{"symbol":"JAZZ","url":"https://intraalpha.com/companies/JAZZ","capturedAt":"2026-10-22T23:58:06.627Z","state":"ready","quote":{"symbol":"JAZZ","last_price":214.65,"prev_close":211.97,"regular_close":214.65,"change":2.68,"change_pct":1.2643,"regular_change":2.68,"regular_change_pct":1.2643,"extended_change":0,"extended_change_pct":0,"bid":200,"ask":216.5,"bid_size":100,"ask_size":100,"volume":783879,"vwap":213.698952,"open":211.38,"high":215.24,"low":210.26,"close":214.65,"trade_count":16037,"last_trade_at":"2026-10-22T20:34:59.702506027Z","last_quote_at":"2026-10-22T23:50:44.958319986Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:04.660167585-04:00","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":"JAZZ","fetched_at":"2026-10-22T23:58:06.230053+00:00","name":"Jazz Pharmaceuticals PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Jazz Pharmaceuticals plc, a biopharmaceutical company, identifies, develops, and markets pharmaceutical products for various unmet medical needs in the United States, Europe, and internationally. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13759943000,"ebitda":1927067000,"pe_ratio":14.53,"peg_ratio":0.958,"book_value":74.1,"dividend_per_share":null,"dividend_yield":null,"eps":14.59,"revenue_ttm":4601286000,"gross_profit_ttm":4203438000,"profit_margin":0.204,"operating_margin_ttm":0.269,"return_on_assets_ttm":0.0686,"return_on_equity_ttm":0.221,"quarterly_earnings_growth":0.032,"quarterly_revenue_growth":0.155,"analyst_target_price":294.27,"analyst_number":7,"beta":0.369,"fifty_two_week_high":266.38,"fifty_two_week_low":128.8,"fifty_day_ma":237.4,"two_hundred_day_ma":215.05,"shares_outstanding":64915000,"forward_pe":10.89,"price_to_sales":2.99,"price_to_book":3.254,"ev_to_revenue":3.876,"ev_to_ebitda":11.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:06.230053+00:00"},"optionObservedAt":"2026-10-22T19:54:59.166Z","bars":[{"c":210,"h":210,"l":210,"n":9,"o":210,"t":"2026-10-15T08:05:00Z","v":607,"vw":210},{"c":209.31,"h":209.31,"l":209.3,"n":9,"o":209.3,"t":"2026-10-15T08:20:00Z","v":404,"vw":209.303333},{"c":211,"h":211.01,"l":211,"n":23,"o":211,"t":"2026-10-15T11:35:00Z","v":744,"vw":211.001667},{"c":211.69,"h":211.9,"l":211.69,"n":6,"o":211.9,"t":"2026-10-15T11:40:00Z","v":670,"vw":211.867939},{"c":212.51,"h":212.51,"l":212.51,"n":5,"o":212.51,"t":"2026-10-15T11:50:00Z","v":225,"vw":212.51},{"c":211,"h":211,"l":211,"n":8,"o":211,"t":"2026-10-15T12:30:00Z","v":776,"vw":211},{"c":211.5,"h":211.5,"l":211.5,"n":7,"o":211.5,"t":"2026-10-15T12:35:00Z","v":316,"vw":211.5},{"c":212.41,"h":213.01,"l":212.41,"n":12,"o":213.01,"t":"2026-10-15T12:45:00Z","v":877,"vw":212.787267},{"c":211.6,"h":213.01,"l":211.5,"n":34,"o":211.5,"t":"2026-10-15T12:50:00Z","v":1364,"vw":212.264929},{"c":212.81,"h":212.81,"l":211.3,"n":29,"o":211.41,"t":"2026-10-15T12:55:00Z","v":890,"vw":211.781207},{"c":212,"h":212,"l":212,"n":2,"o":212,"t":"2026-10-15T13:00:00Z","v":300,"vw":212},{"c":212.71,"h":212.71,"l":212.71,"n":40,"o":212.71,"t":"2026-10-15T13:05:00Z","v":473,"vw":212.71},{"c":212.81,"h":212.81,"l":212.2,"n":6,"o":212.2,"t":"2026-10-15T13:25:00Z","v":2268,"vw":212.540565},{"c":212.825,"h":214.04,"l":212.19,"n":109,"o":212.19,"t":"2026-10-15T13:30:00Z","v":9626,"vw":212.28527},{"c":212.685,"h":212.76,"l":212.255,"n":64,"o":212.255,"t":"2026-10-15T13:35:00Z","v":3301,"vw":212.629089},{"c":213.14,"h":213.5,"l":212.225,"n":315,"o":212.685,"t":"2026-10-15T13:40:00Z","v":20648,"vw":212.525915},{"c":213.03,"h":213.905,"l":212.93,"n":275,"o":213.25,"t":"2026-10-15T13:45:00Z","v":13939,"vw":213.107485},{"c":212.87,"h":213.0875,"l":212.69,"n":82,"o":212.785,"t":"2026-10-15T13:50:00Z","v":1753,"vw":212.892045},{"c":214.11,"h":214.11,"l":212.97,"n":463,"o":212.97,"t":"2026-10-15T13:55:00Z","v":12006,"vw":213.357923},{"c":216.53,"h":216.66,"l":214.25,"n":363,"o":214.72,"t":"2026-10-15T14:00:00Z","v":18541,"vw":216.086137},{"c":217.57,"h":217.57,"l":215.4055,"n":592,"o":215.98,"t":"2026-10-15T14:05:00Z","v":56759,"vw":216.653154},{"c":216.475,"h":217.55,"l":216.205,"n":377,"o":217.265,"t":"2026-10-15T14:10:00Z","v":15307,"vw":216.596978},{"c":216.605,"h":216.88,"l":216.45,"n":125,"o":216.73,"t":"2026-10-15T14:15:00Z","v":3410,"vw":216.688567},{"c":216.085,"h":217.14,"l":216.085,"n":341,"o":216.615,"t":"2026-10-15T14:20:00Z","v":33656,"vw":216.525927},{"c":216.3,"h":216.59,"l":216.09,"n":363,"o":216.3875,"t":"2026-10-15T14:25:00Z","v":13175,"vw":216.393038},{"c":215.89,"h":216.55,"l":215.89,"n":393,"o":216.13,"t":"2026-10-15T14:30:00Z","v":20221,"vw":216.114833},{"c":216.05,"h":216.075,"l":215.93,"n":76,"o":215.93,"t":"2026-10-15T14:35:00Z","v":1497,"vw":216.032},{"c":216.93,"h":216.98,"l":216.5,"n":205,"o":216.715,"t":"2026-10-15T14:40:00Z","v":3563,"vw":216.796416},{"c":216.835,"h":217.27,"l":216.465,"n":283,"o":217.27,"t":"2026-10-15T14:45:00Z","v":14259,"vw":216.867325},{"c":216.64,"h":217.07,"l":216.14,"n":245,"o":216.835,"t":"2026-10-15T14:50:00Z","v":5522,"vw":216.848082},{"c":216.63,"h":216.8825,"l":216.62,"n":109,"o":216.8825,"t":"2026-10-15T14:55:00Z","v":2878,"vw":216.776665},{"c":216.96,"h":217,"l":216.695,"n":150,"o":216.695,"t":"2026-10-15T15:00:00Z","v":4259,"vw":216.883378},{"c":217.09,"h":217.22,"l":216.99,"n":195,"o":217.11,"t":"2026-10-15T15:05:00Z","v":3409,"vw":217.079953},{"c":216.75,"h":217.39,"l":216.57,"n":310,"o":217.0167,"t":"2026-10-15T15:10:00Z","v":10589,"vw":217.00881},{"c":217.165,"h":217.165,"l":216.75,"n":186,"o":216.75,"t":"2026-10-15T15:15:00Z","v":6817,"vw":216.782628},{"c":216.995,"h":217.035,"l":216.93,"n":135,"o":217.03,"t":"2026-10-15T15:20:00Z","v":3454,"vw":216.988049},{"c":216.785,"h":217.14,"l":216.785,"n":198,"o":216.91,"t":"2026-10-15T15:25:00Z","v":5664,"vw":216.955038},{"c":216.68,"h":217.05,"l":216.6,"n":203,"o":217.04,"t":"2026-10-15T15:30:00Z","v":7836,"vw":216.80711},{"c":216.565,"h":216.65,"l":216.33,"n":256,"o":216.65,"t":"2026-10-15T15:35:00Z","v":15301,"vw":216.518457},{"c":215.985,"h":216.5754,"l":215.935,"n":377,"o":216.5,"t":"2026-10-15T15:40:00Z","v":17027,"vw":216.174028},{"c":215.33,"h":216.12,"l":215.33,"n":129,"o":216.12,"t":"2026-10-15T15:45:00Z","v":5553,"vw":215.98},{"c":215.605,"h":215.77,"l":215.485,"n":287,"o":215.485,"t":"2026-10-15T15:50:00Z","v":13428,"vw":215.644872},{"c":215.48,"h":215.68,"l":215.46,"n":125,"o":215.66,"t":"2026-10-15T15:55:00Z","v":3726,"vw":215.623389},{"c":215.5975,"h":215.5975,"l":215.48,"n":145,"o":215.54,"t