{"symbol":"IT","url":"https://intraalpha.com/companies/IT","capturedAt":"2026-10-22T23:50:16.480Z","state":"ready","quote":{"symbol":"IT","last_price":234.44,"prev_close":219.57,"regular_close":234.44,"change":14.87,"change_pct":6.7723,"regular_change":14.87,"regular_change_pct":6.7723,"extended_change":0,"extended_change_pct":0,"bid":225.46,"ask":245,"bid_size":100,"ask_size":100,"volume":1153792,"vwap":230.75342,"open":221.23,"high":234.53,"low":221.23,"close":234.44,"trade_count":26051,"last_trade_at":"2026-10-22T23:00:00.002609004Z","last_quote_at":"2026-10-22T23:31:17.653241265Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:57.29234922-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IT","fetched_at":"2026-10-22T23:50:16.063618+00:00","name":"Gartner Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Gartner, Inc, officially known as Gartner, is a global research and advisory firm providing information, advice, and tools for leaders in IT, finance, HR, customer service and support, communications, legal and compliance, marketing, sales, and supply chain functions. Its headquarters are in Stamford, Connecticut, United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13865622000,"ebitda":1383901000,"pe_ratio":19.85,"peg_ratio":0.709,"book_value":-2.598,"dividend_per_share":null,"dividend_yield":null,"eps":11.06,"revenue_ttm":6463626000,"gross_profit_ttm":4500596000,"profit_margin":0.12,"operating_margin_ttm":0.226,"return_on_assets_ttm":0.102,"return_on_equity_ttm":1.136,"quarterly_earnings_growth":0.331,"quarterly_revenue_growth":-0.006,"analyst_target_price":193.77,"analyst_number":0,"beta":0.978,"fifty_two_week_high":257.69,"fifty_two_week_low":124.25,"fifty_day_ma":190.32,"two_hundred_day_ma":169.84,"shares_outstanding":63149000,"forward_pe":11.31,"price_to_sales":2.145,"price_to_book":160.06,"ev_to_revenue":2.016,"ev_to_ebitda":9.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:16.063618+00:00"},"optionObservedAt":"2026-10-22T19:57:59.331Z","bars":[{"c":201.2001,"h":202.345,"l":199.1,"n":364,"o":199.1,"t":"2026-10-15T13:30:00Z","v":14539,"vw":200.801062},{"c":203.43,"h":203.43,"l":201.94,"n":292,"o":201.94,"t":"2026-10-15T13:35:00Z","v":11530,"vw":202.454074},{"c":202.91,"h":203.325,"l":202.12,"n":275,"o":203.26,"t":"2026-10-15T13:40:00Z","v":8646,"vw":202.848994},{"c":202.625,"h":203.35,"l":202.625,"n":209,"o":203,"t":"2026-10-15T13:45:00Z","v":4724,"vw":203.115252},{"c":202.345,"h":203.17,"l":202.14,"n":251,"o":202.74,"t":"2026-10-15T13:50:00Z","v":5216,"vw":202.713036},{"c":202.9125,"h":203.5,"l":202.315,"n":404,"o":202.33,"t":"2026-10-15T13:55:00Z","v":15137,"vw":202.67251},{"c":203.865,"h":204.37,"l":203.07,"n":529,"o":203.07,"t":"2026-10-15T14:00:00Z","v":12990,"vw":203.905259},{"c":204.1075,"h":204.39,"l":203.695,"n":403,"o":204.285,"t":"2026-10-15T14:05:00Z","v":10108,"vw":204.009954},{"c":206.04,"h":206.16,"l":204,"n":624,"o":204.385,"t":"2026-10-15T14:10:00Z","v":15889,"vw":204.891726},{"c":205.085,"h":206.94,"l":205.085,"n":386,"o":206.325,"t":"2026-10-15T14:15:00Z","v":7913,"vw":205.957416},{"c":204.98,"h":204.98,"l":204.2808,"n":301,"o":204.83,"t":"2026-10-15T14:20:00Z","v":6355,"vw":204.605671},{"c":205.19,"h":205.5941,"l":204.85,"n":365,"o":204.88,"t":"2026-10-15T14:25:00Z","v":8901,"vw":205.302951},{"c":206.36,"h":206.99,"l":205.485,"n":521,"o":205.485,"t":"2026-10-15T14:30:00Z","v":19132,"vw":206.184417},{"c":206.63,"h":207.22,"l":205.945,"n":406,"o":206,"t":"2026-10-15T14:35:00Z","v":12903,"vw":206.321475},{"c":206.29,"h":206.88,"l":206.1475,"n":416,"o":206.77,"t":"2026-10-15T14:40:00Z","v":7445,"vw":206.656602},{"c":206.58,"h":206.59,"l":205.7,"n":418,"o":206.15,"t":"2026-10-15T14:45:00Z","v":6640,"vw":206.156928},{"c":206.96,"h":206.96,"l":206.22,"n":268,"o":206.22,"t":"2026-10-15T14:50:00Z","v":5231,"vw":206.500805},{"c":207.19,"h":207.19,"l":206.71,"n":289,"o":206.71,"t":"2026-10-15T14:55:00Z","v":3371,"vw":206.891408},{"c":208,"h":208,"l":207.36,"n":262,"o":207.36,"t":"2026-10-15T15:00:00Z","v":6652,"vw":207.793383},{"c":207.75,"h":208.2499,"l":207.75,"n":240,"o":208.04,"t":"2026-10-15T15:05:00Z","v":4604,"vw":207.995254},{"c":207.28,"h":208.06,"l":207.25,"n":322,"o":207.9,"t":"2026-10-15T15:10:00Z","v":6264,"vw":207.636881},{"c":206.87,"h":207.17,"l":206.61,"n":284,"o":207.05,"t":"2026-10-15T15:15:00Z","v":5562,"vw":206.865141},{"c":206.385,"h":206.82,"l":206.29,"n":197,"o":206.82,"t":"2026-10-15T15:20:00Z","v":3490,"vw":206.509436},{"c":206.79,"h":206.81,"l":206.14,"n":305,"o":206.59,"t":"2026-10-15T15:25:00Z","v":4567,"vw":206.520277},{"c":207.21,"h":207.21,"l":206.51,"n":419,"o":206.55,"t":"2026-10-15T15:30:00Z","v":14310,"vw":206.921754},{"c":207.82,"h":207.82,"l":207.17,"n":307,"o":207.29,"t":"2026-10-15T15:35:00Z","v":6604,"vw":207.564678},{"c":207.49,"h":207.745,"l":207.09,"n":264,"o":207.745,"t":"2026-10-15T15:40:00Z","v":7851,"vw":207.443276},{"c":207.805,"h":208.32,"l":207.20653,"n":415,"o":207.20653,"t":"2026-10-15T15:45:00Z","v":10974,"vw":207.720816},{"c":207.63,"h":208.21,"l":207.47,"n":769,"o":207.805,"t":"2026-10-15T15:50:00Z","v":39555,"vw":207.864844},{"c":207.87,"h":208.015,"l":207.15,"n":715,"o":207.835,"t":"2026-10-15T15:55:00Z","v":40092,"vw":207.676019},{"c":207.275,"h":207.84,"l":207.14,"n":435,"o":207.825,"t":"2026-10-15T16:00:00Z","v":18581,"vw":207.534093},{"c":207.37,"h":207.39,"l":207.2,"n":239,"o":207.275,"t":"2026-10-15T16:05:00Z","v":5484,"vw":207.27477},{"c":207.54,"h":207.57,"l":207.325,"n":252,"o":207.57,"t":"2026-10-15T16:10:00Z","v":7487,"vw":207.482165},{"c":207.56,"h":207.76,"l":207.36,"n":582,"o":207.5,"t":"2026-10-15T16:15:00Z","v":23477,"vw":207.604482},{"c":207.655,"h":207.81,"l":207.48,"n":288,"o":207.48,"t":"2026-10-15T16:20:00Z","v":7825,"vw":207.695094},{"c":207.915,"h":208.04,"l":207.64,"n":190,"o":207.64,"t":"2026-10-15T16:25:00Z","v":4370,"vw":207.873535},{"c":207.48,"h":207.93,"l":207.32,"n":189,"o":207.925,"t":"2026-10-15T16:30:00Z","v":7463,"vw":207.676377},{"c":207.585,"h":207.585,"l":207.17,"n":341,"o":207.41,"t":"2026-10-15T16:35:00Z","v":9737,"vw":207.355138},{"c":207.175,"h":207.61,"l":207.14,"n":120,"o":207.61,"t":"2026-10-15T16:40:00Z","v":2523,"vw":207.302659},{"c":207.47,"h":207.49,"l":207.13,"n":101,"o":207.15,"t":"2026-10-15T16:45:00Z","v":2080,"vw":207.216667},{"c":206.65,"h":207.4,"l":206.65,"n":181,"o":207.4,"t":"2026-10-15T16:50:00Z","v":3679,"vw":207.177143},{"c":207.33,"h":207.33,"l":206.565,"n":257,"o":206.635,"t":"2026-10-15T16:55:00Z","v":4633,"vw":206.937649},{"c":206.985,"h":207.53,"l":206.98,"n":215,"o":207.53,"t":"2026-10-15T17:00:00Z","v":5940,"vw":207.178049},{"c":207.13,"h":207.23,"l":206.955,"n":136,"o":207.13,"t":"2026-10-15T17:05:00Z","v":2158,"vw":207.082435},{"c":207.385,"h":207.44,"l":207.025,"n":386,"o":207.025,"t":"2026-10-15T17:10:00Z","v":7767,"vw":207.243419},{"c":207.33,"h":207.46,"l":207.25,"n":240,"o":207.255,"t":"2026-10-15T17:15:00Z","v":5920,"vw":207.292112},{"c":207.585,"h":207.585,"l":207.1796,"n":275,"o":207.35,"t":"2026-10-15T17:20:00Z","v":5699,"vw":207.299086},{"c":207.12,"h":207.58,"l":207.12,"n":201,"o":207.56,"t":"2026-10-15T17:25:00Z","v":3892,"vw":207.47875},{"c":207.75,"h":207.75,"l":207.4,"n":219,"o":207.4,"t":"2026-10-15T17:30:00Z","v":5869,"vw":207.498659},{"c":207.55,"h":207.66,"l":207.43,"n":270,"o":207.66,"t":"2026-10-15T17:35:00Z","v":5794,"vw":207.533785},{"c":207.01,"h":207.795,"l":206.74,"n":423,"o":207.55,"t":"2026-10-15T17:40:00Z","v":15109,"vw":207.5686},{"c":207.12,"h":207.3601,"l":207.06,"n":218,"o":207.06,"t":"2026-10-15T17:45:00Z","v":4373,"vw":207.217982},{"c":207.1,"h":207.23,"l":207.05,"n":206,"o":207.15,"t":"2026-10-15T17:50:00Z","v":6120,"vw":207.163673},{"c":207.3196,"h":207.5999,"l":207.16,"n":270,"o":207.16,"t":"2026-10-15T17:55:00Z","v":8317,"vw":207.43166},{"c":207.45,"h":207.55,"l":207.16,"n":324,"o":207.345,"t":"2026-10-15T18:00:00Z","v":8371,"vw":207.306208},{"c":207.495,"h":207.7,"l":207.33,"n":340,"o":207.455,"t":"2026-10-15T18:05:00Z","v":7529,"vw":207.466661},{"c":207.21,"h":207.7,"l":206.8201,"n":321,"o":207.44,"t":"2026-10-15T18:10:00Z","v":9217,"vw":207.286262},{"c":207.63,"h":207.64,"l":207.24,"n":364,"o":207.41,"t":"2026-10-15T18:15:00Z","v":9145,"vw":207.485732},{"c":207.22,"h":207.73,"l":207.22,"n":324,"o":207.67,"t":"2026-10-15T18:20:00Z","v":8869,"vw":207.407287},{"c":207.04,"h":207.3825,"l":207.04,"n":319,"o":207.315,"t":"2026-10-15T18:25:00Z","v":7749,"vw":207.213606},{"c":207.45,"h":207.45,"l":206.8,"n":348,"o":207.04,"t":"2026-10-15T18:30:00Z","v":8438,"vw":206.986125},{"c":207.05,"h":207.45,"l":206.86,"n":281,"o":207.32,"t":"2026-10-15T18:35:00Z","v":9295,"vw":207.164524},{"c":206.77,"h":207.09,"l":206.75,"n":427,"o":207.09,"t":"2026-10-15T18:40:00Z","v":15440,"vw":206.945243},{"c":207.1825,"h":207.39,"l":206.57,"n":399,"o":206.77,"t":"2026-10-15T18:45:00Z","v":13279,"vw":206.961128},{"c":206.83,"h":207.18,"l":206.74,"n":406,"o":207.18,"t":"2026-10-15T18:50:00Z","v":14744,"vw":206.926555},{"c":207.7375,"h":207.86,"l":206.835,"n":434,"o":206.89,"t":"2026-10-15T18:55:00Z","v":11943,"vw":207.373049},{"c":207.93,"h":207.93,"l":207.71,"n":276,"o":207.79,"t":"2026-10-15T19:00:00Z","v":9096,"vw":207.809195},{"c":208.2,"h":208.2,"l":207.86,"n":359,"o":207.915,"t":"2026-10-15T19:05:00Z","v":8516,"vw":208.002018},{"c":207.89,"h":208.27,"l":207.85,"n":528,"o":208.185,"t":"2026-10-15T19:10:00Z","v":20113,"vw":207.997727},{"c":208.065,"h":208.25,"l":207.81,"n":515,"o":207.91,"t":"2026-10-15T19:15:00Z","v":14361,"vw":208.059358},{"c":208.54,"h":208.54,"l":208.02,"n":439,"o":208.02,"t":"2026-10-15T19:20:00Z","v":11110,"vw":208.262153},{"c":208.33,"h":208.76,"l":208.3,"n":465,"o":208.53,"t":"2026-10-15T19:25:00Z","v":17155,"vw":208.571679},{"c":208.46,"h":208.5615,"l":208.29,"n":657,"o":208.36,"t":"2026-10-15T19:30:00Z","v":26097,"vw":208.40753},{"c":206.51,"h":208.455,"l":206.51,"n":724,"o":208.455,"t":"2026-10-15T19:35:00Z","v":27586,"vw":207.329337},{"c":206.82,"h":206.82,"l":206.275,"n":664,"o":206.505,"t":"2026-10-15T19:40:00Z","v":20419,"vw":206.47199},{"c":206.765,"h":207.04,"l":206.55,"n":661,"o":206.745,"t":"2026-10-15T19:45:00Z","v":20918,"vw":206.87764},{"c":207.075,"h":207.28,"l":206.57,"n":1408,"o":206.755,"t":"2026-10-15T19:50:00Z","v":51566,"vw":206.919398},{"c":207.31,"h":207.43,"l":206.94,"n":3068,"o":207.1,"t":"2026-10-15T19:55:00Z","v":121522,"vw":207.114279},{"c":207.31,"h":207.31,"l":207.16,"n":90,"o":207.2,"t":"2026-10-15T20:00:00Z","v":185976,"vw":207.308774},{"c":210.17,"h":211.54,"l":209,"n":329,"o":209,"t":"2026-10-16T13:30:00Z","v":56053,"vw":209.596585},{"c":209.59,"h":210.6,"l":209.59,"n":88,"o":209.92,"t":"2026-10-16T13:35:00Z","v":1244,"vw":209.984583},{"c":210.825,"h":211.19,"l":210.2,"n":150,"o":210.21,"t":"2026-10-16T13:40:00Z","v":5219,"vw":210.656101},{"c":210.7199,"h":210.92,"l":210.2042,"n":269,"o":210.725,"t":"2026-10-16T13:45:00Z","v":8663,"vw":210.593489},{"c":211.11,"h":211.11,"l":210.355,"n":124,"o":210.355,"t":"2026-10-16T13:50:00Z","v":3570,"vw":210.687189},{"c":210.725,"h":211.4,"l":210.65,"n":195,"o":211.39,"t":"2026-10-16T13:55:00Z","v":10437,"vw":211.169808},{"c":208.845,"h":210.85,"l":208.74,"n":206,"o":210.72,"t":"2026-10-16T14:00:00Z","v":4343,"vw":209.890987},{"c":207.31,"h":208.85,"l":207.31,"n":160,"o":208.845,"t":"2026-10-16T14:05:00Z","v":4649,"vw":207.648953},{"c":207.535,"h":207.92,"l":207.4983,"n":356,"o":207.57,"t":"2026-10-16T14:10:00Z","v":6379,"vw":207.666148},{"c":208.415,"h":208.415,"l":207.5,"n":341,"o":207.555,"t":"2026-10-16T14:15:00Z","v":13053,"vw":207.91516},{"c":208.19,"h":208.43,"l":208.06,"n":164,"o":208.235,"t":"2026-10-16T14:20:00Z","v":5004,"vw":208.224659},{"c":207.685,"h":208.56,"l":207.685,"n":144,"o":208.315,"t":"2026-10-16T14:25:00Z","v":5381,"vw":208.103176},{"c":207.485,"h":207.79,"l":206.76,"n":246,"o":207.475,"t":"2026-10-16T14:30:00Z","v":8434,"vw":207.277641},{"c":207.77,"h":207.77,"l":207.17,"n":96,"o":207.48,"t":"2026-10-16T14:35:00Z","v":1729,"vw":207.352986},{"c":207.68,"h":207.82,"l":207.33,"n":188,"o":207.6,"t":"2026-10-16T14:40:00Z","v":6432,"vw":207.598533},{"c":208.155,"h":208.54,"l":207.755,"n":215,"o":207.755,"t":"2026-10-16T14:45:00Z","v":4779,"vw":208.222156},{"c":207.615,"h":208.19,"l":207.605,"n":191,"o":208.19,"t":"2026-10-16T14:50:00Z","v":4079,"vw":207.814645},{"c":207.065,"h":207.5,"l":206.94,"n":151,"o":207.4725,"t":"2026-10-16T14:55:00Z","v":6237,"vw":207.053165},{"c":206.43,"h":207.135,"l":206.43,"n":180,"o":207.135,"t":"2026-10-16T15:00:00Z","v":4094,"vw":206.699991},{"c":205.9,"h":206.39,"l":205.55,"n":238,"o":206.39,"t":"2026-10-16T15:05:00Z","v":6681,"vw":205.830666},{"c":206.57,"h":206.57,"l":205.98,"n":262,"o":205.98,"t":"2026-10-16T15:10:00Z","v":5040,"vw":206.266812},{"c":205.19,"h":206.395,"l":205.19,"n":190,"o":206.395,"t":"2026-10-16T15:15:00Z","v":3657,"vw":206.149405},{"c":205.3,"h":205.62,"l":205.185,"n":193,"o":205.62,"t":"2026-10-16T15:20:00Z","v":5273,"vw":205.472061},{"c":205.45,"h":206,"l":205.11,"n":238,"o":205.57,"t":"2026-10-16T15:25:00Z","v":5729,"vw":205.658192},{"c":205.9,"h":205.97,"l":205.39,"n":114,"o":205.45,"t":"2026-10-16T15:30:00Z","v":3385,"vw":205.680146},{"c":205.55,"h":205.625,"l":205.325,"n":140,"o":205.625,"t":"2026-10-16T15:35:00Z","v":3377,"vw":205.526667},{"c":205.54,"h":205.555,"l":205.54,"n":55,"o":205.555,"t":"2026-10-16T15:40:00Z","v":1235,"vw":205.545263},{"c":206.01,"h":206.01,"l":205.64,"n":155,"o":205.89,"t":"2026-10-16T15:45:00Z","v":2694,"vw":205.812671},{"c":205.46,"h":205.9,"l":205.46,"n":132,"o":205.8,"t":"2026-10-16T15:50:00Z","v":3393,"vw":205.586134},{"c":204.945,"h":205.27,"l":204.945,"n":94,"o":205.27,"t":"2026-10-16T15:55:00Z","v":4354,"vw":204.967997},{"c":204.73,"h":204.78,"l":204.29,"n":189,"o":204.78,"t":"2026-10-16T16:00:00Z","v":5194,"vw":204.492119},{"c":204.855,"h":205.1,"l":204.585,"n":163,"o":204.74,"t":"2026-10-16T16:05:00Z","v":3771,"vw":204.826539},{"c":204.95,"h":204.95,"l":204.725,"n":60,"o":204.77,"t":"2026-10-16T16:10:00Z","v":1229,"vw":204.78515},{"c":204.66,"h":204.74,"l":204.58,"n":48,"o":204.605,"t":"2026-10-16T16:15:00Z","v":1062,"vw":204.635625},{"c":204.42,"h":204.69,"l":204.405,"n":81,"o":204.6,"t":"2026-10-16T16:20:00Z","v":1721,"vw":204.493133},{"c":204.48,"h":204.6,"l":204.275,"n":157,"o":204.28,"t":"2026-10-16T16:25:00Z","v":4085,"vw":204.45539},{"c":204,"h":204.14,"l":203.9,"n":213,"o":204.14,"t":"2026-10-16T16:30:00Z","v":2772,"vw":204.052564},{"c":204.15,"h":204.19,"l":203.8719,"n":137,"o":203.995,"t":"2026-10-16T16:35:00Z","v":5237,"vw":203.939941},{"c":204.36,"h":204.36,"l":204.1,"n":164,"o":204.1,"t":"2026-10-16T16:40:00Z","v":1872,"vw":204.258333},{"c":204.235,"h":204.34,"l":204.22,"n":94,"o":204.34,"t":"2026-10-16T16:45:00Z","v":1484,"vw":204.29625},{"c":203.425,"h":203.75,"l":203.425,"n":109,"o":203.75,"t":"2026-10-16T16:50:00Z","v":2522,"vw":203.576501},{"c":203.655,"h":203.88,"l":203.655,"n":53,"o":203.88,"t":"2026-10-16T16:55:00Z","v":2782,"vw":203.686885},{"c":202.665,"h":203.54,"l":202.6575,"n":130,"o":203.345,"t":"2026-10-16T17:00:00Z","v":3482,"vw":203.001809},{"c":202.89,"h":202.9,"l":202.64,"n":100,"o":202.64,"t":"2026-10-16T17:05:00Z","v":1900,"vw":202.812},{"c":202.79,"h":202.79,"l":202.79,"n":44,"o":202.79,"t":"2026-10-16T17:10:00Z","v":420,"vw":202.79},{"c":202.31,"h":202.405,"l":202.13,"n":25,"o":202.405,"t":"2026-10-16T17:15:00Z","v":681,"vw":202.331568},{"c":202.67,"h":202.67,"l":202.32,"n":221,"o":202.38,"t":"2026-10-16T17:20:00Z","v":3909,"vw":202.378687},{"c":202.955,"h":203.06,"l":202.67,"n":172,"o":202.67,"t":"2026-10-16T17:25:00Z","v":2634,"vw":202.903885},{"c":203.17,"h":203.42,"l":203.03,"n":333,"o":203.07,"t":"2026-10-16T17:30:00Z","v":5797,"vw":203.161289},{"c":203.33,"h":203.33,"l":203.1324,"n":80,"o":203.135,"t":"2026-10-16T17:35:00Z","v":1023,"vw":203.192255},{"c":203.245,"h":203.52,"l":203.145,"n":276,"o":203.38,"t":"2026-10-16T17:40:00Z","v":4057,"vw":203.300881},{"c":202.965,"h":203.16,"l":202.8686,"n":110,"o":203.155,"t":"2026-10-16T17:45:00Z","v":3156,"vw":203.012974},{"c":203.28,"h":203.29,"l":202.965,"n":71,"o":203.19,"t":"2026-10-16T17:50:00Z","v":1519,"vw":203.097065},{"c":203.695,"h":203.99,"l":203,"n":363,"o":203.2,"t":"2026-10-16T17:55:00Z","v":8847,"vw":203.542524},{"c":204.06,"h":204.06,"l":203.36,"n":403,"o":203.695,"t":"2026-10-16T18:00:00Z","v":10064,"vw":203.570452},{"c":204.71,"h":204.71,"l":204.03,"n":213,"o":204.03,"t":"2026-10-16T18:05:00Z","v":4705,"vw":204.20623},{"c":204.26,"h":204.89,"l":204.255,"n":333,"o":204.64,"t":"2026-10-16T18:10:00Z","v":10088,"vw":204.641337},{"c":204.275,"h":204.62,"l":204.177,"n":74,"o":204.177,"t":"2026-10-16T18:15:00Z","v":1944,"vw":204.33471},{"c":204.33,"h":204.33,"l":204.225,"n":63,"o":204.225,"t":"2026-10-16T18:20:00Z","v":705,"vw":204.26},{"c":203.97,"h":204.37,"l":203.97,"n":145,"o":204.335,"t":"2026-10-16T18:25:00Z","v":7117,"vw":204.270455},{"c":203.92,"h":203.92,"l":203.92,"n":27,"o":203.92,"t":"2026-10-16T18:30:00Z","v":454,"vw":203.92},{"c":203.82,"h":203.82,"l":203.61,"n":234,"o":203.61,"t":"2026-10-16T18:35:00Z","v":2828,"vw":203.693333},{"c":204.09,"h":204.255,"l":204.02,"n":162,"o":204.1,"t":"2026-10-16T18:40:00Z","v":3358,"vw":204.100224},{"c":204.26,"h":204.26,"l":204.09,"n":163,"o":204.16,"t":"2026-10-16T18:45:00Z","v":2209,"vw":204.150613},{"c":204.0325,"h":204.44,"l":203.88,"n":238,"o":204.41,"t":"2026-10-16T18:50:00Z","v":4947,"vw":204.234036},{"c":204.175,"h":204.32,"l":203.92,"n":245,"o":203.92,"t":"2026-10-16T18:55:00Z","v":4829,"vw":204.079555},{"c":204.16,"h":204.175,"l":204.16,"n":47,"o":204.175,"t":"2026-10-16T19:00:00Z","v":1195,"vw":204.171196},{"c":203.55,"h":204.26,"l":203.55,"n":229,"o":204.26,"t":"2026-10-16T19:05:00Z","v":5638,"vw":203.829366},{"c":203.81,"h":203.81,"l":203.81,"n":46,"o":203.81,"t":"2026-10-16T19:10:00Z","v":777,"vw":203.81},{"c":204.22,"h":204.47,"l":204.02,"n":283,"o":204.03,"t":"2026-10-16T19:15:00Z","v":6180,"vw":204.231934},{"c":204.685,"h":204.685,"l":204.34,"n":355,"o":204.34,"t":"2026-10-16T19:20:00Z","v":6385,"vw":204.469311},{"c":204.83,"h":204.9,"l":204.67,"n":300,"o":204.75,"t":"2026-10-16T19:25:00Z","v":5575,"vw":204.769976},{"c":204.69,"h":204.98,"l":204.68,"n":452,"o":204.83,"t":"2026-10-16T19:30:00Z","v":8406,"vw":204.812242},{"c":204.34,"h":204.74,"l":204.34,"n":405,"o":204.65,"t":"2026-10-16T19:35:00Z","v":7740,"vw":204.535254},{"c":204.4,"h":204.4,"l":203.95,"n":441,"o":204.34,"t":"2026-10-16T19:40:00Z","v":9559,"vw":204.193816},{"c":204.31,"h":204.45,"l":204.145,"n":489,"o":204.3,"t":"2026-10-16T19:45:00Z","v":13599,"vw":204.311514},{"c":204.68,"h":204.68,"l":204.0606,"n":841,"o":204.26,"t":"2026-10-16T19:50:00Z","v":29259,"vw":204.439897},{"c":205.35,"h":205.39,"l":204.69,"n":2473,"o":204.69,"t":"2026-10-16T19:55:00Z","v":85892,"vw":205.1956},{"c":205.35,"h":205.35,"l":205.35,"n":69,"o":205.35,"t":"2026-10-16T20:00:00Z","v":257244,"vw":205.35},{"c":205.35,"h":205.35,"l":205.35,"n":1,"o":205.35,"t":"2026-10-16T20:40:00Z","v":100,"vw":205.35},{"c":203.8,"h":203.8,"l":203.8,"n":3,"o":203.8,"t":"2026-10-19T12:15:00Z","v":107,"vw":203.8},{"c":203.35,"h":203.35,"l":203.35,"n":7,"o":203.35,"t":"2026-10-19T12:55:00Z","v":115,"vw":203.35},{"c":202.3075,"h":203.67,"l":202.27,"n":139,"o":202.41,"t":"2026-10-19T13:30:00Z","v":13649,"vw":202.704661},{"c":203.25,"h":203.32,"l":202.55,"n":133,"o":202.85,"t":"2026-10-19T13:35:00Z","v":5493,"vw":203.000011},{"c":201.9,"h":202.45,"l":201.37,"n":181,"o":202.45,"t":"2026-10-19T13:40:00Z","v":4637,"vw":201.7858},{"c":201.385,"h":201.71,"l":201.29,"n":156,"o":201.38,"t":"2026-10-19T13:45:00Z","v":2645,"vw":201.419},{"c":201.51,"h":201.9,"l":201.12,"n":141,"o":201.465,"t":"2026-10-19T13:50:00Z","v":4910,"vw":201.454555},{"c":202.24,"h":202.285,"l":201.665,"n":152,"o":201.83,"t":"2026-10-19T13:55:00Z","v":3051,"vw":201.985746},{"c":202.01,"h":202.01,"l":201.55,"n":193,"o":201.58,"t":"2026-10-19T14:00:00Z","v":7523,"vw":201.763439},{"c":202.2859,"h":202.555,"l":202.25,"n":154,"o":202.265,"t":"2026-10-19T14:05:00Z","v":3461,"vw":202.35121},{"c":202.21,"h":202.2829,"l":201.57,"n":245,"o":201.58,"t":"2026-10-19T14:10:00Z","v":7151,"vw":202.145773},{"c":201.715,"h":202,"l":201.5101,"n":143,"o":201.5101,"t":"2026-10-19T14:15:00Z","v":4378,"vw":201.82231},{"c":201.46,"h":201.72,"l":201.46,"n":134,"o":201.56,"t":"2026-10-19T14:20:00Z","v":2500,"vw":201.551449},{"c":201.435,"h":201.44,"l":201.435,"n":25,"o":201.44,"t":"2026-10-19T14:25:00Z","v":699,"vw":201.437},{"c":201.325,"h":201.63,"l":201.325,"n":147,"o":201.51,"t":"2026-10-19T14:30:00Z","v":4584,"vw":201.478354},{"c":201.78,"h":201.98,"l":201.4,"n":168,"o":201.66,"t":"2026-10-19T14:35:00Z","v":5020,"vw":201.661377},{"c":202.1955,"h":202.35,"l":201.93,"n":163,"o":201.93,"t":"2026-10-19T14:40:00Z","v":3897,"vw":202.051949},{"c":202.255,"h":202.445,"l":202.255,"n":102,"o":202.445,"t":"2026-10-19T14:45:00Z","v":2129,"vw":202.334885},{"c":202.72,"h":202.86,"l":202.33,"n":90,"o":202.33,"t":"2026-10-19T14:50:00Z","v":1442,"vw":202.636739},{"c":202.66,"h":202.66,"l":202.65,"n":38,"o":202.66,"t":"2026-10-19T14:55:00Z","v":707,"vw":202.656269},{"c":202.73,"h":203.02,"l":202.72,"n":149,"o":202.95,"t":"2026-10-19T15:00:00Z","v":3634,"vw":202.835763},{"c":203.48,"h":203.48,"l":202.69,"n":152,"o":202.71,"t":"2026-10-19T15:05:00Z","v":3994,"vw":202.832031},{"c":203.06,"h":203.31,"l":203.06,"n":63,"o":203.31,"t":"2026-10-19T15:10:00Z","v":1318,"vw":203.238388},{"c":203.81,"h":203.86,"l":203.285,"n":122,"o":203.285,"t":"2026-10-19T15:15:00Z","v":2370,"vw":203.637108},{"c":203.515,"h":203.705,"l":203.375,"n":185,"o":203.63,"t":"2026-10-19T15:20:00Z","v":7836,"vw":203.591251},{"c":203.69,"h":203.78,"l":203.5,"n":237,"o":203.575,"t":"2026-10-19T15:25:00Z","v":6038,"vw":203.65871},{"c":203.41,"h":203.68,"l":203.4,"n":222,"o":203.65,"t":"2026-10-19T15:30:00Z","v":6142,"vw":203.617394},{"c":204.155,"h":204.155,"l":203.355,"n":276,"o":203.53,"t":"2026-10-19T15:35:00Z","v":10976,"vw":203.55208},{"c":204.075,"h":204.085,"l":203.815,"n":147,"o":203.875,"t":"2026-10-19T15:40:00Z","v":3711,"vw":203.898107},{"c":203.88,"h":204.34,"l":203.8,"n":161,"o":204.34,"t":"2026-10-19T15:45:00Z","v":2575,"vw":204.033333},{"c":204.4,"h":204.4,"l":203.36,"n":242,"o":203.95,"t":"2026-10-19T15:50:00Z","v":5948,"vw":203.839496},{"c":204.185,"h":204.2,"l":204.185,"n":94,"o":204.2,"t":"2026-10-19T15:55:00Z","v":1710,"vw":204.197359},{"c":204.6,"h":204.68,"l":204.185,"n":177,"o":204.185,"t":"2026-10-19T16:00:00Z","v":4207,"vw":204.588056},{"c":204.19,"h":204.58,"l":204.19,"n":159,"o":204.58,"t":"2026-10-19T16:05:00Z","v":2638,"vw":204.342143},{"c":204.67,"h":204.67,"l":204.295,"n":153,"o":204.295,"t":"2026-10-19T16:10:00Z","v":2958,"vw":204.575484},{"c":204.79,"h":204.79,"l":204.755,"n":115,"o":204.755,"t":"2026-10-19T16:15:00Z","v":3484,"vw":204.777691},{"c":204.54,"h":204.84,"l":204.54,"n":182,"o":204.84,"t":"2026-10-19T16:20:00Z","v":4616,"vw":204.694175},{"c":204.61,"h":204.61,"l":204.515,"n":89,"o":204.515,"t":"2026-10-19T16:25:00Z","v":1262,"vw":204.54625},{"c":204.72,"h":204.88,"l":204.72,"n":65,"o":204.73,"t":"2026-10-19T16:30:00Z","v":1552,"vw":204.796429},{"c":204.67,"h":204.67,"l":204.3501,"n":67,"o":204.59,"t":"2026-10-19T16:35:00Z","v":1567,"vw":204.564367},{"c":204.8856,"h":204.89,"l":204.8,"n":115,"o":204.8475,"t":"2026-10-19T16:40:00Z","v":4417,"vw":204.856416},{"c":204.935,"h":205.05,"l":204.84,"n":106,"o":204.99,"t":"2026-10-19T16:45:00Z","v":2568,"vw":204.960184},{"c":204.95,"h":204.975,"l":204.73,"n":76,"o":204.965,"t":"2026-10-19T16:50:00Z","v":3839,"vw":204.947312},{"c":204.835,"h":205.01,"l":204.75,"n":156,"o":204.95,"t":"2026-10-19T16:55:00Z","v":8931,"vw":204.861455},{"c":204.965,"h":205.04,"l":204.9,"n":78,"o":204.905,"t":"2026-10-19T17:00:00Z","v":3099,"vw":204.970634},{"c":205.035,"h":205.16,"l":205.02,"n":122,"o":205.15,"t":"2026-10-19T17:05:00Z","v":5979,"vw":205.042},{"c":205.27,"h":205.34,"l":204.95,"n":195,"o":204.975,"t":"2026-10-19T17:10:00Z","v":4465,"vw":205.194426},{"c":205.28,"h":205.28,"l":205.24,"n":80,"o":205.28,"t":"2026-10-19T17:15:00Z","v":1332,"vw":205.27},{"c":205.265,"h":205.28,"l":205.265,"n":59,"o":205.28,"t":"2026-10-19T17:20:00Z","v":684,"vw":205.275},{"c":205.78,"h":205.78,"l":205.18,"n":254,"o":205.2,"t":"2026-10-19T17:25:00Z","v":5460,"vw":205.413393},{"c":205.475,"h":205.72,"l":205.4125,"n":442,"o":205.72,"t":"2026-10-19T17:30:00Z","v":23399,"vw":205.587369},{"c":205.615,"h":205.615,"l":205.47,"n":48,"o":205.47,"t":"2026-10-19T17:35:00Z","v":691,"vw":205.560896},{"c":205.945,"h":205.9525,"l":205.735,"n":190,"o":205.74,"t":"2026-10-19T17:40:00Z","v":3192,"vw":205.831944},{"c":206.09,"h":206.11,"l":205.94,"n":177,"o":206.06,"t":"2026-10-19T17:45:00Z","v":5338,"vw":206.022008},{"c":206.165,"h":206.165,"l":206.125,"n":41,"o":206.125,"t":"2026-10-19T17:50:00Z","v":1065,"vw":206.146667},{"c":206.39,"h":206