29279,"vw":208.43121},{"c":207.645,"h":208.23,"l":207.05,"n":1035,"o":208.06,"t":"2026-09-30T15:30:00Z","v":27223,"vw":207.764073},{"c":206.7,"h":207.925,"l":206.18,"n":938,"o":207.74,"t":"2026-09-30T15:45:00Z","v":24829,"vw":206.97668},{"c":206.8,"h":207.195,"l":206.2605,"n":859,"o":206.87,"t":"2026-09-30T16:00:00Z","v":25628,"vw":206.734534},{"c":206.83,"h":207.08,"l":206.55,"n":661,"o":206.61,"t":"2026-09-30T16:15:00Z","v":19720,"vw":206.913425},{"c":206.7575,"h":207.26,"l":206.48,"n":966,"o":206.75,"t":"2026-09-30T16:30:00Z","v":27088,"vw":206.820588},{"c":205.64,"h":206.925,"l":205.575,"n":795,"o":206.88,"t":"2026-09-30T16:45:00Z","v":19484,"vw":206.326943},{"c":205.76,"h":206.46,"l":205.735,"n":1026,"o":205.74,"t":"2026-09-30T17:00:00Z","v":30316,"vw":206.030886},{"c":205.43,"h":205.93,"l":205.32,"n":1001,"o":205.795,"t":"2026-09-30T17:15:00Z","v":27603,"vw":205.588976},{"c":206.8,"h":207.03,"l":205.39,"n":1024,"o":205.4,"t":"2026-09-30T17:30:00Z","v":38203,"vw":206.64445},{"c":205.79,"h":206.98,"l":205.62,"n":1156,"o":206.74,"t":"2026-09-30T17:45:00Z","v":32077,"vw":206.311939},{"c":207.295,"h":207.6,"l":205.86,"n":1080,"o":205.86,"t":"2026-09-30T18:00:00Z","v":30136,"vw":206.876627},{"c":206.95,"h":207.71,"l":206.79,"n":1250,"o":207.315,"t":"2026-09-30T18:15:00Z","v":46808,"vw":207.222641},{"c":207.35,"h":207.815,"l":206.87,"n":1157,"o":207.23,"t":"2026-09-30T18:30:00Z","v":35649,"vw":207.23434},{"c":207.315,"h":207.59,"l":206.885,"n":1175,"o":207.455,"t":"2026-09-30T18:45:00Z","v":42309,"vw":207.189252},{"c":206.85,"h":207.95,"l":206.68,"n":1192,"o":207.27,"t":"2026-09-30T19:00:00Z","v":36537,"vw":207.345059},{"c":205.77,"h":207.05,"l":205.59,"n":1754,"o":206.85,"t":"2026-09-30T19:15:00Z","v":73942,"vw":206.144227},{"c":205.6,"h":206.2,"l":205.09,"n":2359,"o":205.775,"t":"2026-09-30T19:30:00Z","v":83954,"vw":205.693492},{"c":204.91,"h":206.31,"l":204.79,"n":5908,"o":205.55,"t":"2026-09-30T19:45:00Z","v":232423,"vw":205.454046},{"c":204.98,"h":204.98,"l":204.98,"n":75,"o":204.98,"t":"2026-09-30T20:00:00Z","v":338616,"vw":204.98},{"c":205.8,"h":205.8,"l":205.8,"n":1,"o":205.8,"t":"2026-09-30T20:15:00Z","v":50,"vw":205.8},{"c":205.6504,"h":205.6504,"l":205.6504,"n":2,"o":205.6504,"t":"2026-09-30T21:45:00Z","v":51,"vw":205.6504},{"c":204.0976,"h":204.5,"l":204.0976,"n":2,"o":204.5,"t":"2026-09-30T22:00:00Z","v":306,"vw":204.238308},{"c":205.2001,"h":205.2001,"l":205.142,"n":3,"o":205.2001,"t":"2026-09-30T23:15:00Z","v":500,"vw":205.17686},{"c":205.01,"h":205.01,"l":205.01,"n":2,"o":205.01,"t":"2026-09-30T23:45:00Z","v":45,"vw":205.01},{"c":204.97,"h":204.97,"l":204.02,"n":24,"o":204.02,"t":"2026-10-01T08:00:00Z","v":357,"vw":204.349752},{"c":202.96,"h":202.96,"l":202.96,"n":4,"o":202.96,"t":"2026-10-01T08:15:00Z","v":89,"vw":202.96},{"c":203.45,"h":203.45,"l":203.45,"n":5,"o":203.45,"t":"2026-10-01T08:30:00Z","v":203,"vw":203.45},{"c":202.88,"h":202.88,"l":202.18,"n":9,"o":202.79,"t":"2026-10-01T10:00:00Z","v":540,"vw":202.507037},{"c":202.9,"h":202.9,"l":202.9,"n":4,"o":202.9,"t":"2026-10-01T10:15:00Z","v":80,"vw":202.9},{"c":205.68,"h":205.79,"l":204.21,"n":66,"o":204.21,"t":"2026-10-01T10:30:00Z","v":1239,"vw":205.349968},{"c":205.5,"h":205.8,"l":205.5,"n":8,"o":205.7,"t":"2026-10-01T10:45:00Z","v":568,"vw":205.716974},{"c":208.06,"h":208.06,"l":207,"n":83,"o":207,"t":"2026-10-01T11:00:00Z","v":1003,"vw":207.855153},{"c":211.03,"h":211.05,"l":208.5,"n":88,"o":208.5,"t":"2026-10-01T11:15:00Z","v":1026,"vw":209.906813},{"c":209,"h":209.6,"l":209,"n":7,"o":209.6,"t":"2026-10-01T11:30:00Z","v":1036,"vw":209.118129},{"c":211,"h":211,"l":209.68,"n":23,"o":209.71,"t":"2026-10-01T11:45:00Z","v":1258,"vw":210.452865},{"c":210.3,"h":211,"l":210.3,"n":4,"o":211,"t":"2026-10-01T12:00:00Z","v":220,"vw":210.66},{"c":212.4,"h":212.56,"l":210.6,"n":55,"o":210.6,"t":"2026-10-01T12:15:00Z","v":2406,"vw":212.089658},{"c":212.4,"h":213.01,"l":212.4,"n":68,"o":212.46,"t":"2026-10-01T12:30:00Z","v":25426,"vw":212.463009},{"c":212.4,"h":212.75,"l":212.4,"n":27,"o":212.75,"t":"2026-10-01T12:45:00Z","v":1184,"vw":212.468708},{"c":213,"h":213.3,"l":212.4,"n":34,"o":212.46,"t":"2026-10-01T13:00:00Z","v":2800,"vw":212.90959},{"c":212.62,"h":213.48,"l":212.46,"n":117,"o":213.29,"t":"2026-10-01T13:15:00Z","v":1341,"vw":213.051357},{"c":214.83,"h":218.95,"l":211.85,"n":2043,"o":213.2,"t":"2026-10-01T13:30:00Z","v":88155,"vw":215.370503},{"c":213.88,"h":216.18,"l":212.51,"n":1533,"o":215.37,"t":"2026-10-01T13:45:00Z","v":45316,"vw":214.112151},{"c":214.54,"h":215.77,"l":212.89,"n":1706,"o":213.77,"t":"2026-10-01T14:00:00Z","v":51280,"vw":214.439702},{"c":214.14,"h":215.38,"l":213.1,"n":1143,"o":214.53,"t":"2026-10-01T14:15:00Z","v":28477,"vw":214.407925},{"c":210.5175,"h":214.76,"l":210.27,"n":1486,"o":213.85,"t":"2026-10-01T14:30:00Z","v":37844,"vw":211.612602},{"c":209.755,"h":210.51,"l":208.41,"n":1258,"o":210.505,"t":"2026-10-01T14:45:00Z","v":31705,"vw":209.385005},{"c":211.955,"h":212.05,"l":209.58,"n":1126,"o":209.785,"t":"2026-10-01T15:00:00Z","v":29057,"vw":210.312729},{"c":210.9,"h":213.0399,"l":210.84,"n":1005,"o":211.96,"t":"2026-10-01T15:15:00Z","v":27605,"vw":211.768813},{"c":211.57,"h":212.12,"l":210.905,"n":888,"o":210.905,"t":"2026-10-01T15:30:00Z","v":21119,"vw":211.540689},{"c":212.525,"h":212.825,"l":210.93,"n":801,"o":211.42,"t":"2026-10-01T15:45:00Z","v":17151,"vw":211.996298},{"c":213.38,"h":213.38,"l":211.39,"n":858,"o":212.06,"t":"2026-10-01T16:00:00Z","v":25199,"vw":212.37206},{"c":213.36,"h":213.5662,"l":212.74,"n":836,"o":213.2,"t":"2026-10-01T16:15:00Z","v":20122,"vw":213.213621},{"c":213.55,"h":214.07,"l":213.31,"n":976,"o":213.32,"t":"2026-10-01T16:30:00Z","v":19113,"vw":213.702395},{"c":213.34,"h":213.76,"l":213,"n":1133,"o":213.49,"t":"2026-10-01T16:45:00Z","v":33794,"vw":213.396531},{"c":213.41,"h":214.17,"l":213.26,"n":822,"o":213.35,"t":"2026-10-01T17:00:00Z","v":20372,"vw":213.750391},{"c":214.13,"h":214.48,"l":213.335,"n":871,"o":213.53,"t":"2026-10-01T17:15:00Z","v":21154,"vw":213.920434},{"c":216.54,"h":216.54,"l":214.315,"n":1156,"o":214.43,"t":"2026-10-01T17:30:00Z","v":31126,"vw":215.739352},{"c":216.38,"h":216.575,"l":215.72,"n":970,"o":216.575,"t":"2026-10-01T17:45:00Z","v":24991,"vw":216.149297},{"c":217.17,"h":217.78,"l":216.34,"n":1249,"o":216.34,"t":"2026-10-01T18:00:00Z","v":31684,"vw":217.307327},{"c":216.8,"h":217.435,"l":216.56,"n":934,"o":217.3151,"t":"2026-10-01T18:15:00Z","v":24604,"vw":217.040233},{"c":217.44,"h":217.44,"l":216.58,"n":971,"o":216.81,"t":"2026-10-01T18:30:00Z","v":23062,"vw":216.997838},{"c":217.77,"h":218.2399,"l":217.43,"n":1051,"o":217.43,"t":"2026-10-01T18:45:00Z","v":29788,"vw":217.816541},{"c":218.575,"h":218.575,"l":217.46,"n":1289,"o":217.825,"t":"2026-10-01T19:00:00Z","v":28848,"vw":218.06947},{"c":218.13,"h":218.66,"l":217.83,"n":1567,"o":218.45,"t":"2026-10-01T19:15:00Z","v":41240,"vw":218.190795},{"c":218.33,"h":218.88,"l":218.04,"n":2003,"o":218.07,"t":"2026-10-01T19:30:00Z","v":50458,"vw":218.535218},{"c":217.54,"h":218.375,"l":217.37,"n":5478,"o":218.375,"t":"2026-10-01T19:45:00Z","v":165522,"vw":217.757677},{"c":217.35,"h":217.45,"l":217.34,"n":91,"o":217.45,"t":"2026-10-01T20:00:00Z","v":153657,"vw":217.449932},{"c":216.9,"h":217.24,"l":216.9,"n":3,"o":217.24,"t":"2026-10-01T20:15:00Z","v":85,"vw":217.078095},{"c":217.4,"h":217.45,"l":217.39,"n":6,"o":217.45,"t":"2026-10-01T20:30:00Z","v":556,"vw":217.440772},{"c":216.01,"h":216.01,"l":216.01,"n":2,"o":216.01,"t":"2026-10-01T20:45:00Z","v":55,"vw":216.01},{"c":217.45,"h":218.4118,"l":217.45,"n":15,"o":218.4118,"t":"2026-10-01T21:00:00Z","v":150,"vw":217.961596},{"c":217.45,"h":217.46,"l":217.45,"n":3,"o":217.46,"t":"2026-10-01T21:30:00Z","v":2710,"vw":217.450148},{"c":218.03,"h":218.03,"l":216.8,"n":20,"o":217.58,"t":"2026-10-02T08:00:00Z","v":257,"vw":217.402453},{"c":216.8,"h":216.86,"l":216.8,"n":7,"o":216.86,"t":"2026-10-02T10:00:00Z","v":596,"vw":216.804572},{"c":217.02,"h":217.05,"l":217.02,"n":29,"o":217.05,"t":"2026-10-02T10:45:00Z","v":303,"vw":217.034876},{"c":217.79,"h":217.79,"l":217.79,"n":6,"o":217.79,"t":"2026-10-02T11:00:00Z","v":123,"vw":217.79},{"c":216.25,"h":216.25,"l":216.25,"n":1,"o":216.25,"t":"2026-10-02T11:15:00Z","v":100,"vw":216.25},{"c":218.09,"h":218.85,"l":218.09,"n":43,"o":218.84,"t":"2026-10-02T11:30:00Z","v":335,"vw":218.635811},{"c":217,"h":217.65,"l":217,"n":8,"o":217.65,"t":"2026-10-02T11:45:00Z","v":167,"vw":217.216667},{"c":215.82,"h":216,"l":215.82,"n":6,"o":216,"t":"2026-10-02T12:00:00Z","v":550,"vw":215.930636},{"c":215.85,"h":215.85,"l":215.85,"n":1,"o":215.85,"t":"2026-10-02T12:15:00Z","v":93,"vw":215.85},{"c":218.05,"h":218.05,"l":216.54,"n":8,"o":216.54,"t":"2026-10-02T12:30:00Z","v":216,"vw":217.203449},{"c":217.47,"h":217.9,"l":217.17,"n":11,"o":217.17,"t":"2026-10-02T13:00:00Z","v":259,"vw":217.5025},{"c":217.6,"h":217.6,"l":217.6,"n":5,"o":217.6,"t":"2026-10-02T13:15:00Z","v":156,"vw":217.6},{"c":213.793,"h":219.37,"l":212.5936,"n":1097,"o":218.1,"t":"2026-10-02T13:30:00Z","v":59877,"vw":215.771586},{"