":"2026-10-15T16:00:00Z","v":3180,"vw":215.532249},{"c":215.615,"h":215.72,"l":215.6,"n":143,"o":215.6,"t":"2026-10-15T16:05:00Z","v":2593,"vw":215.634792},{"c":214.59,"h":215.12,"l":214.59,"n":178,"o":215.12,"t":"2026-10-15T16:10:00Z","v":2770,"vw":214.865544},{"c":215.01,"h":215.16,"l":214.75,"n":311,"o":214.88,"t":"2026-10-15T16:15:00Z","v":9711,"vw":214.914475},{"c":215.06,"h":215.14,"l":214.98,"n":174,"o":214.98,"t":"2026-10-15T16:20:00Z","v":2587,"vw":215.030803},{"c":214.835,"h":215.1,"l":214.73,"n":137,"o":215.1,"t":"2026-10-15T16:25:00Z","v":4630,"vw":214.85207},{"c":214.23,"h":214.905,"l":214.23,"n":176,"o":214.905,"t":"2026-10-15T16:30:00Z","v":5226,"vw":214.60533},{"c":214.015,"h":214.53,"l":214.015,"n":234,"o":214.39,"t":"2026-10-15T16:35:00Z","v":7097,"vw":214.317295},{"c":214.57,"h":214.57,"l":213.8215,"n":153,"o":213.94,"t":"2026-10-15T16:40:00Z","v":5285,"vw":214.055053},{"c":214.445,"h":214.57,"l":214.17,"n":264,"o":214.57,"t":"2026-10-15T16:45:00Z","v":14274,"vw":214.362783},{"c":214.445,"h":214.445,"l":214.435,"n":63,"o":214.44,"t":"2026-10-15T16:50:00Z","v":1131,"vw":214.440012},{"c":215.38,"h":215.38,"l":214.44,"n":235,"o":214.44,"t":"2026-10-15T16:55:00Z","v":15229,"vw":215.112638},{"c":215.07,"h":215.32,"l":215.07,"n":172,"o":215.3,"t":"2026-10-15T17:00:00Z","v":3167,"vw":215.223748},{"c":214.77,"h":214.865,"l":214.77,"n":46,"o":214.855,"t":"2026-10-15T17:10:00Z","v":997,"vw":214.839725},{"c":214.785,"h":214.87,"l":214.72,"n":101,"o":214.77,"t":"2026-10-15T17:15:00Z","v":2994,"vw":214.756406},{"c":214.52,"h":215.2,"l":214.52,"n":175,"o":214.61,"t":"2026-10-15T17:20:00Z","v":6109,"vw":214.827927},{"c":214.32,"h":214.64,"l":214.31,"n":172,"o":214.575,"t":"2026-10-15T17:25:00Z","v":14948,"vw":214.560976},{"c":214.46,"h":214.46,"l":214.35,"n":118,"o":214.35,"t":"2026-10-15T17:30:00Z","v":2056,"vw":214.441429},{"c":214.29,"h":214.46,"l":214.18,"n":122,"o":214.46,"t":"2026-10-15T17:35:00Z","v":3986,"vw":214.387162},{"c":214.73,"h":214.775,"l":214.29,"n":288,"o":214.29,"t":"2026-10-15T17:40:00Z","v":8217,"vw":214.587535},{"c":214.4,"h":214.54,"l":214.4,"n":76,"o":214.54,"t":"2026-10-15T17:45:00Z","v":1683,"vw":214.512},{"c":213.75,"h":214.53,"l":213.69,"n":258,"o":214.53,"t":"2026-10-15T17:50:00Z","v":6227,"vw":214.240323},{"c":213.75,"h":213.78,"l":213.54,"n":195,"o":213.77,"t":"2026-10-15T17:55:00Z","v":6343,"vw":213.674181},{"c":213.555,"h":213.71,"l":213.31,"n":130,"o":213.71,"t":"2026-10-15T18:00:00Z","v":3351,"vw":213.460383},{"c":213.665,"h":213.78,"l":213.37,"n":170,"o":213.37,"t":"2026-10-15T18:05:00Z","v":3788,"vw":213.542308},{"c":213.23,"h":213.39,"l":213.23,"n":166,"o":213.36,"t":"2026-10-15T18:10:00Z","v":2849,"vw":213.319823},{"c":213.36,"h":213.38,"l":213.23,"n":89,"o":213.38,"t":"2026-10-15T18:15:00Z","v":2584,"vw":213.276103},{"c":212.56,"h":213.04,"l":212.56,"n":131,"o":213.04,"t":"2026-10-15T18:20:00Z","v":2712,"vw":212.747083},{"c":213.25,"h":213.31,"l":212.57,"n":279,"o":212.64,"t":"2026-10-15T18:25:00Z","v":6471,"vw":212.882475},{"c":213.23,"h":213.23,"l":213.09,"n":130,"o":213.09,"t":"2026-10-15T18:30:00Z","v":3266,"vw":213.120345},{"c":213.23,"h":213.345,"l":212.96,"n":202,"o":213.345,"t":"2026-10-15T18:35:00Z","v":6670,"vw":213.139325},{"c":213.205,"h":213.205,"l":213.08,"n":124,"o":213.09,"t":"2026-10-15T18:40:00Z","v":2791,"vw":213.157773},{"c":213.665,"h":213.68,"l":213.205,"n":163,"o":213.205,"t":"2026-10-15T18:45:00Z","v":5450,"vw":213.508961},{"c":213.435,"h":213.665,"l":213.435,"n":171,"o":213.665,"t":"2026-10-15T18:50:00Z","v":4227,"vw":213.516667},{"c":213.505,"h":213.63,"l":213.425,"n":183,"o":213.435,"t":"2026-10-15T18:55:00Z","v":7842,"vw":213.515147},{"c":213.905,"h":213.905,"l":213.465,"n":185,"o":213.55,"t":"2026-10-15T19:00:00Z","v":6037,"vw":213.654499},{"c":213.75,"h":214.05,"l":213.745,"n":232,"o":213.9,"t":"2026-10-15T19:05:00Z","v":6023,"vw":213.906723},{"c":213.68,"h":213.71,"l":213.58,"n":180,"o":213.695,"t":"2026-10-15T19:10:00Z","v":4213,"vw":213.681825},{"c":213.945,"h":214.02,"l":213.675,"n":215,"o":213.675,"t":"2026-10-15T19:15:00Z","v":7203,"vw":213.892967},{"c":213.99,"h":214.09,"l":213.99,"n":94,"o":213.995,"t":"2026-10-15T19:20:00Z","v":2258,"vw":214.014375},{"c":213.89,"h":214.08,"l":213.79,"n":251,"o":214.08,"t":"2026-10-15T19:25:00Z","v":10332,"vw":213.953874},{"c":213.62,"h":213.93,"l":213.505,"n":412,"o":213.91,"t":"2026-10-15T19:30:00Z","v":20790,"vw":213.8184},{"c":213.985,"h":213.985,"l":213.635,"n":293,"o":213.68,"t":"2026-10-15T19:35:00Z","v":10699,"vw":213.778277},{"c":214.03,"h":214.33,"l":213.88,"n":278,"o":214.12,"t":"2026-10-15T19:40:00Z","v":7037,"vw":214.105844},{"c":214.59,"h":214.59,"l":214.02,"n":435,"o":214.03,"t":"2026-10-15T19:45:00Z","v":37653,"vw":214.09477},{"c":214.51,"h":214.88,"l":214.25,"n":705,"o":214.42,"t":"2026-10-15T19:50:00Z","v":27125,"vw":214.649881},{"c":214.38,"h":214.765,"l":214.33,"n":1546,"o":214.625,"t":"2026-10-15T19:55:00Z","v":80287,"vw":214.525963},{"c":214.42,"h":214.42,"l":214.42,"n":39,"o":214.42,"t":"2026-10-15T20:00:00Z","v":100479,"vw":214.42},{"c":216.17,"h":216.17,"l":216.17,"n":23,"o":216.17,"t":"2026-10-15T21:05:00Z","v":164,"vw":216.17},{"c":214.5,"h":214.5,"l":214.5,"n":10,"o":214.5,"t":"2026-10-16T08:00:00Z","v":611,"vw":214.5},{"c":214.8,"h":214.8,"l":214.8,"n":12,"o":214.8,"t":"2026-10-16T08:45:00Z","v":930,"vw":214.8},{"c":214,"h":214,"l":214,"n":11,"o":214,"t":"2026-10-16T09:35:00Z","v":448,"vw":214},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-16T11:05:00Z","v":200,"vw":215},{"c":213.395,"h":214.775,"l":212.62,"n":213,"o":213.96,"t":"2026-10-16T13:30:00Z","v":16922,"vw":214.15693},{"c":213.82,"h":213.82,"l":212.77,"n":88,"o":212.82,"t":"2026-10-16T13:35:00Z","v":4268,"vw":213.114092},{"c":213.3,"h":213.725,"l":213.01,"n":61,"o":213.725,"t":"2026-10-16T13:40:00Z","v":2368,"vw":213.448355},{"c":212.82,"h":213.3,"l":212.785,"n":208,"o":213.3,"t":"2026-10-16T13:45:00Z","v":18363,"vw":212.981244},{"c":212.705,"h":213.235,"l":212.09,"n":151,"o":213.235,"t":"2026-10-16T13:50:00Z","v":5850,"vw":212.615076},{"c":212.56,"h":213.215,"l":212.56,"n":27,"o":213.215,"t":"2026-10-16T13:55:00Z","v":4336,"vw":213.152179},{"c":212.23,"h":213.24,"l":212.05,"n":187,"o":212.765,"t":"2026-10-16T14:00:00Z","v":5943,"vw":212.379995},{"c":212.385,"h":212.385,"l":212.27,"n":46,"o":212.27,"t":"2026-10-16T14:05:00Z","v":1431,"vw":212.352143},{"c":211.855,"h":212.49,"l":211.76,"n":136,"o":212.45,"t":"2026