.39,"l":206.1201,"n":186,"o":206.3,"t":"2026-10-19T17:55:00Z","v":4368,"vw":206.32021},{"c":206.69,"h":206.745,"l":206.39,"n":232,"o":206.4,"t":"2026-10-19T18:00:00Z","v":6881,"vw":206.595395},{"c":206.2551,"h":206.48,"l":206.21,"n":194,"o":206.48,"t":"2026-10-19T18:05:00Z","v":3546,"vw":206.35505},{"c":206.26,"h":206.26,"l":206.1025,"n":133,"o":206.22,"t":"2026-10-19T18:10:00Z","v":3022,"vw":206.191409},{"c":206.19,"h":206.39,"l":206.19,"n":148,"o":206.38,"t":"2026-10-19T18:15:00Z","v":3279,"vw":206.32689},{"c":206.26,"h":206.3,"l":206.26,"n":78,"o":206.3,"t":"2026-10-19T18:20:00Z","v":1571,"vw":206.28},{"c":206.1,"h":206.29,"l":206.1,"n":227,"o":206.29,"t":"2026-10-19T18:25:00Z","v":4712,"vw":206.171156},{"c":206.28,"h":206.41,"l":206.11,"n":93,"o":206.12,"t":"2026-10-19T18:30:00Z","v":2000,"vw":206.215432},{"c":206.335,"h":206.35,"l":206.145,"n":98,"o":206.145,"t":"2026-10-19T18:35:00Z","v":2160,"vw":206.2225},{"c":206.48,"h":206.48,"l":206.335,"n":190,"o":206.335,"t":"2026-10-19T18:40:00Z","v":4060,"vw":206.447263},{"c":206.72,"h":206.895,"l":206.48,"n":226,"o":206.48,"t":"2026-10-19T18:45:00Z","v":5356,"vw":206.661061},{"c":206.94,"h":207.115,"l":206.665,"n":207,"o":206.665,"t":"2026-10-19T18:50:00Z","v":7983,"vw":206.988793},{"c":207.03,"h":207.16,"l":207.03,"n":116,"o":207.03,"t":"2026-10-19T18:55:00Z","v":1772,"vw":207.092805},{"c":206.925,"h":207.1,"l":206.92,"n":273,"o":207.1,"t":"2026-10-19T19:00:00Z","v":7450,"vw":207.008289},{"c":207.18,"h":207.18,"l":206.935,"n":130,"o":206.935,"t":"2026-10-19T19:05:00Z","v":2494,"vw":207.042748},{"c":207.19,"h":207.26,"l":207.12,"n":236,"o":207.12,"t":"2026-10-19T19:10:00Z","v":6100,"vw":207.17287},{"c":207.62,"h":207.62,"l":207.11,"n":353,"o":207.29,"t":"2026-10-19T19:15:00Z","v":9984,"vw":207.356323},{"c":207.305,"h":207.68,"l":207.305,"n":332,"o":207.68,"t":"2026-10-19T19:20:00Z","v":7752,"vw":207.398472},{"c":207.575,"h":207.7,"l":207.49,"n":284,"o":207.49,"t":"2026-10-19T19:25:00Z","v":6060,"vw":207.575288},{"c":207.7,"h":207.72,"l":207.51,"n":311,"o":207.61,"t":"2026-10-19T19:30:00Z","v":8264,"vw":207.652176},{"c":207.5,"h":207.73,"l":207.44,"n":473,"o":207.73,"t":"2026-10-19T19:35:00Z","v":12252,"vw":207.608637},{"c":207.685,"h":207.77,"l":207.27,"n":578,"o":207.41,"t":"2026-10-19T19:40:00Z","v":17243,"vw":207.487476},{"c":207.47,"h":207.81,"l":207.34,"n":435,"o":207.81,"t":"2026-10-19T19:45:00Z","v":13414,"vw":207.528817},{"c":207.89,"h":207.89,"l":207.295,"n":676,"o":207.47,"t":"2026-10-19T19:50:00Z","v":20810,"vw":207.601683},{"c":207.61,"h":208.07,"l":207.34,"n":2496,"o":208.02,"t":"2026-10-19T19:55:00Z","v":103032,"vw":207.59141},{"c":207.72,"h":207.72,"l":207.61,"n":52,"o":207.61,"t":"2026-10-19T20:00:00Z","v":167548,"vw":207.719647},{"c":209.99,"h":209.99,"l":209.99,"n":2,"o":209.99,"t":"2026-10-20T13:25:00Z","v":138,"vw":209.99},{"c":212.31,"h":212.885,"l":209.45,"n":211,"o":210.76,"t":"2026-10-20T13:30:00Z","v":23201,"vw":211.571452},{"c":211.95,"h":212.32,"l":210.115,"n":247,"o":211.81,"t":"2026-10-20T13:35:00Z","v":11159,"vw":211.003936},{"c":213.29,"h":213.34,"l":211.42,"n":183,"o":211.49,"t":"2026-10-20T13:40:00Z","v":7100,"vw":212.481639},{"c":215.05,"h":215.18,"l":213.05,"n":300,"o":213.345,"t":"2026-10-20T13:45:00Z","v":13593,"vw":214.083599},{"c":214.835,"h":215.33,"l":214.45,"n":169,"o":215.2801,"t":"2026-10-20T13:50:00Z","v":4419,"vw":215.019986},{"c":215.03,"h":215.18,"l":214.565,"n":185,"o":214.81,"t":"2026-10-20T13:55:00Z","v":7270,"vw":214.948073},{"c":215.53,"h":217.3,"l":215.19,"n":499,"o":215.45,"t":"2026-10-20T14:00:00Z","v":29704,"vw":215.619208},{"c":215.09,"h":215.78,"l":214.16,"n":410,"o":215.4975,"t":"2026-10-20T14:05:00Z","v":44093,"vw":214.974662},{"c":214.395,"h":215.7331,"l":214,"n":715,"o":215.14,"t":"2026-10-20T14:10:00Z","v":85264,"vw":214.863519},{"c":214.785,"h":215.585,"l":214.14,"n":700,"o":214.41,"t":"2026-10-20T14:15:00Z","v":71019,"vw":214.722816},{"c":215.03,"h":215.5,"l":214.35,"n":515,"o":214.6025,"t":"2026-10-20T14:20:00Z","v":40665,"vw":214.60581},{"c":214.89,"h":215.1,"l":214.59,"n":171,"o":214.91,"t":"2026-10-20T14:25:00Z","v":16384,"vw":214.996406},{"c":215.95,"h":215.95,"l":214.4,"n":274,"o":214.6,"t":"2026-10-20T14:30:00Z","v":11825,"vw":214.847849},{"c":216.11,"h":216.16,"l":215.44,"n":333,"o":215.8,"t":"2026-10-20T14:35:00Z","v":13167,"vw":215.728156},{"c":216.44,"h":216.49,"l":216.18,"n":200,"o":216.215,"t":"2026-10-20T14:40:00Z","v":3997,"vw":216.305765},{"c":217.08,"h":217.24,"l":216.43,"n":263,"o":216.57,"t":"2026-10-20T14:45:00Z","v":7615,"vw":216.973978},{"c":217.785,"h":217.81,"l":216.86,"n":255,"o":217.055,"t":"2026-10-20T14:50:00Z","v":6495,"vw":217.115432},{"c":218.02,"h":218.105,"l":217.36,"n":237,"o":217.78,"t":"2026-10-20T14:55:00Z","v":4684,"vw":217.98325},{"c":217.87,"h":218.265,"l":217.79,"n":299,"o":218.02,"t":"2026-10-20T15:00:00Z","v":10409,"vw":217.993069},{"c":217.82,"h":217.95,"l":217.5,"n":170,"o":217.91,"t":"2026-10-20T15:05:00Z","v":4399,"vw":217.711879},{"c":217.72,"h":217.92,"l":216.87,"n":409,"o":217.82,"t":"2026-10-20T15:10:00Z","v":21654,"vw":217.611884},{"c":216.88,"h":218.03,"l":216.88,"n":205,"o":218.03,"t":"2026-10-20T15:15:00Z","v":8353,"vw":217.452858},{"c":216.11,"h":216.92,"l":215.74,"n":368,"o":216.71,"t":"2026-10-20T15:20:00Z","v":23050,"vw":216.660325},{"c":215.88,"h":216.5,"l":215.7801,"n":170,"o":215.7801,"t":"2026-10-20T15:25:00Z","v":5555,"vw":215.990656},{"c":216.11,"h":216.26,"l":215.66,"n":254,"o":215.81,"t":"2026-10-20T15:30:00Z","v":9801,"vw":215.864046},{"c":217.32,"h":217.37,"l":216.14,"n":256,"o":216.14,"t":"2026-10-20T15:35:00Z","v":12684,"vw":216.836192},{"c":217.09,"h":217.36,"l":217.01,"n":255,"o":217.105,"t":"2026-10-20T15:40:00Z","v":9261,"vw":217.107229},{"c":217.27,"h":217.38,"l":217.09,"n":190,"o":217.23,"t":"2026-10-20T15:45:00Z","v":4529,"vw":217.242954},{"c":216.845,"h":217.25,"l":216.67,"n":265,"o":217.16,"t":"2026-10-20T15:50:00Z","v":11581,"vw":216.953801},{"c":216.77,"h":216.93,"l":216.64,"n":199,"o":216.835,"t":"2026-10-20T15:55:00Z","v":6236,"vw":216.726804},{"c":216.93,"h":217.025,"l":216.49,"n":347,"o":216.835,"t":"2026-10-20T16:00:00Z","v":19271,"vw":216.696151},{"c":217.09,"h":217.21,"l":216.56,"n":295,"o":216.68,"t":"2026-10-20T16:05:00Z","v":9713,"vw":216.974537},{"c":217.4,"h":217.545,"l":216.92,"n":286,"o":216.93,"t":"2026-10-20T16:10:00Z","v":7489,"vw":217.102052},{"c":217.26,"h":217.56,"l":217.09,"n":234,"o":217.39,"t":"2026-10-20T16:15:00Z","v":8874,"vw":217.301035},{"c":216.56,"h":217.48,"l":216.56,"n":210,"o":217.48,"t":"2026-10-20T16:20:00Z","v":5419,"vw":217.022443},{"c":216.87,"h":217.2,"l":216.56,"n":206,"o":216.8,"t":"2026-10-20T16:25:00Z","v":5270,"vw":216.901693},{"c":216.93,"h":217.09,"l":216.76,"n":224,"o":216.9,"t":"2026-10-20T16:30:00Z","v":9397,"vw":216.92883},{"c":217.22,"h":217.22,"l":216.58,"n":241,"o":216.845,"t":"2026-10-20T16:35:00Z","v":10070,"vw":216.840112},{"c":217.375,"h":217.4,"l":217.09,"n":244,"o":217.105,"t":"2026-10-20T16:40:00Z","v":7933,"vw":217.187651},{"c":217.395,"h":217.57,"l":217.08,"n":349,"o":217.355,"t":"2026-10-20T16:45:00Z","v":15817,"vw":217.354431},{"c":217.325,"h":217.55,"l":217.25,"n":174,"o":217.265,"t":"2026-10-20T16:50:00Z","v":6299,"vw":217.311733},{"c":218,"h":218,"l":217.46,"n":308,"o":217.51,"t":"2026-10-20T16:55:00Z","v":5982,"vw":217.7198},{"c":217.7,"h":218.3,"l":217.7,"n":288,"o":217.96,"t":"2026-10-20T17:00:00Z","v":10528,"vw":218.10298},{"c":218.02,"h":218.02,"l":217.75,"n":207,"o":217.8,"t":"2026-10-20T17:05:00Z","v":7586,"vw":217.832451},{"c":217.98,"h":218.12,"l":217.835,"n":209,"o":218.02,"t":"2026-10-20T17:10:00Z","v":4586,"vw":217.98347},{"c":218.68,"h":218.79,"l":217.97,"n":386,"o":217.98,"t":"2026-10-20T17:15:00Z","v":21164,"vw":218.200416},{"c":218.68,"h":218.96,"l":218.585,"n":392,"o":218.585,"t":"2026-10-20T17:20:00Z","v":13664,"vw":218.81354},{"c":218.81,"h":218.83,"l":218.54,"n":179,"o":218.8,"t":"2026-10-20T17:25:00Z","v":4473,"vw":218.686316},{"c":218.45,"h":218.82,"l":218.44,"n":285,"o":218.695,"t":"2026-10-20T17:30:00Z","v":8619,"vw":218.666165},{"c":218.755,"h":218.92,"l":218.41,"n":298,"o":218.48,"t":"2026-10-20T17:35:00Z","v":14247,"vw":218.686732},{"c":218.88,"h":218.94,"l":218.67,"n":173,"o":218.715,"t":"2026-10-20T17:40:00Z","v":8334,"vw":218.792198},{"c":218.7,"h":219.14,"l":218.54,"n":310,"o":218.8,"t":"2026-10-20T17:45:00Z","v":13134,"vw":218.819156},{"c":218.525,"h":218.72,"l":218.44,"n":215,"o":218.72,"t":"2026-10-20T17:50:00Z","v":11950,"vw":218.501541},{"c":218.545,"h":218.74,"l":218.43,"n":251,"o":218.68,"t":"2026-10-20T17:55:00Z","v":13719,"vw":218.518034},{"c":218.7543,"h":218.85,"l":218.54,"n":349,"o":218.65,"t":"2026-10-20T18:00:00Z","v":15634,"vw":218.689077},{"c":218.79,"h":218.87,"l":218.56,"n":323,"o":218.695,"t":"2026-10-20T18:05:00Z","v":14181,"vw":218.649456},{"c":218.855,"h":218.99,"l":218.855,"n":235,"o":218.92,"t":"2026-10-20T18:10:00Z","v":6779,"vw":218.881586},{"c":219.06,"h":219.06,"l":218.67,"n":409,"o":218.86,"t":"2026-10-20T18:15:00Z","v":8388,"vw":218.855518},{"c":219.11,"h":219.17,"l":218.89,"n":424,"o":218.9925,"t":"2026-10-20T18:20:00Z","v":15320,"vw":218.9863},{"c":218.66,"h":219.055,"l":218.54,"n":388,"o":219.055,"t":"2026-10-20T18:25:00Z","v":17076,"vw":218.818647},{"c":218.68,"h":218.68,"l":218.37,"n":333,"o":218.655,"t":"2026-10-20T18:30:00Z","v":15336,"vw":218.517805},{"c":218.71,"h":218.85,"l":218.4,"n":477,"o":218.625,"t":"2026-10-20T18:35:00Z","v":32932,"vw":218.536717},{"c":218.82,"h":218.96,"l":218.48,"n":517,"o":218.63,"t":"2026-10-20T18:40:00Z","v":25578,"vw":218.721713},{"c":218.81,"h":218.97,"l":218.61,"n":272,"o":218.71,"t":"2026-10-20T18:45:00Z","v":9596,"vw":218.851555},{"c":218.8,"h":218.84,"l":218.47,"n":182,"o":218.8,"t":"2026-10-20T18:50:00Z","v":5953,"vw":218.703238},{"c":218.64,"h":218.91,"l":218.52,"n":268,"o":218.86,"t":"2026-10-20T18:55:00Z","v":10399,"vw":218.681781},{"c":218.69,"h":218.925,"l":218.57,"n":326,"o":218.57,"t":"2026-10-20T19:00:00Z","v":15135,"vw":218.786399},{"c":218.46,"h":219.01,"l":218.36,"n":473,"o":218.69,"t":"2026-10-20T19:05:00Z","v":22230,"vw":218.516146},{"c":218.45,"h":218.82,"l":218.42,"n":307,"o":218.525,"t":"2026-10-20T19:10:00Z","v":14057,"vw":218.581058},{"c":218.905,"h":218.98,"l":218.4,"n":320,"o":218.5,"t":"2026-10-20T19:15:00Z","v":11990,"vw":218.628675},{"c":218.86,"h":218.94,"l":218.38,"n":480,"o":218.88,"t":"2026-10-20T19:20:00Z","v":19712,"vw":218.542151},{"c":219.04,"h":219.2,"l":218.69,"n":463,"o":218.82,"t":"2026-10-20T19:25:00Z","v":12810,"vw":218.888559},{"c":218.75,"h":219.45,"l":218.65,"n":700,"o":219.2,"t":"2026-10-20T19:30:00Z","v":39350,"vw":219.184371},{"c":218.43,"h":218.92,"l":218.43,"n":544,"o":218.74,"t":"2026-10-20T19:35:00Z","v":35371,"vw":218.49674},{"c":218.945,"h":219.05,"l":218.28,"n":884,"o":218.415,"t":"2026-10-20T19:40:00Z","v":59470,"vw":218.541215},{"c":219.45,"h":219.56,"l":218.945,"n":610,"o":218.945,"t":"2026-10-20T19:45:00Z","v":30925,"vw":219.324885},{"c":219.11,"h":219.79,"l":218.905,"n":978,"o":219.34,"t":"2026-10-20T19:50:00Z","v":42683,"vw":219.397315},{"c":219.57,"h":220.24,"l":219.05,"n":2790,"o":219.2375,"t":"2026-10-20T19:55:00Z","v":169850,"vw":219.72317},{"c":219.64,"h":219.64,"l":219.64,"n":96,"o":219.64,"t":"2026-10-20T20:00:00Z","v":449209,"vw":219.64},{"c":219.64,"h":219.64,"l":219.64,"n":1,"o":219.64,"t":"2026-10-20T20:20:00Z","v":30563,"vw":219.64},{"c":219.64,"h":219.64,"l":219.64,"n":1,"o":219.64,"t":"2026-10-20T20:30:00Z","v":100,"vw":219.64},{"c":219.694,"h":219.694,"l":219.64,"n":3,"o":219.64,"t":"2026-10-20T21:15:00Z","v":450,"vw":219.682},{"c":217,"h":218.15,"l":216,"n":151,"o":216.34,"t":"2026-10-21T13:30:00Z","v":8947,"vw":216.474192},{"c":218.4175,"h":218.4175,"l":217.71,"n":121,"o":217.98,"t":"2026-10-21T13:35:00Z","v":3653,"vw":218.04155},{"c":218.575,"h":219.25,"l":218.4,"n":130,"o":218.4,"t":"2026-10-21T13:40:00Z","v":3137,"vw":218.597594},{"c":219.725,"h":219.78,"l":218.735,"n":272,"o":219.61,"t":"2026-10-21T13:45:00Z","v":9765,"vw":219.256318},{"c":220.22,"h":220.35,"l":219.69,"n":140,"o":219.73,"t":"2026-10-21T13:50:00Z","v":3705,"vw":220.257916},{"c":219.82,"h":220.4,"l":219.635,"n":82,"o":220.23,"t":"2026-10-21T13:55:00Z","v":2455,"vw":220.125197},{"c":218.33,"h":219.65,"l":218.14,"n":185,"o":219.65,"t":"2026-10-21T14:00:00Z","v":4118,"vw":218.925565},{"c":219.12,"h":219.42,"l":218.145,"n":332,"o":218.16,"t":"2026-10-21T14:05:00Z","v":18164,"vw":218.482819},{"c":219.695,"h":219.695,"l":219.125,"n":46,"o":219.125,"t":"2026-10-21T14:10:00Z","v":825,"vw":219.3545},{"c":220.25,"h":220.66,"l":220,"n":225,"o":220.2,"t":"2026-10-21T14:15:00Z","v":9370,"vw":220.254799},{"c":220.61,"h":220.89,"l":220,"n":181,"o":220.03,"t":"2026-10-21T14:20:00Z","v":6958,"vw":220.270043},{"c":219.86,"h":220.99,"l":219.86,"n":214,"o":220.615,"t":"2026-10-21T14:25:00Z","v":7322,"vw":220.476159},{"c":220.04,"h":220.41,"l":219.86,"n":250,"o":220.11,"t":"2026-10-21T14:30:00Z","v":7373,"vw":220.108333},{"c":219.34,"h":220.24,"l":219.34,"n":162,"o":220.235,"t":"2026-10-21T14:35:00Z","v":4307,"vw":219.870755},{"c":219.63,"h":220.56,"l":219.5,"n":354,"o":219.5,"t":"2026-10-21T14:40:00Z","v":13379,"vw":220.10067},{"c":220.135,"h":220.42,"l":219.38,"n":184,"o":219.885,"t":"2026-10-21T14:45:00Z","v":11101,"vw":220.063302},{"c":220.965,"h":221.125,"l":219.87,"n":289,"o":219.87,"t":"2026-10-21T14:50:00Z","v":13028,"vw":220.656857},{"c":220.94,"h":221.39,"l":220.7,"n":159,"o":221.25,"t":"2026-10-21T14:55:00Z","v":4075,"vw":221.1185},{"c":221.455,"h":221.56,"l":220.96,"n":162,"o":221.56,"t":"2026-10-21T15:00:00Z","v":4753,"vw":221.249704},{"c":221.205,"h":221.84,"l":220.8101,"n":75,"o":221.455,"t":"2026-10-21T15:05:00Z","v":3319,"vw":221.279818},{"c":220.38,"h":221.59,"l":220.38,"n":279,"o":221.59,"t":"2026-10-21T15:10:00Z","v":5086,"vw":221.0975},{"c":220.52,"h":220.94,"l":220.475,"n":208,"o":220.94,"t":"2026-10-21T15:15:00Z","v":7599,"vw":220.577601},{"c":220.73,"h":220.82,"l":220.47,"n":215,"o":220.51,"t":"2026-10-21T15:20:00Z","v":6505,"vw":220.603568},{"c":220.725,"h":220.88,"l":220.715,"n":178,"o":220.87,"t":"2026-10-21T15:25:00Z","v":3821,"vw":220.77697},{"c":221.22,"h":221.25,"l":220.83,"n":142,"o":221.05,"t":"2026-10-21T15:30:00Z","v":2505,"vw":220.9896},{"c":221.33,"h":221.41,"l":220.58,"n":220,"o":220.79,"t":"2026-10-21T15:35:00Z","v":5902,"vw":220.813641},{"c":220.87,"h":221.47,"l":220.87,"n":242,"o":221.47,"t":"2026-10-21T15:40:00Z","v":16412,"vw":221.055505},{"c":221.125,"h":221.4,"l":221.11,"n":108,"o":221.4,"t":"2026-10-21T15:45:00Z","v":3316,"vw":221.163155},{"c":221.19,"h":221.31,"l":220.93,"n":95,"o":221.31,"t":"2026-10-21T15:50:00Z","v":1335,"vw":221.181128},{"c":220.62,"h":221.31,"l":220.61,"n":412,"o":221.31,"t":"2026-10-21T15:55:00Z","v":50235,"vw":220.956098},{"c":219.47,"h":221.12,"l":219.47,"n":217,"o":221.12,"t":"2026-10-21T16:00:00Z","v":4660,"vw":220.207941},{"c":219.56,"h":219.76,"l":219.485,"n":76,"o":219.485,"t":"2026-10-21T16:05:00Z","v":2115,"vw":219.619545},{"c":219.17,"h":219.55,"l":218.73,"n":229,"o":219.55,"t":"2026-10-21T16:10:00Z","v":7489,"vw":218.966848},{"c":219.54,"h":219.64,"l":219.15,"n":135,"o":219.64,"t":"2026-10-21T16:15:00Z","v":4028,"vw":219.310114},{"c":219.58,"h":219.75,"l":219.43,"n":192,"o":219.75,"t":"2026-10-21T16:20:00Z","v":7589,"vw":219.598117},{"c":219.675,"h":219.97,"l":219.431,"n":165,"o":219.74,"t":"2026-10-21T16:25:00Z","v":5243,"vw":219.690489},{"c":219.64,"h":219.91,"l":219.205,"n":195,"o":219.745,"t":"2026-10-21T16:30:00Z","v":11079,"vw":219.483253},{"c":219.03,"h":219.76,"l":218.91,"n":296,"o":219.46,"t":"2026-10-21T16:35:00Z","v":35847,"vw":219.186966},{"c":219.075,"h":219.49,"l":218.98,"n":99,"o":219.01,"t":"2026-10-21T16:40:00Z","v":2286,"vw":219.234036},{"c":219.02,"h":219.41,"l":219.02,"n":125,"o":219.41,"t":"2026-10-21T16:45:00Z","v":3422,"vw":219.059452},{"c":219.105,"h":219.31,"l":218.98,"n":163,"o":219.02,"t":"2026-10-21T16:50:00Z","v":4006,"vw":219.152},{"c":218.16,"h":219.24,"l":218.16,"n":180,"o":219.24,"t":"2026-10-21T16:55:00Z","v":5013,"vw":218.7265},{"c":217.8875,"h":218.72,"l":217.87,"n":227,"o":218.72,"t":"2026-10-21T17:00:00Z","v":6229,"vw":218.154494},{"c":218.08,"h":218.08,"l":217.865,"n":192,"o":218.07,"t":"2026-10-21T17:05:00Z","v":4612,"vw":218.000762},{"c":217.49,"h":218.09,"l":217.49,"n":114,"o":218.09,"t":"2026-10-21T17:10:00Z","v":2674,"vw":217.840536},{"c":217.68,"h":217.95,"l":217.6,"n":232,"o":217.79,"t":"2026-10-21T17:15:00Z","v":5222,"vw":217.763184},{"c":217.77,"h":217.83,"l":217.43,"n":94,"o":217.71,"t":"2026-10-21T17:20:00Z","v":2948,"vw":217.601667},{"c":217.615,"h":217.98,"l":217.4101,"n":215,"o":217.69,"t":"2026-10-21T17:25:00Z","v":3796,"vw":217.689885},{"c":217.4,"h":217.82,"l":217,"n":309,"o":217.82,"t":"2026-10-21T17:30:00Z","v":8514,"vw":217.271268},{"c":216.97,"h":217.48,"l":216.96,"n":136,"o":217.4,"t":"2026-10-21T17:35:00Z","v":3488,"vw":217.153158},{"c":217.24,"h":217.42,"l":217.1,"n":114,"o":217.1,"t":"2026-10-21T17:40:00Z","v":1755,"vw":217.21625},{"c":217.555,"h":217.555,"l":216.7401,"n":255,"o":217.21,"t":"2026-10-21T17:45:00Z","v":23890,"vw":217.221468},{"c":218.165,"h":218.165,"l":217.59,"n":197,"o":218.16,"t":"2026-10-21T17:50:00Z","v":4239,"vw":217.818055},{"c":217.59,"h":218.57,"l":217.59,"n":239,"o":218.41,"t":"2026-10-21T17:55:00Z","v":27579,"vw":218.188568},{"c":217.82,"h":217.94,"l":217.37,"n":249,"o":217.94,"t":"2026-10-21T18:00:00Z","v":4957,"vw":217.653831},{"c":217.655,"h":218.15,"l":217.62,"n":100,"o":217.695,"t":"2026-10-21T18:05:00Z","v":3542,"vw":217.704275},{"c":218.18,"h":218.26,"l":217.99,"n":172,"o":218.02,"t":"2026-10-21T18:10:00Z","v":2775,"vw":218.118413},{"c":217.81,"h":218.31,"l":217.7975,"n":243,"o":218.31,"t":"2026-10-21T18:15:00Z","v":8419,"vw":217.968759},{"c":218.155,"h":218.34,"l":217.81,"n":139,"o":218.06,"t":"2026-10-21T18:20:00Z","v":3661,"vw":218.20459},{"c":218.44,"h":218.44,"l":217.81,"n":196,"o":218.41,"t":"2026-10-21T18:25:00Z","v":13558,"vw":218.07708},{"c":218.29,"h":218.65,"l":218.06,"n":182,"o":218.65,"t":"2026-10-21T18:30:00Z","v":5848,"vw":218.333668},{"c":217.92,"h":218.43,"l":217.54,"n":221,"o":218.43,"t":"2026-10-21T18:35:00Z","v":7346,"vw":217.775544},{"c":217.91,"h":218.19,"l":217.77,"n":181,"o":218.19,"t":"2026-10-21T18:40:00Z","v":17469,"vw":217.956828},{"c":218.105,"h":218.56,"l":217.835,"n":391,"o":218.09,"t":"2026-10-21T18:45:00Z","v":15987,"vw":218.100777},{"c":218.43,"h":218.43,"l":218.1,"n":130,"o":218.41,"t":"2026-10-21T18:50:00Z","v":3643,"vw":218.21127},{"c":217.55,"h":218.62,"l":217.55,"n":389,"o":218.27,"t":"2026-10-21T18:55:00Z","v":32124,"vw":217.976172},{"c":216.91,"h":218.06,"l":216.65,"n":226,"o":217.73,"t":"2026-10-21T19:00:00Z","v":6232,"vw":217.329608},{"c":217.58,"h":217.77,"l":216.765,"n":348,"o":217.32,"t":"2026-10-21T19:05:00Z","v":11417,"vw":217.265117},{"c":217.34,"h":217.83,"l":216.905,"n":360,"o":217.83,"t":"2026-10-21T19:10:00Z","v":19196,"vw":217.222261},{"c":218.03,"h":218.28,"l":217.49,"n":294,"o":217.49,"t":"2026-10-21T19:15:00Z","v":8221,"vw":218.131218},{"c":218.05,"h":218.25,"l":217.78,"n":298,"o":218.25,"t":"2026-10-21T19:20:00Z","v":11676,"vw":218.024805},{"c":218.56,"h":218.72,"l":218.22,"n":376,"o":218.22,"t":"2026-10-21T19:25:00Z","v":10111,"vw":218.387382},{"c":219.2,"h":219.23,"l":218.525,"n":311,"o":218.75,"t":"2026-10-21T19:30:00Z","v":7806,"vw":218.714236},{"c":219.38,"h":219.5,"l":219.16,"n":324,"o":219.16,"t":"2026-10-21T19:35:00Z","v":6665,"vw":219.362296},{"c":219.59,"h":219.64,"l":219.15,"n":541,"o":219.56,"t":"2026-10-21T19:40:00Z","v":17354,"vw":219.388462},{"c":220.33,"h":220.33,"l":219.5525,"n":613,"o":219.5525,"t":"2026-10-21T19:45:00Z","v":19573,"vw":219.951894},{"c":219.89,"h":220.95,"l":219.61,"n":783,"o":220.33,"t":"2026-10-21T19:50:00Z","v":24775,"vw":220.418319},{"c":219.63,"h":220.19,"l":219.465,"n":2392,"o":220.19,"t":"2026-10-21T19:55:00Z","v":89819,"vw":219.676524},{"c":219.57,"h":219.57,"l":219.57,"n":50,"o":219.57,"t":"2026-10-21T20:00:00Z","v":122063,"vw":219.57},{"c":220.67,"h":220.67,"l":220.67,"n":20,"o":220.67,"t":"2026-10-21T20:10:00Z","v":471,"vw":220.67},{"c":220.18,"h":220.18,"l":220.18,"n":2,"o":220.18,"t":"2026-10-22T12:55:00Z","v":103,"vw":220.18},{"c":222.72,"h":223.48,"l":221.23,"n":176,"o":221.23,"t":"2026-10-22T13:30:00Z","v":10561,"vw":221.708692},{"c":222.12,"h":222.725,"l":221.96,"n":112,"o":222.725,"t":"2026-10-22T13:35:00Z","v":4186,"vw":222.121879},{"c":222.69,"h":223.48,"l":221.785,"n":126,"o":222.12,"t":"2026-10-22T13:40:00Z","v":8153,"vw":222.179665},{"c":223.99,"h":223.99,"l":222.5297,"n":247,"o":222.69,"t":"2026-10-22T13:45:00Z","v":20341,"vw":223.116166},{"c":223.23,"h":223.965,"l":223.22,"n":154,"o":223.965,"t":"2026-10-22T13:50:00Z","v":4550,"vw":223.650133},{"c":222.78,"h":223.565,"l":222.78,"n":116,"o":223.06,"t":"2026-10-22T13:55:00Z","v":3503,"vw":223.15697},{"c":222.71,"h":222.75,"l":222.15,"n":192,"o":222.75,"t":"2026-10-22T14:00:00Z","v":3826,"vw":222.478324},{"c":222.96,"h":223.23,"l":221.965,"n":223,"o":222.71,"t":"2026-10-22T14:05:00Z","v":24989,"vw":222.392639},{"c":222.93,"h":223.59,"l":222.651,"n":233,"o":223.22,"t":"2026-10-22T14:10:00Z","v":11304,"vw":223.076412},{"c":223.38,"h":223.4,"l":222.855,"n":242,"o":222.895,"t":"2026-10-22T14:15:00Z","v":9069,"vw":223.207982},{"c":224.35,"h":224.7719,"l":223.19,"n":281,"o":223.22,"t":"2026-10-22T14:20:00Z","v":8420,"vw":223.739914},{"c":224.04,"h":224.82,"l":224.04,"n":219,"o":224.29,"t":"2026-10-22T14:25:00Z","v":5036,"vw":224.497468},{"c":224.28,"h":224.49,"l":224.28,"n":79,"o":224.28,"t":"2026-10-22T14:30:00Z","v":1354,"vw":224.37875},{"c":224.65,"h":224.65,"l":223.93,"n":174,"o":224.235,"t":"2026-10-22T14:35:00Z","v":5160,"vw":224.290985},{"c":224.95,"h":225.09,"l":224.37,"n":202,"o":224.37,"t":"2026-10-22T14:40:00Z","v":4382,"vw":224.846494},{"c":226.48,"h":227.37,"l":225.12,"n":423,"o":225.12,"t":"2026-10-22T14:45:00Z","v":15301,"vw":226.417593},{"c":226.78,"h":226.78,"l":226.46,"n":138,"o":226.465,"t":"2026-10-22T14:50:00Z","v":3004,"vw":226.659277},{"c":228.425,"h":228.425,"l":226.96,"n":309,"o":226.97,"t":"2026-10-22T14:55:00Z","v":8374,"vw":227.737556},{"c":228.52,"h":228.73,"l":228.27,"n":398,"o":228.34,"t":"2026-10-22T15:00:00Z","v":12333,"vw":228.509868},{"c":228.28,"h":228.68,"l":228.13,"n":259,"o":228.68,"t":"2026-10-22T15:05:00Z","v":10658,"vw":228.333664},{"c":228.37,"h":228.85,"l":228.069,"n":206,"o":228.4,"t":"2026-10-22T15:10:00Z","v":6491,"vw":228.456502},{"c":228.18,"h":228.26,"l":228.085,"n":115,"o":228.085,"t":"2026-10-22T15:15:00Z","v":2992,"vw":228.168348},{"c":228.575,"h":228.59,"l":228.06,"n":230,"o":228.43,"t":"2026-10-22T15:20:00Z","v":6135,"vw":228.306923},{"c":228.99,"h":229.12,"l":228.67,"n":232,"o":228.67,"t":"2026-10-22T15:25:00Z","v":5868,"vw":228.885851},{"c":229.325,"h":229.45,"l":228.9775,"n":269,"o":228.985,"t":"2026-10-22T15:30:00Z","v":8301,"vw":229.15201},{"c":229.1,"h":229.32,"l":228.95,"n":413,"o":229.2,"t":"2026-10-22T15:35:00Z","v":15174,"vw":229.126679},{"c":228.675,"h":229.3,"l":228.65,"n":239,"o":229.125,"t":"2026-10-22T15:40:00Z","v":7154,"vw":228.957879},{"c":228.92,"h":229.45,"l":228.64,"n":303,"o":228.645,"t":"2026-10-22T15:45:00Z","v":9710,"vw":228.846984},{"c":228.62,"h":229.01,"l":228.475,"n":205,"o":228.93,"t":"2026-10-22T15:50:00Z","v":5010,"vw":228.8555},{"c":228.935,"h":229.26,"l":228.62,"n":203,"o":228.62,"t":"2026-10-22T15:55:00Z","v":4370,"vw":228.939615},{"c":228.615,"h":228.93,"l":228.37,"n":291,"o":228.9175,"t":"2026-10-22T16:00:00Z","v":8741,"vw":228.613132},{"c":228.9225,"h":228.9225,"l":228.39,"n":192,"o":228.57,"t":"2026-10-22T16:05:00Z","v":5830,"vw":228.775816},{"c":228.075,"h":229.22,"l":228.075,"n":271,"o":228.905,"t":"2026-10-22T16:10:00Z","v":7355,"vw":228.564616},{"c":228.08,"h":228.46,"l":228.025,"n":197,"o":228.025,"t":"2026-10-22T16:15:00Z","v":6507,"vw":228.217272},{"c":227.97,"h":228.6,"l":227.8,"n":266,"o":227.995,"t":"2026-10-22T16:20:00Z","v":14333,"vw":228.235686},{"c":228.665,"h":228.665,"l":227.68,"n":251,"o":227.97,"t":"2026-10-22T16:25:00Z","v":14926,"vw":227.992907},{"c":228.47,"h":228.66,"l":228.47,"n":118,"o":228.66,"t":"2026-10-22T16:30:00Z","v":2490,"vw":228.542143},{"c":228.035,"h":228.46,"l":227.87,"n":245,"o":228.46,"t":"2026-10-22T16:35:00Z","v":8055,"vw":228.219451},{"c":227.74,"h":228.11,"l":227.7,"n":231,"o":227.975,"t":"2026-10-22T16:40:00Z","v":9431,"vw":227.881568},{"c":227.605,"h":228,"l":227.475,"n":322,"o":227.79,"t":"2026-10-22T16:45:00Z","v":16235,"vw":227.594049},{"c":228.405,"h":228.55,"l":227.3,"n":423,"o":227.4,"t":"2026-10-22T16:50:00Z","v":13680,"vw":228.061069},{"c":228.62,"h":228.965,"l":228.62,"n":180,"o":228.67,"t":"2026-10-22T16:55:00Z","v":2888,"vw":228.779448},{"c":227.955,"h":228.745,"l":227.955,"n":336,"o":228.745,"t":"2026-10-22T17:00:00Z","v":11373,"vw":228.297313},{"c":228.5175,"h":228.