c":214.465,"h":214.82,"l":212,"n":1292,"o":212.51,"t":"2026-10-02T13:45:00Z","v":28820,"vw":213.596155},{"c":212.89,"h":214.43,"l":212.62,"n":1183,"o":214.06,"t":"2026-10-02T14:00:00Z","v":28206,"vw":213.509209},{"c":211.535,"h":214.41,"l":211.23,"n":1297,"o":212.705,"t":"2026-10-02T14:15:00Z","v":47538,"vw":212.794492},{"c":212.6,"h":212.84,"l":211.13,"n":1464,"o":211.17,"t":"2026-10-02T14:30:00Z","v":52419,"vw":212.041101},{"c":211.98,"h":213.48,"l":211.73,"n":1225,"o":212.59,"t":"2026-10-02T14:45:00Z","v":51228,"vw":212.472224},{"c":210.385,"h":212.3578,"l":209.69,"n":1172,"o":211.8875,"t":"2026-10-02T15:00:00Z","v":41607,"vw":210.891811},{"c":210.83,"h":210.8938,"l":209.5,"n":1077,"o":210.5,"t":"2026-10-02T15:15:00Z","v":35151,"vw":210.068964},{"c":210.435,"h":211.35,"l":210,"n":941,"o":210.7,"t":"2026-10-02T15:30:00Z","v":26610,"vw":210.507308},{"c":211.36,"h":211.6,"l":210.29,"n":690,"o":210.57,"t":"2026-10-02T15:45:00Z","v":17926,"vw":210.591623},{"c":212.84,"h":213.19,"l":211.5,"n":821,"o":211.5,"t":"2026-10-02T16:00:00Z","v":22282,"vw":212.260674},{"c":212.08,"h":213.1,"l":212.01,"n":568,"o":212.78,"t":"2026-10-02T16:15:00Z","v":13302,"vw":212.544986},{"c":212.3,"h":213.28,"l":212.03,"n":637,"o":212.11,"t":"2026-10-02T16:30:00Z","v":15185,"vw":212.62572},{"c":213.47,"h":213.5498,"l":212.35,"n":755,"o":212.49,"t":"2026-10-02T16:45:00Z","v":21878,"vw":213.149139},{"c":212.93,"h":213.3525,"l":212.91,"n":678,"o":213.21,"t":"2026-10-02T17:00:00Z","v":14095,"vw":213.162618},{"c":212.8,"h":213.51,"l":212.6,"n":616,"o":213.045,"t":"2026-10-02T17:15:00Z","v":11870,"vw":213.045568},{"c":212.82,"h":212.855,"l":212.37,"n":759,"o":212.835,"t":"2026-10-02T17:30:00Z","v":18751,"vw":212.634614},{"c":212.2801,"h":212.87,"l":212.25,"n":639,"o":212.73,"t":"2026-10-02T17:45:00Z","v":11997,"vw":212.547755},{"c":213.265,"h":213.41,"l":212.4,"n":836,"o":212.4,"t":"2026-10-02T18:00:00Z","v":19940,"vw":212.946889},{"c":213.115,"h":213.41,"l":212.58,"n":1026,"o":213.255,"t":"2026-10-02T18:15:00Z","v":30587,"vw":213.072254},{"c":214.035,"h":214.3485,"l":212.9,"n":834,"o":213.2,"t":"2026-10-02T18:30:00Z","v":26075,"vw":213.708479},{"c":214.1,"h":214.1,"l":213.55,"n":687,"o":214.0275,"t":"2026-10-02T18:45:00Z","v":14912,"vw":213.815241},{"c":214.12,"h":214.32,"l":213.64,"n":972,"o":214.03,"t":"2026-10-02T19:00:00Z","v":23377,"vw":214.002148},{"c":213.995,"h":214.34,"l":213.9,"n":1131,"o":214.13,"t":"2026-10-02T19:15:00Z","v":29072,"vw":214.14995},{"c":214.41,"h":214.46,"l":213.57,"n":1701,"o":213.93,"t":"2026-10-02T19:30:00Z","v":42685,"vw":214.050968},{"c":214.55,"h":215.04,"l":213.11,"n":5402,"o":214.62,"t":"2026-10-02T19:45:00Z","v":171922,"vw":214.316271},{"c":214.53,"h":214.53,"l":214.4,"n":60,"o":214.43,"t":"2026-10-02T20:00:00Z","v":337581,"vw":214.529946},{"c":214.11,"h":214.11,"l":214.11,"n":1,"o":214.11,"t":"2026-10-02T20:15:00Z","v":70,"vw":214.11},{"c":212.3574,"h":214.53,"l":212.3574,"n":2,"o":214.53,"t":"2026-10-02T20:30:00Z","v":914,"vw":214.411149},{"c":214.6,"h":214.6,"l":214.6,"n":1,"o":214.6,"t":"2026-10-02T21:15:00Z","v":50,"vw":214.6},{"c":213.4,"h":213.4,"l":213.4,"n":1,"o":213.4,"t":"2026-10-02T21:45:00Z","v":60,"vw":213.4},{"c":217.01,"h":217.01,"l":217.01,"n":1,"o":217.01,"t":"2026-10-02T22:45:00Z","v":50,"vw":217.01},{"c":210.5,"h":212.72,"l":210.1,"n":152,"o":212.72,"t":"2026-10-05T08:15:00Z","v":3958,"vw":211.417411},{"c":210,"h":210.5,"l":210,"n":9,"o":210.5,"t":"2026-10-05T08:30:00Z","v":193,"vw":210.264383},{"c":210,"h":210.1,"l":210,"n":9,"o":210.1,"t":"2026-10-05T08:45:00Z","v":244,"vw":210.054545},{"c":210.68,"h":210.68,"l":210.56,"n":4,"o":210.56,"t":"2026-10-05T09:00:00Z","v":150,"vw":210.617931},{"c":210.46,"h":210.46,"l":210.46,"n":2,"o":210.46,"t":"2026-10-05T09:15:00Z","v":120,"vw":210.46},{"c":210.92,"h":210.92,"l":210.72,"n":14,"o":210.72,"t":"2026-10-05T09:45:00Z","v":267,"vw":210.808889},{"c":210.55,"h":210.55,"l":210.55,"n":1,"o":210.55,"t":"2026-10-05T10:30:00Z","v":100,"vw":210.55},{"c":210.88,"h":210.88,"l":210.88,"n":1,"o":210.88,"t":"2026-10-05T10:45:00Z","v":101,"vw":210.88},{"c":212.5,"h":215.75,"l":210.5,"n":229,"o":210.92,"t":"2026-10-05T11:00:00Z","v":4031,"vw":211.279542},{"c":211.5,"h":211.5,"l":211.44,"n":12,"o":211.44,"t":"2026-10-05T11:45:00Z","v":349,"vw":211.468198},{"c":212.3,"h":212.4826,"l":212.13,"n":14,"o":212.24,"t":"2026-10-05T12:30:00Z","v":822,"vw":212.268056},{"c":211.86,"h":212,"l":211.86,"n":6,"o":211.94,"t":"2026-10-05T12:45:00Z","v":171,"vw":211.932993},{"c":211.52,"h":212,"l":211.38,"n":22,"o":212,"t":"2026-10-05T13:00:00Z","v":1710,"vw":211.790901},{"c":211.01,"h":211.01,"l":211.01,"n":7,"o":211.01,"t":"2026-10-05T13:15:00Z","v":174,"vw":211.01},{"c":217.88,"h":218.155,"l":211.13,"n":1009,"o":211.13,"t":"2026-10-05T13:30:00Z","v":49910,"vw":214.351352},{"c":214.965,"h":219.07,"l":214.0204,"n":966,"o":219,"t":"2026-10-05T13:45:00Z","v":24416,"vw":216.60522},{"c":216.35,"h":218.49,"l":214.78,"n":1427,"o":214.78,"t":"2026-10-05T14:00:00Z","v":47488,"vw":217.402707},{"c":217.64,"h":217.72,"l":214.54,"n":814,"o":215.19,"t":"2026-10-05T14:15:00Z","v":26151,"vw":216.177456},{"c":218.38,"h":218.99,"l":216.9854,"n":1348,"o":217.67,"t":"2026-10-05T14:30:00Z","v":47075,"vw":217.990462},{"c":218.6,"h":219.255,"l":218.36,"n":1007,"o":218.425,"t":"2026-10-05T14:45:00Z","v":40094,"vw":218.832371},{"c":218.315,"h":218.46,"l":216.98,"n":892,"o":218.34,"t":"2026-10-05T15:00:00Z","v":22346,"vw":217.675458},{"c":218.155,"h":218.97,"l":217.89,"n":718,"o":218.43,"t":"2026-10-05T15:15:00Z","v":21561,"vw":218.393164},{"c":218.44,"h":218.81,"l":217.95,"n":840,"o":218.1,"t":"2026-10-05T15:30:00Z","v":21976,"vw":218.258846},{"c":218.54,"h":218.67,"l":218.0904,"n":659,"o":218.62,"t":"2026-10-05T15:45:00Z","v":16552,"vw":218.368232},{"c":218.32,"h":218.63,"l":217.95,"n":1081,"o":218.54,"t":"2026-10-05T16:00:00Z","v":36611,"vw":218.408377},{"c":218.47,"h":218.47,"l":217.1,"n":747,"o":218.32,"t":"2026-10-05T16:15:00Z","v":19228,"vw":217.811873},{"c":218.325,"h":218.485,"l":217.5701,"n":538,"o":218.405,"t":"2026-10-05T16:30:00Z","v":14092,"vw":218.130819},{"c":217.655,"h":218.67,"l":217.57,"n":794,"o":218.42,"t":"2026-10-05T16:45:00Z","v":23871,"vw":218.300604},{"c":218.08,"h":218.31,"l":217.41,"n":730,"o":217.6594,"t":"2026-10-05T17:00:00Z","v":15626,"vw":217.87061},{"c":218.675,"h":219.08,"l":217.8,"n":1153,"o":218,"t":"2026-10-05T17:15:00Z","v":27338,"vw":218.633734},{"c":218.42,"h":219,"l":217.81,"n":954,"o":218.59,"t":"2026-10-05T17:30:00Z","v":20876,"vw":218.535732},{"c":217.0325,"h":218.65,"l":216.91,"n":866,"o":218.52,"t":"2026-10-05T17:45:00Z","v":20810,"vw":217.756338},{"c":217.91,"h":217.945,"l":216.82,"n":654,"o":216.95,"t":"2026-10-05T18:00:00Z","v":13309,"vw":217.229959},{"c":218.24,"h":218.33,"l":217.45,"n":685,"o":217.83,"t":"2026-10-05T18:15:00Z","v":11069,"vw":217.784157},{"c":218.815,"h":218.815,"l":218.07,"n":824,"o":218.245,"t":"2026-10-05T18:30:00Z","v":18109,"vw":218.345972},{"c":218.98,"h":219.14,"l":218.23,"n":1001,"o":218.84,"t":"2026-10-05T18:45:00Z","v":16744,"vw":218.773279},{"c":219.25,"h":219.6,"l":218.63,"n":982,"o":218.81,"t":"2026-10-05T19:00:00Z","v":22120,"vw":219.003144},{"c":219.865,"h":219.95,"l":219.11,"n":1094,"o":219.21,"t":"2026-10-05T19:15:00Z","v":23895,"vw":219.55487},{"c":220.72,"h":220.78,"l":219.865,"n":1885,"o":219.865,"t":"2026-10-05T19:30:00Z","v":50125,"vw":220.430938},{"c":220.71,"h":221.205,"l":219.91,"n":6186,"o":220.65,"t":"2026-10-05T19:45:00Z","v":172711,"vw":220.58855},{"c":221.4896,"h":221.4896,"l":220,"n":93,"o":220.72,"t":"2026-10-05T20:00:00Z","v":231408,"vw":220.610003},{"c":220,"h":220,"l":220,"n":3,"o":220,"t":"2026-10-05T20:15:00Z","v":2201,"vw":220},{"c":220.05,"h":220.05,"l":220,"n":7,"o":220,"t":"2026-10-05T20:30:00Z","v":221,"vw":220.025478},{"c":220.11,"h":220.12,"l":220.11,"n":6,"o":220.11,"t":"2026-10-05T21:15:00Z","v":200,"vw":220.112632},{"c":221.1679,"h":221.1679,"l":221.1679,"n":1,"o":221.1679,"t":"2026-10-05T21:30:00Z","v":200,"vw":221.1679},{"c":220.05,"h":220.05,"l":220.05,"n":1,"o":220.05,"t":"2026-10-05T23:15:00Z","v":100,"vw":220.05},{"c":221.5,"h":221.5,"l":220,"n":24,"o":220,"t":"2026-10-06T08:00:00Z","v":2184,"vw":220.430158},{"c":221.95,"h":222,"l":221.95,"n":23,"o":221.99,"t":"2026-10-06T08:30:00Z","v":303,"vw":221.985},{"c":222.55,"h":222.95,"l":222,"n":25,"o":222,"t":"2026-10-06T08:45:00Z","v":459,"vw":222.522648},{"c":223.44,"h":223.44,"l":223.44,"n":5,"o":223.44,"t":"2026-10-06T09:30:00Z","v":151,"vw":223.44},{"c":223,"h":223.2,"l":223,"n":2,"o":223.2,"t":"2026-10-06T09:45:00Z","v":80,"vw":223.1},{"c":222.07,"h":223.31,"l":222.07,"n":15,"o":223.31,"t":"2026-10-06T10:00:00Z","v":582,"vw":222.752495},{"c":222,"h":222.01,"l":221.57,"n":6,"o":222.01,"t":"2026-10-06T11:00:00Z","v":486,"vw":221.844386},{"c":222.5,"h":222.5,"l":222.5,"n":1,"o":222.5,"t":"2026-10-06T11:15:00Z","v":100,"vw":222.5},{"c":223.51,"h":223.51,"l":223.04,"n":10,"o":223.04,"t":"2026-10-06T11:45:00Z","v":293,"vw":223.177017},{"c":223.45,"h":223.93,"l":223.44,"n":9,"o":223.93,"t":"2