-10-16T14:10:00Z","v":5010,"vw":212.248382},{"c":211.53,"h":211.86,"l":211.41,"n":199,"o":211.86,"t":"2026-10-16T14:15:00Z","v":5811,"vw":211.554459},{"c":211.35,"h":211.44,"l":211.1,"n":120,"o":211.12,"t":"2026-10-16T14:20:00Z","v":4157,"vw":211.326814},{"c":210.92,"h":211.72,"l":210.92,"n":107,"o":211.63,"t":"2026-10-16T14:25:00Z","v":2947,"vw":211.308929},{"c":210.85,"h":210.94,"l":210.76,"n":127,"o":210.94,"t":"2026-10-16T14:30:00Z","v":2745,"vw":210.829638},{"c":210.89,"h":210.89,"l":210.8,"n":52,"o":210.8,"t":"2026-10-16T14:35:00Z","v":1054,"vw":210.826316},{"c":210.89,"h":210.895,"l":210.86,"n":25,"o":210.86,"t":"2026-10-16T14:40:00Z","v":1592,"vw":210.888077},{"c":210.56,"h":210.61,"l":210.35,"n":102,"o":210.35,"t":"2026-10-16T14:45:00Z","v":2520,"vw":210.537726},{"c":210.77,"h":210.85,"l":210.6909,"n":57,"o":210.85,"t":"2026-10-16T14:55:00Z","v":1132,"vw":210.741047},{"c":210.8,"h":210.8,"l":210.775,"n":50,"o":210.775,"t":"2026-10-16T15:00:00Z","v":924,"vw":210.7875},{"c":210.48,"h":210.81,"l":210.36,"n":118,"o":210.81,"t":"2026-10-16T15:05:00Z","v":2470,"vw":210.598534},{"c":210.5,"h":210.78,"l":210.5,"n":147,"o":210.57,"t":"2026-10-16T15:10:00Z","v":3835,"vw":210.640601},{"c":210.29,"h":210.5,"l":210.2,"n":112,"o":210.32,"t":"2026-10-16T15:15:00Z","v":2390,"vw":210.331364},{"c":209.895,"h":210.22,"l":209.88,"n":146,"o":210.16,"t":"2026-10-16T15:20:00Z","v":3871,"vw":210.041384},{"c":209.59,"h":209.805,"l":209.59,"n":56,"o":209.805,"t":"2026-10-16T15:25:00Z","v":1273,"vw":209.684747},{"c":209.655,"h":209.89,"l":209.62,"n":129,"o":209.735,"t":"2026-10-16T15:30:00Z","v":4614,"vw":209.692325},{"c":209.705,"h":210.2875,"l":209.51,"n":190,"o":209.76,"t":"2026-10-16T15:35:00Z","v":6680,"vw":209.746737},{"c":209.655,"h":209.6575,"l":209.5,"n":75,"o":209.5,"t":"2026-10-16T15:40:00Z","v":3263,"vw":209.630367},{"c":209.76,"h":209.84,"l":209.655,"n":125,"o":209.655,"t":"2026-10-16T15:45:00Z","v":3272,"vw":209.776789},{"c":209.4,"h":209.78,"l":209.4,"n":92,"o":209.78,"t":"2026-10-16T15:50:00Z","v":2086,"vw":209.598},{"c":209.2,"h":209.305,"l":209.19,"n":80,"o":209.305,"t":"2026-10-16T15:55:00Z","v":3834,"vw":209.238017},{"c":209.63,"h":210.19,"l":209.17,"n":248,"o":209.22,"t":"2026-10-16T16:00:00Z","v":8078,"vw":209.706437},{"c":209.39,"h":209.59,"l":209.01,"n":85,"o":209.59,"t":"2026-10-16T16:05:00Z","v":3319,"vw":209.271071},{"c":209.355,"h":209.5,"l":209.19,"n":122,"o":209.5,"t":"2026-10-16T16:10:00Z","v":2655,"vw":209.288929},{"c":209.61,"h":209.65,"l":209.37,"n":118,"o":209.54,"t":"2026-10-16T16:15:00Z","v":2505,"vw":209.551135},{"c":209.865,"h":209.865,"l":209.645,"n":80,"o":209.66,"t":"2026-10-16T16:20:00Z","v":2868,"vw":209.767159},{"c":209.58,"h":209.93,"l":209.58,"n":126,"o":209.93,"t":"2026-10-16T16:25:00Z","v":4183,"vw":209.742036},{"c":209.435,"h":209.68,"l":209.27,"n":113,"o":209.365,"t":"2026-10-16T16:30:00Z","v":4134,"vw":209.484221},{"c":209.35,"h":209.47,"l":209.12,"n":260,"o":209.44,"t":"2026-10-16T16:35:00Z","v":13779,"vw":209.232499},{"c":208.91,"h":209.25,"l":208.9,"n":141,"o":209.23,"t":"2026-10-16T16:40:00Z","v":7067,"vw":209.09342},{"c":208.86,"h":208.9,"l":208.7,"n":118,"o":208.88,"t":"2026-10-16T16:45:00Z","v":2469,"vw":208.825951},{"c":208.79,"h":208.96,"l":208.75,"n":137,"o":208.75,"t":"2026-10-16T16:50:00Z","v":2663,"vw":208.880954},{"c":208.965,"h":208.99,"l":208.95,"n":130,"o":208.95,"t":"2026-10-16T16:55:00Z","v":4618,"vw":208.983944},{"c":208.825,"h":208.89,"l":208.815,"n":112,"o":208.89,"t":"2026-10-16T17:00:00Z","v":2303,"vw":208.834293},{"c":208.56,"h":208.75,"l":208.44,"n":196,"o":208.75,"t":"2026-10-16T17:05:00Z","v":4712,"vw":208.538105},{"c":208.3601,"h":208.56,"l":208.345,"n":92,"o":208.56,"t":"2026-10-16T17:10:00Z","v":1847,"vw":208.471754},{"c":208.49,"h":208.5,"l":208.15,"n":228,"o":208.36,"t":"2026-10-16T17:15:00Z","v":5965,"vw":208.331659},{"c":208.73,"h":208.73,"l":208.36,"n":83,"o":208.36,"t":"2026-10-16T17:20:00Z","v":2693,"vw":208.505053},{"c":208.57,"h":208.745,"l":208.4901,"n":142,"o":208.4901,"t":"2026-10-16T17:25:00Z","v":2528,"vw":208.626684},{"c":208.695,"h":208.78,"l":208.67,"n":186,"o":208.69,"t":"2026-10-16T17:30:00Z","v":3645,"vw":208.714253},{"c":209.55,"h":209.55,"l":208.55,"n":180,"o":208.55,"t":"2026-10-16T17:35:00Z","v":5182,"vw":208.894371},{"c":209.67,"h":209.735,"l":209,"n":157,"o":209,"t":"2026-10-16T17:40:00Z","v":4817,"vw":209.39632},{"c":209.6725,"h":209.74,"l":209.66,"n":114,"o":209.7,"t":"2026-10-16T17:45:00Z","v":2689,"vw":209.695547},{"c":209.48,"h":209.71,"l":209.3,"n":370,"o":209.68,"t":"2026-10-16T17:50:00Z","v":17244,"vw":209.583625},{"c":209.355,"h":209.525,"l":209.355,"n":125,"o":209.4,"t":"2026-10-16T17:55:00Z","v":2764,"vw":209.411326},{"c":208.82,"h":209.2925,"l":208.82,"n":179,"o":209.28,"t":"2026-10-16T18:00:00Z","v":3827,"vw":209.007407},{"c":209,"h":209.1,"l":208.885,"n":173,"o":208.95,"t":"2026-10-16T18:05:00Z","v":5778,"vw":208.939782},{"c":209.29,"h":209.29,"l":208.93,"n":97,"o":208.93,"t":"2026-10-16T18:10:00Z","v":3147,"vw":209.052864},{"c":209.23,"h":209.23,"l":209,"n":171,"o":209.155,"t":"2026-10-16T18:15:00Z","v":6452,"vw":209.154125},{"c":209.355,"h":209.355,"l":209.145,"n":208,"o":209.145,"t":"2026-10-16T18:20:00Z","v":2350,"vw":209.266972},{"c":209.425,"h":209.5,"l":209.395,"n":261,"o":209.4,"t":"2026-10-16T18:25:00Z","v":11925,"vw":209.45894},{"c":209.44,"h":209.44,"l":209.27,"n":267,"o":209.28,"t":"2026-10-16T18:30:00Z","v":3805,"vw":209.37016},{"c":209.33,"h":209.36,"l":209.06,"n":262,"o":209.36,"t":"2026-10-16T18:35:00Z","v":5337,"vw":209.208671},{"c":209.19,"h":209.29,"l":209.19,"n":98,"o":209.285,"t":"2026-10-16T18:40:00Z","v":1358,"vw":209.26375},{"c":209.15,"h":209.245,"l":209.15,"n":167,"o":209.24,"t":"2026-10-16T18:45:00Z","v":2196,"vw":209.220501},{"c":209.04,"h":209.15,"l":208.81,"n":334,"o":209.15,"t":"2026-10-16T18:50:00Z","v":6748,"vw":208.952069},{"c":208.855,"h":209.065,"l":208.7975,"n":187,"o":209.065,"t":"2026-10-16T18:55:00Z","v":3543,"vw":208.891458},{"c":208.7,"h":208.91,"l":208.7,"n":183,"o":208.7,"t":"2026-10-16T19:00:00Z","v":4546,"vw":208.800521},{"c":208.82,"h":208.91,"l":208.82,"n":106,"o":208.825,"t":"2026-10-16T19:05:00Z","v":2275,"vw":208.868786},{"c":209.51,"h":209.61,"l":208.88,"n":255,"o":208.88,"t":"2026-10-16T19:10:00Z","v":9906,"vw":209.102297},{"c":209.5,"h":209.5,"l":209.475,"n":117,"o":209.49,"t":"2026-10-16T19:15:00Z","v":4179,"vw":209.48375},{"c":209.595,"h":209.93,"l":209.43,"n":358,