5817,"l":227.96,"n":264,"o":227.98,"t":"2026-10-22T17:05:00Z","v":10863,"vw":228.236745},{"c":228.295,"h":228.44,"l":227.97,"n":242,"o":228.44,"t":"2026-10-22T17:10:00Z","v":7089,"vw":228.252258},{"c":228.075,"h":228.35,"l":227.935,"n":251,"o":228.13,"t":"2026-10-22T17:15:00Z","v":7329,"vw":228.142123},{"c":228.1275,"h":228.26,"l":228.01,"n":174,"o":228.06,"t":"2026-10-22T17:20:00Z","v":5727,"vw":228.112203},{"c":228.23,"h":228.43,"l":228.04,"n":293,"o":228.04,"t":"2026-10-22T17:25:00Z","v":9635,"vw":228.280928},{"c":228.79,"h":228.79,"l":228.09,"n":186,"o":228.225,"t":"2026-10-22T17:30:00Z","v":6929,"vw":228.297275},{"c":229.41,"h":229.41,"l":228.76,"n":240,"o":228.89,"t":"2026-10-22T17:35:00Z","v":6125,"vw":228.977693},{"c":229.39,"h":229.49,"l":229.29,"n":104,"o":229.38,"t":"2026-10-22T17:40:00Z","v":2497,"vw":229.373256},{"c":229.4,"h":229.62,"l":229.28,"n":209,"o":229.49,"t":"2026-10-22T17:45:00Z","v":4832,"vw":229.419766},{"c":228.98,"h":229.45,"l":228.98,"n":201,"o":229.45,"t":"2026-10-22T17:50:00Z","v":5253,"vw":229.292245},{"c":229.54,"h":229.63,"l":229.34,"n":233,"o":229.34,"t":"2026-10-22T17:55:00Z","v":5358,"vw":229.505259},{"c":229.34,"h":229.51,"l":229.165,"n":261,"o":229.51,"t":"2026-10-22T18:00:00Z","v":7386,"vw":229.245736},{"c":229.84,"h":229.84,"l":229.25,"n":344,"o":229.36,"t":"2026-10-22T18:05:00Z","v":7414,"vw":229.415506},{"c":229.58,"h":229.99,"l":229.51,"n":339,"o":229.85,"t":"2026-10-22T18:10:00Z","v":18978,"vw":229.93651},{"c":229.95,"h":229.99,"l":229.735,"n":105,"o":229.735,"t":"2026-10-22T18:15:00Z","v":3270,"vw":229.803437},{"c":229.78,"h":230.11,"l":229.69,"n":296,"o":230,"t":"2026-10-22T18:20:00Z","v":9090,"vw":229.921605},{"c":229.72,"h":229.83,"l":229.61,"n":178,"o":229.745,"t":"2026-10-22T18:25:00Z","v":5555,"vw":229.649862},{"c":230.49,"h":230.49,"l":229.715,"n":369,"o":229.8999,"t":"2026-10-22T18:30:00Z","v":19059,"vw":229.901751},{"c":230.02,"h":230.48,"l":229.935,"n":355,"o":230.285,"t":"2026-10-22T18:35:00Z","v":13307,"vw":230.11507},{"c":231.195,"h":231.63,"l":230.005,"n":308,"o":230.01,"t":"2026-10-22T18:40:00Z","v":8752,"vw":230.706614},{"c":230.945,"h":231.185,"l":230.73,"n":439,"o":231.115,"t":"2026-10-22T18:45:00Z","v":17594,"vw":230.952388},{"c":230.95,"h":231.11,"l":230.93,"n":276,"o":230.945,"t":"2026-10-22T18:50:00Z","v":5839,"vw":230.971341},{"c":231.43,"h":231.49,"l":231.15,"n":207,"o":231.15,"t":"2026-10-22T18:55:00Z","v":4604,"vw":231.326167},{"c":231.75,"h":231.92,"l":231.42,"n":361,"o":231.42,"t":"2026-10-22T19:00:00Z","v":9625,"vw":231.59851},{"c":232.16,"h":232.46,"l":231.35,"n":508,"o":231.75,"t":"2026-10-22T19:05:00Z","v":20426,"vw":231.762881},{"c":232.035,"h":232.46,"l":231.68,"n":339,"o":232.3,"t":"2026-10-22T19:10:00Z","v":6716,"vw":232.154493},{"c":232.735,"h":233.09,"l":231.97,"n":431,"o":231.97,"t":"2026-10-22T19:15:00Z","v":15462,"vw":232.635986},{"c":232.35,"h":232.74,"l":232.35,"n":434,"o":232.69,"t":"2026-10-22T19:20:00Z","v":14592,"vw":232.591853},{"c":231.18,"h":232.35,"l":230.945,"n":518,"o":232.18,"t":"2026-10-22T19:25:00Z","v":20346,"vw":231.373579},{"c":232.245,"h":232.36,"l":231.01,"n":470,"o":231.22,"t":"2026-10-22T19:30:00Z","v":17739,"vw":231.654015},{"c":232.51,"h":232.909,"l":231.97,"n":672,"o":232.25,"t":"2026-10-22T19:35:00Z","v":41097,"vw":232.530447},{"c":232.72,"h":232.86,"l":232.34,"n":651,"o":232.55,"t":"2026-10-22T19:40:00Z","v":50192,"vw":232.557552},{"c":232.565,"h":233.05,"l":232.48,"n":643,"o":232.84,"t":"2026-10-22T19:45:00Z","v":20971,"vw":232.717728},{"c":233.07,"h":233.27,"l":232.66,"n":915,"o":232.66,"t":"2026-10-22T19:50:00Z","v":38489,"vw":232.955122},{"c":234.27,"h":234.53,"l":232.955,"n":3126,"o":233.09,"t":"2026-10-22T19:55:00Z","v":141824,"vw":234.025433},{"c":234.44,"h":234.44,"l":234.27,"n":54,"o":234.27,"t":"2026-10-22T20:00:00Z","v":182478,"vw":234.439904},{"c":234.44,"h":234.44,"l":234.44,"n":1,"o":234.44,"t":"2026-10-22T20:30:00Z","v":200,"vw":234.44}],"history":[{"c":531.35,"h":533,"l":527.675,"n":7021,"o":530.64,"t":"2024-10-21T04:00:00Z","v":151414,"vw":530.941802},{"c":523.76,"h":527.31,"l":522.89,"n":8169,"o":526.18,"t":"2024-10-22T04:00:00Z","v":201028,"vw":524.571593},{"c":520.85,"h":525.82,"l":518.27,"n":8451,"o":521.43,"t":"2024-10-23T04:00:00Z","v":204189,"vw":521.883405},{"c":517.95,"h":521.69,"l":516.28,"n":8639,"o":521.04,"t":"2024-10-24T04:00:00Z","v":185886,"vw":518.754501},{"c":513.36,"h":521.405,"l":512.355,"n":8820,"o":519.49,"t":"2024-10-25T04:00:00Z","v":144907,"vw":514.754134},{"c":514.67,"h":519.53,"l":512.71,"n":8734,"o":518.14,"t":"2024-10-28T04:00:00Z","v":191068,"vw":514.840555},{"c":518.25,"h":520.32,"l":513.97,"n":10023,"o":513.97,"t":"2024-10-29T04:00:00Z","v":230551,"vw":518.145751},{"c":517.95,"h":523.43,"l":517.15,"n":11025,"o":520.23,"t":"2024-10-30T04:00:00Z","v":274689,"vw":519.205879},{"c":502.5,"h":518.2,"l":502.36,"n":13108,"o":512.21,"t":"2024-10-31T04:00:00Z","v":379333,"vw":504.721746},{"c":503.69,"h":509.21,"l":500.65,"n":15417,"o":502.89,"t":"2024-11-01T04:00:00Z","v":424921,"vw":504.320414},{"c":505.06,"h":508.58,"l":500.68,"n":17614,"o":503,"t":"2024-11-04T05:00:00Z","v":463018,"vw":504.730832},{"c":513.48,"h":522.68,"l":501,"n":21449,"o":510.2,"t":"2024-11-05T05:00:00Z","v":697697,"vw":512.566527},{"c":536.9,"h":542.13,"l":524.37,"n":21259,"o":542.13,"t":"2024-11-06T05:00:00Z","v":497898,"vw":534.096515},{"c":540.75,"h":542,"l":532.909,"n":11278,"o":539.24,"t":"2024-11-07T05:00:00Z","v":267880,"vw":539.643441},{"c":547.4,"h":552.33,"l":539.66,"n":14395,"o":541.48,"t":"2024-11-08T05:00:00Z","v":519560,"vw":547.687979},{"c":548.96,"h":559,"l":548.29,"n":11181,"o":551.17,"t":"2024-11-11T05:00:00Z","v":367035,"vw":550.373293},{"c":550.66,"h":553.46,"l":547.22,"n":13043,"o":550.58,"t":"2024-11-12T05:00:00Z","v":335312,"vw":550.984344},{"c":551.8,"h":555.975,"l":546.24,"n":11034,"o":548.65,"t":"2024-11-13T05:00:00Z","v":420145,"vw":551.91276},{"c":537.1,"h":555.1,"l":532.6,"n":17083,"o":552.49,"t":"2024-11-14T05:00:00Z","v":450839,"vw":537.432665},{"c":522.86,"h":535.92,"l":522.47,"n":16647,"o":528.61,"t":"2024-11-15T05:00:00Z","v":460026,"vw":525.097962},{"c":520.73,"h":526.815,"l":518.25,"n":13036,"o":520.93,"t":"2024-11-18T05:00:00Z","v":368300,"vw":521.368895},{"c":517.73,"h":519.45,"l":514.63,"n":12482,"o":514.7,"t":"2024-11-19T05:00:00Z","v":380889,"vw":517.440385},{"c":518,"h":519.32,"l":513.85,"n":14579,"o":517.43,"t":"2024-11-20T05:00:00Z","v":482548,"vw":517.251111},{"c":519.24,"h":523.7,"l":516.44,"n":16407,"o":520.19,"t":"2024-11-21T05:00:00Z","v":526040,"vw":519.593828},{"c":519.78,"h":526.85,"l":516.41,"n":15336,"o":519.79,"t":"2024-11-22T05:00:00Z","v":415917,"vw":520.223262},{"c":518.97,"h":525.865,"l":518.3,"n":15363,"o":522.47,"t":"2024-11-25T05:00:00Z","v":778092,"vw":519.281847},{"c":523,"h":528.22,"l":518.92,"n":16516,"o":520.2,"t":"2024-11-26T05:00:00Z","v":545716,"vw":523.624138},{"c":519.23,"h":524.6564,"l":518.78,"n":14182,"o":523.68,"t":"2024-11-27T05:00:00Z","v":333793,"vw":519.816525},{"c":517.93,"h":521.98,"l":517.6,"n":7133,"o":519.28,"t":"2024-11-29T05:00:00Z","v":247348,"vw":518.696419},{"c":517,"h":521.73,"l":516.1701,"n":14319,"o":517.86,"t":"2024-12-02T05:00:00Z","v":410293,"vw":517.82312},{"c":515.66,"h":516.63,"l":512.42,"n":12891,"o":515,"t":"2024-12-03T05:00:00Z","v":510022,"vw":515.283842},{"c":522.53,"h":524.45,"l":515.85,"n":14085,"o":517.25,"t":"2024-12-04T05:00:00Z","v":538379,"vw":522.252328},{"c":516.6,"h":521.48,"l":516.26,"n":11082,"o":519.4,"t":"2024-12-05T05:00:00Z","v":322390,"vw":517.751551},{"c":517.37,"h":524.55,"l":516.3,"n":11281,"o":518.26,"t":"2024-12-06T05:00:00Z","v":341509,"vw":517.938181},{"c":514.44,"h":519.27,"l":510.159,"n":13764,"o":519.27,"t":"2024-12-09T05:00:00Z","v":518181,"vw":513.751276},{"c":512.65,"h":516.53,"l":505.24,"n":12309,"o":511.11,"t":"2024-12-10T05:00:00Z","v":393722,"vw":512.803729},{"c":518.54,"h":521.48,"l":514.4,"n":11526,"o":516.02,"t":"2024-12-11T05:00:00Z","v":263151,"vw":518.652969},{"c":514.13,"h":519.96,"l":513.74,"n":11396,"o":519.29,"t":"2024-12-12T05:00:00Z","v":295657,"vw":516.190817},{"c":508.46,"h":519.39,"l":506,"n":10109,"o":514,"t":"2024-12-13T05:00:00Z","v":239125,"vw":508.678062},{"c":502.58,"h":512.87,"l":501.28,"n":14578,"o":510.88,"t":"2024-12-16T05:00:00Z","v":394198,"vw":505.096025},{"c":497.42,"h":507.5799,"l":496.44,"n":18781,"o":502.07,"t":"2024-12-17T05:00:00Z","v":683802,"vw":499.07349},{"c":481.77,"h":501.0099,"l":481.34,"n":14232,"o":499.74,"t":"2024-12-18T05:00:00Z","v":412769,"vw":487.601689},{"c":481.22,"h":491.16,"l":480.87,"n":17797,"o":487.34,"t":"2024-12-19T05:00:00Z","v":459285,"vw":483.275045},{"c":491.25,"h":491.36,"l":474.87,"n":21863,"o":476.97,"t":"2024-12-20T05:00:00Z","v":1385359,"vw":488.350764},{"c":487.22,"h":489.27,"l":480.5,"n":15022,"o":488.89,"t":"2024-12-23T05:00:00Z","v":411044,"vw":485.341714},{"c":489.96,"h":492.99,"l":485.93,"n":6535,"o":488.21,"t":"2024-12-24T05:00:00Z","v":152296,"vw":488.675696},{"c":489.22,"h":491.27,"l":486.42,"n":7947,"o":488.29,"t":"2024-12-26T05:00:00Z","v":194463,"vw":489.382297},{"c":486.96,"h":489.689,"l":483.57,"n":9275,"o":487.84,"t":"2024-12-27T05:00:00Z","v":230968,"vw":486.58782},{"c":485.45,"h":487.49,"l":478.15,"n":12477,"o":481.33,"t":"2024-12-30T05:00:00Z","v":317144,"vw":484.753108},{"c":484.47,"h":487.22,"l":482.31,"n":10013,"o":486.8,"t":"2024-12-31T05:00:00Z","v":239714,"vw":484.677715},{"c":483.3,"h":489.91,"l":480.2,"n":15173,"o":487.19,"t":"2025-01-02T05:00:00Z","v":384625,"vw":483.710398},{"c":485.97,"h":487.005,"l":481.38,"n":11976,"o":486,"t":"2025-01-03T05:00:00Z","v":300898,"vw":485.543919},{"c":491.72,"h":491.8803,"l":486.17,"n":15717,"o":487.11,"t":"2025-01-06T05:00:00Z","v":468164,"vw":490.518166},{"c":491.48,"h":493.61,"l":486.9125,"n":14619,"o":493.33,"t":"2025-01-07T05:00:00Z","v":460315,"vw":491.342112},{"c":495.44,"h":495.56,"l":488.4,"n":13050,"o":493.53,"t":"2025-01-08T05:00:00Z","v":413229,"vw":494.40137},{"c":489,"h":494.39,"l":483.53,"n":18814,"o":492.69,"t":"2025-01-10T05:00:00Z","v":478495,"vw":488.886293},{"c":493.13,"h":493.68,"l":483.715,"n":13288,"o":485.05,"t":"2025-01-13T05:00:00Z","v":393883,"vw":491.784459},{"c":499.8,"h":500.62,"l":494.73,"n":16025,"o":495.42,"t":"2025-01-14T05:00:00Z","v":416643,"vw":498.561768},{"c":509.28,"h":511.8629,"l":505.74,"n":13417,"o":507.23,"t":"2025-01-15T05:00:00Z","v":501254,"vw":509.349871},{"c":512.06,"h":513.43,"l":505.7,"n":14248,"o":508.94,"t":"2025-01-16T05:00:00Z","v":354385,"vw":511.302507},{"c":515.7,"h":517.63,"l":512.05,"n":15153,"o":516.67,"t":"2025-01-17T05:00:00Z","v":971178,"vw":515.686723},{"c":524.79,"h":528.65,"l":517.07,"n":16035,"o":519.22,"t":"2025-01-21T05:00:00Z","v":473464,"vw":523.310999},{"c":524.82,"h":529.58,"l":520.92,"n":17179,"o":525.72,"t":"2025-01-22T05:00:00Z","v":525807,"vw":525.161523},{"c":524.75,"h":526.005,"l":518.4,"n":12160,"o":525,"t":"2025-01-23T05:00:00Z","v":341207,"vw":522.847413},{"c":528.53,"h":530.1,"l":519.88,"n":16110,"o":520.47,"t":"2025-01-24T05:00:00Z","v":375537,"vw":527.644219},{"c":537.05,"h":537.84,"l":522.35,"n":16760,"o":522.35,"t":"2025-01-27T05:00:00Z","v":419996,"vw":534.833335},{"c":542.54,"h":544.34,"l":533.64,"n":14718,"o":537.91,"t":"2025-01-28T05:00:00Z","v":406521,"vw":540.265234},{"c":537.99,"h":542.31,"l":535.59,"n":14824,"o":541,"t":"2025-01-29T05:00:00Z","v":336667,"vw":538.221874},{"c":548.38,"h":552.14,"l":542.39,"n":17312,"o":545.5,"t":"2025-01-30T05:00:00Z","v":473995,"vw":548.473488},{"c":542.83,"h":550.45,"l":540.25,"n":18629,"o":547.05,"t":"2025-01-31T05:00:00Z","v":511838,"vw":543.799566},{"c":547.8,"h":551.45,"l":533.71,"n":21016,"o":536.56,"t":"2025-02-03T05:00:00Z","v":566817,"vw":545.796285},{"c":547.16,"h":584.01,"l":541.45,"n":30642,"o":574.84,"t":"2025-02-04T05:00:00Z","v":925815,"vw":552.265436},{"c":541.11,"h":546.21,"l":534.3,"n":21965,"o":541.76,"t":"2025-02-05T05:00:00Z","v":633497,"vw":540.191916},{"c":534.45,"h":544.93,"l":529.79,"n":17652,"o":542.9,"t":"2025-02-06T05:00:00Z","v":497977,"vw":534.841118},{"c":529.29,"h":535.94,"l":525.72,"n":16401,"o":535.55,"t":"2025-02-07T05:00:00Z","v":367762,"vw":529.327682},{"c":528.87,"h":534.495,"l":526.49,"n":14957,"o":532.2,"t":"2025-02-10T05:00:00Z","v":648031,"vw":529.43384},{"c":522.12,"h":529.1333,"l":518.23,"n":15153,"o":525.08,"t":"2025-02-11T05:00:00Z","v":472772,"vw":522.162028},{"c":513.77,"h":518.03,"l":510.26,"n":16265,"o":516.71,"t":"2025-02-12T05:00:00Z","v":503622,"vw":513.335643},{"c":517.17,"h":518.485,"l":510.79,"n":17289,"o":515.78,"t":"2025-02-13T05:00:00Z","v":502530,"vw":514.972781},{"c":514.67,"h":519.37,"l":512.97,"n":13916,"o":516.38,"t":"2025-02-14T05:00:00Z","v":353808,"vw":515.517858},{"c":513.15,"h":514.33,"l":507.3,"n":15237,"o":513.62,"t":"2025-02-18T05:00:00Z","v":417198,"vw":512.187534},{"c":516.01,"h":517.06,"l":509.15,"n":13053,"o":510.68,"t":"2025-02-19T05:00:00Z","v":431216,"vw":514.332782},{"c":503.16,"h":513.425,"l":502.54,"n":16359,"o":512.91,"t":"2025-02-20T05:00:00Z","v":441956,"vw":504.516754},{"c":487.9,"h":503.25,"l":485.86,"n":16396,"o":503.25,"t":"2025-02-21T05:00:00Z","v":522715,"vw":490.151868},{"c":497.56,"h":501.12,"l":487.93,"n":19679,"o":489.64,"t":"2025-02-24T05:00:00Z","v":691294,"vw":497.511659},{"c":503.07,"h":505.78,"l":497.775,"n":16941,"o":499.21,"t":"2025-02-25T05:00:00Z","v":548803,"vw":502.404911},{"c":498.17,"h":507.79,"l":497.5,"n":13553,"o":500.32,"t":"2025-02-26T05:00:00Z","v":351651,"vw":500.733292},{"c":491.39,"h":500.2,"l":490.77,"n":14972,"o":497,"t":"2025-02-27T05:00:00Z","v":335883,"vw":493.617791},{"c":498.32,"h":499.01,"l":486.65,"n":12832,"o":492.19,"t":"2025-02-28T05:00:00Z","v":515238,"vw":496.757193},{"c":491.13,"h":499.72,"l":487.84,"n":15858,"o":498.5,"t":"2025-03-03T05:00:00Z","v":512648,"vw":492.96541},{"c":482.06,"h":492.06,"l":479.405,"n":16439,"o":489.44,"t":"2025-03-04T05:00:00Z","v":660667,"vw":483.439008},{"c":490.27,"h":490.84,"l":481.09,"n":13595,"o":481.49,"t":"2025-03-05T05:00:00Z","v":527815,"vw":488.986674},{"c":483.08,"h":490.13,"l":478.3494,"n":15601,"o":483.31,"t":"2025-03-06T05:00:00Z","v":519848,"vw":482.954742},{"c":482.1,"h":485.33,"l":467.9109,"n":18903,"o":480.03,"t":"2025-03-07T05:00:00Z","v":566090,"vw":478.874913},{"c":471.61,"h":476.35,"l":469.98,"n":19681,"o":475.69,"t":"2025-03-10T04:00:00Z","v":552209,"vw":472.494991},{"c":466.3,"h":471.685,"l":460.41,"n":16566,"o":471.22,"t":"2025-03-11T04:00:00Z","v":470133,"vw":466.156688},{"c":459.74,"h":470.37,"l":458.57,"n":16486,"o":469.725,"t":"2025-03-12T04:00:00Z","v":354696,"vw":460.542348},{"c":452.06,"h":459.7,"l":447.48,"n":14754,"o":457.6,"t":"2025-03-13T04:00:00Z","v":450572,"vw":454.33277},{"c":457.41,"h":458.35,"l":451.76,"n":15315,"o":453.74,"t":"2025-03-14T04:00:00Z","v":468951,"vw":456.424631},{"c":461.7,"h":464.8668,"l":457.115,"n":21554,"o":459.27,"t":"2025-03-17T04:00:00Z","v":691914,"vw":460.846276},{"c":447.78,"h":460.68,"l":444.76,"n":29559,"o":460.68,"t":"2025-03-18T04:00:00Z","v":1519795,"vw":448.331634},{"c":449.43,"h":452.905,"l":442.2,"n":25556,"o":451.01,"t":"2025-03-19T04:00:00Z","v":1095429,"vw":446.669929},{"c":418.77,"h":445.735,"l":412.68,"n":43866,"o":444.66,"t":"2025-03-20T04:00:00Z","v":1681135,"vw":422.739635},{"c":430.38,"h":435.91,"l":409.5,"n":36394,"o":417.19,"t":"2025-03-21T04:00:00Z","v":1798672,"vw":426.143087},{"c":429.79,"h":437.26,"l":429.28,"n":19721,"o":437.26,"t":"2025-03-24T04:00:00Z","v":685634,"vw":432.028765},{"c":421.76,"h":429.3,"l":414.05,"n":32125,"o":428.68,"t":"2025-03-25T04:00:00Z","v":1383657,"vw":420.236886},{"c":426.77,"h":428.615,"l":420.06,"n":21810,"o":422.61,"t":"2025-03-26T04:00:00Z","v":745152,"vw":425.467956},{"c":424.89,"h":428.14,"l":419.41,"n":17629,"o":425.25,"t":"2025-03-27T04:00:00Z","v":559352,"vw":424.828191},{"c":418.25,"h":430.99,"l":416.9941,"n":19209,"o":423.66,"t":"2025-03-28T04:00:00Z","v":661793,"vw":421.484884},{"c":419.74,"h":422.205,"l":412.14,"n":21137,"o":415.54,"t":"2025-03-31T04:00:00Z","v":858142,"vw":418.301785},{"c":413.72,"h":422.05,"l":409,"n":31462,"o":416.85,"t":"2025-04-01T04:00:00Z","v":1237701,"vw":414.495749},{"c":424.37,"h":425.135,"l":410.78,"n":33780,"o":411.74,"t":"2025-04-02T04:00:00Z","v":1376752,"vw":421.249738},{"c":404.95,"h":413.15,"l":402.3,"n":27550,"o":410.935,"t":"2025-04-03T04:00:00Z","v":888191,"vw":406.017759},{"c":383.24,"h":398.525,"l":382.23,"n":31572,"o":396.04,"t":"2025-04-04T04:00:00Z","v":995771,"vw":387.738958},{"c":382.57,"h":391.99,"l":366.05,"n":33569,"o":374.09,"t":"2025-04-07T04:00:00Z","v":1232438,"vw":379.839542},{"c":377.5,"h":397.33,"l":370.495,"n":25380,"o":391.975,"t":"2025-04-08T04:00:00Z","v":925377,"vw":382.46566},{"c":406.13,"h":407.155,"l":367.575,"n":35131,"o":373.41,"t":"2025-04-09T04:00:00Z","v":1550049,"vw":383.134914},{"c":392.03,"h":396.99,"l":382.58,"n":23275,"o":394.075,"t":"2025-04-10T04:00:00Z","v":605173,"vw":391.434768},{"c":399.88,"h":402.32,"l":388.975,"n":20207,"o":397.59,"t":"2025-04-11T04:00:00Z","v":574913,"vw":396.987885},{"c":407.96,"h":410.81,"l":402.69,"n":17560,"o":405.17,"t":"2025-04-14T04:00:00Z","v":519203,"vw":407.693307},{"c":403.61,"h":410.72,"l":402.41,"n":16306,"o":406.4,"t":"2025-04-15T04:00:00Z","v":508434,"vw":404.75863},{"c":402.29,"h":408.24,"l":398.085,"n":15399,"o":401.74,"t":"2025-04-16T04:00:00Z","v":461373,"vw":402.365456},{"c":401.65,"h":407.06,"l":400.97,"n":13205,"o":403.4,"t":"2025-04-17T04:00:00Z","v":443434,"vw":402.498484},{"c":392.47,"h":399.82,"l":386.66,"n":16984,"o":399.82,"t":"2025-04-21T04:00:00Z","v":454135,"vw":391.895046},{"c":400.31,"h":401.96,"l":395.6,"n":14399,"o":396.11,"t":"2025-04-22T04:00:00Z","v":386380,"vw":399.637078},{"c":406.49,"h":420.201,"l":404.55,"n":17320,"o":412.31,"t":"2025-04-23T04:00:00Z","v":433870,"vw":408.246851},{"c":417.85,"h":418.59,"l":406.255,"n":18567,"o":406.38,"t":"2025-04-24T04:00:00Z","v":574851,"vw":415.695718},{"c":416.09,"h":417.8,"l":411.2,"n":18838,"o":415.84,"t":"2025-04-25T04:00:00Z","v":714584,"vw":415.723279},{"c":415.81,"h":418.31,"l":410.93,"n":20208,"o":416,"t":"2025-04-28T04:00:00Z","v":561311,"vw":414.794714},{"c":420.59,"h":422.15,"l":416.09,"n":14260,"o":416.09,"t":"2025-04-29T04:00:00Z","v":374238,"vw":420.341487},{"c":421.08,"h":421.64,"l":411.285,"n":20684,"o":416.39,"t":"2025-04-30T04:00:00Z","v":683436,"vw":418.939625},{"c":419.6,"h":425.5235,"l":419.35,"n":17566,"o":421.63,"t":"2025-05-01T04:00:00Z","v":552123,"vw":422.025391},{"c":427.49,"h":431.15,"l":425.74,"n":18584,"o":425.885,"t":"2025-05-02T04:00:00Z","v":398616,"vw":427.937607},{"c":426.98,"h":431.0511,"l":425.405,"n":20329,"o":426.36,"t":"2025-05-05T04:00:00Z","v":662277,"vw":428.059334},{"c":432.92,"h":439.17,"l":409.98,"n":28121,"o":417.55,"t":"2025-05-06T04:00:00Z","v":963724,"vw":430.011754},{"c":437.85,"h":442.55,"l":432.18,"n":21429,"o":433.25,"t":"2025-05-07T04:00:00Z","v":667992,"vw":437.6427},{"c":437.43,"h":443.44,"l":435.43,"n":17017,"o":440.16,"t":"2025-05-08T04:00:00Z","v":437591,"vw":438.948003},{"c":432.5,"h":438.335,"l":430.93,"n":16795,"o":437.43,"t":"2025-05-09T04:00:00Z","v":415520,"vw":432.988358},{"c":446.95,"h":447.41,"l":440.46,"n":18532,"o":443.06,"t":"2025-05-12T04:00:00Z","v":511589,"vw":445.133116},{"c":448.7,"h":451.73,"l":444.6,"n":17474,"o":445.91,"t":"2025-05-13T04:00:00Z","v":531454,"vw":449.465891},{"c":446.1,"h":449.285,"l":443.89,"n":15234,"o":449,"t":"2025-05-14T04:00:00Z","v":450613,"vw":445.969735},{"c":446.49,"h":449.1,"l":443.5529,"n":18376,"o":446.11,"t":"2025-05-15T04:00:00Z","v":569180,"vw":446.083306},{"c":448.29,"h":448.83,"l":443.57,"n":13405,"o":446.23,"t":"2025-05-16T04:00:00Z","v":407128,"vw":447.414209},{"c":449.52,"h":450.25,"l":441.08,"n":12710,"o":444.94,"t":"2025-05-19T04:00:00Z","v":298624,"vw":449.070957},{"c":447.9,"h":449.87,"l":445.51,"n":13106,"o":448.3,"t":"2025-05-20T04:00:00Z","v":328189,"vw":447.627861},{"c":442.91,"h":450.6,"l":442.9,"n":17022,"o":443.63,"t":"2025-05-21T04:00:00Z","v":495038,"vw":445.291076},{"c":443.66,"h":447.075,"l":442.18,"n":14593,"o":443.49,"t":"2025-05-22T04:00:00Z","v":461989,"vw":444.339028},{"c":438.36,"h":441.14,"l":436.855,"n":13197,"o":439.13,"t":"2025-05-23T04:00:00Z","v":440448,"vw":438.737824},{"c":444.86,"h":446.32,"l":443.15,"n":14663,"o":443.92,"t":"2025-05-27T04:00:00Z","v":426588,"vw":444.659688},{"c":435.18,"h":445.5,"l":434.67,"n":16392,"o":444.47,"t":"2025-05-28T04:00:00Z","v":468980,"vw":437.880933},{"c":435.57,"h":437.84,"l":431.7975,"n":21364,"o":436.36,"t":"2025-05-29T04:00:00Z","v":743504,"vw":434.86044},{"c":436.42,"h":437.415,"l":430.04,"n":19956,"o":435.89,"t":"2025-05-30T04:00:00Z","v":2049055,"vw":436.132992},{"c":429.86,"h":434.1199,"l":424.72,"n":21041,"o":432.27,"t":"2025-06-02T04:00:00Z","v":583312,"vw":429.764133},{"c":432.23,"h":432.82,"l":424.44,"n":18332,"o":428.11,"t":"2025-06-03T04:00:00Z","v":595276,"vw":430.648192},{"c":425.62,"h":433.43,"l":424.87,"n":22729,"o":433.43,"t":"2025-06-04T04:00:00Z","v":756148,"vw":427.220051},{"c":421.26,"h":425.96,"l":419.675,"n":22263,"o":425.96,"t":"2025-06-05T04:00:00Z","v":672211,"vw":422.224338},{"c":422.55,"h":425.275,"l":416.97,"n":21070,"o":423.34,"t":"2025-06-06T04:00:00Z","v":863326,"vw":421.706902},{"c":421.53,"h":426.29,"l":420.33,"n":18268,"o":423.73,"t":"2025-06-09T04:00:00Z","v":509133,"vw":422.615426},{"c":422.48,"h":430.19,"l":419.855,"n":21894,"o":423.06,"t":"2025-06-10T04:00:00Z","v":913241,"vw":423.58141},{"c":413.5,"h":424.865,"l":411.59,"n":26587,"o":421.15,"t":"2025-06-11T04:00:00Z","v":1042082,"vw":415.943184},{"c":413.59,"h":416.7443,"l":410.92,"n":27371,"o":412.2,"t":"2025-06-12T04:00:00Z","v":1023837,"vw":413.426955},{"c":404.97,"h":413.26,"l":404.505,"n":17673,"o":409.07,"t":"2025-06-13T04:00:00Z","v":558781,"vw":407.4027},{"c":409.12,"h":409.98,"l":405.775,"n":19883,"o":408.6,"t":"2025-06-16T04:00:00Z","v":680457,"vw":408.364227},{"c":404.68,"h":409.95,"l":404,"n":17562,"o":406.84,"t":"2025-06-17T04:00:00Z","v":459979,"vw":405.900233},{"c":399.37,"h":406.6399,"l":398.84,"n":20076,"o":404.24,"t":"2025-06-18T04:00:00Z","v":712192,"vw":400.777825},{"c":392.94,"h":401.2499,"l":390.16,"n":31474,"o":399.47,"t":"2025-06-20T04:00:00Z","v":1951484,"vw":393.614926},{"c":398.5,"h":398.52,"l":390.71,"n":31682,"o":394.01,"t":"2025-06-23T04:00:00Z","v":1715873,"vw":394.392486},{"c":400.39,"h":402.305,"l":395.26,"n":24500,"o":400.89,"t":"2025-06-24T04:00:00Z","v":935956,"vw":400.393827},{"c":402.64,"h":404.31,"l":397.38,"n":25874,"o":403.14,"t":"2025-06-25T04:00:00Z","v":832236,"vw":401.861176},{"c":404.6,"h":404.96,"l":398.465,"n":23572,"o":404.69,"t":"2025-06-26T04:00:00Z","v":897467,"vw":402.349625},{"c":402.76,"h":408.56,"l":400.01,"n":21217,"o":403.68,"t":"2025-06-27T04:00:00Z","v":1040422,"vw":403.56999},{"c":404.22,"h":406.575,"l":402.12,"n":24168,"o":404.11,"t":"2025-06-30T04:00:00Z","v":957682,"vw":404.194069},{"c":406.7,"h":409.76,"l":401.465,"n":33080,"o":403.54,"t":"2025-07-01T04:00:00Z","v":1299360,"vw":406.373461},{"c":395.44,"h":407.235,"l":392.185,"n":26975,"o":405.16,"t":"2025-07-02T04:00:00Z","v":816328,"vw":396.396274},{"c":400.28,"h":402.2525,"l":395.175,"n":12416,"o":398.07,"t":"2025-07-03T04:00:00Z","v":341174,"vw":399.67735},{"c":399.73,"h":401.905,"l":395,"n":24099,"o":398.07,"t":"2025-07-07T04:00:00Z","v":786479,"vw":398.56477},{"c":399.15,"h":403.955,"l":398.49,"n":18811,"o":400.05,"t":"2025-07-08T04:00:00Z","v":449172,"vw":400.069227},{"c":394.44,"h":401.6,"l":391.235,"n":17748,"o":399.35,"t":"2025-07-09T04:00:00Z","v":626121,"vw":394.920225},{"c":387.78,"h":394.09,"l":386.75,"n":22451,"o":392.61,"t":"2025-07-10T04:00:00Z","v":809174,"vw":389.180405},{"c":374.4,"h":386.055,"l":373.87,"n":23857,"o":385.25,"t":"2025-07-11T04:00:00Z","v":817866,"vw":376.954158},{"c":373.28,"h":375.84,"l":370.69,"n":29339,"o":373.5,"t":"2025-07-14T04:00:00Z","v":1095055,"vw":373.863459},{"c":359.87,"h":374.9,"l":358.5,"n":29512,"o":374.77,"t":"2025-07-15T04:00:00Z","v":1107847,"vw":364.113005},{"c":363.58,"h":363.58,"l":356.7,"n":29514,"o":360.51,"t":"2025-07-16T04:00:00Z","v":1425891,"vw":361.245409},{"c":361.41,"h":368.73,"l":352.37,"n":25311,"o":363.35,"t":"2025-07-17T04:00:00Z","v":1045405,"vw":360.596979},{"c":355.4,"h":361.2,"l":352.645,"n":30878,"o":361.2,"t":"2025-07-18T04:00:00Z","v":1318630,"vw":355.580626},{"c":353.1,"h":357,"l":352.29,"n":21721,"o":356.64,"t":"2025-07-21T04:00:00Z","v":952999,"vw":353.424907},{"c":356.52,"h":360.4925,"l":353.57,"n":25038,"o":354.95,"t":"2025-07-22T04:00:00Z","v":1169968,"vw":356.64858},{"c":357.98,"h":360.02,"l":354.27,"n":20919,"o":358.4,"t":"2025-07-23T04:00:00Z","v":770416,"vw":357.65038},{"c":356.14,"h":358.22,"l":353.72,"n":17097,"o":355,"t":"2025-07-24T04:00:00Z","v":516634,"vw":356.193625},{"c":356.64,"h":359.355,"l":354.24,"n":20504,"o":356.01,"t":"2025-07-25T04:00:00Z","v":753850,"vw":357.27366},{"c":352.47,"h":