026-10-06T12:00:00Z","v":515,"vw":223.531732},{"c":223,"h":223.01,"l":223,"n":5,"o":223.01,"t":"2026-10-06T12:15:00Z","v":133,"vw":223.003077},{"c":223.13,"h":223.13,"l":223.13,"n":4,"o":223.13,"t":"2026-10-06T12:30:00Z","v":65,"vw":223.13},{"c":222.9,"h":223.4,"l":222.9,"n":7,"o":223.4,"t":"2026-10-06T12:45:00Z","v":261,"vw":223.3},{"c":223.36,"h":223.4,"l":223.36,"n":19,"o":223.4,"t":"2026-10-06T13:00:00Z","v":654,"vw":223.394666},{"c":221,"h":223,"l":221,"n":115,"o":223,"t":"2026-10-06T13:15:00Z","v":4016,"vw":221.779361},{"c":219.845,"h":221.55,"l":217,"n":1360,"o":219.59,"t":"2026-10-06T13:30:00Z","v":59946,"vw":219.581502},{"c":220.4,"h":221.63,"l":218.53,"n":1337,"o":219.27,"t":"2026-10-06T13:45:00Z","v":29445,"vw":220.397776},{"c":220.345,"h":221.5,"l":218.594,"n":1416,"o":220.01,"t":"2026-10-06T14:00:00Z","v":42083,"vw":220.024374},{"c":220.13,"h":220.6004,"l":219.36,"n":859,"o":220.35,"t":"2026-10-06T14:15:00Z","v":23722,"vw":219.851307},{"c":221.54,"h":221.82,"l":219.72,"n":1093,"o":219.94,"t":"2026-10-06T14:30:00Z","v":24743,"vw":220.532557},{"c":221.11,"h":222.86,"l":221.068,"n":1168,"o":221.65,"t":"2026-10-06T14:45:00Z","v":36105,"vw":222.053605},{"c":220.035,"h":222.08,"l":219.415,"n":1267,"o":221.4,"t":"2026-10-06T15:00:00Z","v":44138,"vw":220.467482},{"c":219.6,"h":220.53,"l":219.54,"n":1004,"o":220.03,"t":"2026-10-06T15:15:00Z","v":26904,"vw":220.08134},{"c":218.9675,"h":220.63,"l":218.66,"n":1002,"o":219.815,"t":"2026-10-06T15:30:00Z","v":32189,"vw":219.650279},{"c":220.34,"h":220.34,"l":218.915,"n":860,"o":218.925,"t":"2026-10-06T15:45:00Z","v":23292,"vw":219.714388},{"c":219.715,"h":220.63,"l":219.55,"n":878,"o":220.2,"t":"2026-10-06T16:00:00Z","v":24703,"vw":220.151156},{"c":219.56,"h":220.35,"l":219.56,"n":769,"o":219.7,"t":"2026-10-06T16:15:00Z","v":21691,"vw":220.001379},{"c":218.11,"h":220.11,"l":217.3,"n":1584,"o":219.67,"t":"2026-10-06T16:30:00Z","v":63497,"vw":218.519684},{"c":217.61,"h":218.93,"l":216.91,"n":1157,"o":218.49,"t":"2026-10-06T16:45:00Z","v":37474,"vw":217.459774},{"c":217.355,"h":217.98,"l":216.795,"n":1019,"o":217.46,"t":"2026-10-06T17:00:00Z","v":25755,"vw":217.464762},{"c":217.49,"h":217.89,"l":217.15,"n":697,"o":217.16,"t":"2026-10-06T17:15:00Z","v":18721,"vw":217.490904},{"c":215.93,"h":217.6882,"l":215.88,"n":1009,"o":217.21,"t":"2026-10-06T17:30:00Z","v":24130,"vw":216.931015},{"c":216.025,"h":216.2,"l":215.59,"n":854,"o":215.98,"t":"2026-10-06T17:45:00Z","v":17338,"vw":215.891543},{"c":215.79,"h":216.395,"l":215.44,"n":1137,"o":216.17,"t":"2026-10-06T18:00:00Z","v":21046,"vw":215.966372},{"c":216.12,"h":216.4,"l":215.43,"n":1153,"o":215.43,"t":"2026-10-06T18:15:00Z","v":23943,"vw":215.949836},{"c":216.01,"h":216.5,"l":215.751,"n":975,"o":216.26,"t":"2026-10-06T18:30:00Z","v":23979,"vw":216.216894},{"c":215.745,"h":216.28,"l":215.25,"n":1233,"o":216.05,"t":"2026-10-06T18:45:00Z","v":33887,"vw":215.817546},{"c":215.4125,"h":215.87,"l":215.3,"n":1078,"o":215.87,"t":"2026-10-06T19:00:00Z","v":29138,"vw":215.594942},{"c":215.5,"h":216.07,"l":215.13,"n":1528,"o":215.4,"t":"2026-10-06T19:15:00Z","v":40825,"vw":215.5302},{"c":215.99,"h":216.1,"l":215.25,"n":2117,"o":215.52,"t":"2026-10-06T19:30:00Z","v":66997,"vw":215.740003},{"c":216.96,"h":217.22,"l":215.55,"n":6169,"o":215.91,"t":"2026-10-06T19:45:00Z","v":187466,"vw":216.437918},{"c":217.09,"h":218.48,"l":216.96,"n":79,"o":216.96,"t":"2026-10-06T20:00:00Z","v":147583,"vw":217.091227},{"c":216.99,"h":216.99,"l":216.99,"n":2,"o":216.99,"t":"2026-10-06T20:30:00Z","v":75,"vw":216.99},{"c":217.04,"h":217.04,"l":217.04,"n":4,"o":217.04,"t":"2026-10-06T22:45:00Z","v":144,"vw":217.04},{"c":215.13,"h":216.89,"l":215.13,"n":12,"o":216.89,"t":"2026-10-07T08:00:00Z","v":408,"vw":215.880958},{"c":217.08,"h":217.08,"l":217.08,"n":3,"o":217.08,"t":"2026-10-07T08:45:00Z","v":80,"vw":217.08},{"c":217.08,"h":217.08,"l":217.08,"n":1,"o":217.08,"t":"2026-10-07T10:00:00Z","v":217,"vw":217.08},{"c":217.08,"h":217.08,"l":217.08,"n":2,"o":217.08,"t":"2026-10-07T10:45:00Z","v":43,"vw":217.08},{"c":217.3,"h":217.3,"l":217.3,"n":12,"o":217.3,"t":"2026-10-07T11:00:00Z","v":411,"vw":217.3},{"c":217.3,"h":217.3,"l":217.3,"n":2,"o":217.3,"t":"2026-10-07T11:15:00Z","v":60,"vw":217.3},{"c":216,"h":216,"l":216,"n":1,"o":216,"t":"2026-10-07T11:30:00Z","v":50,"vw":216},{"c":216.99,"h":217,"l":216.99,"n":4,"o":217,"t":"2026-10-07T11:45:00Z","v":157,"vw":216.996364},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-07T12:00:00Z","v":200,"vw":217},{"c":217.01,"h":217.01,"l":217.01,"n":5,"o":217.01,"t":"2026-10-07T12:30:00Z","v":88,"vw":217.01},{"c":217.63,"h":217.63,"l":217,"n":11,"o":217,"t":"2026-10-07T12:45:00Z","v":401,"vw":217.227586},{"c":217.59,"h":218.01,"l":216.75,"n":30,"o":218,"t":"2026-10-07T13:00:00Z","v":568,"vw":217.447347},{"c":216.92,"h":217.7,"l":216.92,"n":10,"o":217.7,"t":"2026-10-07T13:15:00Z","v":581,"vw":217.234843},{"c":217.84,"h":218.96,"l":216.59,"n":795,"o":216.61,"t":"2026-10-07T13:30:00Z","v":29813,"vw":217.388063},{"c":215.25,"h":217.875,"l":214.17,"n":2655,"o":217.875,"t":"2026-10-07T13:45:00Z","v":69294,"vw":215.496156},{"c":214.21,"h":216.59,"l":214.21,"n":658,"o":215.46,"t":"2026-10-07T14:00:00Z","v":18581,"vw":215.529122},{"c":214.345,"h":215.2295,"l":214.09,"n":805,"o":214.32,"t":"2026-10-07T14:15:00Z","v":18187,"vw":214.676647},{"c":214.53,"h":214.9899,"l":214.02,"n":815,"o":214.49,"t":"2026-10-07T14:30:00Z","v":22658,"vw":214.465955},{"c":216.2,"h":216.96,"l":214.565,"n":722,"o":214.565,"t":"2026-10-07T14:45:00Z","v":19855,"vw":215.666545},{"c":218.54,"h":218.97,"l":215.93,"n":1521,"o":216.26,"t":"2026-10-07T15:00:00Z","v":47400,"vw":217.559581},{"c":218.29,"h":218.47,"l":217.7,"n":1695,"o":218.47,"t":"2026-10-07T15:15:00Z","v":59102,"vw":218.157442},{"c":219.23,"h":219.48,"l":217.9,"n":1437,"o":218.14,"t":"2026-10-07T15:30:00Z","v":52222,"vw":218.745142},{"c":221.185,"h":221.905,"l":218.95,"n":1972,"o":219.05,"t":"2026-10-07T15:45:00Z","v":103980,"vw":220.58622},{"c":221.16,"h":221.48,"l":220.6,"n":787,"o":221.07,"t":"2026-10-07T16:00:00Z","v":19879,"vw":221.022162},{"c":220.28,"h":221.48,"l":220.28,"n":464,"o":221.09,"t":"2026-10-07T16:15:00Z","v":11023,"vw":221.045141},{"c":220.54,"h":220.59,"l":220.02,"n":515,"o":220.26,"t":"2026-10-07T16:30:00Z","v":9273,"vw":220.334581},{"c":221.125,"h":221.2,"l":220.34,"n":590,"o":220.48,"t":"2026-10-07T16:45:00Z","v":14955,"vw":220.632226},{"c":221.21,"h":221.21,"l":220.36,"n":515,"o":221.05,"t":"2026-10-07T17:00:00Z","v":9877,"vw":220.848446},{"c":219.44,"h":221.04,"l":219.44,"n":538,"o":220.93,"t":"2026-10-07T17:15:00Z","v":8336,"vw":220.501425},{"c":219.34,"h":219.84,"l":219.3,"n":476,"o":219.37,"t":"2026-10-07T17:30:00Z","v":6962,"vw":219.478666},{"c":220.07,"h":220.2,"l":219.4,"n":716,"o":219.46,"t":"2026-10-07T17:45:00Z","v":13210,"vw":219.768607},{"c":221.11,"h":221.53,"l":220.0001,"n":990,"o":220.07,"t":"2026-10-07T18:00:00Z","v":27179,"vw":220.882391},{"c":220.08,"h":221.69,"l":220.0566,"n":809,"o":221.065,"t":"2026-10-07T18:15:00Z","v":18864,"vw":220.959644},{"c":221.405,"h":221.41,"l":219.9,"n":776,"o":220.23,"t":"2026-10-07T18:30:00Z","v":19545,"vw":220.529193},{"c":221.43,"h":222.29,"l":221.25,"n":1131,"o":221.26,"t":"2026-10-07T18:45:00Z","v":33712,"vw":221.819926},{"c":219.72,"h":221.49,"l":219.68,"n":1046,"o":221.49,"t":"2026-10-07T19:00:00Z","v":24988,"vw":220.405248},{"c":220.3999,"h":220.94,"l":219.63,"n":1349,"o":219.66,"t":"2026-10-07T19:15:00Z","v":38833,"vw":220.431696},{"c":220.16,"h":220.7,"l":220.08,"n":1702,"o":220.09,"t":"2026-10-07T19:30:00Z","v":42342,"vw":220.35124},{"c":220.31,"h":220.745,"l":220.02,"n":4917,"o":220.11,"t":"2026-10-07T19:45:00Z","v":139341,"vw":220.374507},{"c":220,"h":220.27,"l":220,"n":76,"o":220.27,"t":"2026-10-07T20:00:00Z","v":138055,"vw":220.269508},{"c":220.33,"h":220.33,"l":220.33,"n":7,"o":220.33,"t":"2026-10-07T21:00:00Z","v":200,"vw":220.33},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-07T23:15:00Z","v":59,"vw":222},{"c":219.16,"h":220.71,"l":219.16,"n":16,"o":220.71,"t":"2026-10-08T08:00:00Z","v":450,"vw":219.888755},{"c":221,"h":221,"l":220.2,"n":28,"o":220.2,"t":"2026-10-08T08:45:00Z","v":596,"vw":220.701319},{"c":220.48,"h":220.48,"l":220.48,"n":12,"o":220.48,"t":"2026-10-08T09:00:00Z","v":179,"vw":220.48},{"c":220.31,"h":220.31,"l":220.31,"n":5,"o":220.31,"t":"2026-10-08T09:15:00Z","v":152,"vw":220.31},{"c":215.5,"h":220.28,"l":210.01,"n":136,"o":220.28,"t":"2026-10-08T10:00:00Z","v":11742,"vw":216.550924},{"c":215.3,"h":217.3,"l":215.24,"n":53,"o":215.24,"t":"2026-10-08T10:15:00Z","v":2379,"vw":216.459254},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-08T10:30:00Z","v":50,"vw":215},{"c":216.68,"h":216.68,"l":216.68,"n":6,"o":216.68,"t":"2026-10-08T10:45:00Z","v":463,"vw":216.68},{"c":215,"h":217,"l":215,"n":6,"o":217,"t":"2026-10-08T11:00:00Z","v":408,"vw":216.229189},{"c":218.5,"h":218.5,"l":217.14,"n":26,"o":217.14,"t":"2026-10-08T11:15:00Z","v":1734,"vw":217.736186},{"c":218.15,"h":218.2,"l":218.08,"n":10,"o":218.08,"t":"2026-10-08T11:30:00