"o":209.43,"t":"2026-10-16T19:20:00Z","v":13106,"vw":209.638038},{"c":209.46,"h":209.61,"l":209.45,"n":153,"o":209.545,"t":"2026-10-16T19:25:00Z","v":3935,"vw":209.478633},{"c":209.585,"h":209.93,"l":209.3,"n":280,"o":209.46,"t":"2026-10-16T19:30:00Z","v":11301,"vw":209.533558},{"c":209.69,"h":209.695,"l":209.37,"n":335,"o":209.63,"t":"2026-10-16T19:35:00Z","v":10606,"vw":209.530531},{"c":209.175,"h":209.7,"l":208.935,"n":386,"o":209.7,"t":"2026-10-16T19:40:00Z","v":12992,"vw":209.273738},{"c":208.695,"h":209.23,"l":208.69,"n":349,"o":209.21,"t":"2026-10-16T19:45:00Z","v":9393,"vw":209.085002},{"c":209.94,"h":209.94,"l":208.845,"n":664,"o":208.85,"t":"2026-10-16T19:50:00Z","v":28962,"vw":209.285862},{"c":210.14,"h":210.52,"l":209.96,"n":1985,"o":210.05,"t":"2026-10-16T19:55:00Z","v":67012,"vw":210.180518},{"c":210.23,"h":210.23,"l":210.15,"n":43,"o":210.15,"t":"2026-10-16T20:00:00Z","v":129565,"vw":210.229908},{"c":210.5,"h":210.5,"l":210.23,"n":12,"o":210.23,"t":"2026-10-16T20:15:00Z","v":1494,"vw":210.360572},{"c":210.03,"h":210.03,"l":208.7617,"n":77,"o":209.595,"t":"2026-10-19T13:30:00Z","v":6245,"vw":209.660204},{"c":210.505,"h":210.57,"l":210.505,"n":27,"o":210.57,"t":"2026-10-19T13:35:00Z","v":2595,"vw":210.556362},{"c":208.44,"h":210.255,"l":208.44,"n":135,"o":210.255,"t":"2026-10-19T13:40:00Z","v":3921,"vw":209.16675},{"c":208.46,"h":209.02,"l":208.23,"n":109,"o":208.9675,"t":"2026-10-19T13:45:00Z","v":6720,"vw":208.658125},{"c":208.75,"h":208.85,"l":208.24,"n":74,"o":208.25,"t":"2026-10-19T13:50:00Z","v":2370,"vw":208.516326},{"c":208.32,"h":208.74,"l":208.29,"n":43,"o":208.74,"t":"2026-10-19T13:55:00Z","v":3547,"vw":208.66995},{"c":208.08,"h":208.35,"l":207.58,"n":227,"o":208.34,"t":"2026-10-19T14:00:00Z","v":10196,"vw":208.030649},{"c":208.4,"h":208.52,"l":207.6,"n":110,"o":207.6,"t":"2026-10-19T14:05:00Z","v":4527,"vw":208.05581},{"c":207.935,"h":208.4,"l":207.75,"n":83,"o":208.4,"t":"2026-10-19T14:10:00Z","v":3723,"vw":208.164286},{"c":208.175,"h":208.4,"l":208.075,"n":75,"o":208.075,"t":"2026-10-19T14:15:00Z","v":2176,"vw":208.143792},{"c":208.57,"h":208.57,"l":208.14,"n":115,"o":208.16,"t":"2026-10-19T14:20:00Z","v":3114,"vw":208.245875},{"c":208.46,"h":208.46,"l":208.435,"n":33,"o":208.435,"t":"2026-10-19T14:25:00Z","v":717,"vw":208.446},{"c":208.61,"h":209.15,"l":208.46,"n":211,"o":208.46,"t":"2026-10-19T14:30:00Z","v":11486,"vw":208.729748},{"c":208.875,"h":209.33,"l":208.42,"n":118,"o":208.78,"t":"2026-10-19T14:35:00Z","v":3802,"vw":208.821163},{"c":208.65,"h":209.08,"l":208.42,"n":141,"o":209.08,"t":"2026-10-19T14:40:00Z","v":2284,"vw":208.673595},{"c":208.6375,"h":208.775,"l":208.27,"n":164,"o":208.36,"t":"2026-10-19T14:45:00Z","v":5036,"vw":208.445575},{"c":208.6301,"h":208.6301,"l":208.6301,"n":12,"o":208.6301,"t":"2026-10-19T14:50:00Z","v":593,"vw":208.6301},{"c":208.415,"h":208.655,"l":208.405,"n":73,"o":208.405,"t":"2026-10-19T14:55:00Z","v":1627,"vw":208.495695},{"c":208.67,"h":208.9,"l":208.41,"n":133,"o":208.41,"t":"2026-10-19T15:00:00Z","v":3275,"vw":208.637283},{"c":209.11,"h":209.11,"l":208.47,"n":147,"o":208.47,"t":"2026-10-19T15:05:00Z","v":3902,"vw":208.874167},{"c":208.77,"h":208.84,"l":208.65,"n":133,"o":208.82,"t":"2026-10-19T15:10:00Z","v":4069,"vw":208.7372},{"c":208.6,"h":208.6,"l":208.475,"n":30,"o":208.475,"t":"2026-10-19T15:15:00Z","v":1556,"vw":208.486091},{"c":208.455,"h":208.89,"l":208.345,"n":288,"o":208.71,"t":"2026-10-19T15:20:00Z","v":13826,"vw":208.538666},{"c":207.935,"h":208.29,"l":207.9275,"n":201,"o":208.29,"t":"2026-10-19T15:25:00Z","v":7055,"vw":208.107065},{"c":207.855,"h":207.9375,"l":207.76,"n":70,"o":207.9375,"t":"2026-10-19T15:30:00Z","v":1360,"vw":207.816996},{"c":207.78,"h":207.86,"l":207.49,"n":257,"o":207.86,"t":"2026-10-19T15:35:00Z","v":7868,"vw":207.681197},{"c":207.78,"h":207.78,"l":207.53,"n":74,"o":207.58,"t":"2026-10-19T15:40:00Z","v":2056,"vw":207.599588},{"c":207.73,"h":207.73,"l":207.54,"n":99,"o":207.54,"t":"2026-10-19T15:45:00Z","v":3462,"vw":207.615268},{"c":207.645,"h":207.78,"l":207.425,"n":193,"o":207.78,"t":"2026-10-19T15:50:00Z","v":7256,"vw":207.612744},{"c":207.76,"h":208.02,"l":207.655,"n":99,"o":207.655,"t":"2026-10-19T15:55:00Z","v":2588,"vw":207.8135},{"c":207.77,"h":207.77,"l":207.52,"n":114,"o":207.69,"t":"2026-10-19T16:00:00Z","v":2548,"vw":207.612113},{"c":207.41,"h":207.585,"l":207.335,"n":98,"o":207.585,"t":"2026-10-19T16:05:00Z","v":3863,"vw":207.375726},{"c":207.18,"h":207.42,"l":207.125,"n":134,"o":207.28,"t":"2026-10-19T16:10:00Z","v":5035,"vw":207.239779},{"c":207.045,"h":207.13,"l":206.71,"n":173,"o":207.13,"t":"2026-10-19T16:15:00Z","v":8589,"vw":207.027094},{"c":206.965,"h":206.965,"l":206.71,"n":127,"o":206.91,"t":"2026-10-19T16:20:00Z","v":6170,"vw":206.898433},{"c":207.17,"h":207.3,"l":206.76,"n":152,"o":206.89,"t":"2026-10-19T16:25:00Z","v":6511,"vw":207.031882},{"c":207.365,"h":207.41,"l":207.1,"n":160,"o":207.205,"t":"2026-10-19T16:30:00Z","v":5455,"vw":207.215793},{"c":208.315,"h":208.315,"l":207.52,"n":186,"o":207.52,"t":"2026-10-19T16:35:00Z","v":5123,"vw":207.911855},{"c":208.7,"h":208.7,"l":208.34,"n":80,"o":208.34,"t":"2026-10-19T16:40:00Z","v":2097,"vw":208.432727},{"c":207.95,"h":208.525,"l":207.95,"n":117,"o":208.5,"t":"2026-10-19T16:45:00Z","v":4621,"vw":208.31158},{"c":208.135,"h":208.29,"l":207.95,"n":105,"o":207.95,"t":"2026-10-19T16:50:00Z","v":4279,"vw":208.084368},{"c":208.6,"h":208.6,"l":208.175,"n":146,"o":208.175,"t":"2026-10-19T16:55:00Z","v":4526,"vw":208.394817},{"c":208.5,"h":208.625,"l":208.49,"n":122,"o":208.605,"t":"2026-10-19T17:00:00Z","v":4267,"vw":208.598241},{"c":208.285,"h":208.495,"l":208.275,"n":40,"o":208.495,"t":"2026-10-19T17:05:00Z","v":2238,"vw":208.437878},{"c":208.385,"h":208.43,"l":208.205,"n":61,"o":208.205,"t":"2026-10-19T17:10:00Z","v":2792,"vw":208.371196},{"c":208.36,"h":208.4,"l":208.2,"n":181,"o":208.385,"t":"2026-10-19T17:15:00Z","v":5626,"vw":208.316613},{"c":208.19,"h":208.35,"l":208,"n":107,"o":208.35,"t":"2026-10-19T17:20:00Z","v":4499,"vw":208.17733},{"c":208.305,"h":208.435,"l":208.21,"n":113,"o":208.21,"t":"2026-10-19T17:25:00Z","v":4491,"vw":208.341623},{"c":208.3301,"h":208.3301,"l":208.305,"n":93,"o":208.305,"t":"2026-10-19T17:30:00Z","v":2930,"vw":208.321941},{"c":208.5825,"h":208.585,"l":208.33,"n":215,"o":208.33,"t":"2026-10-19T17:35:00Z","v":7631,"vw":208.452064},{"c":208.6075,"h":208.6125,"l":208.41,"n":118,"o":208.585,"t":"2026-10-19T17:40:00Z","v":