357.3299,"l":352.47,"n":17845,"o":356.74,"t":"2025-07-28T04:00:00Z","v":617919,"vw":353.800244},{"c":350.4,"h":353.77,"l":348.64,"n":24150,"o":353.71,"t":"2025-07-29T04:00:00Z","v":865249,"vw":350.641759},{"c":343.8,"h":352.075,"l":342,"n":19883,"o":350.62,"t":"2025-07-30T04:00:00Z","v":709600,"vw":345.031357},{"c":338.65,"h":345.4999,"l":337.4,"n":23849,"o":343.25,"t":"2025-07-31T04:00:00Z","v":897841,"vw":340.106},{"c":328.54,"h":335.835,"l":326.93,"n":33824,"o":334.66,"t":"2025-08-01T04:00:00Z","v":1286153,"vw":329.735934},{"c":336.71,"h":337.285,"l":330.04,"n":37451,"o":331,"t":"2025-08-04T04:00:00Z","v":1619687,"vw":334.36203},{"c":243.93,"h":247.99,"l":231,"n":106250,"o":242.485,"t":"2025-08-05T04:00:00Z","v":4541162,"vw":241.566674},{"c":243.71,"h":250.5,"l":240.5758,"n":56658,"o":244,"t":"2025-08-06T04:00:00Z","v":2574601,"vw":245.525661},{"c":229.69,"h":246.92,"l":228.9,"n":58697,"o":246.92,"t":"2025-08-07T04:00:00Z","v":2913771,"vw":233.0297},{"c":229,"h":233.1,"l":227.1423,"n":42553,"o":230.07,"t":"2025-08-08T04:00:00Z","v":2105657,"vw":229.523828},{"c":225.98,"h":235.4,"l":225.78,"n":40461,"o":228.11,"t":"2025-08-11T04:00:00Z","v":2008886,"vw":229.009016},{"c":229.39,"h":229.67,"l":223.65,"n":35562,"o":226.12,"t":"2025-08-12T04:00:00Z","v":1585028,"vw":228.068999},{"c":242.66,"h":242.69,"l":229.62,"n":38801,"o":230,"t":"2025-08-13T04:00:00Z","v":1678205,"vw":239.910235},{"c":243.07,"h":244.7,"l":237.81,"n":41220,"o":240.83,"t":"2025-08-14T04:00:00Z","v":1982703,"vw":242.440541},{"c":238.69,"h":245.03,"l":238.63,"n":29466,"o":243.26,"t":"2025-08-15T04:00:00Z","v":1615978,"vw":241.031702},{"c":238.94,"h":242.2,"l":237.66,"n":31702,"o":239.71,"t":"2025-08-18T04:00:00Z","v":1927044,"vw":239.57746},{"c":242.88,"h":248.14,"l":239.65,"n":33290,"o":240,"t":"2025-08-19T04:00:00Z","v":1511874,"vw":243.819041},{"c":244.2,"h":248.79,"l":242.545,"n":32175,"o":243.18,"t":"2025-08-20T04:00:00Z","v":1301112,"vw":245.13193},{"c":244.66,"h":247.385,"l":242.31,"n":31851,"o":243.72,"t":"2025-08-21T04:00:00Z","v":1722805,"vw":245.445525},{"c":249.9,"h":252.13,"l":245.04,"n":26579,"o":246.41,"t":"2025-08-22T04:00:00Z","v":1274248,"vw":249.774049},{"c":241.47,"h":249.5,"l":241.2,"n":28869,"o":249.5,"t":"2025-08-25T04:00:00Z","v":1209999,"vw":243.165726},{"c":243.13,"h":244.23,"l":241.05,"n":30341,"o":241.05,"t":"2025-08-26T04:00:00Z","v":2532946,"vw":242.796475},{"c":246.36,"h":246.375,"l":242.47,"n":24052,"o":242.62,"t":"2025-08-27T04:00:00Z","v":1037932,"vw":245.285485},{"c":247.73,"h":248.56,"l":245.15,"n":25675,"o":247.24,"t":"2025-08-28T04:00:00Z","v":881784,"vw":247.325198},{"c":251.19,"h":251.36,"l":247.055,"n":23226,"o":247.68,"t":"2025-08-29T04:00:00Z","v":919808,"vw":249.999814},{"c":250.91,"h":251.07,"l":247.2,"n":27625,"o":248.26,"t":"2025-09-02T04:00:00Z","v":1057605,"vw":249.770824},{"c":247.58,"h":250.19,"l":245.06,"n":25687,"o":249.5,"t":"2025-09-03T04:00:00Z","v":986359,"vw":247.417089},{"c":236.73,"h":246.8,"l":236.285,"n":32122,"o":246.8,"t":"2025-09-04T04:00:00Z","v":1251115,"vw":238.660649},{"c":245.91,"h":246.07,"l":237.47,"n":31975,"o":237.88,"t":"2025-09-05T04:00:00Z","v":1304542,"vw":243.819544},{"c":246.26,"h":247.48,"l":239.76,"n":34931,"o":245.76,"t":"2025-09-08T04:00:00Z","v":1420549,"vw":244.703294},{"c":246.28,"h":246.6,"l":241.58,"n":28780,"o":244.21,"t":"2025-09-09T04:00:00Z","v":1024864,"vw":244.870111},{"c":232.59,"h":245.42,"l":231.33,"n":36878,"o":244.93,"t":"2025-09-10T04:00:00Z","v":1259992,"vw":234.404175},{"c":241.12,"h":242,"l":233,"n":30861,"o":233.84,"t":"2025-09-11T04:00:00Z","v":1381505,"vw":239.671434},{"c":247.33,"h":247.84,"l":242.91,"n":39297,"o":244.66,"t":"2025-09-12T04:00:00Z","v":2214246,"vw":245.577666},{"c":246.89,"h":253.3,"l":246.59,"n":47569,"o":251.5,"t":"2025-09-15T04:00:00Z","v":2560463,"vw":248.76521},{"c":250.88,"h":251.87,"l":244.99,"n":42061,"o":246.235,"t":"2025-09-16T04:00:00Z","v":2021074,"vw":250.218243},{"c":253.92,"h":256.6,"l":251.15,"n":31905,"o":251.73,"t":"2025-09-17T04:00:00Z","v":1431025,"vw":253.709172},{"c":253.02,"h":257.4899,"l":251.3,"n":41965,"o":256.5,"t":"2025-09-18T04:00:00Z","v":2190568,"vw":253.175303},{"c":256.39,"h":257.33,"l":252.5,"n":44146,"o":253.87,"t":"2025-09-19T04:00:00Z","v":4285645,"vw":255.803294},{"c":260.13,"h":262.31,"l":253.96,"n":36681,"o":253.96,"t":"2025-09-22T04:00:00Z","v":1762965,"vw":259.567363},{"c":257.98,"h":261.8499,"l":255.57,"n":30927,"o":260.01,"t":"2025-09-23T04:00:00Z","v":1482477,"vw":257.688374},{"c":262.82,"h":263.42,"l":256.685,"n":30006,"o":258.28,"t":"2025-09-24T04:00:00Z","v":1419820,"vw":261.819259},{"c":262.4,"h":263.06,"l":257.17,"n":40171,"o":260.83,"t":"2025-09-25T04:00:00Z","v":1904159,"vw":260.467531},{"c":264.09,"h":265.8468,"l":260.92,"n":29347,"o":261.86,"t":"2025-09-26T04:00:00Z","v":1305935,"vw":263.89801},{"c":261.19,"h":265.62,"l":260.75,"n":30015,"o":265.62,"t":"2025-09-29T04:00:00Z","v":1260001,"vw":261.866602},{"c":262.87,"h":265,"l":258.46,"n":36501,"o":260.21,"t":"2025-09-30T04:00:00Z","v":2272175,"vw":262.423692},{"c":251,"h":264.905,"l":242.26,"n":58836,"o":261.9,"t":"2025-10-01T04:00:00Z","v":2622366,"vw":252.02857},{"c":257.23,"h":258.195,"l":250.24,"n":31690,"o":251.44,"t":"2025-10-02T04:00:00Z","v":1240025,"vw":256.576608},{"c":257.2,"h":261.84,"l":255.28,"n":27028,"o":257.63,"t":"2025-10-03T04:00:00Z","v":1089706,"vw":258.30266},{"c":256.43,"h":260.67,"l":255,"n":27680,"o":258.93,"t":"2025-10-06T04:00:00Z","v":1075176,"vw":257.121257},{"c":245.27,"h":259.28,"l":245.01,"n":32646,"o":259.28,"t":"2025-10-07T04:00:00Z","v":1403995,"vw":248.74271},{"c":243.99,"h":248.75,"l":242.11,"n":28183,"o":247.19,"t":"2025-10-08T04:00:00Z","v":1365586,"vw":244.650456},{"c":244.5,"h":249.19,"l":242.98,"n":22098,"o":244.01,"t":"2025-10-09T04:00:00Z","v":766110,"vw":245.50585},{"c":239.45,"h":247.165,"l":239.44,"n":26630,"o":246.24,"t":"2025-10-10T04:00:00Z","v":874152,"vw":241.508926},{"c":245.36,"h":245.95,"l":237.14,"n":22799,"o":242.25,"t":"2025-10-13T04:00:00Z","v":767336,"vw":244.404671},{"c":246.73,"h":249.45,"l":241.36,"n":23274,"o":243.29,"t":"2025-10-14T04:00:00Z","v":726911,"vw":246.678044},{"c":236.79,"h":247.7,"l":234.41,"n":26861,"o":246.86,"t":"2025-10-15T04:00:00Z","v":899177,"vw":237.566897},{"c":236.18,"h":242.27,"l":234.71,"n":26145,"o":239.13,"t":"2025-10-16T04:00:00Z","v":881443,"vw":236.747863},{"c":235.73,"h":238.75,"l":234,"n":31298,"o":236.5,"t":"2025-10-17T04:00:00Z","v":2216414,"vw":235.885403},{"c":239.48,"h":240.3899,"l":236.15,"n":21553,"o":237.99,"t":"2025-10-20T04:00:00Z","v":716679,"vw":239.071953},{"c":258.17,"h":261.1,"l":239.6201,"n":36238,"o":241.06,"t":"2025-10-21T04:00:00Z","v":1314989,"vw":256.410811},{"c":251.03,"h":257.28,"l":250.91,"n":25501,"o":253.64,"t":"2025-10-22T04:00:00Z","v":1108240,"vw":253.20445},{"c":250.92,"h":251.84,"l":246.66,"n":26337,"o":250.02,"t":"2025-10-23T04:00:00Z","v":949689,"vw":249.625883},{"c":250.21,"h":253.68,"l":249.93,"n":17810,"o":253.46,"t":"2025-10-24T04:00:00Z","v":543199,"vw":250.834716},{"c":255.58,"h":257.69,"l":251.36,"n":22253,"o":252.29,"t":"2025-10-27T04:00:00Z","v":777202,"vw":255.196206},{"c":252.7,"h":256.17,"l":252.23,"n":25608,"o":253.71,"t":"2025-10-28T04:00:00Z","v":1046498,"vw":254.284512},{"c":249.74,"h":255,"l":247.24,"n":29649,"o":253.09,"t":"2025-10-29T04:00:00Z","v":1136863,"vw":251.060788},{"c":248.4,"h":253,"l":247.6,"n":21799,"o":249.01,"t":"2025-10-30T04:00:00Z","v":623428,"vw":249.444629},{"c":248.34,"h":249.38,"l":244.5,"n":24424,"o":247.02,"t":"2025-10-31T04:00:00Z","v":870606,"vw":247.307708},{"c":245.92,"h":248.69,"l":241.8,"n":38708,"o":248.69,"t":"2025-11-03T05:00:00Z","v":1288236,"vw":245.998541},{"c":227.17,"h":253.54,"l":223.23,"n":57776,"o":252.37,"t":"2025-11-04T05:00:00Z","v":1861987,"vw":229.996147},{"c":237.12,"h":237.46,"l":224.86,"n":38860,"o":228.97,"t":"2025-11-05T05:00:00Z","v":1322819,"vw":234.413757},{"c":226.44,"h":238.725,"l":222.54,"n":36097,"o":237.64,"t":"2025-11-06T05:00:00Z","v":1087139,"vw":226.902654},{"c":230.57,"h":230.68,"l":222.73,"n":29875,"o":224.88,"t":"2025-11-07T05:00:00Z","v":771937,"vw":229.023423},{"c":228.64,"h":231.71,"l":226.1701,"n":26773,"o":230.91,"t":"2025-11-10T05:00:00Z","v":863063,"vw":228.004687},{"c":231.54,"h":232.65,"l":225.29,"n":25271,"o":227.74,"t":"2025-11-11T05:00:00Z","v":663763,"vw":231.192821},{"c":230.13,"h":233.89,"l":229.8,"n":28833,"o":231.75,"t":"2025-11-12T05:00:00Z","v":813697,"vw":231.213567},{"c":230.17,"h":234.1,"l":225.65,"n":35703,"o":228.29,"t":"2025-11-13T05:00:00Z","v":1142797,"vw":231.507476},{"c":231.03,"h":233.59,"l":229.41,"n":27150,"o":230.81,"t":"2025-11-14T05:00:00Z","v":772667,"vw":231.261587},{"c":226.89,"h":230.8999,"l":225.53,"n":25004,"o":230.05,"t":"2025-11-17T05:00:00Z","v":782672,"vw":227.608239},{"c":226.32,"h":227.91,"l":223.02,"n":27281,"o":225,"t":"2025-11-18T05:00:00Z","v":992957,"vw":226.005866},{"c":225.89,"h":228.32,"l":222.85,"n":24856,"o":226.36,"t":"2025-11-19T05:00:00Z","v":816430,"vw":225.663057},{"c":224.13,"h":228.449,"l":222.6,"n":28573,"o":227.14,"t":"2025-11-20T05:00:00Z","v":885629,"vw":224.451497},{"c":234.18,"h":240.245,"l":223.07,"n":42634,"o":223.55,"t":"2025-11-21T05:00:00Z","v":1470424,"vw":234.907846},{"c":230.24,"h":234.76,"l":227.03,"n":32784,"o":233.86,"t":"2025-11-24T05:00:00Z","v":1802687,"vw":230.025233},{"c":235.38,"h":236.11,"l":229.48,"n":25157,"o":229.48,"t":"2025-11-25T05:00:00Z","v":744744,"vw":234.765431},{"c":231.25,"h":236.04,"l":230.88,"n":25575,"o":234.88,"t":"2025-11-26T05:00:00Z","v":637905,"vw":232.277269},{"c":232.74,"h":233.63,"l":230.61,"n":13955,"o":230.8,"t":"2025-11-28T05:00:00Z","v":421000,"vw":232.899999},{"c":230.78,"h":235,"l":230.2,"n":28463,"o":231.77,"t":"2025-12-01T05:00:00Z","v":966868,"vw":231.981459},{"c":228.62,"h":230.6,"l":226.96,"n":28614,"o":230.55,"t":"2025-12-02T05:00:00Z","v":1100318,"vw":228.943439},{"c":231.91,"h":232.43,"l":227.66,"n":24088,"o":228.66,"t":"2025-12-03T05:00:00Z","v":714191,"vw":231.441407},{"c":232.1,"h":235.74,"l":230.39,"n":24169,"o":233.87,"t":"2025-12-04T05:00:00Z","v":663662,"vw":231.854278},{"c":229.77,"h":233.8071,"l":228.49,"n":25144,"o":231.4,"t":"2025-12-05T05:00:00Z","v":656933,"vw":230.151628},{"c":227.28,"h":229.01,"l":225.8031,"n":36761,"o":229.01,"t":"2025-12-08T05:00:00Z","v":1181016,"vw":227.476282},{"c":229.38,"h":232.18,"l":226.07,"n":26997,"o":226.5,"t":"2025-12-09T05:00:00Z","v":740369,"vw":230.08705},{"c":230.88,"h":232.48,"l":225.235,"n":27676,"o":228.67,"t":"2025-12-10T05:00:00Z","v":862645,"vw":229.476743},{"c":232.66,"h":235.5,"l":229.2024,"n":27238,"o":230.87,"t":"2025-12-11T05:00:00Z","v":654691,"vw":232.681093},{"c":233.89,"h":235.71,"l":232.08,"n":29914,"o":233.67,"t":"2025-12-12T05:00:00Z","v":906843,"vw":233.378291},{"c":246.35,"h":246.85,"l":237.21,"n":43869,"o":237.3,"t":"2025-12-15T05:00:00Z","v":1510181,"vw":245.102305},{"c":247.34,"h":248.45,"l":244.65,"n":35263,"o":247.23,"t":"2025-12-16T05:00:00Z","v":1223375,"vw":246.850189},{"c":251.29,"h":256.895,"l":246.43,"n":36613,"o":246.77,"t":"2025-12-17T05:00:00Z","v":1189198,"vw":252.529829},{"c":249.57,"h":254.53,"l":246.175,"n":32910,"o":252.05,"t":"2025-12-18T05:00:00Z","v":1170264,"vw":249.414233},{"c":250.76,"h":253.52,"l":246.85,"n":33984,"o":250.15,"t":"2025-12-19T05:00:00Z","v":3380994,"vw":250.76887},{"c":250.46,"h":253.7,"l":249.64,"n":25133,"o":251,"t":"2025-12-22T05:00:00Z","v":649347,"vw":251.008263},{"c":250.38,"h":251.92,"l":248.635,"n":23366,"o":250.79,"t":"2025-12-23T05:00:00Z","v":744404,"vw":250.243617},{"c":251.18,"h":254.41,"l":248.56,"n":11263,"o":249.77,"t":"2025-12-24T05:00:00Z","v":342186,"vw":252.34347},{"c":252.61,"h":252.71,"l":250.34,"n":18516,"o":251.76,"t":"2025-12-26T05:00:00Z","v":540126,"vw":252.114294},{"c":253.8,"h":255.51,"l":251.48,"n":19742,"o":251.68,"t":"2025-12-29T05:00:00Z","v":546980,"vw":253.544298},{"c":254.59,"h":255.5,"l":250.9,"n":22507,"o":252.12,"t":"2025-12-30T05:00:00Z","v":680869,"vw":254.441533},{"c":252.28,"h":255.64,"l":251.66,"n":19883,"o":252.75,"t":"2025-12-31T05:00:00Z","v":581973,"vw":253.156489},{"c":237.03,"h":252.28,"l":236.89,"n":29902,"o":250.39,"t":"2026-01-02T05:00:00Z","v":910181,"vw":239.891436},{"c":239.37,"h":245.88,"l":235,"n":29949,"o":235.61,"t":"2026-01-05T05:00:00Z","v":984470,"vw":240.765992},{"c":244.78,"h":246.57,"l":238.17,"n":25603,"o":239.6,"t":"2026-01-06T05:00:00Z","v":903391,"vw":244.096459},{"c":245.67,"h":247.64,"l":241.82,"n":26791,"o":244.9,"t":"2026-01-07T05:00:00Z","v":876663,"vw":245.021021},{"c":246.81,"h":249.9399,"l":243.53,"n":19675,"o":243.78,"t":"2026-01-08T05:00:00Z","v":578264,"vw":247.023033},{"c":248.02,"h":252.63,"l":247.78,"n":21948,"o":249.38,"t":"2026-01-09T05:00:00Z","v":608458,"vw":249.441089},{"c":242.3,"h":248.95,"l":241.63,"n":23699,"o":248.71,"t":"2026-01-12T05:00:00Z","v":796890,"vw":243.247067},{"c":235.79,"h":243.13,"l":231.99,"n":25964,"o":241.66,"t":"2026-01-13T05:00:00Z","v":860068,"vw":235.441753},{"c":238.93,"h":242.89,"l":235.855,"n":24689,"o":236.33,"t":"2026-01-14T05:00:00Z","v":651614,"vw":238.699109},{"c":230.38,"h":239.45,"l":227.745,"n":29203,"o":239.01,"t":"2026-01-15T05:00:00Z","v":1405123,"vw":231.157558},{"c":230.67,"h":233.07,"l":226.5,"n":26382,"o":231.87,"t":"2026-01-16T05:00:00Z","v":903513,"vw":230.875995},{"c":221.83,"h":230.2719,"l":221.16,"n":38197,"o":227.5,"t":"2026-01-20T05:00:00Z","v":1617094,"vw":224.708552},{"c":232.44,"h":233.39,"l":221.98,"n":33842,"o":221.98,"t":"2026-01-21T05:00:00Z","v":1253716,"vw":230.535908},{"c":237.12,"h":238.56,"l":233.61,"n":24294,"o":233.61,"t":"2026-01-22T05:00:00Z","v":831095,"vw":236.69676},{"c":231.76,"h":239.249,"l":230.68,"n":21790,"o":236.43,"t":"2026-01-23T05:00:00Z","v":716760,"vw":233.690064},{"c":236.58,"h":237.085,"l":230.875,"n":21333,"o":233.21,"t":"2026-01-26T05:00:00Z","v":664000,"vw":234.917555},{"c":232,"h":235.77,"l":229.15,"n":29271,"o":235.77,"t":"2026-01-27T05:00:00Z","v":945339,"vw":231.760597},{"c":225.98,"h":234.25,"l":224.63,"n":29288,"o":233.22,"t":"2026-01-28T05:00:00Z","v":994521,"vw":227.660091},{"c":212.7,"h":226.63,"l":210.095,"n":47022,"o":224.81,"t":"2026-01-29T05:00:00Z","v":1628746,"vw":214.222172},{"c":209.61,"h":214.57,"l":207.01,"n":37854,"o":212.6,"t":"2026-01-30T05:00:00Z","v":1707138,"vw":209.671447},{"c":202.4,"h":211.01,"l":201.78,"n":61782,"o":210.51,"t":"2026-02-02T05:00:00Z","v":2485490,"vw":204.539163},{"c":160.16,"h":162,"l":139.18,"n":154363,"o":147.94,"t":"2026-02-03T05:00:00Z","v":7311263,"vw":156.286761},{"c":157.83,"h":161.62,"l":149,"n":78602,"o":157.18,"t":"2026-02-04T05:00:00Z","v":3661608,"vw":157.090438},{"c":152.03,"h":157.61,"l":150.27,"n":76768,"o":155.21,"t":"2026-02-05T05:00:00Z","v":3521379,"vw":152.565914},{"c":156.33,"h":158.24,"l":151.85,"n":55918,"o":151.85,"t":"2026-02-06T05:00:00Z","v":2316562,"vw":156.012172},{"c":159.75,"h":161.2,"l":155.12,"n":42103,"o":155.61,"t":"2026-02-09T05:00:00Z","v":1795601,"vw":158.977716},{"c":159.89,"h":164.47,"l":157,"n":60157,"o":159.75,"t":"2026-02-10T05:00:00Z","v":2495102,"vw":160.24077},{"c":161.53,"h":161.64,"l":156.33,"n":48432,"o":159.09,"t":"2026-02-11T05:00:00Z","v":1974124,"vw":159.93039},{"c":153.63,"h":163.25,"l":152.6301,"n":60474,"o":162.2,"t":"2026-02-12T05:00:00Z","v":2343620,"vw":156.046561},{"c":158.58,"h":158.84,"l":153.46,"n":41132,"o":154.44,"t":"2026-02-13T05:00:00Z","v":1616699,"vw":157.524653},{"c":156.3,"h":159.5299,"l":151,"n":45159,"o":156,"t":"2026-02-17T05:00:00Z","v":1776412,"vw":155.682622},{"c":161.25,"h":162.26,"l":156.47,"n":34894,"o":158.18,"t":"2026-02-18T05:00:00Z","v":1413713,"vw":160.98375},{"c":156.94,"h":162.36,"l":155.71,"n":32658,"o":160.94,"t":"2026-02-19T05:00:00Z","v":1210936,"vw":157.259911},{"c":153.73,"h":159.81,"l":153.27,"n":33473,"o":155.92,"t":"2026-02-20T05:00:00Z","v":1388055,"vw":154.63809},{"c":144.97,"h":153.27,"l":144.29,"n":43827,"o":151.77,"t":"2026-02-23T05:00:00Z","v":1857221,"vw":146.715918},{"c":147.34,"h":151.92,"l":144.9,"n":43523,"o":145.71,"t":"2026-02-24T05:00:00Z","v":1808571,"vw":148.241983},{"c":149.34,"h":150.36,"l":143.55,"n":40468,"o":147,"t":"2026-02-25T05:00:00Z","v":1651645,"vw":148.580642},{"c":155.8,"h":162.095,"l":151.12,"n":55290,"o":151.86,"t":"2026-02-26T05:00:00Z","v":2448275,"vw":156.595937},{"c":157.2,"h":157.33,"l":148.79,"n":46196,"o":152.72,"t":"2026-02-27T05:00:00Z","v":2141857,"vw":155.243856},{"c":159.27,"h":159.7725,"l":153.84,"n":36704,"o":154.06,"t":"2026-03-02T05:00:00Z","v":1367615,"vw":158.322673},{"c":164.78,"h":165.5,"l":155.09,"n":41810,"o":156.34,"t":"2026-03-03T05:00:00Z","v":1327183,"vw":162.961355},{"c":166.9,"h":167.58,"l":161.002,"n":33547,"o":163.87,"t":"2026-03-04T05:00:00Z","v":1010733,"vw":166.05506},{"c":170.98,"h":172.23,"l":166.53,"n":44654,"o":166.96,"t":"2026-03-05T05:00:00Z","v":1911362,"vw":170.58572},{"c":169,"h":172.05,"l":165.53,"n":39916,"o":168.98,"t":"2026-03-06T05:00:00Z","v":1296344,"vw":168.915826},{"c":166.39,"h":168.99,"l":161.2,"n":43384,"o":167.81,"t":"2026-03-09T04:00:00Z","v":1603889,"vw":166.065739},{"c":159.06,"h":166.6,"l":154.97,"n":44380,"o":164.96,"t":"2026-03-10T04:00:00Z","v":1845602,"vw":159.244015},{"c":160.39,"h":162.25,"l":157.77,"n":39528,"o":160.03,"t":"2026-03-11T04:00:00Z","v":1347773,"vw":160.48855},{"c":160.59,"h":167.6599,"l":160.45,"n":47685,"o":161.51,"t":"2026-03-12T04:00:00Z","v":1999105,"vw":162.183004},{"c":166.74,"h":167.77,"l":161.93,"n":48347,"o":162.29,"t":"2026-03-13T04:00:00Z","v":1883853,"vw":165.923389},{"c":160.25,"h":166.8,"l":160.1,"n":38821,"o":166.43,"t":"2026-03-16T04:00:00Z","v":1506987,"vw":161.566283},{"c":161.99,"h":166.29,"l":159.01,"n":30335,"o":161,"t":"2026-03-17T04:00:00Z","v":1055541,"vw":162.943887},{"c":158.12,"h":161.75,"l":156.91,"n":30292,"o":160.59,"t":"2026-03-18T04:00:00Z","v":1230814,"vw":158.329906},{"c":159.26,"h":165.0412,"l":156.48,"n":31988,"o":157.945,"t":"2026-03-19T04:00:00Z","v":1338554,"vw":159.439637},{"c":161.41,"h":161.6,"l":154.82,"n":30582,"o":156.47,"t":"2026-03-20T04:00:00Z","v":3388613,"vw":160.939649},{"c":162.59,"h":165,"l":158.48,"n":36206,"o":164.02,"t":"2026-03-23T04:00:00Z","v":1551126,"vw":162.689062},{"c":151.38,"h":161.55,"l":151.25,"n":33865,"o":160.3,"t":"2026-03-24T04:00:00Z","v":1495841,"vw":152.743103},{"c":150.23,"h":154.75,"l":144.22,"n":40236,"o":153.6,"t":"2026-03-25T04:00:00Z","v":1404843,"vw":149.116916},{"c":156.6,"h":156.995,"l":149.585,"n":35173,"o":150.14,"t":"2026-03-26T04:00:00Z","v":1259795,"vw":155.83514},{"c":155.42,"h":155.82,"l":148.79,"n":45437,"o":153.9,"t":"2026-03-27T04:00:00Z","v":1797634,"vw":154.260827},{"c":159.14,"h":161.38,"l":155.69,"n":32581,"o":156.58,"t":"2026-03-30T04:00:00Z","v":1162274,"vw":159.124491},{"c":158.34,"h":162.52,"l":154.87,"n":28250,"o":160.15,"t":"2026-03-31T04:00:00Z","v":1043408,"vw":158.503864},{"c":154.79,"h":158.48,"l":151.25,"n":36305,"o":157.69,"t":"2026-04-01T04:00:00Z","v":1432397,"vw":155.484331},{"c":157.85,"h":161,"l":152.5,"n":27359,"o":155.72,"t":"2026-04-02T04:00:00Z","v":865829,"vw":157.212447},{"c":155.81,"h":157.725,"l":155.07,"n":25686,"o":157.68,"t":"2026-04-06T04:00:00Z","v":951921,"vw":156.23875},{"c":148.67,"h":155.435,"l":148.16,"n":40529,"o":154.69,"t":"2026-04-07T04:00:00Z","v":2071881,"vw":149.854163},{"c":149.4,"h":154.74,"l":148.44,"n":44422,"o":152.01,"t":"2026-04-08T04:00:00Z","v":1642578,"vw":150.254773},{"c":148.02,"h":148.99,"l":144.0413,"n":36480,"o":148.5,"t":"2026-04-09T04:00:00Z","v":1347227,"vw":147.038227},{"c":143.72,"h":148,"l":141.76,"n":43610,"o":147.32,"t":"2026-04-10T04:00:00Z","v":1585583,"vw":143.298655},{"c":154.22,"h":154.61,"l":145.1,"n":35983,"o":145.1,"t":"2026-04-13T04:00:00Z","v":1651340,"vw":152.169304},{"c":149.1,"h":157.35,"l":148.33,"n":32997,"o":156.27,"t":"2026-04-14T04:00:00Z","v":1322780,"vw":150.201665},{"c":152.39,"h":154.51,"l":150.32,"n":32750,"o":151.4,"t":"2026-04-15T04:00:00Z","v":1259632,"vw":152.626167},{"c":155.53,"h":158,"l":153.605,"n":28282,"o":155.74,"t":"2026-04-16T04:00:00Z","v":1068722,"vw":155.900665},{"c":154.62,"h":157.945,"l":152.79,"n":37112,"o":155.91,"t":"2026-04-17T04:00:00Z","v":1424110,"vw":154.509865},{"c":156.23,"h":157.84,"l":153.56,"n":27232,"o":154.78,"t":"2026-04-20T04:00:00Z","v":1163096,"vw":156.160581},{"c":158.97,"h":161.61,"l":155.46,"n":30082,"o":156.82,"t":"2026-04-21T04:00:00Z","v":1168176,"vw":158.799043},{"c":157.09,"h":161.1099,"l":154.64,"n":24803,"o":159.68,"t":"2026-04-22T04:00:00Z","v":849377,"vw":156.841363},{"c":148.6,"h":152.69,"l":145.1001,"n":43523,"o":152.69,"t":"2026-04-23T04:00:00Z","v":1470521,"vw":147.687764},{"c":150.55,"h":150.66,"l":146.91,"n":29444,"o":147.27,"t":"2026-04-24T04:00:00Z","v":997185,"vw":149.370423},{"c":148.78,"h":152.36,"l":146.18,"n":32836,"o":147.6,"t":"2026-04-27T04:00:00Z","v":1070781,"vw":149.494888},{"c":150.12,"h":154.66,"l":149.5,"n":36283,"o":151.01,"t":"2026-04-28T04:00:00Z","v":1352475,"vw":151.071636},{"c":150.23,"h":151.3699,"l":147.5,"n":24289,"o":149.29,"t":"2026-04-29T04:00:00Z","v":846357,"vw":150.269231},{"c":148.49,"h":150.73,"l":145.86,"n":34113,"o":147.39,"t":"2026-04-30T04:00:00Z","v":1526001,"vw":148.614894},{"c":146.4,"h":154.16,"l":146.29,"n":34119,"o":151.51,"t":"2026-05-01T04:00:00Z","v":1554287,"vw":147.874625},{"c":147.71,"h":149.6,"l":144.12,"n":47424,"o":145.74,"t":"2026-05-04T04:00:00Z","v":2374585,"vw":147.336378},{"c":149.49,"h":150.75,"l":142.22,"n":54510,"o":145.04,"t":"2026-05-05T04:00:00Z","v":2970803,"vw":148.633589},{"c":151.05,"h":153.76,"l":148.875,"n":47050,"o":148.875,"t":"2026-05-06T04:00:00Z","v":2569606,"vw":151.255759},{"c":157.78,"h":159.4999,"l":153.35,"n":45212,"o":153.35,"t":"2026-05-07T04:00:00Z","v":2434398,"vw":157.328682},{"c":158.65,"h":159.95,"l":150.65,"n":29199,"o":155.86,"t":"2026-05-08T04:00:00Z","v":1204814,"vw":157.89174},{"c":153.8,"h":160.83,"l":152.015,"n":30479,"o":154.62,"t":"2026-05-11T04:00:00Z","v":1550220,"vw":154.431758},{"c":152.96,"h":156.87,"l":152.035,"n":30185,"o":154.565,"t":"2026-05-12T04:00:00Z","v":1334642,"vw":153.349631},{"c":144.46,"h":152.02,"l":142.19,"n":41340,"o":152.02,"t":"2026-05-13T04:00:00Z","v":2173000,"vw":145.056776},{"c":140.65,"h":146.51,"l":140.56,"n":34302,"o":144.48,"t":"2026-05-14T04:00:00Z","v":1773950,"vw":142.776848},{"c":146.23,"h":147.14,"l":141.74,"n":30011,"o":145.07,"t":"2026-05-15T04:00:00Z","v":1787165,"vw":144.899728},{"c":155.43,"h":157,"l":145.72,"n":33129,"o":146.88,"t":"2026-05-18T04:00:00Z","v":1545673,"vw":153.646411},{"c":154.14,"h":164.56,"l":153.98,"n":39805,"o":160.4,"t":"2026-05-19T04:00:00Z","v":1774880,"vw":158.938945},{"c":158.46,"h":158.54,"l":147.98,"n":28076,"o":152.07,"t":"2026-05-20T04:00:00Z","v":1444459,"vw":156.252997},{"c":157.22,"h":157.63,"l":153.11,"n":25084,"o":156.18,"t":"2026-05-21T04:00:00Z","v":1162600,"vw":156.631742},{"c":160.01,"h":162.62,"l":157.525,"n":21270,"o":157.525,"t":"2026-05-22T04:00:00Z","v":1043445,"vw":160.282075},{"c":157.89,"h":159.86,"l":155.55,"n":25595,"o":157.64,"t":"2026-05-26T04:00:00Z","v":1083274,"vw":158.178459},{"c":159.97,"h":162.255,"l":156.495,"n":26589,"o":156.495,"t":"2026-05-27T04:00:00Z","v":952745,"vw":159.666872},{"c":161.18,"h":162.82,"l":158.68,"n":28735,"o":159.15,"t":"2026-05-28T04:00:00Z","v":1251606,"vw":160.971397},{"c":162.2,"h":166.26,"l":159.16,"n":41629,"o":162.11,"t":"2026-05-29T04:00:00Z","v":8702265,"vw":162.48375},{"c":179.59,"h":180.45,"l":165.04,"n":46995,"o":165.04,"t":"2026-06-01T04:00:00Z","v":2032117,"vw":177.471776},{"c":170.62,"h":175.4,"l":169.265,"n":29125,"o":174.48,"t":"2026-06-02T04:00:00Z","v":1533618,"vw":171.055624},{"c":164.75,"h":169.39,"l":161.81,"n":27267,"o":168.34,"t":"2026-06-03T04:00:00Z","v":1119344,"vw":165.153178},{"c":164.87,"h":171.33,"l":164.14,"n":26135,"o":169.59,"t":"2026-06-04T04:00:00Z","v":1076102,"vw":166.087072},{"c":164.02,"h":171,"l":160.03,"n":28928,"o":167.53,"t":"2026-06-05T04:00:00Z","v":1312986,"vw":163.667846},{"c":160.35,"h":164.3,"l":159.96,"n":22649,"o":161.56,"t":"2026-06-08T04:00:00Z","v":1002771,"vw":161.359738},{"c":157.4,"h":160.94,"l":155.605,"n":26216,"o":157.63,"t":"2026-06-09T04:00:00Z","v":927814,"vw":157.457719},{"c":154.91,"h":159.02,"l":152.72,"n":24086,"o":154.99,"t":"2026-06-10T04:00:00Z","v":1104992,"vw":155.595352},{"c":148.81,"h":155.475,"l":146.62,"n":31005,"o":152.8,"t":"2026-06-11T04:00:00Z","v":1249561,"vw":149.250025},{"c":148.17,"h":149.005,"l":143.49,"n":26347,"o":146.11,"t":"2026-06-12T04:00:00Z","v":1140143,"vw":147.247479},{"c":142.77,"h":150.31,"l":141.11,"n":34605,"o":147.17,"t":"2026-06-15T04:00:00Z","v":1744275,"vw":144.266413},{"c":142.24,"h":146.5,"l":141.43,"n":25893,"o":143.42,"t":"2026-06-16T04:00:00Z","v":1263437,"vw":142.736527},{"c":133.58,"h":142.365,"l":133.265,"n":32186,"o":141.03,"t":"2026-06-17T04:00:00Z","v":1531269,"vw":136.50738},{"c":127.49,"h":135.4,"l":126.17,"n":44978