Z","v":255,"vw":218.137727},{"c":218.13,"h":218.13,"l":218.12,"n":14,"o":218.12,"t":"2026-10-08T11:45:00Z","v":456,"vw":218.120937},{"c":217.08,"h":218.3,"l":217.08,"n":108,"o":218.15,"t":"2026-10-08T12:00:00Z","v":2556,"vw":218.003649},{"c":214,"h":217.1,"l":214,"n":83,"o":216.844,"t":"2026-10-08T12:15:00Z","v":4123,"vw":215.718067},{"c":215.5,"h":215.5,"l":215.16,"n":7,"o":215.16,"t":"2026-10-08T12:30:00Z","v":302,"vw":215.358333},{"c":216,"h":216.1,"l":216,"n":5,"o":216.1,"t":"2026-10-08T12:45:00Z","v":239,"vw":216.038182},{"c":217.93,"h":217.93,"l":216.04,"n":103,"o":216.04,"t":"2026-10-08T13:00:00Z","v":1981,"vw":217.431532},{"c":219.5,"h":220.2,"l":218,"n":61,"o":218.5,"t":"2026-10-08T13:15:00Z","v":1958,"vw":218.711663},{"c":220.8,"h":224.32,"l":219.18,"n":826,"o":220.17,"t":"2026-10-08T13:30:00Z","v":40287,"vw":221.052645},{"c":222.6,"h":223.41,"l":219,"n":896,"o":220.605,"t":"2026-10-08T13:45:00Z","v":19522,"vw":220.73595},{"c":222.895,"h":223,"l":220.24,"n":865,"o":222.615,"t":"2026-10-08T14:00:00Z","v":26872,"vw":221.960199},{"c":221.2,"h":223.1146,"l":220.77,"n":789,"o":222.905,"t":"2026-10-08T14:15:00Z","v":17464,"vw":221.696474},{"c":221.21,"h":221.72,"l":220.55,"n":786,"o":221.25,"t":"2026-10-08T14:30:00Z","v":14847,"vw":221.12418},{"c":221.96,"h":222.45,"l":221.2,"n":1089,"o":221.21,"t":"2026-10-08T14:45:00Z","v":28868,"vw":221.932127},{"c":222.12,"h":223.2,"l":221.52,"n":999,"o":221.96,"t":"2026-10-08T15:00:00Z","v":23548,"vw":222.355555},{"c":221.04,"h":222.18,"l":220.38,"n":1495,"o":222.09,"t":"2026-10-08T15:15:00Z","v":49207,"vw":221.037569},{"c":221.535,"h":221.735,"l":220.32,"n":874,"o":221.045,"t":"2026-10-08T15:30:00Z","v":17391,"vw":221.071095},{"c":222.2,"h":222.4,"l":221.53,"n":891,"o":221.535,"t":"2026-10-08T15:45:00Z","v":16422,"vw":222.066938},{"c":222.105,"h":222.645,"l":221.82,"n":738,"o":222.185,"t":"2026-10-08T16:00:00Z","v":13921,"vw":222.285595},{"c":222.54,"h":223.9299,"l":221.92,"n":768,"o":222.02,"t":"2026-10-08T16:15:00Z","v":13804,"vw":222.813263},{"c":222.795,"h":223.22,"l":222.4,"n":735,"o":222.48,"t":"2026-10-08T16:30:00Z","v":14517,"vw":222.828896},{"c":224.78,"h":225.475,"l":222.18,"n":1198,"o":222.79,"t":"2026-10-08T16:45:00Z","v":27800,"vw":223.765809},{"c":225.575,"h":225.885,"l":223.86,"n":1427,"o":224.975,"t":"2026-10-08T17:00:00Z","v":38376,"vw":225.116754},{"c":227.37,"h":227.37,"l":225.575,"n":1490,"o":225.575,"t":"2026-10-08T17:15:00Z","v":31030,"vw":226.704652},{"c":228.42,"h":228.57,"l":227.13,"n":1985,"o":227.505,"t":"2026-10-08T17:30:00Z","v":48362,"vw":227.891971},{"c":227.59,"h":228.45,"l":226.46,"n":1844,"o":228.41,"t":"2026-10-08T17:45:00Z","v":45251,"vw":227.389605},{"c":227.48,"h":228.55,"l":226.89,"n":2913,"o":227.59,"t":"2026-10-08T18:00:00Z","v":114608,"vw":227.568273},{"c":228.57,"h":228.885,"l":227.06,"n":1763,"o":227.32,"t":"2026-10-08T18:15:00Z","v":42237,"vw":227.855673},{"c":228.835,"h":229.67,"l":228.4878,"n":1463,"o":228.57,"t":"2026-10-08T18:30:00Z","v":29180,"vw":229.025256},{"c":229.87,"h":230.03,"l":228.34,"n":1796,"o":228.81,"t":"2026-10-08T18:45:00Z","v":44005,"vw":229.209149},{"c":228.825,"h":230.49,"l":228.62,"n":1567,"o":229.83,"t":"2026-10-08T19:00:00Z","v":38024,"vw":229.933995},{"c":231.165,"h":231.28,"l":228.28,"n":2105,"o":228.49,"t":"2026-10-08T19:15:00Z","v":58214,"vw":230.0071},{"c":231.34,"h":232.25,"l":230.955,"n":3380,"o":231.14,"t":"2026-10-08T19:30:00Z","v":105211,"vw":231.591825},{"c":232.01,"h":232.57,"l":231.15,"n":8005,"o":231.225,"t":"2026-10-08T19:45:00Z","v":262824,"vw":231.991614},{"c":227.32,"h":231.84,"l":227.32,"n":76,"o":231.84,"t":"2026-10-08T20:00:00Z","v":637704,"vw":231.838576},{"c":231.04,"h":231.04,"l":231,"n":31,"o":231.02,"t":"2026-10-08T20:45:00Z","v":304,"vw":231.016897},{"c":231.48,"h":231.49,"l":230.98,"n":6,"o":230.98,"t":"2026-10-08T21:30:00Z","v":295,"vw":231.399286},{"c":230.5,"h":230.5,"l":230.5,"n":1,"o":230.5,"t":"2026-10-08T22:00:00Z","v":100,"vw":230.5},{"c":230.17,"h":230.6,"l":230,"n":20,"o":230.6,"t":"2026-10-09T08:00:00Z","v":705,"vw":230.276117},{"c":231.69,"h":232.43,"l":231.69,"n":5,"o":232.43,"t":"2026-10-09T09:30:00Z","v":243,"vw":232.03251},{"c":228.6,"h":228.6,"l":228.6,"n":4,"o":228.6,"t":"2026-10-09T09:45:00Z","v":62,"vw":228.6},{"c":231.01,"h":231.01,"l":231,"n":3,"o":231,"t":"2026-10-09T10:00:00Z","v":110,"vw":231.00367},{"c":231.51,"h":231.56,"l":231.51,"n":13,"o":231.56,"t":"2026-10-09T11:15:00Z","v":140,"vw":231.537451},{"c":233.01,"h":233.24,"l":232.89,"n":18,"o":232.89,"t":"2026-10-09T12:15:00Z","v":403,"vw":233.057213},{"c":232.25,"h":232.25,"l":232.25,"n":5,"o":232.25,"t":"2026-10-09T12:30:00Z","v":77,"vw":232.25},{"c":232.03,"h":232.03,"l":232.03,"n":11,"o":232.03,"t":"2026-10-09T13:00:00Z","v":158,"vw":232.03},{"c":232.88,"h":233,"l":232.06,"n":11,"o":232.6,"t":"2026-10-09T13:15:00Z","v":347,"vw":232.630339},{"c":231.225,"h":235.07,"l":229.7,"n":693,"o":233.74,"t":"2026-10-09T13:30:00Z","v":32357,"vw":233.21174},{"c":233.31,"h":235.59,"l":231.74,"n":1393,"o":231.75,"t":"2026-10-09T13:45:00Z","v":38707,"vw":233.835023},{"c":231.605,"h":234.1082,"l":231.25,"n":2334,"o":233.31,"t":"2026-10-09T14:00:00Z","v":62829,"vw":232.507113},{"c":231.54,"h":232.865,"l":230.955,"n":1841,"o":231.63,"t":"2026-10-09T14:15:00Z","v":50654,"vw":231.80382},{"c":232.07,"h":232.52,"l":231.21,"n":1432,"o":231.57,"t":"2026-10-09T14:30:00Z","v":32820,"vw":231.752639},{"c":231.47,"h":233.43,"l":230.775,"n":1167,"o":232.29,"t":"2026-10-09T14:45:00Z","v":24710,"vw":232.177933},{"c":231.42,"h":231.73,"l":230.5,"n":1099,"o":231.47,"t":"2026-10-09T15:00:00Z","v":25606,"vw":230.861223},{"c":230.705,"h":231.77,"l":230.63,"n":1373,"o":231.55,"t":"2026-10-09T15:15:00Z","v":39502,"vw":231.419923},{"c":230.5,"h":231.54,"l":230.465,"n":1089,"o":230.71,"t":"2026-10-09T15:30:00Z","v":25992,"vw":230.950311},{"c":231.01,"h":231.22,"l":230.375,"n":1000,"o":230.5,"t":"2026-10-09T15:45:00Z","v":24911,"vw":230.757325},{"c":230.38,"h":231.6099,"l":230.23,"n":815,"o":230.965,"t":"2026-10-09T16:00:00Z","v":12968,"vw":231.13935},{"c":228.69,"h":230.66,"l":228.665,"n":1304,"o":230.38,"t":"2026-10-09T16:15:00Z","v":43527,"vw":229.529642},{"c":227.94,"h":229.14,"l":227.025,"n":1640,"o":228.735,"t":"2026-10-09T16:30:00Z","v":49916,"vw":228.239608},{"c":227.93,"h":229.125,"l":227.225,"n":2066,"o":227.93,"t":"2026-10-09T16:45:00Z","v":88880,"vw":228.414847},{"c":227.88,"h":229.11,"l":227.385,"n":1081,"o":227.92,"t":"2026-10-09T17:00:00Z","v":35571,"vw":228.380951},{"c":228.395,"h":228.71,"l":227.78,"n":918,"o":227.88,"t":"2026-10-09T17:15:00Z","v":25509,"vw":228.232259},{"c":229.245,"h":229.36,"l":228.395,"n":1193,"o":228.4375,"t":"2026-10-09T17:30:00Z","v":34207,"vw":228.977977},{"c":228.7,"h":229.2075,"l":228.61,"n":829,"o":229.2075,"t":"2026-10-09T17:45:00Z","v":21941,"vw":228.914319},{"c":228.325,"h":229,"l":228.125,"n":1149,"o":228.7,"t":"2026-10-09T18:00:00Z","v":46063,"vw":228.564143},{"c":228.8,"h":229.05,"l":228.23,"n":1044,"o":228.295,"t":"2026-10-09T18:15:00Z","v":26523,"vw":228.742135},{"c":227.8,"h":229.08,"l":227.8,"n":1226,"o":228.8,"t":"2026-10-09T18:30:00Z","v":28272,"vw":228.666912},{"c":228.205,"h":228.64,"l":227.59,"n":1247,"o":227.81,"t":"2026-10-09T18:45:00Z","v":39500,"vw":228.143079},{"c":228.47,"h":228.83,"l":228.205,"n":1516,"o":228.205,"t":"2026-10-09T19:00:00Z","v":49694,"vw":228.544287},{"c":229.22,"h":229.52,"l":228.23,"n":1595,"o":228.3,"t":"2026-10-09T19:15:00Z","v":41637,"vw":228.878482},{"c":228.885,"h":229.33,"l":228.76,"n":2132,"o":229.21,"t":"2026-10-09T19:30:00Z","v":69662,"vw":229.092503},{"c":228.25,"h":229.515,"l":227.8,"n":6868,"o":228.9,"t":"2026-10-09T19:45:00Z","v":295979,"vw":228.342634},{"c":228.3,"h":232.73,"l":228.25,"n":58,"o":228.26,"t":"2026-10-09T20:00:00Z","v":178236,"vw":228.301594},{"c":227.5528,"h":227.7296,"l":227.538,"n":3,"o":227.7296,"t":"2026-10-09T23:30:00Z","v":400,"vw":227.6375},{"c":228.1342,"h":228.1342,"l":227.7296,"n":4,"o":227.7296,"t":"2026-10-09T23:45:00Z","v":125,"vw":227.9319},{"c":223.5,"h":227.88,"l":223.5,"n":98,"o":227.7,"t":"2026-10-12T08:00:00Z","v":4976,"vw":225.527106},{"c":226,"h":226,"l":223.95,"n":31,"o":223.95,"t":"2026-10-12T08:15:00Z","v":951,"vw":225.153619},{"c":225.56,"h":225.56,"l":225.56,"n":3,"o":225.56,"t":"2026-10-12T08:30:00Z","v":50,"vw":225.56},{"c":226.7,"h":226.7,"l":224,"n":11,"o":226.17,"t":"2026-10-12T08:45:00Z","v":322,"vw":225.506468},{"c":230,"h":230,"l":226.73,"n":4,"o":226.73,"t":"2026-10-12T09:00:00Z","v":145,"vw":228.754286},{"c":227.77,"h":228,"l":227.76,"n":12,"o":227.76,"t":"2026-10-12T09:15:00Z","v":507,"vw":227.949229},{"c":227.7,"h":227.7,"l":227.4,"n":17,"o":227.6,"t":"2026-10-12T09:45:00Z","v":242,"vw":227.567742},{"c":231.5,"h":231.5,"l":227.67,"n":63,"o":227.67,"t":"2026-10-12T10:00:00Z","v":1195,"vw":229.713193},{"c":228.61,"h":229.61,"l":228.61,"n":5,"o":229.61,"t":"2026-10-12T11:00:00Z","v":299,"vw":229.226279},{"c":229.8,"h":229.8,"l":227.82,"n":54,"o":229.4,"t":"2026-10-12T11:30:00Z","v":513,"vw":228.674296},{"c":229,"h":229.98,"l":229,"n":27,"o":