4772,"vw":208.543437},{"c":208.465,"h":208.61,"l":208.4,"n":159,"o":208.605,"t":"2026-10-19T17:45:00Z","v":5423,"vw":208.507583},{"c":208.355,"h":208.465,"l":208.25,"n":114,"o":208.465,"t":"2026-10-19T17:50:00Z","v":4711,"vw":208.357591},{"c":208.49,"h":208.49,"l":208.075,"n":165,"o":208.165,"t":"2026-10-19T17:55:00Z","v":6072,"vw":208.273709},{"c":208.62,"h":208.62,"l":208.43,"n":222,"o":208.5025,"t":"2026-10-19T18:00:00Z","v":7052,"vw":208.526506},{"c":208.675,"h":208.865,"l":208.62,"n":173,"o":208.65,"t":"2026-10-19T18:05:00Z","v":6228,"vw":208.718576},{"c":208.37,"h":208.68,"l":208.36,"n":168,"o":208.68,"t":"2026-10-19T18:10:00Z","v":4561,"vw":208.473998},{"c":208.225,"h":208.415,"l":208.165,"n":140,"o":208.37,"t":"2026-10-19T18:15:00Z","v":5069,"vw":208.267084},{"c":207.91,"h":208.25,"l":207.89,"n":242,"o":208.25,"t":"2026-10-19T18:20:00Z","v":9544,"vw":208.012492},{"c":207.635,"h":207.98,"l":207.59,"n":318,"o":207.75,"t":"2026-10-19T18:25:00Z","v":19843,"vw":207.731396},{"c":207.495,"h":207.77,"l":207.39,"n":211,"o":207.635,"t":"2026-10-19T18:30:00Z","v":6248,"vw":207.614445},{"c":206.9,"h":207.39,"l":206.895,"n":184,"o":207.39,"t":"2026-10-19T18:35:00Z","v":6240,"vw":207.19666},{"c":207.35,"h":207.35,"l":206.89,"n":285,"o":206.89,"t":"2026-10-19T18:40:00Z","v":10396,"vw":207.135532},{"c":207.49,"h":207.56,"l":207.21,"n":204,"o":207.31,"t":"2026-10-19T18:45:00Z","v":6116,"vw":207.402741},{"c":207.53,"h":207.605,"l":207.28,"n":200,"o":207.485,"t":"2026-10-19T18:50:00Z","v":11068,"vw":207.474749},{"c":207.59,"h":207.675,"l":207.42,"n":206,"o":207.525,"t":"2026-10-19T18:55:00Z","v":5376,"vw":207.570869},{"c":207.4,"h":207.48,"l":207.31,"n":198,"o":207.435,"t":"2026-10-19T19:00:00Z","v":6474,"vw":207.377029},{"c":207.435,"h":207.45,"l":207.29,"n":153,"o":207.45,"t":"2026-10-19T19:05:00Z","v":10166,"vw":207.421203},{"c":207.46,"h":207.61,"l":207.34,"n":179,"o":207.3579,"t":"2026-10-19T19:10:00Z","v":7056,"vw":207.467047},{"c":207.72,"h":207.82,"l":207.465,"n":253,"o":207.465,"t":"2026-10-19T19:15:00Z","v":10709,"vw":207.668313},{"c":207.96,"h":207.965,"l":207.6112,"n":438,"o":207.6351,"t":"2026-10-19T19:20:00Z","v":16091,"vw":207.79703},{"c":207.965,"h":207.965,"l":207.93,"n":160,"o":207.93,"t":"2026-10-19T19:25:00Z","v":4842,"vw":207.94787},{"c":208.02,"h":208.21,"l":207.965,"n":314,"o":207.965,"t":"2026-10-19T19:30:00Z","v":9229,"vw":208.132226},{"c":208.04,"h":208.05,"l":207.815,"n":295,"o":207.985,"t":"2026-10-19T19:35:00Z","v":10107,"vw":207.924106},{"c":207.985,"h":208.085,"l":207.985,"n":231,"o":208.04,"t":"2026-10-19T19:40:00Z","v":4945,"vw":208.058204},{"c":208.35,"h":208.475,"l":208.03,"n":371,"o":208.03,"t":"2026-10-19T19:45:00Z","v":13428,"vw":208.264005},{"c":208.395,"h":208.445,"l":207.82,"n":649,"o":208.35,"t":"2026-10-19T19:50:00Z","v":41605,"vw":208.134408},{"c":208.4,"h":208.45,"l":207.99,"n":1440,"o":208.26,"t":"2026-10-19T19:55:00Z","v":53970,"vw":208.245791},{"c":208.43,"h":208.43,"l":208.43,"n":49,"o":208.43,"t":"2026-10-19T20:00:00Z","v":154165,"vw":208.43},{"c":209.5,"h":209.5,"l":208.6,"n":48,"o":208.6,"t":"2026-10-20T10:30:00Z","v":1842,"vw":208.786625},{"c":209,"h":209.9,"l":209,"n":42,"o":209.9,"t":"2026-10-20T10:35:00Z","v":483,"vw":209.447761},{"c":209.81,"h":209.81,"l":209.81,"n":4,"o":209.81,"t":"2026-10-20T12:30:00Z","v":162,"vw":209.81},{"c":209.65,"h":209.65,"l":209.01,"n":7,"o":209.01,"t":"2026-10-20T12:40:00Z","v":410,"vw":209.436667},{"c":208.98,"h":211.5495,"l":208.98,"n":41,"o":209.89,"t":"2026-10-20T13:30:00Z","v":5553,"vw":209.905247},{"c":210.1719,"h":211.499,"l":210.1719,"n":40,"o":210.475,"t":"2026-10-20T13:35:00Z","v":1177,"vw":210.601854},{"c":211.885,"h":211.885,"l":210.91,"n":102,"o":210.91,"t":"2026-10-20T13:40:00Z","v":2027,"vw":211.465053},{"c":211.71,"h":211.895,"l":210.95,"n":190,"o":211.895,"t":"2026-10-20T13:45:00Z","v":7785,"vw":211.407757},{"c":212.565,"h":212.57,"l":212.02,"n":111,"o":212.02,"t":"2026-10-20T13:50:00Z","v":4989,"vw":212.436377},{"c":212.505,"h":212.505,"l":212.505,"n":15,"o":212.505,"t":"2026-10-20T13:55:00Z","v":211,"vw":212.505},{"c":212.8,"h":212.8,"l":212.48,"n":57,"o":212.48,"t":"2026-10-20T14:00:00Z","v":1195,"vw":212.651389},{"c":212.2332,"h":212.58,"l":211.97,"n":191,"o":212.565,"t":"2026-10-20T14:05:00Z","v":6275,"vw":212.161665},{"c":211.99,"h":212.34,"l":211.99,"n":179,"o":212.3399,"t":"2026-10-20T14:10:00Z","v":6811,"vw":212.21647},{"c":212.59,"h":212.59,"l":212.03,"n":135,"o":212.42,"t":"2026-10-20T14:15:00Z","v":2560,"vw":212.35784},{"c":213.1,"h":213.1,"l":212.54,"n":97,"o":212.54,"t":"2026-10-20T14:20:00Z","v":2694,"vw":212.917637},{"c":213.15,"h":213.37,"l":212.87,"n":382,"o":213.0375,"t":"2026-10-20T14:25:00Z","v":23055,"vw":212.935589},{"c":213.655,"h":213.655,"l":213.15,"n":105,"o":213.15,"t":"2026-10-20T14:30:00Z","v":2184,"vw":213.49356},{"c":214.5,"h":214.5,"l":213.48,"n":124,"o":213.85,"t":"2026-10-20T14:35:00Z","v":3933,"vw":213.986683},{"c":215.03,"h":215.21,"l":214.56,"n":205,"o":214.56,"t":"2026-10-20T14:40:00Z","v":7368,"vw":214.776827},{"c":215.545,"h":215.545,"l":214.97,"n":225,"o":214.975,"t":"2026-10-20T14:45:00Z","v":7039,"vw":215.214285},{"c":215.41,"h":215.43,"l":215.18,"n":137,"o":215.39,"t":"2026-10-20T14:50:00Z","v":3507,"vw":215.365116},{"c":215.085,"h":215.3249,"l":215,"n":110,"o":215.3249,"t":"2026-10-20T14:55:00Z","v":3196,"vw":215.113176},{"c":214.75,"h":215.055,"l":214.58,"n":225,"o":215.055,"t":"2026-10-20T15:00:00Z","v":9541,"vw":214.868552},{"c":214.54,"h":214.7,"l":214.49,"n":228,"o":214.62,"t":"2026-10-20T15:05:00Z","v":5109,"vw":214.620222},{"c":213.825,"h":214.535,"l":213.6,"n":199,"o":214.535,"t":"2026-10-20T15:10:00Z","v":5922,"vw":214.057407},{"c":214,"h":214,"l":213.6,"n":142,"o":213.88,"t":"2026-10-20T15:15:00Z","v":5258,"vw":213.907584},{"c":213.98,"h":213.995,"l":213.98,"n":26,"o":213.995,"t":"2026-10-20T15:20:00Z","v":369,"vw":213.9875},{"c":213.79,"h":213.925,"l":213.79,"n":66,"o":213.925,"t":"2026-10-20T15:25:00Z","v":1119,"vw":213.854234},{"c":213.59,"h":214.09,"l":213.36,"n":169,"o":213.8678,"t":"2026-10-20T15:30:00Z","v":4884,"vw":213.750103},{"c":213.82,"h":213.89,"l":213.26,"n":128,"o":213.27,"t":"2026-10-20T15:35:00Z","v":13256,"vw":213.574332},{"c":213.77,"h":214.01,"l":213.77,"n":92,"o":213.92,"t":"2026-10-20T15:40:00Z","v":3339,"vw":213.915478},{"c":213.39,"h":213.975,"l":213.39,"n":66,"o":213.935,"t":"2026-10-20T15:45:00Z","v":1347,"vw":213.815},{"c":213.5,"h":213.5,"l":213.295