,"o":130.63,"t":"2026-06-18T04:00:00Z","v":4347559,"vw":128.256999},{"c":125.73,"h":128.63,"l":124.25,"n":31678,"o":126,"t":"2026-06-22T04:00:00Z","v":1625044,"vw":126.170115},{"c":129.18,"h":131.36,"l":127.49,"n":28086,"o":129.98,"t":"2026-06-23T04:00:00Z","v":1409258,"vw":129.272155},{"c":130.47,"h":132.41,"l":126.83,"n":28344,"o":126.91,"t":"2026-06-24T04:00:00Z","v":1527501,"vw":130.959314},{"c":126.63,"h":131.73,"l":125.69,"n":31881,"o":129.11,"t":"2026-06-25T04:00:00Z","v":1437553,"vw":127.727731},{"c":134.96,"h":135.61,"l":128.35,"n":30395,"o":129.16,"t":"2026-06-26T04:00:00Z","v":2147348,"vw":134.089892},{"c":132.79,"h":138.82,"l":132.7,"n":28341,"o":137.43,"t":"2026-06-29T04:00:00Z","v":1298276,"vw":134.315872},{"c":129.62,"h":134.13,"l":127.2167,"n":24842,"o":134.13,"t":"2026-06-30T04:00:00Z","v":1314929,"vw":129.764313},{"c":133.76,"h":137.09,"l":131.82,"n":30094,"o":131.82,"t":"2026-07-01T04:00:00Z","v":1470953,"vw":134.731701},{"c":136.32,"h":138.46,"l":134.39,"n":26177,"o":135.72,"t":"2026-07-02T04:00:00Z","v":996138,"vw":136.443145},{"c":135.11,"h":136.66,"l":133.14,"n":20864,"o":135.85,"t":"2026-07-06T04:00:00Z","v":945284,"vw":135.151227},{"c":140.8,"h":143.62,"l":138.345,"n":27417,"o":138.75,"t":"2026-07-07T04:00:00Z","v":1343932,"vw":141.192604},{"c":134.68,"h":139.85,"l":134.055,"n":24338,"o":138.69,"t":"2026-07-08T04:00:00Z","v":1040745,"vw":135.472838},{"c":132.69,"h":133.0425,"l":128.875,"n":28660,"o":130.63,"t":"2026-07-09T04:00:00Z","v":1574285,"vw":132.059351},{"c":133.24,"h":136.745,"l":132.12,"n":24871,"o":135.71,"t":"2026-07-10T04:00:00Z","v":1227001,"vw":133.640777},{"c":141.31,"h":141.45,"l":135.35,"n":26001,"o":136.68,"t":"2026-07-13T04:00:00Z","v":1375568,"vw":139.901974},{"c":132.97,"h":137.33,"l":132.4,"n":32661,"o":137.31,"t":"2026-07-14T04:00:00Z","v":1741161,"vw":134.555519},{"c":133.76,"h":138.54,"l":133.61,"n":24237,"o":135.1,"t":"2026-07-15T04:00:00Z","v":1102177,"vw":134.712121},{"c":142.89,"h":142.92,"l":135.21,"n":29128,"o":136.24,"t":"2026-07-16T04:00:00Z","v":1285768,"vw":141.097186},{"c":140.19,"h":145.165,"l":138.25,"n":24609,"o":143.62,"t":"2026-07-17T04:00:00Z","v":1233729,"vw":140.570004},{"c":141.06,"h":141.96,"l":135.5125,"n":24886,"o":138,"t":"2026-07-20T04:00:00Z","v":1187424,"vw":140.012449},{"c":134.77,"h":139.83,"l":134.03,"n":22598,"o":136.51,"t":"2026-07-21T04:00:00Z","v":990465,"vw":135.513901},{"c":132.1,"h":136.59,"l":131.6,"n":20768,"o":135.44,"t":"2026-07-22T04:00:00Z","v":998884,"vw":132.800462},{"c":133.69,"h":134.06,"l":128.78,"n":26555,"o":132.89,"t":"2026-07-23T04:00:00Z","v":1344423,"vw":132.177022},{"c":140.5,"h":141.28,"l":135.645,"n":25052,"o":136.35,"t":"2026-07-24T04:00:00Z","v":1085406,"vw":139.975039},{"c":147.45,"h":151.14,"l":143.2,"n":27906,"o":143.46,"t":"2026-07-27T04:00:00Z","v":1128097,"vw":148.627451},{"c":155.84,"h":159.705,"l":150.225,"n":33484,"o":151.37,"t":"2026-07-28T04:00:00Z","v":1530725,"vw":156.848134},{"c":165.65,"h":167.465,"l":155.93,"n":36858,"o":155.95,"t":"2026-07-29T04:00:00Z","v":1432118,"vw":164.861917},{"c":152.92,"h":159.62,"l":149.02,"n":45972,"o":159.62,"t":"2026-07-30T04:00:00Z","v":2229219,"vw":152.118466},{"c":151.02,"h":152.7225,"l":147.45,"n":28550,"o":148.59,"t":"2026-07-31T04:00:00Z","v":1406467,"vw":150.943048},{"c":151.53,"h":156.48,"l":149.68,"n":34457,"o":155.55,"t":"2026-08-03T04:00:00Z","v":1442256,"vw":151.769392},{"c":185.79,"h":191.91,"l":155.86,"n":64933,"o":157.58,"t":"2026-08-04T04:00:00Z","v":3712689,"vw":182.185099},{"c":186.41,"h":192.787,"l":184.11,"n":49596,"o":188.01,"t":"2026-08-05T04:00:00Z","v":2355463,"vw":187.569766},{"c":184.82,"h":186.02,"l":178.75,"n":30373,"o":184,"t":"2026-08-06T04:00:00Z","v":1646347,"vw":183.950423},{"c":185.6,"h":194.53,"l":183.96,"n":29033,"o":190,"t":"2026-08-07T04:00:00Z","v":1195216,"vw":187.462987},{"c":193.17,"h":193.93,"l":182.62,"n":37024,"o":182.78,"t":"2026-08-10T04:00:00Z","v":1666811,"vw":192.118284},{"c":187.27,"h":191.25,"l":186.0601,"n":27211,"o":191.01,"t":"2026-08-11T04:00:00Z","v":1378442,"vw":187.554123},{"c":179.46,"h":186.82,"l":178.85,"n":26708,"o":185.1,"t":"2026-08-12T04:00:00Z","v":1012084,"vw":180.427123},{"c":183.3,"h":184.14,"l":172.65,"n":33373,"o":180.8,"t":"2026-08-13T04:00:00Z","v":1619215,"vw":179.686447},{"c":181.09,"h":185.085,"l":176.23,"n":29486,"o":184.21,"t":"2026-08-14T04:00:00Z","v":1629723,"vw":180.811261},{"c":179.19,"h":180.475,"l":173.25,"n":36186,"o":178.42,"t":"2026-08-17T04:00:00Z","v":2285550,"vw":177.707885},{"c":182.07,"h":187.98,"l":178.12,"n":30812,"o":178.12,"t":"2026-08-18T04:00:00Z","v":1304838,"vw":184.115498},{"c":192.82,"h":196.29,"l":180.98,"n":32944,"o":180.98,"t":"2026-08-19T04:00:00Z","v":1279974,"vw":193.579053},{"c":193.68,"h":196.35,"l":190.42,"n":23074,"o":193,"t":"2026-08-20T04:00:00Z","v":854423,"vw":194.019073},{"c":195.9,"h":196.79,"l":189.61,"n":22888,"o":193.14,"t":"2026-08-21T04:00:00Z","v":1060011,"vw":195.143406},{"c":202.78,"h":203.03,"l":194.68,"n":29547,"o":196.36,"t":"2026-08-24T04:00:00Z","v":1292434,"vw":201.806641},{"c":195.79,"h":202.25,"l":195.07,"n":32980,"o":199.05,"t":"2026-08-25T04:00:00Z","v":1986344,"vw":198.945141},{"c":192.96,"h":196.275,"l":190,"n":24093,"o":190.84,"t":"2026-08-26T04:00:00Z","v":1181447,"vw":193.149841},{"c":196.6,"h":199.34,"l":193.365,"n":24690,"o":194.31,"t":"2026-08-27T04:00:00Z","v":1198812,"vw":196.963391},{"c":198.39,"h":200.35,"l":195.77,"n":18594,"o":197.31,"t":"2026-08-28T04:00:00Z","v":610328,"vw":198.531666},{"c":198.11,"h":199.58,"l":194.935,"n":17499,"o":197.34,"t":"2026-08-31T04:00:00Z","v":997944,"vw":198.16784},{"c":189.93,"h":198.685,"l":189.66,"n":21308,"o":197.47,"t":"2026-09-01T04:00:00Z","v":772436,"vw":192.143945},{"c":186.75,"h":192.139,"l":186.42,"n":20865,"o":189.07,"t":"2026-09-02T04:00:00Z","v":690951,"vw":187.787196},{"c":195.46,"h":197.94,"l":188.48,"n":24410,"o":189.2,"t":"2026-09-03T04:00:00Z","v":1026819,"vw":194.460664},{"c":186.42,"h":192.68,"l":184.8398,"n":20094,"o":192.68,"t":"2026-09-04T04:00:00Z","v":839727,"vw":186.861436},{"c":172.59,"h":184.095,"l":172.49,"n":33228,"o":183.92,"t":"2026-09-08T04:00:00Z","v":1458057,"vw":174.087465},{"c":169.69,"h":172.7,"l":166.01,"n":34272,"o":172.7,"t":"2026-09-09T04:00:00Z","v":1295876,"vw":169.344707},{"c":170.62,"h":172.42,"l":169.08,"n":24158,"o":171.07,"t":"2026-09-10T04:00:00Z","v":1012229,"vw":170.674673},{"c":179.59,"h":179.63,"l":170.71,"n":23490,"o":171.24,"t":"2026-09-11T04:00:00Z","v":900593,"vw":177.253294},{"c":197.07,"h":197.635,"l":184.88,"n":37322,"o":186.09,"t":"2026-09-14T04:00:00Z","v":1693413,"vw":193.976458},{"c":195.62,"h":202.98,"l":191.26,"n":27608,"o":192.45,"t":"2026-09-15T04:00:00Z","v":1248874,"vw":196.944951},{"c":191.57,"h":195.84,"l":190.04,"n":22193,"o":192.71,"t":"2026-09-16T04:00:00Z","v":912104,"vw":192.226978},{"c":187.8,"h":193.01,"l":187.61,"n":18539,"o":191.61,"t":"2026-09-17T04:00:00Z","v":754445,"vw":188.900107},{"c":185.78,"h":189.385,"l":183.42,"n":19173,"o":188.32,"t":"2026-09-18T04:00:00Z","v":2571804,"vw":185.912673},{"c":183.32,"h":192.91,"l":183.23,"n":20559,"o":188.58,"t":"2026-09-21T04:00:00Z","v":715977,"vw":184.377804},{"c":178.75,"h":186.5,"l":178.175,"n":21697,"o":186.5,"t":"2026-09-22T04:00:00Z","v":927895,"vw":179.470104},{"c":178.52,"h":181.81,"l":176.51,"n":22328,"o":178,"t":"2026-09-23T04:00:00Z","v":977859,"vw":179.211697},{"c":179.32,"h":181.9,"l":176.04,"n":21033,"o":179.88,"t":"2026-09-24T04:00:00Z","v":854948,"vw":178.635754},{"c":187.9,"h":189.14,"l":177.95,"n":27289,"o":179.75,"t":"2026-09-25T04:00:00Z","v":1070621,"vw":187.130618},{"c":185.73,"h":187.01,"l":182.64,"n":21872,"o":185.29,"t":"2026-09-28T04:00:00Z","v":903696,"vw":185.799591},{"c":185.85,"h":186.94,"l":180.68,"n":21684,"o":184.1,"t":"2026-09-29T04:00:00Z","v":787556,"vw":185.457793},{"c":186.54,"h":190.495,"l":183,"n":20598,"o":186.35,"t":"2026-09-30T04:00:00Z","v":777329,"vw":186.887269},{"c":192.8,"h":204.29,"l":192.42,"n":25990,"o":196.19,"t":"2026-10-01T04:00:00Z","v":1093909,"vw":195.242594},{"c":184.8,"h":192.74,"l":184.6,"n":18314,"o":192.74,"t":"2026-10-02T04:00:00Z","v":628851,"vw":186.18384},{"c":187.76,"h":188.12,"l":184.45,"n":19043,"o":185.07,"t":"2026-10-05T04:00:00Z","v":626243,"vw":187.129161},{"c":184.92,"h":189.9899,"l":184.61,"n":17838,"o":188.47,"t":"2026-10-06T04:00:00Z","v":654042,"vw":185.927718},{"c":185.77,"h":188.8,"l":185.1,"n":18109,"o":186.51,"t":"2026-10-07T04:00:00Z","v":736945,"vw":186.726689},{"c":195.41,"h":196.84,"l":186.81,"n":26007,"o":188.63,"t":"2026-10-08T04:00:00Z","v":920002,"vw":193.966942},{"c":191.15,"h":195.91,"l":190.645,"n":18835,"o":194.05,"t":"2026-10-09T04:00:00Z","v":706791,"vw":191.585801},{"c":194.1,"h":196.33,"l":192,"n":18091,"o":192.93,"t":"2026-10-12T04:00:00Z","v":814934,"vw":194.439091},{"c":196.96,"h":200.85,"l":194.815,"n":21762,"o":195.75,"t":"2026-10-13T04:00:00Z","v":818771,"vw":197.903906},{"c":195.77,"h":200.39,"l":195.17,"n":20608,"o":197.73,"t":"2026-10-14T04:00:00Z","v":657161,"vw":196.2024},{"c":207.31,"h":208.76,"l":199.1,"n":33003,"o":199.1,"t":"2026-10-15T04:00:00Z","v":1174757,"vw":206.977558},{"c":205.35,"h":211.54,"l":202.13,"n":20278,"o":209,"t":"2026-10-16T04:00:00Z","v":792004,"vw":205.972485},{"c":207.72,"h":208.07,"l":201.12,"n":19210,"o":202.41,"t":"2026-10-19T04:00:00Z","v":804178,"vw":206.363808},{"c":219.64,"h":220.24,"l":209.45,"n":29119,"o":210.76,"t":"2026-10-20T04:00:00Z","v":1911363,"vw":217.710164},{"c":219.57,"h":221.84,"l":216,"n":20964,"o":216.34,"t":"2026-10-21T04:00:00Z","v":919142,"vw":219.188421},{"c":234.44,"h":234.53,"l":221.23,"n":26051,"o":221.23,"t":"2026-10-22T04:00:00Z","v":1153792,"vw":230.75342}],"volatilityBars":[{"c":187,"h":187,"l":187,"n":4,"o":187,"t":"2026-09-21T11:00:00Z","v":103,"vw":187},{"c":185,"h":186.5,"l":185,"n":11,"o":186.5,"t":"2026-09-21T13:00:00Z","v":477,"vw":185.690217},{"c":186.43,"h":192.91,"l":186.39,"n":822,"o":188.58,"t":"2026-09-21T13:30:00Z","v":41447,"vw":189.153295},{"c":186.245,"h":186.58,"l":185.685,"n":423,"o":186.16,"t":"2026-09-21T13:45:00Z","v":9149,"vw":186.141653},{"c":185.03,"h":186.88,"l":185.03,"n":600,"o":186.57,"t":"2026-09-21T14:00:00Z","v":14995,"vw":185.932062},{"c":185.2018,"h":185.8,"l":185.07,"n":525,"o":185.275,"t":"2026-09-21T14:15:00Z","v":12692,"vw":185.496316},{"c":184.82,"h":185.33,"l":184.545,"n":612,"o":184.805,"t":"2026-09-21T14:30:00Z","v":13393,"vw":184.954662},{"c":185.585,"h":186.15,"l":184.73,"n":557,"o":184.995,"t":"2026-09-21T14:45:00Z","v":11613,"vw":185.526731},{"c":185.395,"h":185.79,"l":184.885,"n":482,"o":185.35,"t":"2026-09-21T15:00:00Z","v":11409,"vw":185.329803},{"c":184.975,"h":185.76,"l":184.855,"n":488,"o":185.455,"t":"2026-09-21T15:15:00Z","v":11272,"vw":185.48553},{"c":185.58,"h":185.68,"l":185.05,"n":555,"o":185.32,"t":"2026-09-21T15:30:00Z","v":17234,"vw":185.312701},{"c":185.38,"h":185.65,"l":185.38,"n":216,"o":185.5,"t":"2026-09-21T15:45:00Z","v":5661,"vw":185.506383},{"c":185.4,"h":185.41,"l":184.685,"n":491,"o":185.27,"t":"2026-09-21T16:00:00Z","v":12473,"vw":184.900122},{"c":185.215,"h":185.6,"l":184.9525,"n":233,"o":185.6,"t":"2026-09-21T16:15:00Z","v":5363,"vw":185.183553},{"c":185.13,"h":185.585,"l":185.02,"n":274,"o":185.44,"t":"2026-09-21T16:30:00Z","v":5155,"vw":185.261545},{"c":184.71,"h":185.39,"l":184.675,"n":367,"o":185.33,"t":"2026-09-21T16:45:00Z","v":8354,"vw":184.91618},{"c":185.03,"h":185.16,"l":184.72,"n":304,"o":184.765,"t":"2026-09-21T17:00:00Z","v":7762,"vw":184.844081},{"c":185.4325,"h":185.54,"l":185.155,"n":403,"o":185.225,"t":"2026-09-21T17:15:00Z","v":7578,"vw":185.313508},{"c":185.15,"h":185.425,"l":184.77,"n":506,"o":185.425,"t":"2026-09-21T17:30:00Z","v":13938,"vw":185.230368},{"c":185.015,"h":185.15,"l":184.87,"n":289,"o":185.085,"t":"2026-09-21T17:45:00Z","v":5665,"vw":184.995373},{"c":184.655,"h":185.365,"l":184.655,"n":701,"o":184.995,"t":"2026-09-21T18:00:00Z","v":20486,"vw":184.922433},{"c":184.135,"h":184.71,"l":184.135,"n":562,"o":184.665,"t":"2026-09-21T18:15:00Z","v":14649,"vw":184.347731},{"c":184.11,"h":184.18,"l":183.54,"n":678,"o":183.97,"t":"2026-09-21T18:30:00Z","v":14034,"vw":183.880097},{"c":184.235,"h":184.565,"l":184.19,"n":558,"o":184.24,"t":"2026-09-21T18:45:00Z","v":9847,"vw":184.336831},{"c":184.67,"h":184.78,"l":184.28,"n":790,"o":184.31,"t":"2026-09-21T19:00:00Z","v":23840,"vw":184.575289},{"c":184.19,"h":184.735,"l":184.19,"n":782,"o":184.715,"t":"2026-09-21T19:15:00Z","v":13805,"vw":184.501757},{"c":183.3125,"h":184.12,"l":183.285,"n":1154,"o":184.12,"t":"2026-09-21T19:30:00Z","v":29998,"vw":183.838102},{"c":183.28,"h":184.26,"l":183.23,"n":3991,"o":183.23,"t":"2026-09-21T19:45:00Z","v":121768,"vw":183.647045},{"c":183.32,"h":183.4,"l":183.32,"n":81,"o":183.4,"t":"2026-09-21T20:00:00Z","v":203821,"vw":183.320043},{"c":183.32,"h":183.32,"l":183.32,"n":1,"o":183.32,"t":"2026-09-21T20:30:00Z","v":583,"vw":183.32},{"c":184.265,"h":186.5,"l":183.6,"n":308,"o":186.5,"t":"2026-09-22T13:30:00Z","v":20289,"vw":185.366841},{"c":182.98,"h":184.255,"l":182.265,"n":491,"o":184.255,"t":"2026-09-22T13:45:00Z","v":18919,"vw":183.046667},{"c":183.68,"h":184.085,"l":182.43,"n":547,"o":182.815,"t":"2026-09-22T14:00:00Z","v":15592,"vw":183.205076},{"c":180.405,"h":183.465,"l":180.27,"n":576,"o":183.465,"t":"2026-09-22T14:15:00Z","v":14758,"vw":182.377775},{"c":179.5965,"h":180.385,"l":178.325,"n":1640,"o":180.18,"t":"2026-09-22T14:30:00Z","v":96566,"vw":179.08376},{"c":179.36,"h":180.23,"l":179.28,"n":696,"o":179.285,"t":"2026-09-22T14:45:00Z","v":26328,"vw":179.834674},{"c":178.895,"h":179.8,"l":178.805,"n":624,"o":179.58,"t":"2026-09-22T15:00:00Z","v":15120,"vw":179.270824},{"c":179.86,"h":179.9,"l":178.92,"n":672,"o":179.1,"t":"2026-09-22T15:15:00Z","v":14052,"vw":179.483745},{"c":178.565,"h":179.64,"l":178.345,"n":617,"o":179.6,"t":"2026-09-22T15:30:00Z","v":18232,"vw":178.70718},{"c":178.395,"h":178.61,"l":178.175,"n":577,"o":178.56,"t":"2026-09-22T15:45:00Z","v":15798,"vw":178.371649},{"c":178.635,"h":178.75,"l":178.39,"n":431,"o":178.395,"t":"2026-09-22T16:00:00Z","v":10295,"vw":178.573301},{"c":179.56,"h":179.56,"l":178.63,"n":427,"o":178.63,"t":"2026-09-22T16:15:00Z","v":8359,"vw":179.161721},{"c":179.911,"h":180.2,"l":179.64,"n":350,"o":179.97,"t":"2026-09-22T16:30:00Z","v":12158,"vw":180.088507},{"c":179.74,"h":180.355,"l":179.735,"n":582,"o":180.0375,"t":"2026-09-22T16:45:00Z","v":12451,"vw":180.028284},{"c":179.61,"h":179.73,"l":178.945,"n":415,"o":179.73,"t":"2026-09-22T17:00:00Z","v":8195,"vw":179.351828},{"c":180.27,"h":180.27,"l":179.625,"n":380,"o":179.77,"t":"2026-09-22T17:15:00Z","v":9488,"vw":179.852438},{"c":180.53,"h":180.71,"l":179.92,"n":511,"o":180.125,"t":"2026-09-22T17:30:00Z","v":12853,"vw":180.145673},{"c":180.87,"h":181.06,"l":180.455,"n":654,"o":180.71,"t":"2026-09-22T17:45:00Z","v":14742,"vw":180.607803},{"c":180.3244,"h":181.04,"l":180.12,"n":591,"o":181.03,"t":"2026-09-22T18:00:00Z","v":13241,"vw":180.574057},{"c":180.34,"h":180.42,"l":180.16,"n":477,"o":180.37,"t":"2026-09-22T18:15:00Z","v":10355,"vw":180.321412},{"c":180.095,"h":180.55,"l":180.05,"n":553,"o":180.25,"t":"2026-09-22T18:30:00Z","v":13433,"vw":180.188202},{"c":179.72,"h":180.2,"l":179.72,"n":999,"o":180.01,"t":"2026-09-22T18:45:00Z","v":33372,"vw":179.994338},{"c":179.905,"h":180.03,"l":179.715,"n":531,"o":179.72,"t":"2026-09-22T19:00:00Z","v":13532,"vw":179.845762},{"c":180.22,"h":180.36,"l":179.67,"n":846,"o":179.905,"t":"2026-09-22T19:15:00Z","v":21822,"vw":179.916979},{"c":179.9625,"h":180.29,"l":179.71,"n":1220,"o":180.29,"t":"2026-09-22T19:30:00Z","v":35494,"vw":179.993065},{"c":178.75,"h":179.955,"l":178.51,"n":3922,"o":179.955,"t":"2026-09-22T19:45:00Z","v":142291,"vw":178.99274},{"c":178.75,"h":178.86,"l":178.75,"n":65,"o":178.86,"t":"2026-09-22T20:00:00Z","v":275758,"vw":178.75105},{"c":178.75,"h":178.75,"l":178.75,"n":1,"o":178.75,"t":"2026-09-22T20:30:00Z","v":593,"vw":178.75},{"c":178.43,"h":179.88,"l":176.51,"n":398,"o":178,"t":"2026-09-23T13:30:00Z","v":23123,"vw":178.532146},{"c":179.055,"h":179.63,"l":177.45,"n":439,"o":178.425,"t":"2026-09-23T13:45:00Z","v":16178,"vw":178.62342},{"c":178.58,"h":178.9708,"l":177.285,"n":596,"o":178.92,"t":"2026-09-23T14:00:00Z","v":16777,"vw":178.250082},{"c":178.44,"h":179.22,"l":177.69,"n":617,"o":178.59,"t":"2026-09-23T14:15:00Z","v":22385,"vw":178.441925},{"c":178.39,"h":178.895,"l":177.81,"n":554,"o":178.44,"t":"2026-09-23T14:30:00Z","v":19068,"vw":178.489051},{"c":179.49,"h":179.49,"l":178.04,"n":582,"o":178.09,"t":"2026-09-23T14:45:00Z","v":14786,"vw":178.902219},{"c":179.39,"h":179.99,"l":179.12,"n":518,"o":179.25,"t":"2026-09-23T15:00:00Z","v":13195,"vw":179.512922},{"c":180.05,"h":180.65,"l":179.44,"n":598,"o":179.44,"t":"2026-09-23T15:15:00Z","v":16974,"vw":180.06118},{"c":180.42,"h":180.9,"l":179.88,"n":570,"o":179.88,"t":"2026-09-23T15:30:00Z","v":17437,"vw":180.566137},{"c":180.44,"h":180.785,"l":180.19,"n":550,"o":180.28,"t":"2026-09-23T15:45:00Z","v":15712,"vw":180.522503},{"c":181.39,"h":181.58,"l":180.11,"n":651,"o":180.51,"t":"2026-09-23T16:00:00Z","v":19180,"vw":181.004985},{"c":180.98,"h":181.81,"l":180.65,"n":577,"o":181.5425,"t":"2026-09-23T16:15:00Z","v":21420,"vw":181.041767},{"c":181.03,"h":181.14,"l":180.64,"n":549,"o":180.99,"t":"2026-09-23T16:30:00Z","v":13191,"vw":180.893645},{"c":181.05,"h":181.45,"l":180.815,"n":568,"o":181.15,"t":"2026-09-23T16:45:00Z","v":13435,"vw":181.08299},{"c":180.82,"h":181.4,"l":180.48,"n":649,"o":181.23,"t":"2026-09-23T17:00:00Z","v":24715,"vw":180.800265},{"c":180.12,"h":180.68,"l":180.11,"n":538,"o":180.68,"t":"2026-09-23T17:15:00Z","v":13648,"vw":180.369425},{"c":180.04,"h":180.12,"l":179.59,"n":559,"o":180.12,"t":"2026-09-23T17:30:00Z","v":15450,"vw":179.811874},{"c":179.65,"h":180.04,"l":179.51,"n":509,"o":179.92,"t":"2026-09-23T17:45:00Z","v":14096,"vw":179.820848},{"c":179.97,"h":179.99,"l":179.19,"n":685,"o":179.65,"t":"2026-09-23T18:00:00Z","v":17821,"vw":179.675169},{"c":180.09,"h":180.2,"l":179.88,"n":868,"o":179.88,"t":"2026-09-23T18:15:00Z","v":22250,"vw":180.051062},{"c":179.615,"h":180.06,"l":179.52,"n":659,"o":180.06,"t":"2026-09-23T18:30:00Z","v":19528,"vw":179.829257},{"c":179.7,"h":180.09,"l":179.52,"n":853,"o":179.61,"t":"2026-09-23T18:45:00Z","v":26191,"vw":179.866408},{"c":180,"h":180,"l":179.32,"n":983,"o":179.795,"t":"2026-09-23T19:00:00Z","v":27075,"vw":179.626226},{"c":180.34,"h":180.34,"l":179.5,"n":943,"o":179.92,"t":"2026-09-23T19:15:00Z","v":23306,"vw":179.879794},{"c":179.36,"h":180.425,"l":179.17,"n":1670,"o":180.4,"t":"2026-09-23T19:30:00Z","v":52981,"vw":179.820982},{"c":178.5,"h":179.46,"l":178.335,"n":4676,"o":179.46,"t":"2026-09-23T19:45:00Z","v":201583,"vw":178.801677},{"c":178.52,"h":178.52,"l":178.52,"n":71,"o":178.52,"t":"2026-09-23T20:00:00Z","v":255747,"vw":178.52},{"c":178.52,"h":178.52,"l":178.52,"n":1,"o":178.52,"t":"2026-09-23T20:15:00Z","v":1404,"vw":178.52},{"c":178.52,"h":178.52,"l":178.52,"n":1,"o":178.52,"t":"2026-09-23T20:30:00Z","v":1974,"vw":178.52},{"c":177.405,"h":181.9,"l":177.405,"n":403,"o":179.88,"t":"2026-09-24T13:30:00Z","v":19998,"vw":179.861316},{"c":176.9,"h":177.78,"l":176.04,"n":526,"o":176.51,"t":"2026-09-24T13:45:00Z","v":16224,"vw":177.03699},{"c":177.5,"h":177.84,"l":176.52,"n":556,"o":176.99,"t":"2026-09-24T14:00:00Z","v":13548,"vw":177.155484},{"c":177.84,"h":177.92,"l":176.56,"n":490,"o":177.59,"t":"2026-09-24T14:15:00Z","v":16104,"vw":177.327702},{"c":178.87,"h":178.87,"l":177.81,"n":369,"o":177.81,"t":"2026-09-24T14:30:00Z","v":9986,"vw":178.346694},{"c":178.705,"h":179.205,"l":178.705,"n":460,"o":178.98,"t":"2026-09-24T14:45:00Z","v":16496,"vw":178.899676},{"c":178.44,"h":179.2,"l":178.34,"n":561,"o":178.76,"t":"2026-09-24T15:00:00Z","v":15083,"vw":178.732309},{"c":177.51,"h":178.48,"l":177.42,"n":390,"o":178.2875,"t":"2026-09-24T15:15:00Z","v":12101,"vw":177.962796},{"c":178.145,"h":178.27,"l":177.3,"n":503,"o":177.3,"t":"2026-09-24T15:30:00Z","v":9495,"vw":177.983727},{"c":177.1182,"h":178.155,"l":177.1182,"n":492,"o":178.15,"t":"2026-09-24T15:45:00Z","v":15873,"vw":177.468329},{"c":176.895,"h":177.48,"l":176.63,"n":359,"o":177.355,"t":"2026-09-24T16:00:00Z","v":7131,"vw":176.990041},{"c":177.56,"h":178,"l":177.06,"n":500,"o":177.09,"t":"2026-09-24T16:15:00Z","v":14092,"vw":177.36607},{"c":176.79,"h":177.66,"l":176.79,"n":343,"o":177.575,"t":"2026-09-24T16:30:00Z","v":9881,"vw":177.342271},{"c":177.36,"h":177.68,"l":176.84,"n":369,"o":176.85,"t":"2026-09-24T16:45:00Z","v":8923,"vw":177.359756},{"c":177.71,"h":177.71,"l":177.1332,"n":416,"o":177.365,"t":"2026-09-24T17:00:00Z","v":10513,"vw":177.391031},{"c":177.085,"h":177.68,"l":176.95,"n":444,"o":177.59,"t":"2026-09-24T17:15:00Z","v":14297,"vw":177.277861},{"c":177.11,"h":177.19,"l":176.8947,"n":452,"o":177.06,"t":"2026-09-24T17:30:00Z","v":9485,"vw":177.030129},{"c":177.37,"h":177.56,"l":176.89,"n":597,"o":176.89,"t":"2026-09-24T17:45:00Z","v":13269,"vw":177.238787},{"c":176.54,"h":177.41,"l":176.06,"n":794,"o":177.405,"t":"2026-09-24T18:00:00Z","v":20208,"vw":176.759704},{"c":177,"h":177.18,"l":176.485,"n":558,"o":176.485,"t":"2026-09-24T18:15:00Z","v":10975,"vw":176.836302},{"c":177.485,"h":177.6,"l":176.585,"n":686,"o":176.97,"t":"2026-09-24T18:30:00Z","v":20289,"vw":177.043483},{"c":178.06,"h":178.1425,"l":177.5,"n":849,"o":177.7,"t":"2026-09-24T18:45:00Z","v":27061,"vw":177.763241},{"c":178.495,"h":178.67,"l":177.835,"n":891,"o":178.06,"t":"2026-09-24T19:00:00Z","v":25281,"vw":178.232094},{"c":178.565,"h":178.67,"l":178.3,"n":924,"o":178.6,"t":"2026-09-24T19:15:00Z","v":25078,"vw":178.513276},{"c":179.035,"h":179.155,"l":178.4285,"n":1568,"o":178.66,"t":"2026-09-24T19:30:00Z","v":47958,"vw":178.746777},{"c":179.37,"h":179.48,"l":178.51,"n":4889,"o":178.89,"t":"2026-09-24T19:45:00Z","v":228216,"vw":178.972398},{"c":179.32,"h":179.32,"l":179.32,"n":55,"o":179.32,"t":"2026-09-24T20:00:00Z","v":194755,"vw":179.32},{"c":179.32,"h":179.32,"l":179.32,"n":1,"o":179.32,"t":"2026-09-24T20:30:00Z","v":229,"vw":179.32},{"c":179.75,"h":179.75,"l":179.07,"n":82,"o":179.07,"t":"2026-09-25T13:15:00Z","v":2108,"vw":179.688182},{"c":180.405,"h":181.55,"l":177.95,"n":448,"o":179.75,"t":"2026-09-25T13:30:00Z","v":18813,"vw":179.666304},{"c":182.605,"h":182.86,"l":179.97,"n":697,"o":180.98,"t":"2026-09-25T13:45:00Z","v":22207,"vw":181.339177},{"c":183.865,"h":183.865,"l":182.09,"n":1006,"o":182.85,"t":"2026-09-25T14:00:00Z","v":31596,"vw":182.657538},{"c":186.4842,"h":186.4842,"l":184.185,"n":817,"o":184.2,"t":"2026-09-25T14:15:00Z","v":25824,"vw":185.034955},{"c":186.37,"h":187.41,"l":186.065,"n":1032,"o":186.31,"t":"2026-09-25T14:30:00Z","v":35695,"vw":186.723259},{"c":186.705,"h":186.705,"l":186.03,"n":391,"o":186.345,"t":"2026-09-25T14:45:00Z","v":8033,"vw":186.457033},{"c":187.02,"h":187.18,"l":186.52,"n":617,"o":186.825,"t":"2026-09-25T15:00:00Z","v":14525,"vw":186.91337},{"c":185.875,"h":186.94,"l":185.74,"n":989,"o":186.84,"t":"2026-09-25T15:15:00Z","v":30687,"vw":186.390837},{"c":185.205,"h":186.63,"l":185.205,"n":941,"o":186.08,"t":"2026-09-25T15:30:00Z","v":22617,"vw":186.123394},{"c":185.975,"h":186.2,"l":185.27,"n":433,"o":185.27,"t":"2026-09-25T15:45:00Z","v":8699,"vw":185.779453},{"c":186.72,"h":186.79,"l":186.1,"n":559,"o":186.19,"t":"2026-09-25T16:00:00Z","v":14020,"vw":186.356671},{"c":186.36,"h":186.9,"l":186.27,"n":608,"o":186.7025,"t":"2026-09-25T16:15:00Z","v":16166,"vw":186.504075},{"c":187.035,"h":187.5,"l":185.68,"n":796,"o":186.61,"t":"2026-09-25T16:30:00Z","v":20762,"vw":186.554464},{"c":185.7,"h":186.86,"l":185.7,"n":932,"o":186.86,"t":"2026-09-25T16:45:00Z","v":23801,"vw":186.307587},{"c":186.36,"h":186.88,"l":185.59,"n":603,"o":185.84,"t":"2026-09-25T17:00:00Z","v":14710,"vw":186.34943},{"c":186.2,"h":186.69,"l":186.2,"n":383,"o":186.2901,"t":"2026-09-25T17:15:00Z","v":12097,"vw":186.411983},{"c":188.22,"h":188.4,"l":186.16,"n":1290,"o":186.17,"t":"2026-09-25T17:30:00Z","v":57989,"vw":187.664591},{"c":186.97,"h":188.06,"l":186.935,"n":438,"o":188.03,"t":"2026-09-25T17:45:00Z","v":16122,"vw":187.798065},{"c":187.59,"h":187.71,"l":186.93,"n":758,"o":187.14,"t":"2026-09-25T18:00:00Z","v":23618,"vw":187.212562},{"c":188.825,"h":188.98,"l":187.71,"n":1139,"o":187.71,"t":"2026-09-25T18:15:00Z","v":32742,"vw":188.406079},{"c":188.415,"h":189.14,"l":188.37,"n":940,"o":188.812,"t":"2026-09-25T18:30:00Z","v":22611,"vw":188.670275},{"c":188.35,"h":188.69,"l":188.13,"n":857,"o":188.415,"t":"2026-09-25T18:45:00Z","v":28381,"vw":188.400505},{"c":188.47,"h":188.54,"l":188.05,"n":892,"o":188.39,"t":"2026-09-25T19:00:00Z","v":26769,"vw":188.265282},{"c":187.6,"h":188.4,"l":187.39,"n":1252,"o":188.39,"t":"2026-09-25T19:15:00Z","v":39258,"vw":187.914576},{"c":187.835,"h":187.835,"l":187.03,"n":1495,"o":187.625,"t":"2026-09-25T19:30:00Z","v":46911,"vw":187.409386},{"c":187.87,"h":188.075,"l":187.32