229.8,"t":"2026-10-12T11:45:00Z","v":877,"vw":229.467525},{"c":228.99,"h":228.99,"l":228.27,"n":42,"o":228.27,"t":"2026-10-12T12:00:00Z","v":258,"vw":228.675},{"c":228.99,"h":229,"l":228.91,"n":22,"o":228.91,"t":"2026-10-12T12:15:00Z","v":466,"vw":228.988919},{"c":228.99,"h":229,"l":228.66,"n":16,"o":229,"t":"2026-10-12T12:30:00Z","v":664,"vw":228.94459},{"c":229,"h":229,"l":228.76,"n":50,"o":228.99,"t":"2026-10-12T12:45:00Z","v":559,"vw":228.87625},{"c":230,"h":230.1,"l":229.24,"n":50,"o":229.75,"t":"2026-10-12T13:00:00Z","v":1317,"vw":229.681524},{"c":228.3,"h":229.3875,"l":228.3,"n":29,"o":229.3875,"t":"2026-10-12T13:15:00Z","v":1333,"vw":229.021},{"c":228.715,"h":234,"l":227.77,"n":1142,"o":229.455,"t":"2026-10-12T13:30:00Z","v":49364,"vw":230.885458},{"c":226.03,"h":228.68,"l":225.54,"n":815,"o":228.61,"t":"2026-10-12T13:45:00Z","v":19623,"vw":227.686092},{"c":225.03,"h":227.155,"l":224.82,"n":1084,"o":226.025,"t":"2026-10-12T14:00:00Z","v":35423,"vw":225.443202},{"c":224.985,"h":225.7174,"l":224.39,"n":691,"o":225.01,"t":"2026-10-12T14:15:00Z","v":14489,"vw":224.946725},{"c":225.33,"h":226.21,"l":224.72,"n":752,"o":224.72,"t":"2026-10-12T14:30:00Z","v":16465,"vw":225.656283},{"c":226.09,"h":226.525,"l":225.2201,"n":544,"o":225.71,"t":"2026-10-12T14:45:00Z","v":10187,"vw":225.851196},{"c":225.94,"h":226.67,"l":225.905,"n":619,"o":226.31,"t":"2026-10-12T15:00:00Z","v":11549,"vw":226.18428},{"c":225.305,"h":226.01,"l":224.83,"n":611,"o":225.86,"t":"2026-10-12T15:15:00Z","v":13259,"vw":225.465665},{"c":224.33,"h":225.42,"l":224.03,"n":734,"o":225.305,"t":"2026-10-12T15:30:00Z","v":12731,"vw":224.677837},{"c":223.27,"h":224.24,"l":222.4562,"n":1012,"o":224.24,"t":"2026-10-12T15:45:00Z","v":22566,"vw":223.346743},{"c":223.4,"h":223.64,"l":222.89,"n":715,"o":223.195,"t":"2026-10-12T16:00:00Z","v":12834,"vw":223.295237},{"c":222.12,"h":223.27,"l":222.06,"n":344,"o":223.27,"t":"2026-10-12T16:15:00Z","v":5247,"vw":222.700863},{"c":222.53,"h":223.15,"l":222.105,"n":616,"o":222.105,"t":"2026-10-12T16:30:00Z","v":10209,"vw":222.596733},{"c":223.09,"h":223.23,"l":222.215,"n":640,"o":222.24,"t":"2026-10-12T16:45:00Z","v":9694,"vw":222.635705},{"c":222.9,"h":223.45,"l":222.88,"n":470,"o":223.05,"t":"2026-10-12T17:00:00Z","v":6613,"vw":223.163023},{"c":223.46,"h":223.46,"l":222.87,"n":714,"o":222.87,"t":"2026-10-12T17:15:00Z","v":15158,"vw":223.245527},{"c":222.6,"h":223.47,"l":222.37,"n":841,"o":223.42,"t":"2026-10-12T17:30:00Z","v":15883,"vw":222.63848},{"c":221.86,"h":222.85,"l":221.56,"n":682,"o":222.65,"t":"2026-10-12T17:45:00Z","v":12986,"vw":222.29505},{"c":221.8935,"h":222.52,"l":221.62,"n":815,"o":221.935,"t":"2026-10-12T18:00:00Z","v":20893,"vw":222.030435},{"c":222.09,"h":222.09,"l":221.34,"n":750,"o":221.56,"t":"2026-10-12T18:15:00Z","v":15177,"vw":221.739978},{"c":221.7,"h":222.09,"l":221.28,"n":638,"o":222.09,"t":"2026-10-12T18:30:00Z","v":12798,"vw":221.66794},{"c":222.5,"h":222.61,"l":221.55,"n":1019,"o":221.7,"t":"2026-10-12T18:45:00Z","v":21659,"vw":221.903428},{"c":222.51,"h":222.83,"l":221.73,"n":753,"o":222.255,"t":"2026-10-12T19:00:00Z","v":14128,"vw":222.26217},{"c":222.41,"h":222.85,"l":222.33,"n":1059,"o":222.58,"t":"2026-10-12T19:15:00Z","v":16894,"vw":222.515577},{"c":221.165,"h":222.75,"l":220.95,"n":1812,"o":222.43,"t":"2026-10-12T19:30:00Z","v":60548,"vw":221.470435},{"c":223.32,"h":223.4,"l":220.87,"n":5320,"o":221.15,"t":"2026-10-12T19:45:00Z","v":158886,"vw":222.315238},{"c":223.37,"h":223.37,"l":223.26,"n":83,"o":223.26,"t":"2026-10-12T20:00:00Z","v":241881,"vw":223.36996},{"c":223.4,"h":223.4,"l":223.4,"n":1,"o":223.4,"t":"2026-10-12T21:00:00Z","v":45,"vw":223.4},{"c":223.45,"h":228.81,"l":223.45,"n":29,"o":228.81,"t":"2026-10-13T08:00:00Z","v":316,"vw":224.815605},{"c":225.15,"h":225.15,"l":225.15,"n":10,"o":225.15,"t":"2026-10-13T10:00:00Z","v":133,"vw":225.15},{"c":224.27,"h":224.27,"l":224.27,"n":5,"o":224.27,"t":"2026-10-13T11:45:00Z","v":187,"vw":224.27},{"c":223.45,"h":223.45,"l":223.44,"n":2,"o":223.44,"t":"2026-10-13T12:15:00Z","v":95,"vw":223.445789},{"c":225,"h":225,"l":224.13,"n":51,"o":224.25,"t":"2026-10-13T12:45:00Z","v":5879,"vw":224.864292},{"c":225.05,"h":225.05,"l":225.05,"n":3,"o":225.05,"t":"2026-10-13T13:00:00Z","v":88,"vw":225.05},{"c":230.86,"h":230.86,"l":222.67,"n":763,"o":224,"t":"2026-10-13T13:30:00Z","v":26687,"vw":226.818222},{"c":228.02,"h":230.69,"l":227.48,"n":779,"o":230.32,"t":"2026-10-13T13:45:00Z","v":17600,"vw":228.831241},{"c":226.06,"h":228.23,"l":225.46,"n":968,"o":227.38,"t":"2026-10-13T14:00:00Z","v":29552,"vw":227.113561},{"c":226.11,"h":226.75,"l":225.425,"n":914,"o":226.155,"t":"2026-10-13T14:15:00Z","v":25146,"vw":226.122267},{"c":222.98,"h":226.355,"l":222.89,"n":972,"o":226.355,"t":"2026-10-13T14:30:00Z","v":16955,"vw":224.535744},{"c":222.1325,"h":223.305,"l":222,"n":866,"o":222.85,"t":"2026-10-13T14:45:00Z","v":19292,"vw":222.795039},{"c":224.03,"h":224.45,"l":221,"n":810,"o":222.13,"t":"2026-10-13T15:00:00Z","v":13895,"vw":222.50419},{"c":225.15,"h":225.33,"l":223.96,"n":545,"o":224.13,"t":"2026-10-13T15:15:00Z","v":9202,"vw":224.798204},{"c":223.36,"h":225.47,"l":223.325,"n":454,"o":225.26,"t":"2026-10-13T15:30:00Z","v":7030,"vw":224.583371},{"c":222.92,"h":223.42,"l":222.285,"n":721,"o":223.42,"t":"2026-10-13T15:45:00Z","v":14522,"vw":222.760701},{"c":223.69,"h":223.69,"l":222.58,"n":769,"o":222.75,"t":"2026-10-13T16:00:00Z","v":14141,"vw":223.089903},{"c":223.48,"h":224.905,"l":223.26,"n":681,"o":223.67,"t":"2026-10-13T16:15:00Z","v":16390,"vw":224.132423},{"c":222.73,"h":224.1,"l":222.24,"n":574,"o":223.48,"t":"2026-10-13T16:30:00Z","v":10001,"vw":223.351069},{"c":222.705,"h":222.87,"l":221.99,"n":749,"o":222.59,"t":"2026-10-13T16:45:00Z","v":15423,"vw":222.377091},{"c":222.27,"h":223.32,"l":221.965,"n":841,"o":222.74,"t":"2026-10-13T17:00:00Z","v":24409,"vw":222.712425},{"c":222.46,"h":222.91,"l":221.33,"n":563,"o":221.56,"t":"2026-10-13T17:15:00Z","v":13552,"vw":222.349249},{"c":222.87,"h":223.24,"l":222.26,"n":971,"o":222.46,"t":"2026-10-13T17:30:00Z","v":19547,"vw":222.544424},{"c":222.11,"h":222.82,"l":222.09,"n":727,"o":222.76,"t":"2026-10-13T17:45:00Z","v":9923,"vw":222.399978},{"c":222.11,"h":222.72,"l":221.71,"n":965,"o":222.19,"t":"2026-10-13T18:00:00Z","v":12536,"vw":222.258481},{"c":222.02,"h":222.27,"l":221.36,"n":880,"o":221.7701,"t":"2026-10-13T18:15:00Z","v":13190,"vw":221.830373},{"c":222.1,"h":222.105,"l":220.8,"n":1473,"o":222.1,"t":"2026-10-13T18:30:00Z","v":36408,"vw":221.327542},{"c":222.485,"h":222.665,"l":221.93,"n":723,"o":222.06,"t":"2026-10-13T18:45:00Z","v":9277,"vw":222.455724},{"c":222.185,"h":222.99,"l":221.84,"n":919,"o":222.64,"t":"2026-10-13T19:00:00Z","v":21592,"vw":222.303915},{"c":221.735,"h":222.38,"l":221.49,"n":1058,"o":222.185,"t":"2026-10-13T19:15:00Z","v":21162,"vw":222.047737},{"c":221.85,"h":222.84,"l":221.415,"n":1548,"o":221.725,"t":"2026-10-13T19:30:00Z","v":38321,"vw":222.051504},{"c":221.02,"h":222.05,"l":220.18,"n":5633,"o":221.845,"t":"2026-10-13T19:45:00Z","v":169799,"vw":220.867988},{"c":221.1,"h":221.28,"l":221.01,"n":91,"o":221.01,"t":"2026-10-13T20:00:00Z","v":143011,"vw":221.279209},{"c":221.1,"h":221.1,"l":221.1,"n":1,"o":221.1,"t":"2026-10-13T20:15:00Z","v":47,"vw":221.1},{"c":221.99,"h":222.76,"l":221.99,"n":36,"o":222.76,"t":"2026-10-13T21:15:00Z","v":427,"vw":222.183218},{"c":222.76,"h":222.76,"l":222.76,"n":1,"o":222.76,"t":"2026-10-13T21:30:00Z","v":100,"vw":222.76},{"c":222.75,"h":222.94,"l":222.75,"n":7,"o":222.76,"t":"2026-10-13T21:45:00Z","v":619,"vw":222.855455},{"c":222.95,"h":222.95,"l":222.95,"n":3,"o":222.95,"t":"2026-10-13T22:00:00Z","v":103,"vw":222.95},{"c":222.75,"h":222.75,"l":222.75,"n":1,"o":222.75,"t":"2026-10-13T23:00:00Z","v":50,"vw":222.75},{"c":222.26,"h":222.26,"l":222.26,"n":1,"o":222.26,"t":"2026-10-13T23:15:00Z","v":50,"vw":222.26},{"c":221.7,"h":222.26,"l":221.7,"n":5,"o":222.26,"t":"2026-10-13T23:30:00Z","v":250,"vw":222.1175},{"c":222,"h":223,"l":222,"n":48,"o":222.95,"t":"2026-10-14T11:00:00Z","v":753,"vw":222.237129},{"c":220.97,"h":220.97,"l":220.97,"n":4,"o":220.97,"t":"2026-10-14T11:45:00Z","v":61,"vw":220.97},{"c":221,"h":221,"l":221,"n":1,"o":221,"t":"2026-10-14T12:15:00Z","v":45,"vw":221},{"c":220.41,"h":221.37,"l":220.41,"n":9,"o":221.37,"t":"2026-10-14T12:30:00Z","v":241,"vw":220.915644},{"c":220.26,"h":220.35,"l":220,"n":15,"o":220.09,"t":"2026-10-14T12:45:00Z","v":528,"vw":220.073355},{"c":221.21,"h":221.21,"l":221.21,"n":4,"o":221.21,"t":"2026-10-14T13:00:00Z","v":88,"vw":221.21},{"c":223.855,"h":225,"l":221.23,"n":979,"o":221.23,"t":"2026-10-14T13:30:00Z","v":42567,"vw":222.805211},{"c":222.185,"h":224.56,"l":221.78,"n":970,"o":224.22,"t":"2026-10-14T13:45:00Z","v":25266,"vw":223.741176},{"c":223.03,"h":223.03,"l":220.265,"n":1024,"o":222.015,"t":"2026-10-14T14:00:00Z","v":20733,"vw":221.496601},{"c":222.38,"h":223.3216,"l":221.51,"n":847,"o":223.12,"t":"2026-10-14T14:15:00Z","v":19524,"vw":222.431612},{"c":221.8,"h":222.5758,"l":221.415,"n":848,"o":222.42,"t":"2026-10-14T14:30:00Z