,"n":85,"o":213.295,"t":"2026-10-20T15:50:00Z","v":2061,"vw":213.39524},{"c":213.485,"h":213.485,"l":213.485,"n":11,"o":213.485,"t":"2026-10-20T15:55:00Z","v":250,"vw":213.485},{"c":212.83,"h":213.38,"l":212.83,"n":109,"o":213.38,"t":"2026-10-20T16:00:00Z","v":1382,"vw":213.115649},{"c":212.61,"h":212.61,"l":212.61,"n":19,"o":212.61,"t":"2026-10-20T16:05:00Z","v":357,"vw":212.61},{"c":212.215,"h":212.8499,"l":212.215,"n":87,"o":212.8499,"t":"2026-10-20T16:10:00Z","v":1996,"vw":212.597132},{"c":211.98,"h":212.36,"l":211.95,"n":147,"o":212.35,"t":"2026-10-20T16:15:00Z","v":4082,"vw":212.262176},{"c":212.46,"h":212.46,"l":212.17,"n":49,"o":212.17,"t":"2026-10-20T16:20:00Z","v":1463,"vw":212.323503},{"c":212.515,"h":212.555,"l":212.515,"n":29,"o":212.555,"t":"2026-10-20T16:25:00Z","v":540,"vw":212.535},{"c":212.57,"h":212.57,"l":212.38,"n":91,"o":212.47,"t":"2026-10-20T16:30:00Z","v":2728,"vw":212.517761},{"c":212.7699,"h":212.7699,"l":212.55,"n":26,"o":212.55,"t":"2026-10-20T16:35:00Z","v":1502,"vw":212.702384},{"c":212.69,"h":212.69,"l":212.64,"n":54,"o":212.64,"t":"2026-10-20T16:40:00Z","v":1926,"vw":212.670268},{"c":212.62,"h":212.77,"l":212.6,"n":128,"o":212.625,"t":"2026-10-20T16:45:00Z","v":3038,"vw":212.655508},{"c":212.5321,"h":213.025,"l":212.45,"n":223,"o":212.92,"t":"2026-10-20T16:50:00Z","v":9253,"vw":212.83815},{"c":212.37,"h":212.71,"l":212.37,"n":74,"o":212.58,"t":"2026-10-20T16:55:00Z","v":1266,"vw":212.455896},{"c":212.43,"h":212.47,"l":212.29,"n":136,"o":212.435,"t":"2026-10-20T17:00:00Z","v":5357,"vw":212.416623},{"c":211.915,"h":212.49,"l":211.915,"n":136,"o":212.2836,"t":"2026-10-20T17:05:00Z","v":3021,"vw":212.191586},{"c":212.345,"h":212.345,"l":211.99,"n":73,"o":212,"t":"2026-10-20T17:10:00Z","v":3547,"vw":212.252588},{"c":212.36,"h":212.42,"l":212.07,"n":103,"o":212.07,"t":"2026-10-20T17:15:00Z","v":3060,"vw":212.248947},{"c":212.54,"h":212.6206,"l":212.45,"n":116,"o":212.45,"t":"2026-10-20T17:20:00Z","v":2449,"vw":212.530196},{"c":212.405,"h":212.45,"l":212.405,"n":56,"o":212.45,"t":"2026-10-20T17:25:00Z","v":1379,"vw":212.437223},{"c":212.715,"h":212.855,"l":212.62,"n":188,"o":212.78,"t":"2026-10-20T17:30:00Z","v":5711,"vw":212.774022},{"c":212.35,"h":212.35,"l":212.35,"n":62,"o":212.35,"t":"2026-10-20T17:35:00Z","v":825,"vw":212.35},{"c":212.54,"h":212.62,"l":212.365,"n":103,"o":212.385,"t":"2026-10-20T17:40:00Z","v":3107,"vw":212.558209},{"c":212.44,"h":212.51,"l":212.3,"n":134,"o":212.51,"t":"2026-10-20T17:45:00Z","v":11482,"vw":212.440909},{"c":212.53,"h":212.53,"l":212.345,"n":88,"o":212.48,"t":"2026-10-20T17:50:00Z","v":1840,"vw":212.468125},{"c":212.73,"h":212.73,"l":212.465,"n":106,"o":212.58,"t":"2026-10-20T17:55:00Z","v":35112,"vw":212.590596},{"c":212.805,"h":212.83,"l":212.805,"n":36,"o":212.83,"t":"2026-10-20T18:00:00Z","v":448,"vw":212.8175},{"c":213.22,"h":213.22,"l":212.6601,"n":187,"o":212.73,"t":"2026-10-20T18:05:00Z","v":13320,"vw":212.946076},{"c":213.01,"h":213.255,"l":212.99,"n":109,"o":213.035,"t":"2026-10-20T18:10:00Z","v":2647,"vw":213.100641},{"c":212.96,"h":212.96,"l":212.75,"n":44,"o":212.83,"t":"2026-10-20T18:15:00Z","v":1939,"vw":212.872857},{"c":212.975,"h":213.17,"l":212.975,"n":60,"o":212.975,"t":"2026-10-20T18:20:00Z","v":2247,"vw":213.084612},{"c":213,"h":213,"l":212.75,"n":212,"o":212.86,"t":"2026-10-20T18:25:00Z","v":6485,"vw":212.92562},{"c":212.74,"h":212.97,"l":212.74,"n":121,"o":212.875,"t":"2026-10-20T18:30:00Z","v":1884,"vw":212.831},{"c":212.91,"h":212.91,"l":212.635,"n":170,"o":212.715,"t":"2026-10-20T18:35:00Z","v":4662,"vw":212.741919},{"c":213.08,"h":213.08,"l":212.785,"n":102,"o":212.99,"t":"2026-10-20T18:40:00Z","v":4251,"vw":212.962696},{"c":213.05,"h":213.08,"l":212.86,"n":138,"o":212.875,"t":"2026-10-20T18:45:00Z","v":3994,"vw":212.926704},{"c":213.28,"h":213.29,"l":213.07,"n":101,"o":213.08,"t":"2026-10-20T18:50:00Z","v":2066,"vw":213.148846},{"c":213.38,"h":213.38,"l":213.025,"n":214,"o":213.03,"t":"2026-10-20T18:55:00Z","v":27885,"vw":213.18451},{"c":213.7,"h":213.72,"l":213.37,"n":235,"o":213.41,"t":"2026-10-20T19:00:00Z","v":11165,"vw":213.607653},{"c":213.71,"h":213.71,"l":213.45,"n":155,"o":213.705,"t":"2026-10-20T19:05:00Z","v":4496,"vw":213.606436},{"c":213.7,"h":213.85,"l":213.52,"n":194,"o":213.7,"t":"2026-10-20T19:10:00Z","v":8345,"vw":213.716459},{"c":213.29,"h":213.71,"l":213.29,"n":336,"o":213.7,"t":"2026-10-20T19:15:00Z","v":10644,"vw":213.462331},{"c":213.41,"h":213.659,"l":213.41,"n":116,"o":213.659,"t":"2026-10-20T19:20:00Z","v":3276,"vw":213.45575},{"c":213.67,"h":213.67,"l":213.37,"n":183,"o":213.435,"t":"2026-10-20T19:25:00Z","v":7211,"vw":213.470996},{"c":214.13,"h":214.19,"l":213.56,"n":382,"o":213.6,"t":"2026-10-20T19:30:00Z","v":15034,"vw":213.851402},{"c":213.98,"h":214.17,"l":213.89,"n":221,"o":214.135,"t":"2026-10-20T19:35:00Z","v":7191,"vw":214.003205},{"c":213.89,"h":214.2,"l":213.88,"n":382,"o":214.2,"t":"2026-10-20T19:40:00Z","v":8238,"vw":213.977517},{"c":213.915,"h":214.46,"l":213.915,"n":451,"o":213.93,"t":"2026-10-20T19:45:00Z","v":26948,"vw":214.171537},{"c":213.34,"h":213.985,"l":213.33,"n":562,"o":213.97,"t":"2026-10-20T19:50:00Z","v":24225,"vw":213.565244},{"c":213.64,"h":213.945,"l":213.38,"n":1471,"o":213.68,"t":"2026-10-20T19:55:00Z","v":55839,"vw":213.695218},{"c":213.76,"h":213.76,"l":213.76,"n":32,"o":213.76,"t":"2026-10-20T20:00:00Z","v":84813,"vw":213.76},{"c":214,"h":214,"l":214,"n":15,"o":214,"t":"2026-10-21T08:00:00Z","v":674,"vw":214},{"c":213.01,"h":214.56,"l":213.01,"n":71,"o":213.75,"t":"2026-10-21T13:30:00Z","v":6763,"vw":213.769766},{"c":214.715,"h":215.13,"l":213.8,"n":56,"o":213.86,"t":"2026-10-21T13:35:00Z","v":1747,"vw":214.431115},{"c":214.55,"h":214.92,"l":214.545,"n":51,"o":214.67,"t":"2026-10-21T13:40:00Z","v":1484,"vw":214.6111},{"c":213.91,"h":214.54,"l":213.78,"n":107,"o":214.54,"t":"2026-10-21T13:45:00Z","v":3356,"vw":213.898125},{"c":213.89,"h":214.39,"l":213.71,"n":83,"o":213.71,"t":"2026-10-21T13:50:00Z","v":2390,"vw":213.900714},{"c":214.18,"h":214.18,"l":213.53,"n":60,"o":213.9,"t":"2026-10-21T13:55:00Z","v":4379,"vw":213.874812},{"c":213.3,"h":214.07,"l":213.3,"n":160,"o":213.55,"t":"2026-10-21T14:00:00Z","v":9756,"vw":213.763415},{"c":213.315,"h":213.84,"l":213.22,"n":82,"o":213.48,"t":"2026-10-21T14:05:00Z","v":2208,"vw":213.37375},{"c":213.345,"h":213.705,"l":213.32,"n":78,"o":213.32,"t":"2026-10-21T14:10:00Z","v":2148,"vw":213.434327},{"c":213.1,"h":213.64,"l":213.1,