,"n":4481,"o":187.825,"t":"2026-09-25T19:45:00Z","v":184396,"vw":187.745037},{"c":187.9,"h":187.9,"l":187.9,"n":73,"o":187.9,"t":"2026-09-25T20:00:00Z","v":245628,"vw":187.9},{"c":184.11,"h":184.17,"l":184.11,"n":12,"o":184.17,"t":"2026-09-28T13:00:00Z","v":821,"vw":184.140728},{"c":185.3,"h":185.3,"l":183,"n":23,"o":183,"t":"2026-09-28T13:15:00Z","v":1183,"vw":183.982064},{"c":183.89,"h":185.43,"l":183.0701,"n":451,"o":185.29,"t":"2026-09-28T13:30:00Z","v":25969,"vw":184.693415},{"c":184.155,"h":184.47,"l":182.64,"n":500,"o":183.17,"t":"2026-09-28T13:45:00Z","v":11634,"vw":183.798029},{"c":185.935,"h":186.0728,"l":184.11,"n":836,"o":184.61,"t":"2026-09-28T14:00:00Z","v":18601,"vw":184.924218},{"c":185.255,"h":186.08,"l":184.63,"n":636,"o":186.0475,"t":"2026-09-28T14:15:00Z","v":13839,"vw":185.413645},{"c":185.165,"h":185.92,"l":185.01,"n":736,"o":185.31,"t":"2026-09-28T14:30:00Z","v":18807,"vw":185.505388},{"c":184.75,"h":185.48,"l":184.61,"n":632,"o":185.24,"t":"2026-09-28T14:45:00Z","v":15145,"vw":184.954449},{"c":185.49,"h":185.89,"l":184.21,"n":835,"o":184.72,"t":"2026-09-28T15:00:00Z","v":19870,"vw":185.175103},{"c":185.575,"h":186.4,"l":185.26,"n":756,"o":185.77,"t":"2026-09-28T15:15:00Z","v":28409,"vw":185.642342},{"c":185.75,"h":186.005,"l":185.47,"n":593,"o":185.6,"t":"2026-09-28T15:30:00Z","v":19165,"vw":185.7788},{"c":184.39,"h":185.75,"l":184.39,"n":476,"o":185.75,"t":"2026-09-28T15:45:00Z","v":13552,"vw":185.083493},{"c":184.605,"h":184.91,"l":184.39,"n":520,"o":184.74,"t":"2026-09-28T16:00:00Z","v":15164,"vw":184.658641},{"c":186.06,"h":186.545,"l":184.32,"n":608,"o":184.32,"t":"2026-09-28T16:15:00Z","v":19423,"vw":185.517704},{"c":185.86,"h":186.33,"l":185.515,"n":542,"o":185.5801,"t":"2026-09-28T16:30:00Z","v":23359,"vw":185.912706},{"c":186.12,"h":186.15,"l":185.66,"n":418,"o":185.935,"t":"2026-09-28T16:45:00Z","v":11280,"vw":185.978784},{"c":186.78,"h":186.98,"l":185.583,"n":650,"o":185.92,"t":"2026-09-28T17:00:00Z","v":19670,"vw":186.128252},{"c":185.985,"h":186.5129,"l":185.85,"n":319,"o":186.45,"t":"2026-09-28T17:15:00Z","v":9703,"vw":186.213086},{"c":186.16,"h":186.51,"l":185.7,"n":664,"o":185.88,"t":"2026-09-28T17:30:00Z","v":17627,"vw":186.040138},{"c":186.195,"h":186.57,"l":186.05,"n":632,"o":186.17,"t":"2026-09-28T17:45:00Z","v":20115,"vw":186.345932},{"c":186.085,"h":186.47,"l":185.84,"n":660,"o":186.18,"t":"2026-09-28T18:00:00Z","v":19918,"vw":186.223618},{"c":186.055,"h":186.2,"l":185.96,"n":550,"o":186.085,"t":"2026-09-28T18:15:00Z","v":15494,"vw":186.057894},{"c":186.63,"h":186.92,"l":185.79,"n":909,"o":185.99,"t":"2026-09-28T18:30:00Z","v":29185,"vw":186.420088},{"c":186.67,"h":187.01,"l":186.43,"n":649,"o":186.8199,"t":"2026-09-28T18:45:00Z","v":18289,"vw":186.666013},{"c":186.445,"h":186.7,"l":186.17,"n":1017,"o":186.615,"t":"2026-09-28T19:00:00Z","v":27499,"vw":186.48165},{"c":186.29,"h":186.635,"l":185.95,"n":1108,"o":186.4,"t":"2026-09-28T19:15:00Z","v":32889,"vw":186.382299},{"c":186.31,"h":186.63,"l":186.23,"n":1436,"o":186.39,"t":"2026-09-28T19:30:00Z","v":52572,"vw":186.451134},{"c":185.69,"h":186.32,"l":185.47,"n":3808,"o":186.21,"t":"2026-09-28T19:45:00Z","v":158467,"vw":185.908789},{"c":185.73,"h":185.73,"l":185.73,"n":63,"o":185.73,"t":"2026-09-28T20:00:00Z","v":154226,"vw":185.73},{"c":182.775,"h":185.68,"l":180.68,"n":240,"o":184.1,"t":"2026-09-29T13:30:00Z","v":9254,"vw":183.616073},{"c":184.31,"h":185.46,"l":183.19,"n":318,"o":183.19,"t":"2026-09-29T13:45:00Z","v":8625,"vw":184.326233},{"c":186.28,"h":186.33,"l":184.25,"n":383,"o":184.25,"t":"2026-09-29T14:00:00Z","v":8489,"vw":185.432554},{"c":185.09,"h":186.46,"l":184.68,"n":475,"o":185.56,"t":"2026-09-29T14:15:00Z","v":13185,"vw":185.845926},{"c":183.98,"h":185.58,"l":183.51,"n":430,"o":185.12,"t":"2026-09-29T14:30:00Z","v":10675,"vw":184.220087},{"c":184.28,"h":184.595,"l":183.77,"n":595,"o":184.12,"t":"2026-09-29T14:45:00Z","v":14574,"vw":184.142932},{"c":184.81,"h":185.08,"l":184.12,"n":568,"o":184.41,"t":"2026-09-29T15:00:00Z","v":13465,"vw":184.423444},{"c":185.84,"h":185.95,"l":184.82,"n":686,"o":184.82,"t":"2026-09-29T15:15:00Z","v":15009,"vw":185.398587},{"c":186.395,"h":186.94,"l":185.98,"n":895,"o":185.98,"t":"2026-09-29T15:30:00Z","v":22754,"vw":186.563099},{"c":185.37,"h":186.66,"l":185.37,"n":754,"o":186.465,"t":"2026-09-29T15:45:00Z","v":37174,"vw":186.358758},{"c":186.225,"h":186.43,"l":185.33,"n":696,"o":185.465,"t":"2026-09-29T16:00:00Z","v":17175,"vw":185.869254},{"c":185.97,"h":186.16,"l":185.59,"n":668,"o":186.07,"t":"2026-09-29T16:15:00Z","v":18321,"vw":185.834544},{"c":185.6,"h":186.11,"l":185.215,"n":491,"o":185.85,"t":"2026-09-29T16:30:00Z","v":9434,"vw":185.6813},{"c":185.5975,"h":185.85,"l":185.3,"n":811,"o":185.6,"t":"2026-09-29T16:45:00Z","v":27469,"vw":185.522447},{"c":185.04,"h":185.68,"l":185.04,"n":615,"o":185.68,"t":"2026-09-29T17:00:00Z","v":13928,"vw":185.409693},{"c":184.51,"h":185.29,"l":184.51,"n":590,"o":185.075,"t":"2026-09-29T17:15:00Z","v":12549,"vw":184.953809},{"c":184.58,"h":185.04,"l":184.29,"n":641,"o":184.74,"t":"2026-09-29T17:30:00Z","v":16301,"vw":184.573542},{"c":184.315,"h":184.44,"l":183.965,"n":741,"o":184.42,"t":"2026-09-29T17:45:00Z","v":17559,"vw":184.227495},{"c":184.1925,"h":184.54,"l":183.8,"n":633,"o":184.53,"t":"2026-09-29T18:00:00Z","v":15513,"vw":184.146838},{"c":184.7475,"h":184.85,"l":184.325,"n":597,"o":184.46,"t":"2026-09-29T18:15:00Z","v":15360,"vw":184.565489},{"c":184.505,"h":184.78,"l":184.04,"n":676,"o":184.61,"t":"2026-09-29T18:30:00Z","v":23554,"vw":184.415241},{"c":184.65,"h":184.69,"l":184.08,"n":684,"o":184.485,"t":"2026-09-29T18:45:00Z","v":17901,"vw":184.44415},{"c":185.22,"h":185.27,"l":184.61,"n":922,"o":184.63,"t":"2026-09-29T19:00:00Z","v":23207,"vw":185.026312},{"c":185.73,"h":185.77,"l":185.21,"n":1009,"o":185.37,"t":"2026-09-29T19:15:00Z","v":26771,"vw":185.51373},{"c":185.275,"h":185.75,"l":185.05,"n":1024,"o":185.715,"t":"2026-09-29T19:30:00Z","v":29316,"vw":185.30747},{"c":185.83,"h":185.84,"l":185.18,"n":3908,"o":185.3,"t":"2026-09-29T19:45:00Z","v":152316,"vw":185.493085},{"c":189.56,"h":189.56,"l":185.72,"n":60,"o":185.72,"t":"2026-09-29T20:00:00Z","v":161542,"vw":185.851814},{"c":185.85,"h":185.85,"l":185.85,"n":3,"o":185.85,"t":"2026-09-29T20:30:00Z","v":4092,"vw":185.85},{"c":187.51,"h":187.51,"l":186.2,"n":16,"o":186.2,"t":"2026-09-30T11:45:00Z","v":359,"vw":187.000272},{"c":186.51,"h":186.51,"l":186.2,"n":29,"o":186.2,"t":"2026-09-30T12:00:00Z","v":444,"vw":186.35122},{"c":186.01,"h":186.01,"l":186.01,"n":9,"o":186.01,"t":"2026-09-30T12:15:00Z","v":352,"vw":186.01},{"c":186.55,"h":186.55,"l":186.55,"n":4,"o":186.55,"t":"2026-09-30T13:00:00Z","v":103,"vw":186.55},{"c":189.275,"h":190.495,"l":186.35,"n":372,"o":186.35,"t":"2026-09-30T13:30:00Z","v":17961,"vw":188.149983},{"c":188.02,"h":190.49,"l":188.02,"n":710,"o":189.8,"t":"2026-09-30T13:45:00Z","v":25062,"vw":189.630078},{"c":185.46,"h":188.77,"l":185.4,"n":679,"o":188.5,"t":"2026-09-30T14:00:00Z","v":22165,"vw":186.719035},{"c":183.55,"h":185.86,"l":183,"n":638,"o":185.83,"t":"2026-09-30T14:15:00Z","v":19392,"vw":184.47781},{"c":185.225,"h":186.03,"l":183.4,"n":718,"o":183.81,"t":"2026-09-30T14:30:00Z","v":25126,"vw":184.978474},{"c":186.22,"h":186.71,"l":185.185,"n":586,"o":185.21,"t":"2026-09-30T14:45:00Z","v":14956,"vw":185.892691},{"c":188.19,"h":188.19,"l":186.1325,"n":425,"o":186.1325,"t":"2026-09-30T15:00:00Z","v":10695,"vw":187.069704},{"c":187.39,"h":188.21,"l":187.255,"n":458,"o":188.065,"t":"2026-09-30T15:15:00Z","v":11698,"vw":187.865915},{"c":187.33,"h":187.78,"l":187.04,"n":368,"o":187.155,"t":"2026-09-30T15:30:00Z","v":11618,"vw":187.383337},{"c":187.67,"h":188.26,"l":186.78,"n":600,"o":187.42,"t":"2026-09-30T15:45:00Z","v":20574,"vw":187.652348},{"c":187.57,"h":187.82,"l":187.21,"n":398,"o":187.67,"t":"2026-09-30T16:00:00Z","v":10066,"vw":187.556123},{"c":187.44,"h":187.68,"l":186.92,"n":231,"o":187.33,"t":"2026-09-30T16:15:00Z","v":6664,"vw":187.477637},{"c":187.355,"h":187.58,"l":186.88,"n":590,"o":187.58,"t":"2026-09-30T16:30:00Z","v":12586,"vw":187.206118},{"c":187.16,"h":187.52,"l":186.97,"n":421,"o":187.36,"t":"2026-09-30T16:45:00Z","v":12225,"vw":187.177376},{"c":186.795,"h":187.62,"l":186.78,"n":648,"o":187.06,"t":"2026-09-30T17:00:00Z","v":22597,"vw":187.271973},{"c":187.77,"h":187.99,"l":186.34,"n":519,"o":186.6,"t":"2026-09-30T17:15:00Z","v":11904,"vw":187.091917},{"c":187.89,"h":188.97,"l":187.795,"n":696,"o":187.99,"t":"2026-09-30T17:30:00Z","v":20067,"vw":188.282981},{"c":187.09,"h":188.015,"l":187.09,"n":506,"o":188.015,"t":"2026-09-30T17:45:00Z","v":14118,"vw":187.718031},{"c":186.7075,"h":187.31,"l":186.62,"n":509,"o":187.16,"t":"2026-09-30T18:00:00Z","v":14051,"vw":186.931046},{"c":186.68,"h":186.98,"l":186.44,"n":650,"o":186.695,"t":"2026-09-30T18:15:00Z","v":26999,"vw":186.672781},{"c":187.6,"h":187.73,"l":186.415,"n":627,"o":186.68,"t":"2026-09-30T18:30:00Z","v":18246,"vw":187.123242},{"c":187.585,"h":187.97,"l":187.4,"n":532,"o":187.53,"t":"2026-09-30T18:45:00Z","v":10488,"vw":187.708392},{"c":187.105,"h":187.78,"l":186.98,"n":650,"o":187.6799,"t":"2026-09-30T19:00:00Z","v":16455,"vw":187.418309},{"c":186.95,"h":187.29,"l":186.86,"n":782,"o":187.13,"t":"2026-09-30T19:15:00Z","v":24833,"vw":187.159457},{"c":187.23,"h":187.715,"l":186.99,"n":1214,"o":186.99,"t":"2026-09-30T19:30:00Z","v":37459,"vw":187.3572},{"c":186.51,"h":187.47,"l":186.16,"n":3587,"o":187.23,"t":"2026-09-30T19:45:00Z","v":132746,"vw":186.680348},{"c":186.54,"h":186.54,"l":186.54,"n":64,"o":186.54,"t":"2026-09-30T20:00:00Z","v":184422,"vw":186.54},{"c":196,"h":196,"l":195,"n":30,"o":195,"t":"2026-10-01T11:00:00Z","v":11107,"vw":195.916746},{"c":194.5,"h":194.5,"l":194.5,"n":1,"o":194.5,"t":"2026-10-01T11:30:00Z","v":100,"vw":194.5},{"c":195.9,"h":195.9,"l":195.9,"n":1,"o":195.9,"t":"2026-10-01T12:15:00Z","v":100,"vw":195.9},{"c":195.9,"h":195.9,"l":195.9,"n":27,"o":195.9,"t":"2026-10-01T12:45:00Z","v":908,"vw":195.9},{"c":195.9,"h":195.9,"l":195.9,"n":30,"o":195.9,"t":"2026-10-01T13:15:00Z","v":1360,"vw":195.9},{"c":199.79,"h":204.29,"l":196.19,"n":1384,"o":196.19,"t":"2026-10-01T13:30:00Z","v":71820,"vw":200.08928},{"c":197.95,"h":200.88,"l":197.63,"n":953,"o":200.65,"t":"2026-10-01T13:45:00Z","v":30735,"vw":198.681183},{"c":198.71,"h":200.26,"l":197.06,"n":907,"o":197.865,"t":"2026-10-01T14:00:00Z","v":30194,"vw":198.959665},{"c":197.24,"h":199.135,"l":197.235,"n":432,"o":198.71,"t":"2026-10-01T14:15:00Z","v":11166,"vw":198.131479},{"c":194.285,"h":197.77,"l":194.28,"n":1116,"o":197.69,"t":"2026-10-01T14:30:00Z","v":28035,"vw":195.613793},{"c":193.82,"h":194.585,"l":193.41,"n":886,"o":194.19,"t":"2026-10-01T14:45:00Z","v":34577,"vw":193.947376},{"c":194.98,"h":195,"l":193.39,"n":586,"o":193.4,"t":"2026-10-01T15:00:00Z","v":14889,"vw":194.293605},{"c":193.705,"h":195.22,"l":193.105,"n":531,"o":195.0575,"t":"2026-10-01T15:15:00Z","v":15320,"vw":194.211021},{"c":192.67,"h":194.18,"l":192.67,"n":676,"o":193.68,"t":"2026-10-01T15:30:00Z","v":20757,"vw":193.523469},{"c":193.25,"h":193.86,"l":192.67,"n":680,"o":192.67,"t":"2026-10-01T15:45:00Z","v":23128,"vw":193.430827},{"c":193.63,"h":193.8,"l":193.11,"n":564,"o":193.18,"t":"2026-10-01T16:00:00Z","v":17536,"vw":193.462107},{"c":194.36,"h":195.0325,"l":193.49,"n":638,"o":193.81,"t":"2026-10-01T16:15:00Z","v":17306,"vw":194.200044},{"c":194.83,"h":195.2,"l":194.1201,"n":530,"o":194.35,"t":"2026-10-01T16:30:00Z","v":13717,"vw":194.6463},{"c":196.29,"h":196.29,"l":194.78,"n":875,"o":194.78,"t":"2026-10-01T16:45:00Z","v":32595,"vw":195.594394},{"c":196.97,"h":197.2,"l":196.07,"n":688,"o":196.29,"t":"2026-10-01T17:00:00Z","v":19434,"vw":196.694378},{"c":196.77,"h":197.44,"l":196.57,"n":639,"o":196.99,"t":"2026-10-01T17:15:00Z","v":21007,"vw":197.014989},{"c":198.28,"h":198.28,"l":196.74,"n":622,"o":196.74,"t":"2026-10-01T17:30:00Z","v":17910,"vw":197.489158},{"c":198.1,"h":198.4899,"l":197.405,"n":620,"o":198.4597,"t":"2026-10-01T17:45:00Z","v":26290,"vw":197.814233},{"c":197.63,"h":198.375,"l":197.33,"n":834,"o":197.98,"t":"2026-10-01T18:00:00Z","v":40397,"vw":197.956689},{"c":196.18,"h":197.54,"l":195.85,"n":730,"o":197.5375,"t":"2026-10-01T18:15:00Z","v":37700,"vw":196.855322},{"c":196.42,"h":196.64,"l":195.96,"n":675,"o":196.075,"t":"2026-10-01T18:30:00Z","v":22815,"vw":196.360267},{"c":196.03,"h":196.56,"l":195.97,"n":659,"o":196.42,"t":"2026-10-01T18:45:00Z","v":22389,"vw":196.323838},{"c":195.625,"h":196.0175,"l":195.3,"n":837,"o":196.0175,"t":"2026-10-01T19:00:00Z","v":33204,"vw":195.555343},{"c":195.66,"h":196.03,"l":195.46,"n":966,"o":195.715,"t":"2026-10-01T19:15:00Z","v":28880,"vw":195.73574},{"c":194.26,"h":195.77,"l":193.74,"n":1567,"o":195.675,"t":"2026-10-01T19:30:00Z","v":60152,"vw":194.81604},{"c":192.71,"h":194.13,"l":192.42,"n":4708,"o":194.13,"t":"2026-10-01T19:45:00Z","v":175913,"vw":192.876611},{"c":193.49,"h":193.49,"l":192.8,"n":64,"o":192.8,"t":"2026-10-01T20:00:00Z","v":135373,"vw":192.801928},{"c":194,"h":194.3,"l":193.8,"n":20,"o":193.8,"t":"2026-10-02T12:30:00Z","v":1105,"vw":194.042773},{"c":194,"h":194.4,"l":193.9,"n":26,"o":194,"t":"2026-10-02T12:45:00Z","v":1161,"vw":194.021174},{"c":194,"h":194.2,"l":193.75,"n":16,"o":193.75,"t":"2026-10-02T13:00:00Z","v":805,"vw":194.008333},{"c":193.41,"h":193.41,"l":193,"n":12,"o":193,"t":"2026-10-02T13:15:00Z","v":268,"vw":193.20902},{"c":189,"h":192.74,"l":189,"n":383,"o":192.74,"t":"2026-10-02T13:30:00Z","v":17534,"vw":190.941579},{"c":190.17,"h":191.51,"l":188.85,"n":519,"o":189.35,"t":"2026-10-02T13:45:00Z","v":17290,"vw":190.13402},{"c":189.28,"h":190.295,"l":188.55,"n":522,"o":190.08,"t":"2026-10-02T14:00:00Z","v":16540,"vw":189.212405},{"c":189.39,"h":190.41,"l":188.96,"n":325,"o":189.28,"t":"2026-10-02T14:15:00Z","v":11965,"vw":189.602448},{"c":189.24,"h":189.78,"l":188.57,"n":339,"o":188.57,"t":"2026-10-02T14:30:00Z","v":8228,"vw":189.326149},{"c":188.82,"h":189.98,"l":188.82,"n":350,"o":189.24,"t":"2026-10-02T14:45:00Z","v":9654,"vw":189.368241},{"c":188.18,"h":188.885,"l":188.18,"n":352,"o":188.5195,"t":"2026-10-02T15:00:00Z","v":8316,"vw":188.554629},{"c":189.295,"h":189.305,"l":188.04,"n":351,"o":188.34,"t":"2026-10-02T15:15:00Z","v":10240,"vw":188.490767},{"c":188.85,"h":189.5,"l":188.85,"n":546,"o":189.325,"t":"2026-10-02T15:30:00Z","v":11612,"vw":189.266819},{"c":188.05,"h":188.96,"l":187.865,"n":282,"o":188.91,"t":"2026-10-02T15:45:00Z","v":7034,"vw":188.527022},{"c":188.12,"h":188.58,"l":188.09,"n":261,"o":188.23,"t":"2026-10-02T16:00:00Z","v":6694,"vw":188.175618},{"c":187.245,"h":188.0066,"l":187.06,"n":290,"o":187.86,"t":"2026-10-02T16:15:00Z","v":6116,"vw":187.332877},{"c":187.222,"h":187.46,"l":187.22,"n":176,"o":187.235,"t":"2026-10-02T16:30:00Z","v":3563,"vw":187.327121},{"c":187.685,"h":187.74,"l":187.22,"n":364,"o":187.24,"t":"2026-10-02T16:45:00Z","v":9029,"vw":187.554868},{"c":187.71,"h":187.905,"l":187.27,"n":281,"o":187.77,"t":"2026-10-02T17:00:00Z","v":6389,"vw":187.556423},{"c":187.39,"h":187.71,"l":187.25,"n":328,"o":187.62,"t":"2026-10-02T17:15:00Z","v":7419,"vw":187.488733},{"c":187.41,"h":187.71,"l":187.26,"n":314,"o":187.51,"t":"2026-10-02T17:30:00Z","v":6604,"vw":187.484539},{"c":187.21,"h":187.425,"l":187.21,"n":273,"o":187.425,"t":"2026-10-02T17:45:00Z","v":5298,"vw":187.33836},{"c":186.33,"h":187.19,"l":186.33,"n":391,"o":187.19,"t":"2026-10-02T18:00:00Z","v":8011,"vw":186.987434},{"c":186.8,"h":186.98,"l":186.63,"n":437,"o":186.87,"t":"2026-10-02T18:15:00Z","v":9382,"vw":186.849819},{"c":186.47,"h":186.88,"l":186.47,"n":282,"o":186.655,"t":"2026-10-02T18:30:00Z","v":5628,"vw":186.650374},{"c":186.59,"h":186.65,"l":186.31,"n":399,"o":186.41,"t":"2026-10-02T18:45:00Z","v":7640,"vw":186.459864},{"c":186.12,"h":186.485,"l":186.12,"n":436,"o":186.485,"t":"2026-10-02T19:00:00Z","v":9276,"vw":186.308241},{"c":185.59,"h":186.09,"l":185.46,"n":867,"o":186.09,"t":"2026-10-02T19:15:00Z","v":17578,"vw":185.745836},{"c":185.5,"h":185.68,"l":185.03,"n":1166,"o":185.32,"t":"2026-10-02T19:30:00Z","v":24913,"vw":185.435204},{"c":184.8,"h":185.5,"l":184.6,"n":3990,"o":185.5,"t":"2026-10-02T19:45:00Z","v":131744,"vw":185.05516},{"c":184.8,"h":184.93,"l":184.8,"n":51,"o":184.93,"t":"2026-10-02T20:00:00Z","v":199815,"vw":184.803319},{"c":186.65,"h":186.65,"l":186.65,"n":1,"o":186.65,"t":"2026-10-05T12:00:00Z","v":100,"vw":186.65},{"c":186.4,"h":186.4,"l":186.4,"n":5,"o":186.4,"t":"2026-10-05T13:00:00Z","v":116,"vw":186.4},{"c":184.8,"h":184.8,"l":184.8,"n":2,"o":184.8,"t":"2026-10-05T13:15:00Z","v":108,"vw":184.8},{"c":186.36,"h":188.12,"l":184.99,"n":451,"o":185.07,"t":"2026-10-05T13:30:00Z","v":23557,"vw":185.365607},{"c":186.495,"h":186.745,"l":185.27,"n":236,"o":186.355,"t":"2026-10-05T13:45:00Z","v":7943,"vw":186.047043},{"c":186.15,"h":187.83,"l":185.51,"n":571,"o":185.795,"t":"2026-10-05T14:00:00Z","v":14461,"vw":186.701161},{"c":186.75,"h":186.86,"l":186.025,"n":346,"o":186.025,"t":"2026-10-05T14:15:00Z","v":6132,"vw":186.688751},{"c":185.39,"h":186.63,"l":185.15,"n":665,"o":186.54,"t":"2026-10-05T14:30:00Z","v":16139,"vw":185.858594},{"c":186.15,"h":186.155,"l":185.345,"n":449,"o":185.345,"t":"2026-10-05T14:45:00Z","v":9152,"vw":185.873596},{"c":186.1,"h":186.42,"l":185.675,"n":500,"o":186.02,"t":"2026-10-05T15:00:00Z","v":9831,"vw":186.038188},{"c":186.64,"h":186.78,"l":186.395,"n":257,"o":186.395,"t":"2026-10-05T15:15:00Z","v":5448,"vw":186.516524},{"c":186.23,"h":186.91,"l":186.23,"n":341,"o":186.51,"t":"2026-10-05T15:30:00Z","v":5430,"vw":186.641579},{"c":186.47,"h":186.68,"l":186.18,"n":424,"o":186.45,"t":"2026-10-05T15:45:00Z","v":9788,"vw":186.396184},{"c":186.5,"h":186.65,"l":186.27,"n":158,"o":186.36,"t":"2026-10-05T16:00:00Z","v":1955,"vw":186.427689},{"c":186.215,"h":186.435,"l":185.99,"n":336,"o":186.31,"t":"2026-10-05T16:15:00Z","v":6887,"vw":186.281183},{"c":186.165,"h":186.27,"l":186.085,"n":174,"o":186.09,"t":"2026-10-05T16:30:00Z","v":3241,"vw":186.156912},{"c":185.23,"h":186.085,"l":185.23,"n":445,"o":186.085,"t":"2026-10-05T16:45:00Z","v":9470,"vw":185.772511},{"c":185.3,"h":185.39,"l":185.07,"n":239,"o":185.12,"t":"2026-10-05T17:00:00Z","v":5501,"vw":185.241282},{"c":184.82,"h":185.22,"l":184.45,"n":484,"o":185.22,"t":"2026-10-05T17:15:00Z","v":11414,"vw":184.974364},{"c":184.99,"h":184.99,"l":184.65,"n":320,"o":184.65,"t":"2026-10-05T17:30:00Z","v":7693,"vw":184.7948},{"c":184.74,"h":185,"l":184.54,"n":442,"o":184.86,"t":"2026-10-05T17:45:00Z","v":8952,"vw":184.740352},{"c":184.73,"h":184.86,"l":184.46,"n":308,"o":184.715,"t":"2026-10-05T18:00:00Z","v":6280,"vw":184.709206},{"c":185.3,"h":185.555,"l":184.82,"n":301,"o":184.86,"t":"2026-10-05T18:15:00Z","v":9225,"vw":185.059802},{"c":185.92,"h":185.92,"l":185.01,"n":403,"o":185.43,"t":"2026-10-05T18:30:00Z","v":10191,"vw":185.423448},{"c":185.97,"h":185.98,"l":185.6168,"n":519,"o":185.73,"t":"2026-10-05T18:45:00Z","v":8858,"vw":185.799401},{"c":186.14,"h":186.22,"l":185.98,"n":438,"o":185.98,"t":"2026-10-05T19:00:00Z","v":7614,"vw":186.067977},{"c":187.135,"h":187.185,"l":185.9,"n":887,"o":186.05,"t":"2026-10-05T19:15:00Z","v":16318,"vw":186.592131},{"c":187.67,"h":187.825,"l":187.0761,"n":991,"o":187.0761,"t":"2026-10-05T19:30:00Z","v":19417,"vw":187.655505},{"c":187.8,"h":188.12,"l":186.965,"n":3654,"o":187.42,"t":"2026-10-05T19:45:00Z","v":116576,"vw":187.559393},{"c":187.76,"h":187.76,"l":187.76,"n":79,"o":187.76,"t":"2026-10-05T20:00:00Z","v":216770,"vw":187.76},{"c":188.03,"h":188.7,"l":187.485,"n":233,"o":188.47,"t":"2026-10-06T13:30:00Z","v":11214,"vw":187.967065},{"c":188.045,"h":188.65,"l":187.44,"n":150,"o":188.325,"t":"2026-10-06T13:45:00Z","v":4325,"vw":188.073594},{"c":189.32,"h":189.9899,"l":188.36,"n":450,"o":188.68,"t":"2026-10-06T14:00:00Z","v":11013,"vw":189.293027},{"c":188.435,"h":188.9,"l":188.24,"n":349,"o":188.9,"t":"2026-10-06T14:15:00Z","v":6125,"vw":188.584011},{"c":189.7,"h":189.7,"l":188.4,"n":289,"o":188.4,"t":"2026-10-06T14:30:00Z","v":9330,"vw":189.162865},{"c":188.6,"h":189.705,"l":188.6,"n":407,"o":189.38,"t":"2026-10-06T14:45:00Z","v":9439,"vw":189.184853},{"c":188.0401,"h":188.83,"l":187.755,"n":400,"o":188.83,"t":"2026-10-06T15:00:00Z","v":9195,"vw":188.243132},{"c":187.96,"h":188.3,"l":187.82,"n":392,"o":187.95,"t":"2026-10-06T15:15:00Z","v":12773,"vw":188.086673},{"c":187.87,"h":188.66,"l":187.69,"n":492,"o":188.4,"t":"2026-10-06T15:30:00Z","v":13110,"vw":188.302656},{"c":187.945,"h":187.945,"l":187.5,"n":220,"o":187.79,"t":"2026-10-06T15:45:00Z","v":7321,"vw":187.773382},{"c":186.94,"h":187.6975,"l":186.78,"n":573,"o":187.685,"t":"2026-10-06T16:00:00Z","v":12041,"vw":187.128562},{"c":186.64,"h":186.97,"l":186.42,"n":292,"o":186.78,"t":"2026-10-06T16:15:00Z","v":8953,"vw":186.726045},{"c":186.155,"h":186.64,"l":186.01,"n":442,"o":186.47,"t":"2026-10-06T16:30:00Z","v":12605,"vw":186.266297},{"c":186.55,"h":186.69,"l":185.795,"n":436,"o":186.145,"t":"2026-10-06T16:45:00Z","v":9884,"vw":186.171664},{"c":186.085,"h":186.51,"l":186.08,"n":314,"o":186.51,"t":"2026-10-06T17:00:00Z","v":6953,"vw":186.227801},{"c":185.795,"h":186.08,"l":185.73,"n":383,"o":186.02,"t":"2026-10-06T17:15:00Z","v":10058,"vw":185.919134},{"c":185.81,"h":186.28,"l":185.8,"n":457,"o":185.805,"t":"2026-10-06T17:30:00Z","v":12989,"vw":185.993039},{"c":186.24,"h":186.29,"l":185.405,"n":408,"o":185.835,"t":"2026-10-06T17:45:00Z","v":8596,"vw":185.825434},{"c":186.225,"h":186.36,"l":185.74,"n":452,"o":186.23,"t":"2026-10-06T18:00:00Z","v":10885,"vw":186.153276},{"c":186.86,"h":187.4,"l":186.36,"n":708,"o":186.37,"t":"2026-10-06T18:15:00Z","v":24384,"vw":186.947496},{"c":186.145,"h":186.86,"l":186.145,"n":646,"o":186.86,"t":"2026-10-06T18:30:00Z","v":19315,"vw":186.543781},{"c":186.26,"h":186.26,"l":185.6501,"n":546,"o":186.145,"t":"2026-10-06T18:45:00Z","v":13049,"vw":185.949289},{"c":186.1,"h":186.47,"l":186.1,"n":622,"o":186.27,"t":"2026-10-06T19:00:00Z","v":15663,"vw":186.3093},{"c":185.83,"h":186.4256,"l":185.83,"n":907,"o":186.095,"t":"2026-10-06T19:15:00Z","v":21980,"vw":186.200874},{"c":186.04,"h":186.15,"l":185.83,"n":1032,"o":185.88,"t":"2026-10-06T19:30:00Z","v":23178,"vw":185.999145},{"c":184.94,"h":186.56,"l":184.61,"n":3720,"o":185.91,"t":"2026-10-06T19:45:00Z","v":143379,"vw":185.408216},{"c":184.92,"h":184.92,"l":184.92,"n":75,"o":184.92,"t":"2026-10-06T20:00:00Z","v":154869,"vw":184.92},{"c":184.92,"h":184.92,"l":184.92,"n":5,"o":184.92,"t":"2026-10-06T20:15:00Z","v":26815,"vw":184.92},{"c":184.92,"h":184.92,"l":184.92,"n":1,"o":184.92,"t":"2026-10-06T20:30:00Z","v":2471,"vw":184.92},{"c":186.025,"h":187.53,"l":186.025,"n":166,"o":186.51,"t":"2026-10-07T13:30:00Z","v":11452,"vw":186.533292},{"c":187.25,"h":187.25,"l":185.995,"n":400,"o":185.995,"t":"2026-10-07T13:45:00Z","v":15807,"vw":186.354776},{"c":185.55,"h":187.55,"l":185.55,"n":552,"o":187.12,"t":"2026-10-07T14:00:00Z","v":15370,"vw":186.703578},{"c":185.25,"h":186.28,"l":185.25,"n":367,"o":185.705,"t":"2026-10-07T14:15:00Z","v":12079,"vw":185.830173},{"c":185.11,"h":185.54,"l":185.11,"n":435,"o":185.325,"t":"2026-10-07T14:30:00Z","v":11670,"vw":185.273571},{"c":186.33,"h":186.51,"l":185.1,"n":406,"o":185.105,"t":"2026-10-07T14:45:00Z","v":11359,"vw":185.755797},{"c":185.74,"h":186.48,"l":185.74,"n":447,"o":186.32,"t":"2026-10-07T15:00:00Z","v":9738,"vw":186.189302},{"c":186.84,"h":186.99,"l":185.78,"n":353,"o":185.78,"t":"2026-10-07T15:15:00Z","v":8304,"vw":186.261879},{"c":187.24,"h":187.36,"l":186.77,"n":206,"o":186.77,"t":"2026-10-07T15:30:00Z","v":5978,"vw":187.050841},{"c":187.74,"h":187.845,"l":187.12,"n":325,"o":187.12,"t":"2026-10-07T15:45:00Z","v":7132,"vw":187.546046},{"c":187.4075,"h":187.56,"l":187.1501,"n":432,"o":187.56,"t":"2026-10-07T16:00:00Z","v":11744,"vw":187.381993},{"c":187.34,"h":187.39,"l":187.11,"n":473,"o":187.36,"t":"2026-10-07T16:15:00Z","v":13080,"vw":187.293712},{"c":186.89,"h":187.46,"l":186.72,"n":269,"o":187.34,"t":"2026-10-07T16:30:00Z","v":6668,"vw":187.097419},{"c":187.01,"h":187.2,"l":186.84,"n":365,"o":186.995,"t":"2026-10-07T16:45:00Z","v":9049,"vw":187.010424},{"c":187.18,"h":187.35,"l":186.4151,"n":585,"o":186.98,"t":"2026-10-07T17:00:00Z","v":18019,"vw":186.924404},{"c":187.38,"h":187.58,"l":186.92,"n":662,"o":187.33,"t":"2026-10-07T17:15:00Z","v":17331,"vw":187.309743},{"c":187.42,"h":187.895,"l":187.095,"n":876,"o":187.27,"t":"2026-10-07T17:30:00Z","v":30820,"vw":187.609561},{"c":187.93,"h":188.06,"l":187.43,"n":464,"o":187.43,"t":"2026-10-07T17:45:00Z","v":13479,"vw":187.781153},{"c":188.5025,"h":188.76,"l":187.985,"n":572,"o":187.985,"t":"2026-10-07T18:00:00Z","v":13474,"vw":188.413345},{"c":187.94,"h":188.48,"l":187.93,"n":369,"o":188.48,"t":"2026-10-07T18:15:00Z","v":9652,"vw":188.227499},{"c":188.06,"h":188.17,"l":187.51,"n":626,"o":188.11,"t":"2026-10-07T18:30:00Z","v":26437,"vw":187.854028},{"c":188.34,"h":188.42,"l":188.14,"n":368,"o":