","v":19011,"vw":221.965406},{"c":222.52,"h":223.12,"l":221.06,"n":699,"o":221.815,"t":"2026-10-14T14:45:00Z","v":13951,"vw":222.104979},{"c":221.62,"h":222.84,"l":221.43,"n":760,"o":222.84,"t":"2026-10-14T15:00:00Z","v":17139,"vw":222.094163},{"c":221.27,"h":222.43,"l":220.88,"n":845,"o":221.93,"t":"2026-10-14T15:15:00Z","v":16333,"vw":221.737675},{"c":221.685,"h":221.99,"l":220.63,"n":896,"o":221.09,"t":"2026-10-14T15:30:00Z","v":20007,"vw":221.400619},{"c":222.25,"h":222.84,"l":221.875,"n":1259,"o":221.93,"t":"2026-10-14T15:45:00Z","v":28713,"vw":222.469096},{"c":223.34,"h":224.32,"l":221.98,"n":1206,"o":222.18,"t":"2026-10-14T16:00:00Z","v":31811,"vw":223.35172},{"c":224.17,"h":224.17,"l":222.45,"n":871,"o":223.15,"t":"2026-10-14T16:15:00Z","v":17285,"vw":223.303272},{"c":224.025,"h":224.216,"l":222.31,"n":1081,"o":224.06,"t":"2026-10-14T16:30:00Z","v":39779,"vw":223.343487},{"c":223.66,"h":224.605,"l":223.01,"n":1245,"o":223.93,"t":"2026-10-14T16:45:00Z","v":46765,"vw":223.747333},{"c":222.93,"h":223.815,"l":222.5,"n":779,"o":223.69,"t":"2026-10-14T17:00:00Z","v":17089,"vw":223.260429},{"c":223.825,"h":224.4175,"l":222.35,"n":909,"o":222.97,"t":"2026-10-14T17:15:00Z","v":17250,"vw":223.623925},{"c":223.81,"h":224.73,"l":223.43,"n":977,"o":223.595,"t":"2026-10-14T17:30:00Z","v":27732,"vw":224.031824},{"c":225.555,"h":225.79,"l":223.84,"n":1201,"o":223.84,"t":"2026-10-14T17:45:00Z","v":34327,"vw":225.033137},{"c":224.945,"h":225.7613,"l":224.3,"n":820,"o":225.58,"t":"2026-10-14T18:00:00Z","v":16815,"vw":225.143541},{"c":224.69,"h":225.43,"l":224.1,"n":790,"o":225.05,"t":"2026-10-14T18:15:00Z","v":14921,"vw":224.659312},{"c":226.22,"h":226.94,"l":224.2174,"n":1441,"o":224.43,"t":"2026-10-14T18:30:00Z","v":47176,"vw":226.087328},{"c":226.05,"h":228.7,"l":225.54,"n":2465,"o":226.025,"t":"2026-10-14T18:45:00Z","v":87361,"vw":227.328476},{"c":226.35,"h":227.07,"l":225.24,"n":1499,"o":226.025,"t":"2026-10-14T19:00:00Z","v":41105,"vw":226.478302},{"c":227.8,"h":228.39,"l":226.36,"n":1692,"o":226.53,"t":"2026-10-14T19:15:00Z","v":43444,"vw":227.562138},{"c":227.075,"h":228,"l":226.36,"n":2209,"o":227.949,"t":"2026-10-14T19:30:00Z","v":71304,"vw":227.310687},{"c":226.22,"h":227.96,"l":225.8,"n":6863,"o":227.07,"t":"2026-10-14T19:45:00Z","v":249188,"vw":226.72961},{"c":226.23,"h":226.4,"l":226.22,"n":81,"o":226.22,"t":"2026-10-14T20:00:00Z","v":354600,"vw":226.230009},{"c":223.3185,"h":223.3185,"l":223.3185,"n":1,"o":223.3185,"t":"2026-10-14T20:15:00Z","v":80,"vw":223.3185},{"c":226.9,"h":226.9,"l":226.9,"n":1,"o":226.9,"t":"2026-10-14T21:15:00Z","v":47,"vw":226.9},{"c":226.23,"h":226.23,"l":226.23,"n":1,"o":226.23,"t":"2026-10-14T22:00:00Z","v":42,"vw":226.23},{"c":224.2,"h":224.2,"l":224.2,"n":2,"o":224.2,"t":"2026-10-14T23:45:00Z","v":45,"vw":224.2},{"c":226.7,"h":228.26,"l":226.7,"n":33,"o":227,"t":"2026-10-15T08:00:00Z","v":478,"vw":227.459649},{"c":226.61,"h":226.62,"l":226.61,"n":7,"o":226.62,"t":"2026-10-15T08:15:00Z","v":145,"vw":226.615326},{"c":226.25,"h":226.25,"l":226.22,"n":3,"o":226.22,"t":"2026-10-15T08:30:00Z","v":102,"vw":226.235149},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-15T10:00:00Z","v":50,"vw":225},{"c":228.45,"h":228.45,"l":225.5,"n":2,"o":225.5,"t":"2026-10-15T10:15:00Z","v":200,"vw":226.975},{"c":228.31,"h":228.98,"l":227,"n":50,"o":227,"t":"2026-10-15T11:00:00Z","v":921,"vw":227.605037},{"c":227.5,"h":227.5,"l":227,"n":33,"o":227.06,"t":"2026-10-15T11:15:00Z","v":772,"vw":227.072482},{"c":227.26,"h":227.26,"l":227.26,"n":1,"o":227.26,"t":"2026-10-15T11:45:00Z","v":50,"vw":227.26},{"c":227.02,"h":228.92,"l":227,"n":34,"o":227.3,"t":"2026-10-15T12:00:00Z","v":1252,"vw":227.301601},{"c":227.5,"h":227.5,"l":227,"n":26,"o":227,"t":"2026-10-15T12:30:00Z","v":731,"vw":227.090749},{"c":228.3,"h":228.3,"l":227.4,"n":21,"o":227.4,"t":"2026-10-15T13:00:00Z","v":756,"vw":228.119218},{"c":230.01,"h":230.01,"l":228.6,"n":36,"o":228.6,"t":"2026-10-15T13:15:00Z","v":840,"vw":228.763085},{"c":233.37,"h":237.45,"l":229.95,"n":1468,"o":229.95,"t":"2026-10-15T13:30:00Z","v":56349,"vw":233.175836},{"c":240.425,"h":240.425,"l":233.135,"n":1924,"o":233.39,"t":"2026-10-15T13:45:00Z","v":75037,"vw":236.749919},{"c":243.56,"h":244,"l":239.63,"n":2137,"o":240.425,"t":"2026-10-15T14:00:00Z","v":61361,"vw":242.301494},{"c":241.08,"h":244.39,"l":239.38,"n":1190,"o":243.605,"t":"2026-10-15T14:15:00Z","v":31568,"vw":241.571172},{"c":241.205,"h":241.43,"l":239.1,"n":1076,"o":241.16,"t":"2026-10-15T14:30:00Z","v":36813,"vw":240.408592},{"c":242.765,"h":242.79,"l":239.5501,"n":1544,"o":241.45,"t":"2026-10-15T14:45:00Z","v":46861,"vw":240.89284},{"c":243.1359,"h":244.25,"l":242.64,"n":1550,"o":242.7,"t":"2026-10-15T15:00:00Z","v":36803,"vw":243.706102},{"c":240.42,"h":243.365,"l":239.58,"n":2299,"o":243.33,"t":"2026-10-15T15:15:00Z","v":83931,"vw":241.235418},{"c":239.75,"h":240.71,"l":239.4814,"n":1005,"o":240.44,"t":"2026-10-15T15:30:00Z","v":24068,"vw":240.092818},{"c":239.515,"h":240.18,"l":238.8105,"n":941,"o":239.93,"t":"2026-10-15T15:45:00Z","v":21331,"vw":239.573854},{"c":238.45,"h":239.9899,"l":238.15,"n":784,"o":239.57,"t":"2026-10-15T16:00:00Z","v":17257,"vw":238.791064},{"c":238.97,"h":239,"l":237.9106,"n":591,"o":238.39,"t":"2026-10-15T16:15:00Z","v":10458,"vw":238.35309},{"c":239.24,"h":239.97,"l":238.55,"n":946,"o":239.21,"t":"2026-10-15T16:30:00Z","v":25958,"vw":239.280129},{"c":239.28,"h":239.285,"l":238.1,"n":715,"o":239.18,"t":"2026-10-15T16:45:00Z","v":14834,"vw":238.546592},{"c":238.66,"h":239.44,"l":237.59,"n":868,"o":239.44,"t":"2026-10-15T17:00:00Z","v":22576,"vw":238.143738},{"c":238.215,"h":238.53,"l":236.96,"n":811,"o":238.405,"t":"2026-10-15T17:15:00Z","v":24081,"vw":237.514222},{"c":237.78,"h":238.67,"l":237.78,"n":655,"o":238.215,"t":"2026-10-15T17:30:00Z","v":15456,"vw":238.316288},{"c":237.83,"h":238.46,"l":237.31,"n":884,"o":237.98,"t":"2026-10-15T17:45:00Z","v":20171,"vw":237.732835},{"c":237.415,"h":238.15,"l":236.875,"n":833,"o":237.77,"t":"2026-10-15T18:00:00Z","v":24671,"vw":237.638795},{"c":236.5,"h":237.605,"l":236.35,"n":744,"o":237.415,"t":"2026-10-15T18:15:00Z","v":18643,"vw":236.926804},{"c":236.88,"h":237.33,"l":235.92,"n":769,"o":236.1,"t":"2026-10-15T18:30:00Z","v":13383,"vw":236.701145},{"c":237.65,"h":237.65,"l":236.64,"n":979,"o":236.64,"t":"2026-10-15T18:45:00Z","v":19622,"vw":237.05613},{"c":237.02,"h":238.34,"l":237.02,"n":875,"o":237.75,"t":"2026-10-15T19:00:00Z","v":21552,"vw":237.87795},{"c":237.7575,"h":238.38,"l":236.75,"n":1080,"o":236.99,"t":"2026-10-15T19:15:00Z","v":21101,"vw":237.6447},{"c":238.915,"h":239.12,"l":237.175,"n":1728,"o":237.705,"t":"2026-10-15T19:30:00Z","v":40450,"vw":238.033218},{"c":239.03,"h":239.26,"l":237.26,"n":5019,"o":238.71,"t":"2026-10-15T19:45:00Z","v":154785,"vw":238.47309},{"c":238.91,"h":239.03,"l":238.91,"n":73,"o":239.03,"t":"2026-10-15T20:00:00Z","v":173177,"vw":238.911076},{"c":238.91,"h":238.91,"l":238.91,"n":4,"o":238.91,"t":"2026-10-15T20:30:00Z","v":101,"vw":238.91},{"c":237.71,"h":237.71,"l":234.5,"n":73,"o":235.67,"t":"2026-10-15T21:00:00Z","v":2683,"vw":235.849533},{"c":237,"h":237,"l":237,"n":2,"o":237,"t":"2026-10-15T23:45:00Z","v":58,"vw":237},{"c":237.23,"h":237.23,"l":237.23,"n":6,"o":237.23,"t":"2026-10-16T08:00:00Z","v":105,"vw":237.23},{"c":240.8,"h":240.8,"l":240.8,"n":1,"o":240.8,"t":"2026-10-16T11:00:00Z","v":125,"vw":240.8},{"c":241.7,"h":241.7,"l":241.7,"n":10,"o":241.7,"t":"2026-10-16T11:15:00Z","v":237,"vw":241.7},{"c":242.4209,"h":242.4209,"l":240.96,"n":3,"o":240.96,"t":"2026-10-16T11:30:00Z","v":95,"vw":241.733418},{"c":240.5,"h":240.5,"l":240.5,"n":5,"o":240.5,"t":"2026-10-16T11:45:00Z","v":188,"vw":240.5},{"c":242.2001,"h":242.2001,"l":241.99,"n":13,"o":241.99,"t":"2026-10-16T13:00:00Z","v":256,"vw":242.091456},{"c":238.02,"h":243.095,"l":237.61,"n":838,"o":241.86,"t":"2026-10-16T13:30:00Z","v":30435,"vw":240.183962},{"c":238.65,"h":238.98,"l":237,"n":1055,"o":237.39,"t":"2026-10-16T13:45:00Z","v":31356,"vw":238.098283},{"c":233.54,"h":238.84,"l":233.47,"n":1348,"o":238.45,"t":"2026-10-16T14:00:00Z","v":43262,"vw":236.859505},{"c":229.81,"h":234.8,"l":229.32,"n":949,"o":233.97,"t":"2026-10-16T14:15:00Z","v":21075,"vw":233.123778},{"c":231.26,"h":231.26,"l":227.06,"n":1221,"o":229.8,"t":"2026-10-16T14:30:00Z","v":37173,"vw":229.326851},{"c":228.59,"h":231.97,"l":228.3,"n":1025,"o":231.02,"t":"2026-10-16T14:45:00Z","v":27264,"vw":230.427977},{"c":226.68,"h":229.17,"l":224.88,"n":1143,"o":228.56,"t":"2026-10-16T15:00:00Z","v":28381,"vw":226.534892},{"c":225.62,"h":227.2,"l":225,"n":966,"o":226.61,"t":"2026-10-16T15:15:00Z","v":25983,"vw":226.047327},{"c":227.0025,"h":227.1493,"l":225.13,"n":900,"o":225.545,"t":"2026-10-16T15:30:00Z","v":21803,"vw":226.174019},{"c":226.78,"h":228.235,"l":226.56,"n":1030,"o":227.04,"t":"2026-10-16T15:45:00Z","v":25816,"vw":227.457605},{"c":226.85,"h":227.125,"l":225.39,"n":856,"o":226.54,"t":"2026-10-16T16:00:00Z","v":17071,"vw":226.407429},{"c":226.18,"h":227.545,"l":225.96,"n":713,"o":227.38,"t":"2026-10-16T16:15:00Z