"n":61,"o":213.34,"t":"2026-10-21T14:15:00Z","v":2209,"vw":213.434727},{"c":213.61,"h":213.61,"l":213.01,"n":140,"o":213.05,"t":"2026-10-21T14:20:00Z","v":5537,"vw":213.163082},{"c":212.935,"h":213.6,"l":212.8875,"n":133,"o":213.56,"t":"2026-10-21T14:25:00Z","v":6569,"vw":213.04213},{"c":212.89,"h":213.13,"l":212.89,"n":68,"o":213.13,"t":"2026-10-21T14:30:00Z","v":1359,"vw":213.078207},{"c":213.05,"h":213.235,"l":212.67,"n":155,"o":213.235,"t":"2026-10-21T14:35:00Z","v":4989,"vw":212.892035},{"c":213.395,"h":213.875,"l":213.07,"n":198,"o":213.47,"t":"2026-10-21T14:40:00Z","v":8752,"vw":213.369026},{"c":213.52,"h":213.52,"l":213.44,"n":84,"o":213.515,"t":"2026-10-21T14:45:00Z","v":1821,"vw":213.496539},{"c":213.4,"h":213.94,"l":212.95,"n":134,"o":213.525,"t":"2026-10-21T14:50:00Z","v":3640,"vw":213.491894},{"c":213.115,"h":213.41,"l":213.04,"n":108,"o":213.41,"t":"2026-10-21T14:55:00Z","v":7672,"vw":213.190574},{"c":213,"h":213.11,"l":213,"n":96,"o":213.105,"t":"2026-10-21T15:00:00Z","v":1778,"vw":213.090714},{"c":213.195,"h":213.3,"l":212.97,"n":179,"o":213.065,"t":"2026-10-21T15:05:00Z","v":4916,"vw":213.096546},{"c":213.17,"h":213.33,"l":213.17,"n":108,"o":213.1975,"t":"2026-10-21T15:10:00Z","v":16517,"vw":213.219618},{"c":213.23,"h":213.24,"l":213.225,"n":95,"o":213.225,"t":"2026-10-21T15:15:00Z","v":1475,"vw":213.228333},{"c":213.03,"h":213.08,"l":212.82,"n":223,"o":213.03,"t":"2026-10-21T15:20:00Z","v":10522,"vw":212.971698},{"c":212.9,"h":213.06,"l":212.83,"n":148,"o":213.04,"t":"2026-10-21T15:25:00Z","v":6913,"vw":212.967851},{"c":212.115,"h":212.87,"l":212.04,"n":215,"o":212.87,"t":"2026-10-21T15:30:00Z","v":18142,"vw":212.660905},{"c":212.1,"h":212.11,"l":212.1,"n":59,"o":212.11,"t":"2026-10-21T15:35:00Z","v":862,"vw":212.102268},{"c":211.795,"h":212.2899,"l":211.78,"n":183,"o":212.27,"t":"2026-10-21T15:40:00Z","v":16069,"vw":212.017776},{"c":211.805,"h":211.805,"l":211.795,"n":62,"o":211.795,"t":"2026-10-21T15:45:00Z","v":1132,"vw":211.801058},{"c":211.96,"h":211.96,"l":211.53,"n":300,"o":211.805,"t":"2026-10-21T15:50:00Z","v":20120,"vw":211.76423},{"c":211.87,"h":211.89,"l":211.7,"n":97,"o":211.89,"t":"2026-10-21T15:55:00Z","v":3258,"vw":211.844409},{"c":212.955,"h":213.145,"l":211.87,"n":268,"o":211.87,"t":"2026-10-21T16:00:00Z","v":46856,"vw":212.555124},{"c":212.57,"h":212.96,"l":212.5401,"n":61,"o":212.955,"t":"2026-10-21T16:05:00Z","v":1068,"vw":212.715443},{"c":212.8599,"h":212.8599,"l":212.68,"n":66,"o":212.68,"t":"2026-10-21T16:10:00Z","v":710,"vw":212.783347},{"c":212.6325,"h":212.8,"l":212.49,"n":194,"o":212.49,"t":"2026-10-21T16:15:00Z","v":4578,"vw":212.688168},{"c":213.01,"h":213.01,"l":212.8,"n":85,"o":212.8,"t":"2026-10-21T16:20:00Z","v":1857,"vw":212.901667},{"c":213.04,"h":213.05,"l":212.86,"n":77,"o":212.94,"t":"2026-10-21T16:25:00Z","v":3181,"vw":212.989662},{"c":213.175,"h":213.34,"l":212.92,"n":164,"o":213.13,"t":"2026-10-21T16:30:00Z","v":4661,"vw":213.188888},{"c":212.805,"h":212.82,"l":212.8,"n":73,"o":212.815,"t":"2026-10-21T16:35:00Z","v":1565,"vw":212.807092},{"c":212.59,"h":212.805,"l":212.59,"n":75,"o":212.805,"t":"2026-10-21T16:40:00Z","v":1079,"vw":212.68},{"c":212.71,"h":212.85,"l":212.635,"n":118,"o":212.64,"t":"2026-10-21T16:45:00Z","v":4833,"vw":212.718916},{"c":212.88,"h":212.97,"l":212.87,"n":83,"o":212.96,"t":"2026-10-21T16:50:00Z","v":21250,"vw":212.914321},{"c":213.1,"h":213.245,"l":212.945,"n":124,"o":212.95,"t":"2026-10-21T16:55:00Z","v":43839,"vw":213.08871},{"c":213.1597,"h":213.245,"l":212.98,"n":142,"o":213.11,"t":"2026-10-21T17:00:00Z","v":3083,"vw":213.069313},{"c":213.105,"h":213.105,"l":213.1,"n":57,"o":213.1,"t":"2026-10-21T17:05:00Z","v":2654,"vw":213.1025},{"c":213.155,"h":213.155,"l":213.145,"n":42,"o":213.145,"t":"2026-10-21T17:10:00Z","v":673,"vw":213.15},{"c":212.77,"h":213.04,"l":212.77,"n":114,"o":213.04,"t":"2026-10-21T17:15:00Z","v":2651,"vw":212.949805},{"c":212.63,"h":212.77,"l":212.62,"n":111,"o":212.77,"t":"2026-10-21T17:20:00Z","v":2651,"vw":212.652909},{"c":212.73,"h":212.79,"l":212.705,"n":97,"o":212.705,"t":"2026-10-21T17:25:00Z","v":1606,"vw":212.738215},{"c":212.745,"h":212.76,"l":212.69,"n":155,"o":212.73,"t":"2026-10-21T17:30:00Z","v":2973,"vw":212.733691},{"c":212.765,"h":212.765,"l":212.66,"n":58,"o":212.75,"t":"2026-10-21T17:35:00Z","v":934,"vw":212.733529},{"c":212.94,"h":212.94,"l":212.67,"n":193,"o":212.7,"t":"2026-10-21T17:40:00Z","v":6474,"vw":212.792229},{"c":212.84,"h":212.86,"l":212.835,"n":47,"o":212.86,"t":"2026-10-21T17:45:00Z","v":1176,"vw":212.849167},{"c":212.825,"h":212.83,"l":212.825,"n":42,"o":212.825,"t":"2026-10-21T17:50:00Z","v":1546,"vw":212.825629},{"c":212.84,"h":212.84,"l":212.82,"n":36,"o":212.82,"t":"2026-10-21T17:55:00Z","v":4284,"vw":212.83},{"c":213.095,"h":213.42,"l":212.83,"n":240,"o":212.83,"t":"2026-10-21T18:00:00Z","v":8564,"vw":213.052199},{"c":212.995,"h":213.1,"l":212.96,"n":114,"o":213.1,"t":"2026-10-21T18:05:00Z","v":3515,"vw":213.00208},{"c":213.02,"h":213.07,"l":212.89,"n":125,"o":212.89,"t":"2026-10-21T18:10:00Z","v":27559,"vw":212.892343},{"c":213.33,"h":213.49,"l":213.255,"n":111,"o":213.255,"t":"2026-10-21T18:15:00Z","v":2387,"vw":213.310177},{"c":213.395,"h":213.5,"l":213.1617,"n":134,"o":213.31,"t":"2026-10-21T18:20:00Z","v":3810,"vw":213.33106},{"c":213.5,"h":213.5,"l":213.4,"n":71,"o":213.4,"t":"2026-10-21T18:25:00Z","v":1135,"vw":213.46142},{"c":213.455,"h":213.525,"l":213.31,"n":101,"o":213.4925,"t":"2026-10-21T18:30:00Z","v":2638,"vw":213.45808},{"c":213.2104,"h":213.38,"l":213.2104,"n":97,"o":213.3,"t":"2026-10-21T18:35:00Z","v":3016,"vw":213.329124},{"c":213.315,"h":213.38,"l":213.23,"n":120,"o":213.23,"t":"2026-10-21T18:40:00Z","v":3411,"vw":213.30024},{"c":213.18,"h":213.31,"l":213.18,"n":156,"o":213.31,"t":"2026-10-21T18:45:00Z","v":3747,"vw":213.205491},{"c":213.03,"h":213.13,"l":212.935,"n":153,"o":213.02,"t":"2026-10-21T18:50:00Z","v":7428,"vw":213.030132},{"c":212.795,"h":213.03,"l":212.795,"n":74,"o":213.025,"t":"2026-10-21T18:55:00Z","v":1504,"vw":212.965833},{"c":212.61,"h":212.665,"l":212.505,"n":132,"o":212.54,"t":"2026-10-21T19:00:00Z","v":3348,"vw":212.5625},{"c":213.19,"h":213.27,"l":212.57,"n":282,"o":212.5775,"t":"2026-10-21T19:05:00Z","v":17550,"vw":212.877003},{"c":213.02,"h":213.19,"l":213.01,"n":131,"o":213.19,"t":"2026-10-21T19:10:00Z","v":2823,"vw":213.118461},{"c":213,"h":213,"l":212.995,"n":25,"o":212.995,"t":"2026-10-21T19:15:00Z","v":903,"vw":212.995714},{"c