188.16,"t":"2026-10-07T18:45:00Z","v":10391,"vw":188.292037},{"c":188.74,"h":188.8,"l":188.31,"n":660,"o":188.41,"t":"2026-10-07T19:00:00Z","v":17033,"vw":188.516718},{"c":188.195,"h":188.78,"l":188.02,"n":833,"o":188.78,"t":"2026-10-07T19:15:00Z","v":22207,"vw":188.44657},{"c":187.89,"h":188.24,"l":187.31,"n":1640,"o":188.14,"t":"2026-10-07T19:30:00Z","v":65104,"vw":187.916338},{"c":185.77,"h":187.865,"l":185.74,"n":3628,"o":187.82,"t":"2026-10-07T19:45:00Z","v":122160,"vw":186.319052},{"c":185.77,"h":185.77,"l":185.77,"n":53,"o":185.77,"t":"2026-10-07T20:00:00Z","v":148318,"vw":185.77},{"c":185.77,"h":185.77,"l":185.77,"n":1,"o":185.77,"t":"2026-10-07T20:30:00Z","v":3255,"vw":185.77},{"c":190.53,"h":191.9042,"l":187.68,"n":482,"o":188.63,"t":"2026-10-08T13:30:00Z","v":25231,"vw":189.640377},{"c":191.16,"h":192.29,"l":189.895,"n":664,"o":190.46,"t":"2026-10-08T13:45:00Z","v":24483,"vw":190.962763},{"c":191.41,"h":191.765,"l":190.815,"n":536,"o":191.47,"t":"2026-10-08T14:00:00Z","v":15552,"vw":191.39743},{"c":189.29,"h":191.705,"l":189.11,"n":744,"o":191.41,"t":"2026-10-08T14:15:00Z","v":20730,"vw":190.927724},{"c":186.92,"h":189.45,"l":186.81,"n":760,"o":189.45,"t":"2026-10-08T14:30:00Z","v":15769,"vw":188.24024},{"c":190.425,"h":190.67,"l":186.895,"n":616,"o":186.905,"t":"2026-10-08T14:45:00Z","v":18532,"vw":187.776871},{"c":190.155,"h":190.94,"l":190,"n":730,"o":190.7655,"t":"2026-10-08T15:00:00Z","v":16137,"vw":190.365309},{"c":189.38,"h":190.35,"l":189.245,"n":806,"o":190.155,"t":"2026-10-08T15:15:00Z","v":17018,"vw":189.763262},{"c":190.29,"h":190.29,"l":189.365,"n":609,"o":189.45,"t":"2026-10-08T15:30:00Z","v":12530,"vw":189.841484},{"c":190.45,"h":190.57,"l":190.21,"n":639,"o":190.29,"t":"2026-10-08T15:45:00Z","v":12644,"vw":190.365928},{"c":190.75,"h":190.92,"l":190.35,"n":825,"o":190.455,"t":"2026-10-08T16:00:00Z","v":17223,"vw":190.587441},{"c":190.84,"h":191.54,"l":190.72,"n":556,"o":190.75,"t":"2026-10-08T16:15:00Z","v":10965,"vw":191.094616},{"c":191.56,"h":191.6875,"l":191.005,"n":589,"o":191.005,"t":"2026-10-08T16:30:00Z","v":12469,"vw":191.327393},{"c":192.905,"h":193.09,"l":191.21,"n":989,"o":191.6,"t":"2026-10-08T16:45:00Z","v":22910,"vw":192.070544},{"c":193.315,"h":193.315,"l":192.04,"n":888,"o":192.9,"t":"2026-10-08T17:00:00Z","v":28832,"vw":192.397342},{"c":195.2,"h":195.22,"l":193.41,"n":1051,"o":193.525,"t":"2026-10-08T17:15:00Z","v":33178,"vw":194.531776},{"c":195.505,"h":195.94,"l":194.755,"n":1177,"o":195.27,"t":"2026-10-08T17:30:00Z","v":29926,"vw":195.480947},{"c":193.95,"h":195.475,"l":193.77,"n":778,"o":195.475,"t":"2026-10-08T17:45:00Z","v":18193,"vw":194.370659},{"c":193.71,"h":194.345,"l":193.71,"n":676,"o":194.22,"t":"2026-10-08T18:00:00Z","v":15991,"vw":193.942351},{"c":194.05,"h":194.08,"l":193.3775,"n":661,"o":193.715,"t":"2026-10-08T18:15:00Z","v":11955,"vw":193.748896},{"c":193.9,"h":194.2,"l":193.56,"n":721,"o":194.2,"t":"2026-10-08T18:30:00Z","v":22250,"vw":193.895415},{"c":194.43,"h":194.43,"l":193.7186,"n":835,"o":194.13,"t":"2026-10-08T18:45:00Z","v":22444,"vw":194.092514},{"c":194.97,"h":195.15,"l":194.49,"n":1008,"o":194.515,"t":"2026-10-08T19:00:00Z","v":23660,"vw":194.778063},{"c":195.44,"h":195.44,"l":194.72,"n":1164,"o":194.93,"t":"2026-10-08T19:15:00Z","v":32412,"vw":195.154008},{"c":196.045,"h":196.58,"l":195.32,"n":1842,"o":195.37,"t":"2026-10-08T19:30:00Z","v":72672,"vw":196.03232},{"c":195.54,"h":196.84,"l":195.15,"n":4419,"o":196.07,"t":"2026-10-08T19:45:00Z","v":154973,"vw":195.702957},{"c":195.41,"h":195.41,"l":195.41,"n":57,"o":195.41,"t":"2026-10-08T20:00:00Z","v":183916,"vw":195.41},{"c":195.41,"h":195.41,"l":195.41,"n":1,"o":195.41,"t":"2026-10-08T20:30:00Z","v":1693,"vw":195.41},{"c":193.92,"h":195.91,"l":193.11,"n":352,"o":194.05,"t":"2026-10-09T13:30:00Z","v":14085,"vw":193.964174},{"c":192.92,"h":194.01,"l":192.45,"n":354,"o":193.955,"t":"2026-10-09T13:45:00Z","v":14836,"vw":193.36352},{"c":192.585,"h":192.99,"l":191.095,"n":1108,"o":192.73,"t":"2026-10-09T14:00:00Z","v":54088,"vw":191.835019},{"c":191.61,"h":192.88,"l":191.385,"n":541,"o":192.62,"t":"2026-10-09T14:15:00Z","v":10218,"vw":192.503282},{"c":192.38,"h":192.835,"l":191.28,"n":598,"o":191.41,"t":"2026-10-09T14:30:00Z","v":13564,"vw":191.973428},{"c":192.1,"h":192.575,"l":191.69,"n":476,"o":192.365,"t":"2026-10-09T14:45:00Z","v":16145,"vw":192.244097},{"c":190.975,"h":191.875,"l":190.94,"n":473,"o":191.75,"t":"2026-10-09T15:00:00Z","v":10123,"vw":191.394897},{"c":191.82,"h":191.82,"l":190.98,"n":403,"o":190.995,"t":"2026-10-09T15:15:00Z","v":8354,"vw":191.332603},{"c":191.77,"h":191.84,"l":191.015,"n":502,"o":191.82,"t":"2026-10-09T15:30:00Z","v":11815,"vw":191.434205},{"c":192.22,"h":192.29,"l":191.49,"n":444,"o":191.77,"t":"2026-10-09T15:45:00Z","v":16204,"vw":192.031013},{"c":192.345,"h":192.42,"l":191.905,"n":603,"o":192.0475,"t":"2026-10-09T16:00:00Z","v":15862,"vw":192.109423},{"c":191.22,"h":192.5,"l":190.82,"n":652,"o":192.44,"t":"2026-10-09T16:15:00Z","v":35787,"vw":191.493965},{"c":191.12,"h":191.2599,"l":190.645,"n":325,"o":190.85,"t":"2026-10-09T16:30:00Z","v":12311,"vw":190.849476},{"c":191.58,"h":191.84,"l":190.68,"n":385,"o":190.98,"t":"2026-10-09T16:45:00Z","v":8776,"vw":191.260847},{"c":190.91,"h":191.56,"l":190.91,"n":362,"o":191.45,"t":"2026-10-09T17:00:00Z","v":9470,"vw":191.341628},{"c":191.03,"h":191.07,"l":190.6558,"n":251,"o":191.03,"t":"2026-10-09T17:15:00Z","v":6485,"vw":190.889995},{"c":191.4625,"h":191.59,"l":190.935,"n":708,"o":191.08,"t":"2026-10-09T17:30:00Z","v":30723,"vw":191.170633},{"c":192.51,"h":192.54,"l":191.2796,"n":518,"o":191.56,"t":"2026-10-09T17:45:00Z","v":17094,"vw":192.070977},{"c":192.585,"h":192.63,"l":192.215,"n":494,"o":192.56,"t":"2026-10-09T18:00:00Z","v":15436,"vw":192.529347},{"c":191.83,"h":192.59,"l":191.83,"n":484,"o":192.5,"t":"2026-10-09T18:15:00Z","v":8065,"vw":192.26733},{"c":191.58,"h":191.7,"l":191.2,"n":420,"o":191.7,"t":"2026-10-09T18:30:00Z","v":9863,"vw":191.495401},{"c":192,"h":192,"l":191.2,"n":528,"o":191.345,"t":"2026-10-09T18:45:00Z","v":11708,"vw":191.638744},{"c":192.165,"h":192.32,"l":191.65,"n":739,"o":191.905,"t":"2026-10-09T19:00:00Z","v":19071,"vw":192.01169},{"c":191.86,"h":192.12,"l":191.8,"n":846,"o":192,"t":"2026-10-09T19:15:00Z","v":31740,"vw":191.952665},{"c":191.14,"h":191.95,"l":190.93,"n":1089,"o":191.89,"t":"2026-10-09T19:30:00Z","v":29606,"vw":191.418263},{"c":191,"h":191.57,"l":190.6608,"n":3157,"o":191.02,"t":"2026-10-09T19:45:00Z","v":116441,"vw":191.173338},{"c":191.15,"h":191.15,"l":191.01,"n":50,"o":191.01,"t":"2026-10-09T20:00:00Z","v":121108,"vw":191.149876},{"c":194.9,"h":196.07,"l":192.44,"n":376,"o":192.93,"t":"2026-10-12T13:30:00Z","v":16855,"vw":194.03087},{"c":192.645,"h":194.7799,"l":192.645,"n":483,"o":194.28,"t":"2026-10-12T13:45:00Z","v":16828,"vw":193.492276},{"c":193.0947,"h":193.39,"l":192,"n":416,"o":192.475,"t":"2026-10-12T14:00:00Z","v":7579,"vw":193.041978},{"c":192.905,"h":193.48,"l":192.0401,"n":539,"o":192.84,"t":"2026-10-12T14:15:00Z","v":16828,"vw":192.938477},{"c":193,"h":193.71,"l":192.705,"n":509,"o":192.95,"t":"2026-10-12T14:30:00Z","v":14862,"vw":193.175595},{"c":194.06,"h":194.12,"l":192.91,"n":400,"o":193.05,"t":"2026-10-12T14:45:00Z","v":9232,"vw":193.742629},{"c":193.89,"h":194.16,"l":193.665,"n":291,"o":194.16,"t":"2026-10-12T15:00:00Z","v":6322,"vw":193.892241},{"c":194.315,"h":194.33,"l":193.93,"n":433,"o":194.18,"t":"2026-10-12T15:15:00Z","v":10025,"vw":194.15398},{"c":194.425,"h":194.585,"l":194.3,"n":564,"o":194.43,"t":"2026-10-12T15:30:00Z","v":11698,"vw":194.454842},{"c":194.545,"h":194.85,"l":194.08,"n":450,"o":194.21,"t":"2026-10-12T15:45:00Z","v":8495,"vw":194.345222},{"c":194.97,"h":195.12,"l":194.26,"n":541,"o":194.7,"t":"2026-10-12T16:00:00Z","v":15670,"vw":194.559074},{"c":194.475,"h":194.97,"l":194.33,"n":486,"o":194.97,"t":"2026-10-12T16:15:00Z","v":13778,"vw":194.621388},{"c":194.91,"h":195.145,"l":194.365,"n":454,"o":194.365,"t":"2026-10-12T16:30:00Z","v":10908,"vw":194.957254},{"c":195.54,"h":195.54,"l":194.8127,"n":433,"o":195.045,"t":"2026-10-12T16:45:00Z","v":13384,"vw":195.182338},{"c":195.675,"h":195.78,"l":195.455,"n":622,"o":195.455,"t":"2026-10-12T17:00:00Z","v":19092,"vw":195.616438},{"c":195.15,"h":195.68,"l":195.15,"n":587,"o":195.675,"t":"2026-10-12T17:15:00Z","v":19706,"vw":195.471655},{"c":195.48,"h":195.51,"l":195.135,"n":288,"o":195.135,"t":"2026-10-12T17:30:00Z","v":6255,"vw":195.357208},{"c":195.68,"h":195.68,"l":195.06,"n":496,"o":195.385,"t":"2026-10-12T17:45:00Z","v":15019,"vw":195.304632},{"c":195.9599,"h":196.33,"l":195.76,"n":571,"o":195.85,"t":"2026-10-12T18:00:00Z","v":23336,"vw":195.96997},{"c":195.42,"h":195.94,"l":195.385,"n":384,"o":195.94,"t":"2026-10-12T18:15:00Z","v":15506,"vw":195.67249},{"c":195.46,"h":195.615,"l":195.3,"n":585,"o":195.45,"t":"2026-10-12T18:30:00Z","v":21914,"vw":195.458885},{"c":195.21,"h":195.74,"l":195.09,"n":550,"o":195.54,"t":"2026-10-12T18:45:00Z","v":16617,"vw":195.488896},{"c":194.97,"h":195.31,"l":194.97,"n":435,"o":195.21,"t":"2026-10-12T19:00:00Z","v":12286,"vw":195.105825},{"c":194.68,"h":195.075,"l":194.545,"n":676,"o":195,"t":"2026-10-12T19:15:00Z","v":18537,"vw":194.786283},{"c":194.6,"h":195.025,"l":194.27,"n":971,"o":194.585,"t":"2026-10-12T19:30:00Z","v":23738,"vw":194.718168},{"c":194.12,"h":194.81,"l":193.75,"n":3182,"o":194.605,"t":"2026-10-12T19:45:00Z","v":116781,"vw":194.231402},{"c":194.1,"h":194.1,"l":194.1,"n":84,"o":194.1,"t":"2026-10-12T20:00:00Z","v":195465,"vw":194.1},{"c":194.1,"h":194.1,"l":194.1,"n":1,"o":194.1,"t":"2026-10-12T20:15:00Z","v":39647,"vw":194.1},{"c":194.1,"h":194.1,"l":194.1,"n":2,"o":194.1,"t":"2026-10-12T20:30:00Z","v":7120,"vw":194.1},{"c":197.98,"h":199.88,"l":194.815,"n":411,"o":195.75,"t":"2026-10-13T13:30:00Z","v":14345,"vw":196.855067},{"c":198.385,"h":199.22,"l":197.37,"n":786,"o":197.98,"t":"2026-10-13T13:45:00Z","v":22171,"vw":197.932436},{"c":196.96,"h":198.37,"l":196.945,"n":730,"o":198.26,"t":"2026-10-13T14:00:00Z","v":21976,"vw":197.692688},{"c":197.15,"h":197.3425,"l":196.48,"n":596,"o":196.62,"t":"2026-10-13T14:15:00Z","v":18549,"vw":196.855025},{"c":196.6,"h":197.82,"l":196.6,"n":431,"o":197.205,"t":"2026-10-13T14:30:00Z","v":10402,"vw":197.121015},{"c":197.46,"h":197.46,"l":196.37,"n":487,"o":196.765,"t":"2026-10-13T14:45:00Z","v":11506,"vw":196.664887},{"c":197.72,"h":197.87,"l":197.07,"n":389,"o":197.21,"t":"2026-10-13T15:00:00Z","v":9371,"vw":197.418691},{"c":198.145,"h":198.27,"l":197.46,"n":445,"o":197.56,"t":"2026-10-13T15:15:00Z","v":7539,"vw":197.783977},{"c":197.62,"h":198.565,"l":197.54,"n":477,"o":198.27,"t":"2026-10-13T15:30:00Z","v":8968,"vw":198.100138},{"c":197.13,"h":197.54,"l":196.755,"n":252,"o":197.54,"t":"2026-10-13T15:45:00Z","v":7279,"vw":197.031911},{"c":198.285,"h":198.285,"l":196.91,"n":764,"o":197.135,"t":"2026-10-13T16:00:00Z","v":14916,"vw":197.447204},{"c":198.05,"h":198.48,"l":197.855,"n":515,"o":198.39,"t":"2026-10-13T16:15:00Z","v":14700,"vw":198.170147},{"c":198.15,"h":198.32,"l":197.45,"n":752,"o":197.88,"t":"2026-10-13T16:30:00Z","v":20310,"vw":197.919268},{"c":198.48,"h":198.71,"l":198.16,"n":756,"o":198.31,"t":"2026-10-13T16:45:00Z","v":20062,"vw":198.418791},{"c":198.82,"h":199.08,"l":198.44,"n":497,"o":198.65,"t":"2026-10-13T17:00:00Z","v":13807,"vw":198.78262},{"c":198.9,"h":199.33,"l":198.6975,"n":744,"o":199.01,"t":"2026-10-13T17:15:00Z","v":24221,"vw":198.900243},{"c":199.19,"h":199.19,"l":198.78,"n":803,"o":198.83,"t":"2026-10-13T17:30:00Z","v":18598,"vw":198.990472},{"c":198.925,"h":199.305,"l":198.6753,"n":665,"o":199.19,"t":"2026-10-13T17:45:00Z","v":17393,"vw":199.083532},{"c":199.39,"h":199.61,"l":198.945,"n":567,"o":199.17,"t":"2026-10-13T18:00:00Z","v":14374,"vw":199.299672},{"c":199.48,"h":200.3,"l":199.12,"n":749,"o":199.23,"t":"2026-10-13T18:15:00Z","v":21475,"vw":199.632279},{"c":200.06,"h":200.199,"l":199.15,"n":709,"o":199.39,"t":"2026-10-13T18:30:00Z","v":21537,"vw":199.543706},{"c":200.28,"h":200.85,"l":200.2,"n":569,"o":200.2,"t":"2026-10-13T18:45:00Z","v":14932,"vw":200.431465},{"c":199.76,"h":200.47,"l":199.385,"n":985,"o":200.33,"t":"2026-10-13T19:00:00Z","v":41066,"vw":200.106074},{"c":198.66,"h":200.03,"l":198.64,"n":1025,"o":199.91,"t":"2026-10-13T19:15:00Z","v":28032,"vw":199.243286},{"c":197.11,"h":198.715,"l":197.11,"n":1546,"o":198.715,"t":"2026-10-13T19:30:00Z","v":41494,"vw":198.122894},{"c":196.96,"h":197.81,"l":196.61,"n":3214,"o":197.165,"t":"2026-10-13T19:45:00Z","v":120754,"vw":197.048045},{"c":196.96,"h":196.96,"l":196.96,"n":91,"o":196.96,"t":"2026-10-13T20:00:00Z","v":132725,"vw":196.96},{"c":196.96,"h":196.96,"l":196.96,"n":2,"o":196.96,"t":"2026-10-13T20:15:00Z","v":85475,"vw":196.96},{"c":196.96,"h":196.96,"l":196.96,"n":1,"o":196.96,"t":"2026-10-13T20:30:00Z","v":1453,"vw":196.96},{"c":197.01,"h":197.01,"l":197.01,"n":3,"o":197.01,"t":"2026-10-14T12:30:00Z","v":130,"vw":197.01},{"c":196.52,"h":196.52,"l":196.52,"n":1,"o":196.52,"t":"2026-10-14T13:00:00Z","v":100,"vw":196.52},{"c":198.38,"h":200.39,"l":197.73,"n":216,"o":197.73,"t":"2026-10-14T13:30:00Z","v":11248,"vw":198.6019},{"c":197.255,"h":198.725,"l":197.255,"n":477,"o":198.27,"t":"2026-10-14T13:45:00Z","v":12621,"vw":197.936143},{"c":197.13,"h":197.38,"l":196.255,"n":650,"o":197.325,"t":"2026-10-14T14:00:00Z","v":11539,"vw":196.993032},{"c":197.5,"h":197.56,"l":196.595,"n":458,"o":197.195,"t":"2026-10-14T14:15:00Z","v":8574,"vw":197.002699},{"c":196.765,"h":197.28,"l":196.655,"n":437,"o":197.28,"t":"2026-10-14T14:30:00Z","v":10436,"vw":196.920688},{"c":196.69,"h":196.9425,"l":196.51,"n":390,"o":196.72,"t":"2026-10-14T14:45:00Z","v":8293,"vw":196.712194},{"c":196.93,"h":196.93,"l":196.4501,"n":675,"o":196.65,"t":"2026-10-14T15:00:00Z","v":12575,"vw":196.791816},{"c":197.06,"h":197.21,"l":196.67,"n":450,"o":196.98,"t":"2026-10-14T15:15:00Z","v":7482,"vw":196.988981},{"c":196.88,"h":197.35,"l":196.56,"n":520,"o":197.08,"t":"2026-10-14T15:30:00Z","v":11377,"vw":196.852325},{"c":196.7,"h":197.1,"l":196.5475,"n":257,"o":196.69,"t":"2026-10-14T15:45:00Z","v":5367,"vw":196.878197},{"c":196.69,"h":197.37,"l":196.5425,"n":773,"o":196.57,"t":"2026-10-14T16:00:00Z","v":20441,"vw":197.008771},{"c":197.315,"h":197.38,"l":196.66,"n":628,"o":196.66,"t":"2026-10-14T16:15:00Z","v":15512,"vw":197.011181},{"c":196.69,"h":197.11,"l":196.67,"n":365,"o":197.11,"t":"2026-10-14T16:30:00Z","v":7113,"vw":196.852196},{"c":195.9,"h":196.97,"l":195.79,"n":501,"o":196.81,"t":"2026-10-14T16:45:00Z","v":10233,"vw":196.58057},{"c":195.37,"h":195.99,"l":195.17,"n":502,"o":195.6623,"t":"2026-10-14T17:00:00Z","v":13014,"vw":195.678328},{"c":196.18,"h":196.375,"l":195.535,"n":534,"o":195.57,"t":"2026-10-14T17:15:00Z","v":12359,"vw":195.959305},{"c":196.17,"h":196.545,"l":196,"n":605,"o":196,"t":"2026-10-14T17:30:00Z","v":14207,"vw":196.152729},{"c":196.72,"h":196.72,"l":195.98,"n":710,"o":196.265,"t":"2026-10-14T17:45:00Z","v":11544,"vw":196.377893},{"c":196.75,"h":196.87,"l":196.54,"n":574,"o":196.72,"t":"2026-10-14T18:00:00Z","v":12529,"vw":196.670983},{"c":195.935,"h":196.835,"l":195.6,"n":656,"o":196.77,"t":"2026-10-14T18:15:00Z","v":16877,"vw":196.193269},{"c":196.245,"h":196.37,"l":195.72,"n":731,"o":195.84,"t":"2026-10-14T18:30:00Z","v":18817,"vw":196.129828},{"c":196.19,"h":196.62,"l":196.05,"n":669,"o":196.29,"t":"2026-10-14T18:45:00Z","v":18493,"vw":196.36556},{"c":195.841,"h":196.28,"l":195.525,"n":749,"o":196.09,"t":"2026-10-14T19:00:00Z","v":17319,"vw":195.872811},{"c":196,"h":196.23,"l":195.85,"n":797,"o":195.85,"t":"2026-10-14T19:15:00Z","v":16938,"vw":196.028444},{"c":196.11,"h":196.33,"l":196.01,"n":1095,"o":196.07,"t":"2026-10-14T19:30:00Z","v":25574,"vw":196.180114},{"c":195.78,"h":196.65,"l":195.32,"n":3067,"o":196.25,"t":"2026-10-14T19:45:00Z","v":95289,"vw":195.803099},{"c":195.77,"h":195.92,"l":195.77,"n":62,"o":195.92,"t":"2026-10-14T20:00:00Z","v":135688,"vw":195.770115},{"c":195.77,"h":195.77,"l":195.77,"n":1,"o":195.77,"t":"2026-10-14T20:45:00Z","v":100,"vw":195.77},{"c":202.91,"h":203.43,"l":199.1,"n":931,"o":199.1,"t":"2026-10-15T13:30:00Z","v":34715,"vw":201.842609},{"c":202.9125,"h":203.5,"l":202.14,"n":864,"o":203,"t":"2026-10-15T13:45:00Z","v":25077,"vw":202.750951},{"c":206.04,"h":206.16,"l":203.07,"n":1556,"o":203.07,"t":"2026-10-15T14:00:00Z","v":38987,"vw":204.297005},{"c":205.19,"h":206.94,"l":204.2808,"n":1052,"o":206.325,"t":"2026-10-15T14:15:00Z","v":23169,"vw":205.348678},{"c":206.29,"h":207.22,"l":205.485,"n":1343,"o":205.485,"t":"2026-10-15T14:30:00Z","v":39480,"vw":206.304516},{"c":207.19,"h":207.19,"l":205.7,"n":975,"o":206.15,"t":"2026-10-15T14:45:00Z","v":15242,"vw":206.38888},{"c":207.28,"h":208.2499,"l":207.25,"n":824,"o":207.36,"t":"2026-10-15T15:00:00Z","v":17520,"vw":207.815522},{"c":206.79,"h":207.17,"l":206.14,"n":786,"o":207.05,"t":"2026-10-15T15:15:00Z","v":13619,"vw":206.655889},{"c":207.49,"h":207.82,"l":206.51,"n":990,"o":206.55,"t":"2026-10-15T15:30:00Z","v":28765,"vw":207.182019},{"c":207.87,"h":208.32,"l":207.15,"n":1899,"o":207.20653,"t":"2026-10-15T15:45:00Z","v":90621,"vw":207.764161},{"c":207.54,"h":207.84,"l":207.14,"n":926,"o":207.825,"t":"2026-10-15T16:00:00Z","v":31552,"vw":207.490931},{"c":207.915,"h":208.04,"l":207.36,"n":1060,"o":207.5,"t":"2026-10-15T16:15:00Z","v":35672,"vw":207.648077},{"c":207.175,"h":207.93,"l":207.14,"n":650,"o":207.925,"t":"2026-10-15T16:30:00Z","v":19723,"vw":207.474502},{"c":207.33,"h":207.49,"l":206.565,"n":539,"o":207.15,"t":"2026-10-15T16:45:00Z","v":10392,"vw":207.095625},{"c":207.385,"h":207.53,"l":206.955,"n":737,"o":207.53,"t":"2026-10-15T17:00:00Z","v":15865,"vw":207.199033},{"c":207.12,"h":207.585,"l":207.12,"n":716,"o":207.255,"t":"2026-10-15T17:15:00Z","v":15511,"vw":207.336896},{"c":207.01,"h":207.795,"l":206.74,"n":912,"o":207.4,"t":"2026-10-15T17:30:00Z","v":26772,"vw":207.550737},{"c":207.3196,"h":207.5999,"l":207.05,"n":694,"o":207.06,"t":"2026-10-15T17:45:00Z","v":18810,"vw":207.302269},{"c":207.21,"h":207.7,"l":206.8201,"n":985,"o":207.345,"t":"2026-10-15T18:00:00Z","v":25117,"vw":207.344163},{"c":207.04,"h":207.73,"l":207.04,"n":1007,"o":207.41,"t":"2026-10-15T18:15:00Z","v":25763,"vw":207.37698},{"c":206.77,"h":207.45,"l":206.75,"n":1056,"o":207.04,"t":"2026-10-15T18:30:00Z","v":33173,"vw":207.016161},{"c":207.7375,"h":207.86,"l":206.57,"n":1239,"o":206.77,"t":"2026-10-15T18:45:00Z","v":39966,"vw":207.048227},{"c":207.89,"h":208.27,"l":207.71,"n":1163,"o":207.79,"t":"2026-10-15T19:00:00Z","v":37725,"vw":207.953169},{"c":208.33,"h":208.76,"l":207.81,"n":1419,"o":207.91,"t":"2026-10-15T19:15:00Z","v":42626,"vw":208.327334},{"c":206.82,"h":208.5615,"l":206.275,"n":2045,"o":208.36,"t":"2026-10-15T19:30:00Z","v":74102,"vw":207.641457},{"c":207.31,"h":207.43,"l":206.55,"n":5137,"o":206.745,"t":"2026-10-15T19:45:00Z","v":194006,"vw":207.043437},{"c":207.31,"h":207.31,"l":207.16,"n":90,"o":207.2,"t":"2026-10-15T20:00:00Z","v":185976,"vw":207.308774},{"c":210.825,"h":211.54,"l":209,"n":567,"o":209,"t":"2026-10-16T13:30:00Z","v":62516,"vw":209.674121},{"c":210.725,"h":211.4,"l":210.2042,"n":588,"o":210.725,"t":"2026-10-16T13:45:00Z","v":22670,"vw":210.908248},{"c":207.535,"h":210.85,"l":207.31,"n":722,"o":210.72,"t":"2026-10-16T14:00:00Z","v":15371,"vw":208.236241},{"c":207.685,"h":208.56,"l":207.5,"n":649,"o":207.555,"t":"2026-10-16T14:15:00Z","v":23438,"vw":208.028835},{"c":207.68,"h":207.82,"l":206.76,"n":530,"o":207.475,"t":"2026-10-16T14:30:00Z","v":16595,"vw":207.420852},{"c":207.065,"h":208.54,"l":206.94,"n":557,"o":207.755,"t":"2026-10-16T14:45:00Z","v":15095,"vw":207.528991},{"c":206.57,"h":207.135,"l":205.55,"n":680,"o":207.135,"t":"2026-10-16T15:00:00Z","v":15815,"vw":206.18217},{"c":205.45,"h":206.395,"l":205.11,"n":621,"o":206.395,"t":"2026-10-16T15:15:00Z","v":14659,"vw":205.749892},{"c":205.54,"h":205.97,"l":205.325,"n":309,"o":205.45,"t":"2026-10-16T15:30:00Z","v":7997,"vw":205.608831},{"c":204.945,"h":206.01,"l":204.945,"n":381,"o":205.89,"t":"2026-10-16T15:45:00Z","v":10441,"vw":205.322404},{"c":204.95,"h":205.1,"l":204.29,"n":412,"o":204.78,"t":"2026-10-16T16:00:00Z","v":10194,"vw":204.651175},{"c":204.48,"h":204.74,"l":204.275,"n":286,"o":204.605,"t":"2026-10-16T16:15:00Z","v":6868,"vw":204.499935},{"c":204.36,"h":204.36,"l":203.8719,"n":514,"o":204.14,"t":"2026-10-16T16:30:00Z","v":9881,"vw":203.981006},{"c":203.655,"h":204.34,"l":203.425,"n":256,"o":204.34,"t":"2026-10-16T16:45:00Z","v":6788,"vw":203.775444},{"c":202.79,"h":203.54,"l":202.64,"n":274,"o":203.345,"t":"2026-10-16T17:00:00Z","v":5802,"vw":202.957023},{"c":202.955,"h":203.06,"l":202.13,"n":418,"o":202.405,"t":"2026-10-16T17:15:00Z","v":7224,"vw":202.546165},{"c":203.245,"h":203.52,"l":203.03,"n":689,"o":203.07,"t":"2026-10-16T17:30:00Z","v":10877,"vw":203.213639},{"c":203.695,"h":203.99,"l":202.8686,"n":544,"o":203.155,"t":"2026-10-16T17:45:00Z","v":13522,"vw":203.338713},{"c":204.26,"h":204.89,"l":203.36,"n":949,"o":203.695,"t":"2026-10-16T18:00:00Z","v":24857,"vw":204.067755},{"c":203.97,"h":204.62,"l":203.97,"n":282,"o":204.177,"t":"2026-10-16T18:15:00Z","v":9766,"vw":204.280541},{"c":204.09,"h":204.255,"l":203.61,"n":423,"o":203.92,"t":"2026-10-16T18:30:00Z","v":6640,"vw":203.981755},{"c":204.175,"h":204.44,"l":203.88,"n":646,"o":204.16,"t":"2026-10-16T18:45:00Z","v":11985,"vw":204.15092},{"c":203.81,"h":204.26,"l":203.55,"n":322,"o":204.175,"t":"2026-10-16T19:00:00Z","v":7610,"vw":203.88187},{"c":204.83,"h":204.9,"l":204.02,"n":938,"o":204.03,"t":"2026-10-16T19:15:00Z","v":18140,"vw":204.456127},{"c":204.4,"h":204.98,"l":203.95,"n":1298,"o":204.83,"t":"2026-10-16T19:30:00Z","v":25705,"vw":204.461313},{"c":205.35,"h":205.39,"l":204.0606,"n":3803,"o":204.3,"t":"2026-10-16T19:45:00Z","v":128750,"vw":204.941121},{"c":205.35,"h":205.35,"l":205.35,"n":69,"o":205.35,"t":"2026-10-16T20:00:00Z","v":257244,"vw":205.35},{"c":205.35,"h":205.35,"l":205.35,"n":1,"o":205.35,"t":"2026-10-16T20:30:00Z","v":100,"vw":205.35},{"c":203.8,"h":203.8,"l":203.8,"n":3,"o":203.8,"t":"2026-10-19T12:15:00Z","v":107,"vw":203.8},{"c":203.35,"h":203.35,"l":203.35,"n":7,"o":203.35,"t":"2026-10-19T12:45:00Z","v":115,"vw":203.35},{"c":201.9,"h":203.67,"l":201.37,"n":453,"o":202.41,"t":"2026-10-19T13:30:00Z","v":23779,"vw":202.637541},{"c":202.24,"h":202.285,"l":201.12,"n":449,"o":201.38,"t":"2026-10-19T13:45:00Z","v":10606,"vw":201.604898},{"c":202.21,"h":202.555,"l":201.55,"n":592,"o":201.58,"t":"2026-10-19T14:00:00Z","v":18135,"vw":202.006892},{"c":201.435,"h":202,"l":201.435,"n":302,"o":201.5101,"t":"2026-10-19T14:15:00Z","v":7577,"vw":201.721775},{"c":202.1955,"h":202.35,"l":201.325,"n":478,"o":201.51,"t":"2026-10-19T14:30:00Z","v":13501,"vw":201.64346},{"c":202.66,"h":202.86,"l":202.255,"n":230,"o":202.445,"t":"2026-10-19T14:45:00Z","v":4278,"vw":202.486996},{"c":203.06,"h":203.48,"l":202.69,"n":364,"o":202.95,"t":"2026-10-19T15:00:00Z","v":8946,"vw":202.891826},{"c":203.69,"h":203.86,"l":203.285,"n":544,"o":203.285,"t":"2026-10-19T15:15:00Z","v":16244,"vw":203.619297},{"c":204.075,"h":204.155,"l":203.355,"n":645,"o":203.65,"t":"2026-10-19T15:30:00Z","v":20829,"vw":203.622598},{"c":204.185,"h":204.4,"l":203.36,"n":497,"o":204.34,"t":"2026-10-19T15:45:00Z","v":10233,"vw":203.915838},{"c":204.67,"h":204.68,"l":204.185,"n":489,"o":204.185,"t":"2026-10-19T16:00:00Z","v":9803,"vw":204.541367},{"c":204.61,"h":204.84,"l":204.515,"n":386,"o":204.755,"t":"2026-10-19T16:15:00Z","v":9362,"vw":204.721686},{"c":204.8856,"h":204.89,"l":204.3501,"n":247,"o":204.73,"t":"2026-10-19T16:30:00Z","v":7536,"vw":204.799081},{"c":204.835,"h":205.05,"l":204.73,"n":338,"o":204.99,"t":"2026-10-19T16:45:00Z","v":15338,"vw":204.896211},{"c":205.27,"h":205.34,"l":204.9,"n":395,"o":204.905,"t":"2026-10-19T17:00:00Z","v":13543,"vw":205.060807},{"c":205.78,"h":205.78,"l":205.18,"n":393,"o":205.28,"t":"2026-10-19T17:15:00Z","v":7476,"vw":205.385143},{"c":205.945,"h":205.9525,"l":205.4125,"n":680,"o":205.72,"t":"2026-10-19T17:30:00Z","v":27282,"vw":205.599722},{"c":206.39,"h":206.39,"l":205.94,"n":404,"o":206.06,"t":"2026-10-19T17:45:00Z","v":10771,"vw":206.172171},{"c":206.26,"h":206.745,"l":206.1025,"n":559,"o":206.4,"t":"2026-10-19T18:00:00Z","v":13449,"vw":206.460387},{"c":206.1,"h":206.39,"l":206.1,"n":453,"o":206.38,"t":"2026-10-19T18:15:00Z","v":9562,"vw":206.249964},{"c":206.48,"h":206.48,"l":206.11,"n":381,"o":206.12,"t":"2026-10-19T18:30:00Z","v":8220,"vw":206.317442},{"c":207.03,"h":207.16,"l":206.48,"n":549,"o":206.48,"t":"2026-10-19T18:45:00Z","v":15111,"vw":206.89316},{"c":207.19,"h":207.26,"l":206.92,"n":639,"o":207.1,"t":"2026-10-19T19:00:00Z","v":16044,"vw":207.07446},{"c":207.575,"h":207.7,"l":207.11,"n":969,"o":207.29,"t":"2026-10-19T19:15:00Z","v":23796,"vw":207.413971},{"c":207.685,"h":207.77,"l":207.27,"n":1362,"o":207.61,"t":"2026-10-19T19:30:00Z","v":37759,"vw":207.552961},{"c":