","v":11177,"vw":226.519836},{"c":227.62,"h":227.62,"l":225.731,"n":710,"o":225.98,"t":"2026-10-16T16:30:00Z","v":13232,"vw":226.469738},{"c":227.565,"h":228.19,"l":226.23,"n":788,"o":227.77,"t":"2026-10-16T16:45:00Z","v":14189,"vw":227.362742},{"c":225.61,"h":227.825,"l":225.51,"n":862,"o":227.79,"t":"2026-10-16T17:00:00Z","v":14930,"vw":226.548892},{"c":227.11,"h":227.145,"l":225.04,"n":1252,"o":225.71,"t":"2026-10-16T17:15:00Z","v":29428,"vw":225.836837},{"c":227.27,"h":228.26,"l":227.055,"n":1125,"o":227.15,"t":"2026-10-16T17:30:00Z","v":27375,"vw":227.582507},{"c":227.41,"h":227.67,"l":226.47,"n":736,"o":227.27,"t":"2026-10-16T17:45:00Z","v":15111,"vw":227.235619},{"c":228.57,"h":228.57,"l":226.965,"n":974,"o":227.445,"t":"2026-10-16T18:00:00Z","v":25383,"vw":227.365225},{"c":228.085,"h":228.77,"l":227.12,"n":1148,"o":228.27,"t":"2026-10-16T18:15:00Z","v":55549,"vw":228.298374},{"c":228.81,"h":229.32,"l":228.15,"n":1318,"o":228.33,"t":"2026-10-16T18:30:00Z","v":37539,"vw":228.660248},{"c":229.67,"h":230.415,"l":228.75,"n":1248,"o":229.13,"t":"2026-10-16T18:45:00Z","v":32907,"vw":229.74788},{"c":230.74,"h":231.25,"l":229.57,"n":1488,"o":229.65,"t":"2026-10-16T19:00:00Z","v":45315,"vw":230.472315},{"c":230.56,"h":231.09,"l":230.08,"n":1274,"o":230.74,"t":"2026-10-16T19:15:00Z","v":30380,"vw":230.721615},{"c":230.91,"h":231.475,"l":230.31,"n":1817,"o":230.84,"t":"2026-10-16T19:30:00Z","v":41834,"vw":230.762209},{"c":230.94,"h":231.72,"l":230.45,"n":4467,"o":231.08,"t":"2026-10-16T19:45:00Z","v":112645,"vw":231.090805},{"c":230.94,"h":231.09,"l":230.94,"n":52,"o":231.09,"t":"2026-10-16T20:00:00Z","v":179650,"vw":230.94046},{"c":230.94,"h":230.94,"l":230.94,"n":1,"o":230.94,"t":"2026-10-16T20:30:00Z","v":80,"vw":230.94},{"c":230.94,"h":231.01,"l":230.94,"n":6,"o":231.01,"t":"2026-10-16T21:45:00Z","v":200,"vw":230.955054}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.869333333333333,"strike":357.1111111111111,"iv":0.9644697777777778,"gamma":0.0026093333333333333,"theta":-0.17349822222222222,"vega":0.12530711111111112,"rho":0.01889258950177878,"breakevenPct":55.87617755453558},{"delta":0.15,"premium":3.9449820788530463,"strike":307.7060931899642,"iv":0.7880931899641577,"gamma":0.004137634408602151,"theta":-0.1907336917562724,"vega":0.16651075268817203,"rho":0.02865486511676598,"breakevenPct":34.94893706972253},{"delta":0.2,"premium":5.758964879852126,"strike":294.731977818854,"iv":0.8012310536044362,"gamma":0.004863401109057301,"theta":-0.23290351201478743,"vega":0.19927911275415897,"rho":0.037869623675464724,"breakevenPct":30.116455658918387},{"delta":0.25,"premium":7.238461538461538,"strike":279.2899408284024,"iv":0.7589934911242604,"gamma":0.0058426035502958575,"theta":-0.25163254437869825,"vega":0.22706923076923077,"rho":0.047359269512694355,"breakevenPct":24.070495525618746},{"delta":0.3,"premium":9.192622950819674,"strike":269.5678092399404,"iv":0.758970044709389,"gamma":0.0064129657228017885,"theta":-0.2758688524590164,"vega":0.24850760059612517,"rho":0.056481166967245,"breakevenPct":20.706864203152367},{"delta":0.35,"premium":11.651639344262295,"strike":262.11624441132636,"iv":0.7825915052160953,"gamma":0.006636512667660209,"theta":-0.3029180327868852,"vega":0.2641558867362146,"rho":0.06517706344291142,"breakevenPct":18.545026307953883},{"delta":0.4,"premium":14.060378912685339,"strike":254.1021416803954,"iv":0.7864690280065898,"gamma":0.006876935749588139,"theta":-0.31791334431630974,"vega":0.2754415156507414,"rho":0.07391327298207956,"breakevenPct":16.117831728189458},{"delta":0.45,"premium":16.759637681159422,"strike":246.36231884057972,"iv":0.7912297101449275,"gamma":0.006963623188405797,"theta":-0.3282382608695652,"vega":0.28205521739130435,"rho":0.08240107750849524,"breakevenPct":13.93520244294584},{"delta":0.5,"premium":19.76094674556213,"strike":239.0976331360947,"iv":0.8021247041420119,"gamma":0.0069,"theta":-0.33681346153846153,"vega":0.2849931952662722,"rho":0.09063056031180633,"breakevenPct":12.089105344096645},{"delta":0.55,"premium":22.719526627218936,"strike":231.70118343195264,"iv":0.7949501479289941,"gamma":0.0069,"theta":-0.33200576923076924,"vega":0.2824784023668639,"rho":0.0988885900149872,"breakevenPct":10.167450445644583},{"delta":0.6,"premium":25.728410689170182,"strike":224.58509142053447,"iv":0.7796544303797469,"gamma":0.0069,"theta":-0.3186623066104079,"vega":0.27513136427566803,"rho":0.10711336159400558,"breakevenPct":8.38897640499898},{"delta":0.65,"premium":29.074965034965036,"strike":217.56643356643357,"iv":0.7670048951048951,"gamma":0.006753986013986014,"theta":-0.30226475524475527,"vega":0.2639731468531468,"rho":0.11503369771936672,"breakevenPct":6.798908201870007},{"delta":0.7,"premium":33.026013986013986,"strike":210.57342657342656,"iv":0.7638580419580419,"gamma":0.006334405594405595,"theta":-0.2849220979020979,"vega":0.24837874125874124,"rho":0.12240226721219061,"breakevenPct":5.4817011169310454},{"delta":0.75,"premium":38.68634146341464,"strike":202.53658536585365,"iv":0.7847214634146342,"gamma":0.005628292682926829,"theta":-0.26812536585365854,"vega":0.22642634146341462,"rho":0.12821043870076324,"breakevenPct":4.452640005745342},{"delta":0.8,"premium":45.045578231292524,"strike":193.9455782312925,"iv":0.8042435374149658,"gamma":0.0048367346938775506,"theta":-0.24504013605442168,"vega":0.19979523809523803,"rho":0.1333407842985359,"breakevenPct":3.486254638687556},{"delta":0.85,"premium":52.560624999999995,"strike":184.1875,"iv":0.81558875,"gamma":0.004018750000000001,"theta":-0.20961500000000002,"vega":0.16647000000000003,"rho":0.13738968450904554,"breakevenPct":2.51499307179354},{"delta":0.9,"premium":58.112893081761015,"strike":176.35220125786162,"iv":0.7574232704402515,"gamma":0.0032352201257861628,"theta":-0.1517849056603773,"vega":0.12512641509433958,"rho":0.14329604188737355,"breakevenPct":1.526411336114417}],"put":[{"delta":0.1,"premium":3.1797385620915035,"strike":171.79738562091504,"iv":0.8392633986928104,"gamma":0.002943790849673203,"theta":-0.14738562091503268,"vega":0.1253967320261438,"rho":-0.02577331172702695,"breakevenPct":26.986383017743336},{"delta":0.15,"premium":4.903102189781022,"strike":185.70559610705595,"iv":0.7828150851581508,"gamma":0.004156447688564477,"theta":-0.18220194647201945,"vega":0.1664501216545012,"rho":-0.03877099445686386,"breakevenPct":21.71018709739545},{"delta":0.2,"premium":7.524898785425101,"strike":192.9757085020243,"iv":0.8291396761133603,"gamma":0.004738056680161943,"theta":-0.23103927125506074,"vega":0.20002712550607288,"rho":-0.052486126702308226,"breakevenPct":19.697406375422535},{"delta":0.25,"premium":10.464235500878734,"strike":200.80843585237258,"iv":0.8533369068541301,"gamma":0.005172759226713532,"theta":-0.269291388400703,"vega":0.22698066783831283,"rho":-0.06650258552333502,"breakevenPct":17.578505087254765},{"delta":0.3,"premium":12.79288224956063,"strike":209.5957820738137,"iv":0.816781546572935,"gamma":0.005963620386643233,"theta":-0.2811543057996485,"vega":0.24850966608084357,"rho":-0.07999224377205923,"breakevenPct":14.781804873883662},{"delta":0.35,"premium":15.987723214285712,"strike":217.09821428571428,"iv":0.8164486607142857,"gamma":0.006354910714285714,"theta":-0.29752901785714286,"vega":0.2639803571428571,"rho":-0.094230385564734,"breakevenPct":12.916562279627362},{"delta":0.4,"premium":19.345760233918128,"strike":224.45906432748538,"iv":0.8120058479532163,"gamma":0.006633771929824561,"theta":-0.30721052631578943,"vega":0.2752062865497076,"rho":-0.10862104262003726,"breakevenPct":11.183292589604546},{"delta":0.45,"premium":23.01711509715994,"strike":231.80866965620328,"iv":0.8071384155455904,"gamma":0.006818086696562032,"theta":-0.3120500747384155,"vega":0.28243303437967116,"rho":-0.12329596615054474,"breakevenPct":9.59056267470193},{"delta":0.5,"premium":27.426681614349775,"strike":239.28251121076232,"iv":0.8126690582959641,"gamma":0.0068928251121076235,"theta":-0.3155627802690583,"vega":0.2850488789237668,"rho":-0.1386281286415946,"breakevenPct":8.263692042776235},{"delta":0.55,"premium":32.264883720930236,"strike":247.0077519379845,"iv":0.8125693023255814,"gamma":0.006829922480620154,"theta":-0.3105741085271318,"vega":0.2822866666666667,"rho":-0.15436876667556368,"breakevenPct":7.013567066314079},{"delta":0.6,"premium":37.4060606060606,"strike":254.896331738437,"iv":0.8077464114832537,"gamma":0.0067020733652312595,"theta":-0.298899043062201,"vega":0.2753692185007975,"rho":-0.17039301409228383,"breakevenPct":5.823906152084357},{"delta":0.65,"premium":43.2249547920434,"strike":263.25497287522603,"iv":0.8032278481012658,"gamma":0.0064698010849909586,"theta":-0.2823947558770344,"vega":0.26419439421338153,"rho":-0.18704840154409558,"breakevenPct":4.72416295003783},{"delta":0.7,"premium":50.673218390804585,"strike":272.91954022988506,"iv":0.8089259770114942,"gamma":0.006024827586206897,"theta":-0.2639455172413793,"vega":0.24820758620689656,"rho":-0.20522362570539907,"breakevenPct":3.7644748250279485},{"delta":0.75,"premium":60.636649874055415,"strike":284.8362720403023,"iv":0.8265813602015113,"gamma":0.005358186397984886,"theta":-0.24259874055415617,"vega":0.22681435768261965,"rho":-0.2257719758775053,"breakevenPct":2.918670578398351},{"delta":0.8,"premium":71.13366336633666,"strike":297.3019801980198,"iv":0.8270076732673267,"gamma":0.004734900990099009,"theta":-0.20852574257425738,"vega":0.19981336633663363,"rho":-0.2468418249546813,"breakevenPct":2.0662003846526504},{"delta":0.85,"premium":85.40285714285713,"strike":313.37142857142857,"iv":0.8341457142857143,"gamma":0.003931428571428572,"theta":-0.16816114285714287,"vega":0.1666834285714286,"rho":-0.27147481784943495,"breakevenPct":1.286666914102606},{"delta":0.9,"premium":108.28280542986427,"strike":337.87330316742083,"iv":0.8589633484162896,"gamma":0.0028850678733031666,"theta":-0.11977828054298637,"vega":0.12531085972850675,"rho":-0.3043658659187216,"breakevenPct":0.5843518933244283}]},"raw":{"call":[{"delta":0.1,"premium":2.869333333333333,"strike":357.1111111111111,"iv":0.9644697777777778,"gamma":0.0026093333333333333,"theta":-0.17349822222222222,"vega":0.12530711111111112,"rho":0.01889258950177878,"breakevenPct":55.87617755453558},{"delta":0.15,"premium":3.9449820788530463,"strike":307.7060931899642,"iv":0.7880931899641577,"gamma":0.004137634408602151,"theta":-0.1907336917562724,"vega":0.16651075268817203,"rho":0.02865486511676598,"breakevenPct":34.94893706972253},{"delta":0.2,"premium":5.758964879852126,"strike":294.731977818854,"iv":0.8012310536044362,"gamma":0.004863401109057301,"theta":-0.23290351201478743,"vega":0.19927911275415897,"rho":0.037869623675464724,"breakevenPct":30.116455658918387},{"delta":0.25,"premium":7.238461538461538,"strike":279.2899408284024,"iv":0.7589934911242604,"gamma":0.0058426035502958575,"theta":-0.25163254437869825,"vega":0.22706923076923077,"rho":0.047359269512694355,"breakevenPct":24.070495525618746},{"delta":0.3,"premium":9.192622950819674,"strike":269.5678092399404,"iv":0.758970044709389,"gamma":0.0064129657228017885,"theta":-0.2758688524590164,"vega":0.24850760059612517,"rho":0.056481166967245,"breakevenPct":20.706864203152367},{"delta":0.35,"premium":11.651639344262295,"strike":262.11624441132636,"iv":0.7825915052160953,"gamma":0.006636512667660209,"theta":-0.3029180327868852,"vega":0.2641558867362146,"rho":0.06517706344291142,"breakevenPct":18.545026307953883},{"delta":0.4,"premium":14.060378912685339,"strike":254.1021416803954,"iv":0.7864690280065898,"gamma":0.006876935749588139,"theta":-0.31791334431630974,"vega":0.2754415156507414,"rho":0.07391327298207956,"breakevenPct":16.117831728189458},{"delta":0.45,"premium":16.759637681159422,"strike":246.36231884057972,"iv":0.7912297101449275,"gamma":0.006963623188405797,"theta":-0.3282382608695652,"vega":0.28205521739130435,"rho":0.08240107750849524,"breakevenPct":13.93520244294584},{"delta":0.5,"premium":19.76094674556213,"strike":239.0976331360947,"iv":0.8021247041420119,"gamma":0.0069,"theta":-0.33681346153846153,"vega":0.2849931952662722,"rho":0.09063056031180633,"breakevenPct":12.089105344096645},{"delta":0.55,"premium":22.719526627218936,"strike":231.70118343195264,"iv":0.7949501479289941,"gamma":0.0069,"theta":-0.33200576923076924,"vega":0.2824784023668639,"rho":0.0988885900149872,"breakevenPct":10.167450445644583},{"delta":0.6,"premium":25.728410689170182,"strike":224.58509142053447,"iv":0.7796544303797469,"gamma":0.0069,"theta":-0.3186623066104079,"vega":0.27513136427566803,"rho":0.10711336159400558,"breakevenPct":8.38897640499898},{"delta":0.65,"premium":29.074965034965036,"strike":217.56643356643357,"iv":0.7670048951048951,"gamma":0.006753986013986014,"theta":-0.30226475524475527,"vega":0.2639731468531468,"rho":0.11503369771936672,"breakevenPct":6.798908201870007},{"delta":0.7,"premium":33.026013986013986,"strike":210.57342657342656,"iv":0.7638580419580419,"gamma":0.006334405594405595,"theta":-0.2849220979020979,"vega":0.24837874125874124,"rho":0.12240226721219061,"breakevenPct":5.4817011169310454},{"delta":0.75,"premium":38.68634146341464,"strike":202.53658536585365,"iv":0.7847214634146342,"gamma":0.005628292682926829,"theta":-0.26812536585365854,"vega":0.22642634146341462,"rho":0.12821043870076324,"breakevenPct":4.452640005745342},{"delta":0.8,"premium":45.045578231292524,"strike":193.9455782312925,"iv":0.8042435374149658,"gamma":0.0048367346938775506,"theta":-0.24504013605442168,"vega":0.19979523809523803,"rho":0.1333407842985359,"breakevenPct":3.486254638687556},{"delta":0.85,"premium":52.560624999999995,"strike":184.1875,"iv":0.81558875,"gamma":0.004018750000000001,"theta":-0.20961500000000002,"vega":0.16647000000000003,"rho":0.13738968450904554,"breakevenPct":2.51499307179354},{"delta":0.9,"premium":58.112893081761015,"strike":176.35220125786162,"iv":0.7574232704402515,"gamma":0.0032352201257861628,"theta":-0.1517849056603773,"vega":0.12512641509433958,"rho":0.14329604188737355,"breakevenPct":1.526411336114417}],"put":[{"delta":0.1,"premium":3.1797385620915035,"strike":171.79738562091504,"iv":0.8392633986928104,"gamma":0.002943790849673203,"theta":-0.14738562091503268,"vega":0.1253967320261438,"rho":-0.02577331172702695,"breakevenPct":26.986383017743336},{"delta":0.15,"premium":4.903102189781022,"strike":185.70559610705595,"iv":0.7828150851581508,"gamma":0.004156447688564477,"theta":-0.18220194647201945,"vega":0.1664501216545012,"rho":-0.03877099445686386,"breakevenPct":21.71018709739545},{"delta":0.2,"premium":7.524898785425101,"strike":192.9757085020243,"iv":0.8291396761133603,"gamma":0.004738056680161943,"theta":-0.23103927125506074,"vega":0.20002712550607288,"rho":-0.052486126702308226,"breakevenPct":19.697406375422535},{"delta":0.25,"premium":10.464235500878734,"strike":200.80843585237258,"iv":0.8533369068541301,"gamma":0.005172759226713532,"theta":-0.269291388400703,"vega":0.22698066783831283,"rho":-0.06650258552333502,"breakevenPct":17.578505087254765},{"delta":0.3,"premium":12.79288224956063,"strike":209.5957820738137,"iv":0.816781546572935,"gamma":0.005963620386643233,"theta":-0.2811543057996485,"vega":0.24850966608084357,"rho":-0.07999224377205923,"breakevenPct":14.781804873883662},{"delta":0.35,"premium":15.987723214285712,"strike":217.09821428571428,"iv":0.8164486607142857,"gamma":0.006354910714285714,"theta":-0.29752901785714286,"vega":0.2639803571428571,"rho":-0.094230385564734,"breakevenPct":12.916562279627362},{"delta":0.4,"premium":19.345760233918128,"strike":224.45906432748538,"iv":0.8120058479532163,"gamma":0.006633771929824561,"theta":-0.30721052631578943,"vega":0.2752062865497076,"rho":-0.10862104262003726,"breakevenPct":11.183292589604546},{"delta":0.45,"premium":23.01711509715994,"strike":231.80866965620328,"iv":0.8071384155455904,"gamma":0.006818086696562032,"theta":-0.3120500747384155,"vega":0.28243303437967116,"rho":-0.12329596615054474,"breakevenPct":9.59056267470193},{"delta":0.5,"premium":27.426681614349775,"strike":239.28251121076232,"iv":0.8126690582959641,"gamma":0.0068928251121076235,"theta":-0.3155627802690583,"vega":0.2850488789237668,"rho":-0.1386281286415946,"breakevenPct":8.263692042776235},{"delta":0.55,"premium":32.264883720930236,"strike":247.0077519379845,"iv":0.8125693023255814,"gamma":0.006829922480620154,"theta":-0.3105741085271318,"vega":0.2822866666666667,"rho":-0.15436876667556368,"breakevenPct":7.013567066314079},{"delta":0.6,"premium":37.4060606060606,"strike":254.896331738437,"iv":0.8077464114832537,"gamma":0.0067020733652312595,"theta":-0.298899043062201,"vega":0.2753692185007975,"rho":-0.17039301409228383,"breakevenPct":5.823906152084357},{"delta":0.65,"premium":43.2249547920434,"strike":263.25497287522603,"iv":0.8032278481012658,"gamma":0.0064698010849909586,"theta":-0.2823947558770344,"vega":0.26419439421338153,"rho":-0.18704840154409558,"breakevenPct":4.72416295003783},{"delta":0.7,"premium":50.673218390804585,"strike":272.91954022988506,"iv":0.8089259770114942,"gamma":0.006024827586206897,"theta":-0.2639455172413793,"vega":0.24820758620689656,"rho":-0.20522362570539907,"breakevenPct":3.7644748250279485},{"delta":0.75,"premium":60.636649874055415,"strike":284.8362720403023,"iv":0.8265813602015113,"gamma":0.005358186397984886,"theta":-0.24259874055415617,"vega":0.22681435768261965,"rho":-0.2257719758775053,"breakevenPct":2.918670578398351},{"delta":0.8,"premium":71.13366336633666,"strike":297.3019801980198,"iv":0.8270076732673267,"gamma":0.004734900990099009,"theta":-0.20852574257425738,"vega":0.19981336633663363,"rho":-0.2468418249546813,"breakevenPct":2.0662003846526504},{"delta":0.85,"premium":85.40285714285713,"strike":313.37142857142857,"iv":0.8341457142857143,"gamma":0.003931428571428572,"theta":-0.16816114285714287,"vega":0.1666834285714286,"rho":-0.27147481784943495,"breakevenPct":1.286666914102606},{"delta":0.9,"premium":108.28280542986427,"strike":337.87330316742083,"iv":0.8589633484162896,"gamma":0.0028850678733031666,"theta":-0.11977828054298637,"vega":0.12531085972850675,"rho":-0.3043658659187216,"breakevenPct":0.5843518933244283}]}},"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"}}