207.61,"h":208.07,"l":207.295,"n":3607,"o":207.81,"t":"2026-10-19T19:45:00Z","v":137256,"vw":207.586911},{"c":207.72,"h":207.72,"l":207.61,"n":52,"o":207.61,"t":"2026-10-19T20:00:00Z","v":167548,"vw":207.719647},{"c":209.99,"h":209.99,"l":209.99,"n":2,"o":209.99,"t":"2026-10-20T13:15:00Z","v":138,"vw":209.99},{"c":213.29,"h":213.34,"l":209.45,"n":641,"o":210.76,"t":"2026-10-20T13:30:00Z","v":41460,"vw":211.555762},{"c":215.03,"h":215.33,"l":213.05,"n":654,"o":213.345,"t":"2026-10-20T13:45:00Z","v":25282,"vw":214.490956},{"c":214.395,"h":217.3,"l":214,"n":1624,"o":215.45,"t":"2026-10-20T14:00:00Z","v":159061,"vw":215.020047},{"c":214.89,"h":215.585,"l":214.14,"n":1386,"o":214.41,"t":"2026-10-20T14:15:00Z","v":128068,"vw":214.722841},{"c":216.44,"h":216.49,"l":214.4,"n":807,"o":214.6,"t":"2026-10-20T14:30:00Z","v":28989,"vw":215.401639},{"c":218.02,"h":218.105,"l":216.43,"n":755,"o":216.57,"t":"2026-10-20T14:45:00Z","v":18794,"vw":217.224558},{"c":217.72,"h":218.265,"l":216.87,"n":878,"o":218.02,"t":"2026-10-20T15:00:00Z","v":36462,"vw":217.723622},{"c":215.88,"h":218.03,"l":215.74,"n":743,"o":218.03,"t":"2026-10-20T15:15:00Z","v":36958,"vw":216.765242},{"c":217.09,"h":217.37,"l":215.66,"n":765,"o":215.81,"t":"2026-10-20T15:30:00Z","v":31746,"vw":216.636838},{"c":216.77,"h":217.38,"l":216.64,"n":654,"o":217.23,"t":"2026-10-20T15:45:00Z","v":22346,"vw":216.947148},{"c":217.4,"h":217.545,"l":216.49,"n":928,"o":216.835,"t":"2026-10-20T16:00:00Z","v":36473,"vw":216.822531},{"c":216.87,"h":217.56,"l":216.56,"n":650,"o":217.39,"t":"2026-10-20T16:15:00Z","v":19563,"vw":217.16309},{"c":217.375,"h":217.4,"l":216.58,"n":709,"o":216.9,"t":"2026-10-20T16:30:00Z","v":27400,"vw":216.965353},{"c":218,"h":218,"l":217.08,"n":831,"o":217.355,"t":"2026-10-20T16:45:00Z","v":28098,"vw":217.398974},{"c":217.98,"h":218.3,"l":217.7,"n":704,"o":217.96,"t":"2026-10-20T17:00:00Z","v":22700,"vw":217.979123},{"c":218.81,"h":218.96,"l":217.97,"n":957,"o":217.98,"t":"2026-10-20T17:15:00Z","v":39301,"vw":218.428426},{"c":218.88,"h":218.94,"l":218.41,"n":756,"o":218.695,"t":"2026-10-20T17:30:00Z","v":31200,"vw":218.712727},{"c":218.545,"h":219.14,"l":218.43,"n":776,"o":218.8,"t":"2026-10-20T17:45:00Z","v":38803,"vw":218.603579},{"c":218.855,"h":218.99,"l":218.54,"n":907,"o":218.65,"t":"2026-10-20T18:00:00Z","v":36594,"vw":218.704028},{"c":218.66,"h":219.17,"l":218.54,"n":1221,"o":218.86,"t":"2026-10-20T18:15:00Z","v":40784,"vw":218.888791},{"c":218.82,"h":218.96,"l":218.37,"n":1327,"o":218.655,"t":"2026-10-20T18:30:00Z","v":73846,"vw":218.595957},{"c":218.64,"h":218.97,"l":218.47,"n":722,"o":218.71,"t":"2026-10-20T18:45:00Z","v":25948,"vw":218.751389},{"c":218.45,"h":219.01,"l":218.36,"n":1106,"o":218.57,"t":"2026-10-20T19:00:00Z","v":51422,"vw":218.617076},{"c":219.04,"h":219.2,"l":218.38,"n":1263,"o":218.5,"t":"2026-10-20T19:15:00Z","v":44512,"vw":218.662154},{"c":218.945,"h":219.45,"l":218.28,"n":2128,"o":219.2,"t":"2026-10-20T19:30:00Z","v":134191,"vw":218.702948},{"c":219.57,"h":220.24,"l":218.905,"n":4378,"o":218.945,"t":"2026-10-20T19:45:00Z","v":243458,"vw":219.623506},{"c":219.64,"h":219.64,"l":219.64,"n":96,"o":219.64,"t":"2026-10-20T20:00:00Z","v":449209,"vw":219.64},{"c":219.64,"h":219.64,"l":219.64,"n":1,"o":219.64,"t":"2026-10-20T20:15:00Z","v":30563,"vw":219.64},{"c":219.64,"h":219.64,"l":219.64,"n":1,"o":219.64,"t":"2026-10-20T20:30:00Z","v":100,"vw":219.64},{"c":219.694,"h":219.694,"l":219.64,"n":3,"o":219.64,"t":"2026-10-20T21:15:00Z","v":450,"vw":219.682},{"c":218.575,"h":219.25,"l":216,"n":402,"o":216.34,"t":"2026-10-21T13:30:00Z","v":15737,"vw":217.104626},{"c":219.82,"h":220.4,"l":218.735,"n":494,"o":219.61,"t":"2026-10-21T13:45:00Z","v":15925,"vw":219.621238},{"c":219.695,"h":219.695,"l":218.14,"n":563,"o":219.65,"t":"2026-10-21T14:00:00Z","v":23107,"vw":218.575661},{"c":219.86,"h":220.99,"l":219.86,"n":620,"o":220.2,"t":"2026-10-21T14:15:00Z","v":23650,"vw":220.32194},{"c":219.63,"h":220.56,"l":219.34,"n":766,"o":220.11,"t":"2026-10-21T14:30:00Z","v":25059,"vw":220.057019},{"c":220.94,"h":221.39,"l":219.38,"n":632,"o":219.885,"t":"2026-10-21T14:45:00Z","v":28204,"vw":220.431048},{"c":220.38,"h":221.84,"l":220.38,"n":516,"o":221.56,"t":"2026-10-21T15:00:00Z","v":13158,"vw":221.216777},{"c":220.725,"h":220.94,"l":220.47,"n":601,"o":220.94,"t":"2026-10-21T15:15:00Z","v":17925,"vw":220.61993},{"c":220.87,"h":221.47,"l":220.58,"n":604,"o":221.05,"t":"2026-10-21T15:30:00Z","v":24819,"vw":221.007314},{"c":220.62,"h":221.4,"l":220.61,"n":615,"o":221.4,"t":"2026-10-21T15:45:00Z","v":54886,"vw":220.968588},{"c":219.17,"h":221.12,"l":218.73,"n":522,"o":221.12,"t":"2026-10-21T16:00:00Z","v":14264,"vw":219.348987},{"c":219.675,"h":219.97,"l":219.15,"n":492,"o":219.64,"t":"2026-10-21T16:15:00Z","v":16860,"vw":219.568769},{"c":219.075,"h":219.91,"l":218.91,"n":590,"o":219.745,"t":"2026-10-21T16:30:00Z","v":49212,"vw":219.248205},{"c":218.16,"h":219.41,"l":218.16,"n":468,"o":219.41,"t":"2026-10-21T16:45:00Z","v":12441,"vw":218.945095},{"c":217.49,"h":218.72,"l":217.49,"n":533,"o":218.72,"t":"2026-10-21T17:00:00Z","v":13515,"vw":218.04309},{"c":217.615,"h":217.98,"l":217.4101,"n":541,"o":217.79,"t":"2026-10-21T17:15:00Z","v":11966,"vw":217.687788},{"c":217.24,"h":217.82,"l":216.96,"n":559,"o":217.82,"t":"2026-10-21T17:30:00Z","v":13757,"vw":217.236841},{"c":217.59,"h":218.57,"l":216.7401,"n":691,"o":217.21,"t":"2026-10-21T17:45:00Z","v":55708,"vw":217.754018},{"c":218.18,"h":218.26,"l":217.37,"n":521,"o":217.94,"t":"2026-10-21T18:00:00Z","v":11274,"vw":217.782532},{"c":218.44,"h":218.44,"l":217.7975,"n":578,"o":218.31,"t":"2026-10-21T18:15:00Z","v":25638,"vw":218.057379},{"c":217.91,"h":218.65,"l":217.54,"n":584,"o":218.65,"t":"2026-10-21T18:30:00Z","v":30663,"vw":217.979897},{"c":217.55,"h":218.62,"l":217.55,"n":910,"o":218.09,"t":"2026-10-21T18:45:00Z","v":51754,"vw":218.021265},{"c":217.34,"h":218.06,"l":216.65,"n":934,"o":217.73,"t":"2026-10-21T19:00:00Z","v":36845,"vw":217.249792},{"c":218.56,"h":218.72,"l":217.49,"n":968,"o":217.49,"t":"2026-10-21T19:15:00Z","v":30008,"vw":218.155695},{"c":219.59,"h":219.64,"l":218.525,"n":1176,"o":218.75,"t":"2026-10-21T19:30:00Z","v":31825,"vw":219.220956},{"c":219.63,"h":220.95,"l":219.465,"n":3788,"o":219.5525,"t":"2026-10-21T19:45:00Z","v":134167,"vw":219.825731},{"c":220.67,"h":220.67,"l":219.57,"n":70,"o":219.57,"t":"2026-10-21T20:00:00Z","v":122534,"vw":219.572208},{"c":220.18,"h":220.18,"l":220.18,"n":2,"o":220.18,"t":"2026-10-22T12:45:00Z","v":103,"vw":220.18},{"c":222.69,"h":223.48,"l":221.23,"n":414,"o":221.23,"t":"2026-10-22T13:30:00Z","v":22900,"vw":221.949212},{"c":222.78,"h":223.99,"l":222.5297,"n":517,"o":222.69,"t":"2026-10-22T13:45:00Z","v":28394,"vw":223.185121},{"c":222.93,"h":223.59,"l":221.965,"n":648,"o":222.75,"t":"2026-10-22T14:00:00Z","v":40119,"vw":222.570636},{"c":224.04,"h":224.82,"l":222.855,"n":742,"o":222.895,"t":"2026-10-22T14:15:00Z","v":22525,"vw":223.613832},{"c":224.95,"h":225.09,"l":223.93,"n":455,"o":224.28,"t":"2026-10-22T14:30:00Z","v":10896,"vw":224.521139},{"c":228.425,"h":228.425,"l":225.12,"n":870,"o":225.12,"t":"2026-10-22T14:45:00Z","v":26679,"vw":226.857515},{"c":228.37,"h":228.85,"l":228.069,"n":863,"o":228.34,"t":"2026-10-22T15:00:00Z","v":29482,"vw":228.427001},{"c":228.99,"h":229.12,"l":228.06,"n":577,"o":228.085,"t":"2026-10-22T15:15:00Z","v":14995,"vw":228.514346},{"c":228.675,"h":229.45,"l":228.65,"n":921,"o":228.985,"t":"2026-10-22T15:30:00Z","v":30629,"vw":229.092353},{"c":228.935,"h":229.45,"l":228.475,"n":711,"o":228.645,"t":"2026-10-22T15:45:00Z","v":19090,"vw":228.869978},{"c":228.075,"h":229.22,"l":228.075,"n":754,"o":228.9175,"t":"2026-10-22T16:00:00Z","v":21926,"vw":228.633955},{"c":228.665,"h":228.665,"l":227.68,"n":714,"o":228.025,"t":"2026-10-22T16:15:00Z","v":35766,"vw":228.11423},{"c":227.74,"h":228.66,"l":227.7,"n":594,"o":228.66,"t":"2026-10-22T16:30:00Z","v":19976,"vw":228.078697},{"c":228.62,"h":228.965,"l":227.3,"n":925,"o":227.79,"t":"2026-10-22T16:45:00Z","v":32803,"vw":227.84887},{"c":228.295,"h":228.745,"l":227.955,"n":842,"o":228.745,"t":"2026-10-22T17:00:00Z","v":29325,"vw":228.261711},{"c":228.23,"h":228.43,"l":227.935,"n":718,"o":228.13,"t":"2026-10-22T17:15:00Z","v":22691,"vw":228.193991},{"c":229.39,"h":229.49,"l":228.09,"n":530,"o":228.225,"t":"2026-10-22T17:30:00Z","v":15551,"vw":228.69412},{"c":229.54,"h":229.63,"l":228.98,"n":643,"o":229.49,"t":"2026-10-22T17:45:00Z","v":15443,"vw":229.403891},{"c":229.58,"h":229.99,"l":229.165,"n":944,"o":229.51,"t":"2026-10-22T18:00:00Z","v":33778,"vw":229.714793},{"c":229.72,"h":230.11,"l":229.61,"n":579,"o":229.735,"t":"2026-10-22T18:15:00Z","v":17915,"vw":229.803174},{"c":231.195,"h":231.63,"l":229.715,"n":1032,"o":229.8999,"t":"2026-10-22T18:30:00Z","v":41118,"vw":230.121252},{"c":231.43,"h":231.49,"l":230.73,"n":922,"o":231.115,"t":"2026-10-22T18:45:00Z","v":28037,"vw":230.992274},{"c":232.035,"h":232.46,"l":231.35,"n":1208,"o":231.42,"t":"2026-10-22T19:00:00Z","v":36767,"vw":231.774153},{"c":231.18,"h":233.09,"l":230.945,"n":1383,"o":231.97,"t":"2026-10-22T19:15:00Z","v":50400,"vw":232.097328},{"c":232.72,"h":232.909,"l":231.01,"n":1793,"o":231.22,"t":"2026-10-22T19:30:00Z","v":109028,"vw":232.412734},{"c":234.27,"h":234.53,"l":232.48,"n":4684,"o":232.84,"t":"2026-10-22T19:45:00Z","v":201284,"vw":233.735328},{"c":234.44,"h":234.44,"l":234.27,"n":54,"o":234.27,"t":"2026-10-22T20:00:00Z","v":182478,"vw":234.439904},{"c":234.44,"h":234.44,"l":234.44,"n":1,"o":234.44,"t":"2026-10-22T20:30:00Z","v":200,"vw":234.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":3.023446893787575,"strike":289.17835671342687,"iv":0.641362124248497,"gamma":0.005528056112224448,"theta":-0.17161482965931865,"vega":0.15322144288577155,"rho":0.02465438568873778,"breakevenPct":24.638203210721056},{"delta":0.2,"premium":4.087771739130435,"strike":275.09057971014494,"iv":0.5969505434782609,"gamma":0.00703822463768116,"theta":-0.19398460144927537,"vega":0.18412282608695651,"rho":0.03289395569299032,"breakevenPct":19.083070913357513},{"delta":0.25,"premium":5.221331521739131,"strike":266.0326086956522,"iv":0.5739625,"gamma":0.00837445652173913,"theta":-0.2123913043478261,"vega":0.2092217391304348,"rho":0.04111951089270189,"breakevenPct":15.702926214550113},{"delta":0.3,"premium":6.473283582089553,"strike":258.33830845771143,"iv":0.5523192039800995,"gamma":0.009499701492537314,"theta":-0.2246126368159204,"vega":0.22846905472636816,"rho":0.049295997619744014,"breakevenPct":12.95495309665628},{"delta":0.35,"premium":8.189701492537313,"strike":253.36318407960198,"iv":0.5664485572139303,"gamma":0.00979820895522388,"theta":-0.2453091542288557,"vega":0.2427476616915423,"rho":0.05720547448122668,"breakevenPct":11.564957162659663},{"delta":0.4,"premium":9.976834170854275,"strike":248.3718592964824,"iv":0.5770094472361809,"gamma":0.010065125628140704,"theta":-0.26187246231155775,"vega":0.2541909547738694,"rho":0.06506658722917795,"breakevenPct":10.198214241314068},{"delta":0.45,"premium":11.911507537688443,"strike":243.3467336683417,"iv":0.5801250251256281,"gamma":0.010266130653266332,"theta":-0.2698121608040201,"vega":0.25971859296482414,"rho":0.07282679213531676,"breakevenPct":8.879986864882339},{"delta":0.5,"premium":13.89448742746615,"strike":238.38491295938104,"iv":0.5798258220502902,"gamma":0.0104,"theta":-0.2734203094777563,"vega":0.26243094777562864,"rho":0.0805540128394857,"breakevenPct":7.60936716722709},{"delta":0.55,"premium":15.973791102514507,"strike":233.5493230174081,"iv":0.5727175048355899,"gamma":0.0104,"theta":-0.26839129593810446,"vega":0.2595295938104449,"rho":0.08821546264990635,"breakevenPct":6.433677751203987},{"delta":0.6,"premium":18.227543186180423,"strike":228.72360844529751,"iv":0.5671681381957774,"gamma":0.01027236084452975,"theta":-0.2617642994241843,"vega":0.2542600767754319,"rho":0.09575729477857714,"breakevenPct":5.336611342551582},{"delta":0.65,"premium":20.9626679462572,"strike":223.92514395393474,"iv":0.5659205374280231,"gamma":0.009792514395393474,"theta":-0.2507278310940499,"vega":0.24245585412667947,"rho":0.1029690540561036,"breakevenPct":4.456497142207786},{"delta":0.7,"premium":23.829855371900827,"strike":219.0599173553719,"iv":0.5642607438016528,"gamma":0.009258987603305785,"theta":-0.2378832644628099,"vega":0.2289362603305785,"rho":0.11008211784545627,"breakevenPct":3.6042367886336466},{"delta":0.75,"premium":27.290599173553723,"strike":213.89462809917356,"iv":0.560748347107438,"gamma":0.008484194214876032,"theta":-0.21691219008264462,"vega":0.2077069214876033,"rho":0.11675159422092896,"breakevenPct":2.8771657024088353},{"delta":0.8,"premium":31.28760445682452,"strike":208.2869080779944,"iv":0.5612520891364903,"gamma":0.0075573816155988845,"theta":-0.19476155988857935,"vega":0.1841110027855153,"rho":0.12301694343130096,"breakevenPct":2.190117955476432},{"delta":0.85,"premium":36.92827298050139,"strike":201.32311977715878,"iv":0.5740654596100279,"gamma":0.006164623955431756,"theta":-0.16899554317548748,"vega":0.1532614206128134,"rho":0.12804362645270576,"breakevenPct":1.625743370440271},{"delta":0.9,"premium":41.92448979591836,"strike":194.97084548104957,"iv":0.5525577259475218,"gamma":0.004793586005830904,"theta":-0.1287064139941691,"vega":0.11601632653061227,"rho":0.13354455209146268,"breakevenPct":1.0473192616310945}],"put":[{"delta":0.1,"premium":2.2741935483870974,"strike":188.06451612903226,"iv":0.6688967741935485,"gamma":0.004006451612903225,"theta":-0.13114838709677423,"vega":0.11600645161290322,"rho":-0.020854350949823713,"breakevenPct":20.75144063272259},{"delta":0.15,"premium":3.5498245614035087,"strike":198.3859649122807,"iv":0.6360477192982457,"gamma":0.005541754385964911,"theta":-0.16442491228070175,"vega":0.1537761403508772,"rho":-0.031355907364763035,"breakevenPct":16.892961802219254},{"delta":0.2,"premium":5.053631284916201,"strike":205.69832402234636,"iv":0.6246502793296089,"gamma":0.006711731843575419,"theta":-0.1917826815642458,"vega":0.1834491620111732,"rho":-0.042014765394109616,"breakevenPct":14.415333246276163},{"delta":0.25,"premium":6.718367346938775,"strike":212.1768707482993,"iv":0.6184299319727892,"gamma":0.007704761904761905,"theta":-0.21542312925170068,"vega":0.20861904761904762,"rho":-0.05278200772066826,"breakevenPct":12.362010151270882},{"delta":0.3,"premium":8.589115646258502,"strike":217.84580498866214,"iv":0.6174662131519274,"gamma":0.0084984126984127,"theta":-0.23475419501133787,"vega":0.22846031746031745,"rho":-0.06368518056540326,"breakevenPct":10.74190012693925},{"delta":0.35,"premium":10.735483870967741,"strike":223.2258064516129,"iv":0.6187129032258064,"gamma":0.009025806451612904,"theta":-0.24929354838709677,"vega":0.24296774193548384,"rho":-0.07477142974998963,"breakevenPct":9.362599138097101},{"delta":0.4,"premium":13.050780437044745,"strike":228.42872008324662,"iv":0.6213143600416233,"gamma":0.009390010405827263,"theta":-0.26089604578563996,"vega":0.2542060353798127,"rho":-0.08596988701383977,"breakevenPct":8.130890783909797},{"delta":0.45,"premium":15.557641025641026,"strike":233.5794871794872,"iv":0.618484717948718,"gamma":0.009643179487179488,"theta":-0.2639346666666667,"vega":0.25971189743589745,"rho":-0.0973078046793731,"breakevenPct":7.003136771094458},{"delta":0.5,"premium":18.147384615384617,"strike":238.7076923076923,"iv":0.6133052307692307,"gamma":0.009848307692307693,"theta":-0.263268,"vega":0.26273753846153847,"rho":-0.10870606194563467,"breakevenPct":5.920360138070429},{"delta":0.55,"premium":21.527951002227177,"strike":244.16481069042317,"iv":0.6169977728285078,"gamma":0.009691759465478842,"theta":-0.26026792873051224,"vega":0.2599182628062361,"rho":-0.12068845472697565,"breakevenPct":5.034610267788778},{"delta":0.6,"premium":25.17494432071269,"strike":249.73273942093542,"iv":0.6236792873051225,"gamma":0.00941336302895323,"theta":-0.2564817371937639,"vega":0.25512984409799555,"rho":-0.13286764182623104,"breakevenPct":4.215238397789319},{"delta":0.65,"premium":29.602109181141437,"strike":255.90570719602977,"iv":0.6276615384615385,"gamma":0.008927543424317619,"theta":-0.24372084367245656,"vega":0.24338387096774194,"rho":-0.14562748650257776,"breakevenPct":3.4705690091757657},{"delta":0.7,"premium":34.56415797317435,"strike":262.53353204172873,"iv":0.6327842026825633,"gamma":0.008321311475409838,"theta":-0.2282861400894188,"vega":0.22893949329359167,"rho":-0.1587949399361468,"breakevenPct":2.7600349477246255},{"delta":0.75,"premium":40.48815201192251,"strike":269.9850968703428,"iv":0.6403847988077496,"gamma":0.007501639344262295,"theta":-0.20853949329359164,"vega":0.20993800298062593,"rho":-0.17269680236099025,"breakevenPct":2.1084521163537495},{"delta":0.8,"premium":47.531748726655344,"strike":278.47198641765704,"iv":0.6415013582342954,"gamma":0.006568081494057725,"theta":-0.17876332767402375,"vega":0.18448404074702887,"rho":-0.1874605043671984,"breakevenPct":1.4928179103388115},{"delta":0.85,"premium":58.474161073825506,"strike":290.6711409395973,"iv":0.6645899328859061,"gamma":0.005339597315436242,"theta":-0.1487704697986577,"vega":0.1540503355704698,"rho":-0.20526325909584534,"breakevenPct":0.9567565834448818}]},"raw":{"call":[{"delta":0.15,"premium":3.023446893787575,"strike":289.17835671342687,"iv":0.641362124248497,"gamma":0.005528056112224448,"theta":-0.17161482965931865,"vega":0.15322144288577155,"rho":0.02465438568873778,"breakevenPct":24.638203210721056},{"delta":0.2,"premium":4.087771739130435,"strike":275.09057971014494,"iv":0.5969505434782609,"gamma":0.00703822463768116,"theta":-0.19398460144927537,"vega":0.18412282608695651,"rho":0.03289395569299032,"breakevenPct":19.083070913357513},{"delta":0.25,"premium":5.221331521739131,"strike":266.0326086956522,"iv":0.5739625,"gamma":0.00837445652173913,"theta":-0.2123913043478261,"vega":0.2092217391304348,"rho":0.04111951089270189,"breakevenPct":15.702926214550113},{"delta":0.3,"premium":6.473283582089553,"strike":258.33830845771143,"iv":0.5523192039800995,"gamma":0.009499701492537314,"theta":-0.2246126368159204,"vega":0.22846905472636816,"rho":0.049295997619744014,"breakevenPct":12.95495309665628},{"delta":0.35,"premium":8.189701492537313,"strike":253.36318407960198,"iv":0.5664485572139303,"gamma":0.00979820895522388,"theta":-0.2453091542288557,"vega":0.2427476616915423,"rho":0.05720547448122668,"breakevenPct":11.564957162659663},{"delta":0.4,"premium":9.976834170854275,"strike":248.3718592964824,"iv":0.5770094472361809,"gamma":0.010065125628140704,"theta":-0.26187246231155775,"vega":0.2541909547738694,"rho":0.06506658722917795,"breakevenPct":10.198214241314068},{"delta":0.45,"premium":11.911507537688443,"strike":243.3467336683417,"iv":0.5801250251256281,"gamma":0.010266130653266332,"theta":-0.2698121608040201,"vega":0.25971859296482414,"rho":0.07282679213531676,"breakevenPct":8.879986864882339},{"delta":0.5,"premium":13.89448742746615,"strike":238.38491295938104,"iv":0.5798258220502902,"gamma":0.0104,"theta":-0.2734203094777563,"vega":0.26243094777562864,"rho":0.0805540128394857,"breakevenPct":7.60936716722709},{"delta":0.55,"premium":15.973791102514507,"strike":233.5493230174081,"iv":0.5727175048355899,"gamma":0.0104,"theta":-0.26839129593810446,"vega":0.2595295938104449,"rho":0.08821546264990635,"breakevenPct":6.433677751203987},{"delta":0.6,"premium":18.227543186180423,"strike":228.72360844529751,"iv":0.5671681381957774,"gamma":0.01027236084452975,"theta":-0.2617642994241843,"vega":0.2542600767754319,"rho":0.09575729477857714,"breakevenPct":5.336611342551582},{"delta":0.65,"premium":20.9626679462572,"strike":223.92514395393474,"iv":0.5659205374280231,"gamma":0.009792514395393474,"theta":-0.2507278310940499,"vega":0.24245585412667947,"rho":0.1029690540561036,"breakevenPct":4.456497142207786},{"delta":0.7,"premium":23.829855371900827,"strike":219.0599173553719,"iv":0.5642607438016528,"gamma":0.009258987603305785,"theta":-0.2378832644628099,"vega":0.2289362603305785,"rho":0.11008211784545627,"breakevenPct":3.6042367886336466},{"delta":0.75,"premium":27.290599173553723,"strike":213.89462809917356,"iv":0.560748347107438,"gamma":0.008484194214876032,"theta":-0.21691219008264462,"vega":0.2077069214876033,"rho":0.11675159422092896,"breakevenPct":2.8771657024088353},{"delta":0.8,"premium":31.28760445682452,"strike":208.2869080779944,"iv":0.5612520891364903,"gamma":0.0075573816155988845,"theta":-0.19476155988857935,"vega":0.1841110027855153,"rho":0.12301694343130096,"breakevenPct":2.190117955476432},{"delta":0.85,"premium":36.92827298050139,"strike":201.32311977715878,"iv":0.5740654596100279,"gamma":0.006164623955431756,"theta":-0.16899554317548748,"vega":0.1532614206128134,"rho":0.12804362645270576,"breakevenPct":1.625743370440271},{"delta":0.9,"premium":41.92448979591836,"strike":194.97084548104957,"iv":0.5525577259475218,"gamma":0.004793586005830904,"theta":-0.1287064139941691,"vega":0.11601632653061227,"rho":0.13354455209146268,"breakevenPct":1.0473192616310945}],"put":[{"delta":0.1,"premium":2.2741935483870974,"strike":188.06451612903226,"iv":0.6688967741935485,"gamma":0.004006451612903225,"theta":-0.13114838709677423,"vega":0.11600645161290322,"rho":-0.020854350949823713,"breakevenPct":20.75144063272259},{"delta":0.15,"premium":3.5498245614035087,"strike":198.3859649122807,"iv":0.6360477192982457,"gamma":0.005541754385964911,"theta":-0.16442491228070175,"vega":0.1537761403508772,"rho":-0.031355907364763035,"breakevenPct":16.892961802219254},{"delta":0.2,"premium":5.053631284916201,"strike":205.69832402234636,"iv":0.6246502793296089,"gamma":0.006711731843575419,"theta":-0.1917826815642458,"vega":0.1834491620111732,"rho":-0.042014765394109616,"breakevenPct":14.415333246276163},{"delta":0.25,"premium":6.718367346938775,"strike":212.1768707482993,"iv":0.6184299319727892,"gamma":0.007704761904761905,"theta":-0.21542312925170068,"vega":0.20861904761904762,"rho":-0.05278200772066826,"breakevenPct":12.362010151270882},{"delta":0.3,"premium":8.589115646258502,"strike":217.84580498866214,"iv":0.6174662131519274,"gamma":0.0084984126984127,"theta":-0.23475419501133787,"vega":0.22846031746031745,"rho":-0.06368518056540326,"breakevenPct":10.74190012693925},{"delta":0.35,"premium":10.735483870967741,"strike":223.2258064516129,"iv":0.6187129032258064,"gamma":0.009025806451612904,"theta":-0.24929354838709677,"vega":0.24296774193548384,"rho":-0.07477142974998963,"breakevenPct":9.362599138097101},{"delta":0.4,"premium":13.050780437044745,"strike":228.42872008324662,"iv":0.6213143600416233,"gamma":0.009390010405827263,"theta":-0.26089604578563996,"vega":0.2542060353798127,"rho":-0.08596988701383977,"breakevenPct":8.130890783909797},{"delta":0.45,"premium":15.557641025641026,"strike":233.5794871794872,"iv":0.618484717948718,"gamma":0.009643179487179488,"theta":-0.2639346666666667,"vega":0.25971189743589745,"rho":-0.0973078046793731,"breakevenPct":7.003136771094458},{"delta":0.5,"premium":18.147384615384617,"strike":238.7076923076923,"iv":0.6133052307692307,"gamma":0.009848307692307693,"theta":-0.263268,"vega":0.26273753846153847,"rho":-0.10870606194563467,"breakevenPct":5.920360138070429},{"delta":0.55,"premium":21.527951002227177,"strike":244.16481069042317,"iv":0.6169977728285078,"gamma":0.009691759465478842,"theta":-0.26026792873051224,"vega":0.2599182628062361,"rho":-0.12068845472697565,"breakevenPct":5.034610267788778},{"delta":0.6,"premium":25.17494432071269,"strike":249.73273942093542,"iv":0.6236792873051225,"gamma":0.00941336302895323,"theta":-0.2564817371937639,"vega":0.25512984409799555,"rho":-0.13286764182623104,"breakevenPct":4.215238397789319},{"delta":0.65,"premium":29.602109181141437,"strike":255.90570719602977,"iv":0.6276615384615385,"gamma":0.008927543424317619,"theta":-0.24372084367245656,"vega":0.24338387096774194,"rho":-0.14562748650257776,"breakevenPct":3.4705690091757657},{"delta":0.7,"premium":34.56415797317435,"strike":262.53353204172873,"iv":0.6327842026825633,"gamma":0.008321311475409838,"theta":-0.2282861400894188,"vega":0.22893949329359167,"rho":-0.1587949399361468,"breakevenPct":2.7600349477246255},{"delta":0.75,"premium":40.48815201192251,"strike":269.9850968703428,"iv":0.6403847988077496,"gamma":0.007501639344262295,"theta":-0.20853949329359164,"vega":0.20993800298062593,"rho":-0.17269680236099025,"breakevenPct":2.1084521163537495},{"delta":0.8,"premium":47.531748726655344,"strike":278.47198641765704,"iv":0.6415013582342954,"gamma":0.006568081494057725,"theta":-0.17876332767402375,"vega":0.18448404074702887,"rho":-0.1874605043671984,"breakevenPct":1.4928179103388115},{"delta":0.85,"premium":58.474161073825506,"strike":290.6711409395973,"iv":0.6645899328859061,"gamma":0.005339597315436242,"theta":-0.1487704697986577,"vega":0.1540503355704698,"rho":-0.20526325909584534,"breakevenPct":0.9567565834448818}]}},"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"}}