":212.69,"h":213.015,"l":212.69,"n":131,"o":212.99,"t":"2026-10-21T19:20:00Z","v":2664,"vw":212.89641},{"c":213.35,"h":213.69,"l":213.1,"n":334,"o":213.1,"t":"2026-10-21T19:25:00Z","v":11375,"vw":213.242571},{"c":213.04,"h":213.395,"l":212.98,"n":248,"o":213.375,"t":"2026-10-21T19:30:00Z","v":6268,"vw":213.20929},{"c":212.995,"h":213.24,"l":212.99,"n":195,"o":213.045,"t":"2026-10-21T19:35:00Z","v":9159,"vw":213.013817},{"c":212.9,"h":213.05,"l":212.76,"n":434,"o":212.84,"t":"2026-10-21T19:40:00Z","v":14375,"vw":212.878414},{"c":212.58,"h":212.9995,"l":212.43,"n":371,"o":212.885,"t":"2026-10-21T19:45:00Z","v":12430,"vw":212.703316},{"c":212.1,"h":212.445,"l":212.02,"n":608,"o":212.215,"t":"2026-10-21T19:50:00Z","v":25224,"vw":212.187634},{"c":211.77,"h":212.23,"l":211.7,"n":1352,"o":212.23,"t":"2026-10-21T19:55:00Z","v":53780,"vw":211.939613},{"c":211.97,"h":211.97,"l":211.97,"n":46,"o":211.97,"t":"2026-10-21T20:00:00Z","v":88843,"vw":211.97},{"c":211,"h":211,"l":211,"n":3,"o":211,"t":"2026-10-21T20:25:00Z","v":502,"vw":211},{"c":210.99,"h":211.5,"l":210.99,"n":27,"o":211.5,"t":"2026-10-22T08:05:00Z","v":1056,"vw":211.348942},{"c":212.23,"h":212.23,"l":212.23,"n":11,"o":212.23,"t":"2026-10-22T08:20:00Z","v":126,"vw":212.23},{"c":210.43,"h":211.38,"l":210.43,"n":84,"o":211.38,"t":"2026-10-22T13:30:00Z","v":3980,"vw":211.3094},{"c":212.88,"h":212.88,"l":211.43,"n":35,"o":211.45,"t":"2026-10-22T13:35:00Z","v":3634,"vw":212.228706},{"c":212.845,"h":212.845,"l":211.67,"n":100,"o":211.67,"t":"2026-10-22T13:40:00Z","v":1876,"vw":212.419363},{"c":212.1743,"h":212.725,"l":212.09,"n":47,"o":212.455,"t":"2026-10-22T13:45:00Z","v":1988,"vw":212.308745},{"c":213,"h":213.145,"l":213,"n":12,"o":213.145,"t":"2026-10-22T13:50:00Z","v":798,"vw":213.02942},{"c":213.475,"h":213.475,"l":213.475,"n":8,"o":213.475,"t":"2026-10-22T13:55:00Z","v":123,"vw":213.475},{"c":213.975,"h":213.995,"l":213.27,"n":116,"o":213.5,"t":"2026-10-22T14:00:00Z","v":5017,"vw":213.807505},{"c":212.79,"h":213.3999,"l":212.48,"n":131,"o":212.94,"t":"2026-10-22T14:05:00Z","v":5160,"vw":212.886576},{"c":212.37,"h":213.2894,"l":212.37,"n":75,"o":212.74,"t":"2026-10-22T14:10:00Z","v":2216,"vw":212.774482},{"c":212.61,"h":212.61,"l":212.61,"n":33,"o":212.61,"t":"2026-10-22T14:15:00Z","v":1801,"vw":212.61},{"c":212.575,"h":212.66,"l":212.575,"n":86,"o":212.59,"t":"2026-10-22T14:20:00Z","v":3187,"vw":212.594239},{"c":212.015,"h":212.48,"l":211.825,"n":173,"o":212.475,"t":"2026-10-22T14:25:00Z","v":6866,"vw":212.296088},{"c":211.3,"h":211.66,"l":210.92,"n":195,"o":211.65,"t":"2026-10-22T14:30:00Z","v":5775,"vw":211.387032},{"c":212.11,"h":212.11,"l":211.32,"n":116,"o":211.425,"t":"2026-10-22T14:35:00Z","v":3725,"vw":211.550234},{"c":211.54,"h":211.83,"l":211.475,"n":52,"o":211.83,"t":"2026-10-22T14:40:00Z","v":1325,"vw":211.685155},{"c":211.54,"h":211.79,"l":211.48,"n":148,"o":211.66,"t":"2026-10-22T14:45:00Z","v":3950,"vw":211.650156},{"c":211.88,"h":211.88,"l":211.29,"n":149,"o":211.56,"t":"2026-10-22T14:50:00Z","v":5710,"vw":211.490332},{"c":211.75,"h":212.1325,"l":211.75,"n":97,"o":211.96,"t":"2026-10-22T14:55:00Z","v":6437,"vw":212.011633},{"c":211.685,"h":211.83,"l":211.54,"n":58,"o":211.6,"t":"2026-10-22T15:00:00Z","v":2672,"vw":211.603876},{"c":211.975,"h":212.04,"l":211.604,"n":73,"o":211.675,"t":"2026-10-22T15:05:00Z","v":3387,"vw":211.831087},{"c":211.98,"h":212.2399,"l":211.97,"n":26,"o":212.16,"t":"2026-10-22T15:10:00Z","v":1047,"vw":212.039986},{"c":212.045,"h":212.22,"l":211.85,"n":83,"o":211.865,"t":"2026-10-22T15:15:00Z","v":3095,"vw":211.938852},{"c":212.16,"h":212.21,"l":212.16,"n":100,"o":212.205,"t":"2026-10-22T15:20:00Z","v":1610,"vw":212.19},{"c":211.425,"h":212.3876,"l":211.425,"n":113,"o":212.3876,"t":"2026-10-22T15:25:00Z","v":3471,"vw":211.827286},{"c":211.32,"h":211.425,"l":211.315,"n":67,"o":211.425,"t":"2026-10-22T15:30:00Z","v":1778,"vw":211.382267},{"c":210.84,"h":211.23,"l":210.84,"n":62,"o":211.07,"t":"2026-10-22T15:35:00Z","v":1593,"vw":211.159577},{"c":210.26,"h":211.12,"l":210.26,"n":74,"o":210.785,"t":"2026-10-22T15:40:00Z","v":3610,"vw":210.708761},{"c":211.53,"h":211.53,"l":210.605,"n":192,"o":210.7225,"t":"2026-10-22T15:45:00Z","v":13398,"vw":210.832806},{"c":211.56,"h":211.5825,"l":211.485,"n":37,"o":211.485,"t":"2026-10-22T15:50:00Z","v":1486,"vw":211.527892},{"c":211.825,"h":211.835,"l":211.6675,"n":59,"o":211.6675,"t":"2026-10-22T15:55:00Z","v":2243,"vw":211.788518},{"c":212.015,"h":212.015,"l":212.01,"n":44,"o":212.01,"t":"2026-10-22T16:00:00Z","v":894,"vw":212.0125},{"c":212.33,"h":212.37,"l":211.86,"n":120,"o":212.015,"t":"2026-10-22T16:05:00Z","v":4101,"vw":212.163748},{"c":212.59,"h":212.59,"l":212.33,"n":78,"o":212.33,"t":"2026-10-22T16:10:00Z","v":2711,"vw":212.441693},{"c":212.34,"h":212.47,"l":212.34,"n":37,"o":212.415,"t":"2026-10-22T16:15:00Z","v":1163,"vw":212.430421},{"c":212.44,"h":212.44,"l":212.235,"n":158,"o":212.3225,"t":"2026-10-22T16:20:00Z","v":6577,"vw":212.316253},{"c":213,"h":213.03,"l":212.39,"n":194,"o":212.39,"t":"2026-10-22T16:25:00Z","v":15682,"vw":212.635447},{"c":212.61,"h":213.19,"l":212.48,"n":295,"o":212.82,"t":"2026-10-22T16:30:00Z","v":16731,"vw":212.758854},{"c":211.92,"h":212.74,"l":211.92,"n":179,"o":212.71,"t":"2026-10-22T16:35:00Z","v":5707,"vw":212.419218},{"c":211.97,"h":212.105,"l":211.85,"n":194,"o":211.97,"t":"2026-10-22T16:40:00Z","v":6478,"vw":211.993554},{"c":212.22,"h":212.22,"l":211.74,"n":181,"o":211.85,"t":"2026-10-22T16:45:00Z","v":6686,"vw":211.931022},{"c":212.74,"h":212.74,"l":212.26,"n":135,"o":212.265,"t":"2026-10-22T16:50:00Z","v":3823,"vw":212.483946},{"c":213.09,"h":213.29,"l":213.085,"n":67,"o":213.29,"t":"2026-10-22T16:55:00Z","v":2169,"vw":213.220769},{"c":212.57,"h":212.99,"l":212.57,"n":121,"o":212.905,"t":"2026-10-22T17:00:00Z","v":3689,"vw":212.737797},{"c":212.72,"h":212.74,"l":212.315,"n":216,"o":212.44,"t":"2026-10-22T17:05:00Z","v":8393,"vw":212.526104},{"c":212.7,"h":212.745,"l":212.5,"n":96,"o":212.745,"t":"2026-10-22T17:10:00Z","v":2521,"vw":212.674231},{"c":212.465,"h":212.83,"l":212.415,"n":98,"o":212.585,"t":"2026-10-22T17:15:00Z","v":3401,"vw":212.629077},{"c":212.57,"h":212.76,"l":212.43,"n":103,"o":212.76,"t":"2026-10-22T17:20:00Z","v":3413,"vw":212.580524},{"c":212.805,"h":212.83,"l":212.65,"n":122,"o":212.665,"t":"2026-10-22T17:25:00Z","v":3719,"vw":212.725662},{"c":212.915,"h":213.08,"l":212.88,"n":151,"o":212.97,"t":"2026-10-22T17:30:00Z","v":6539,"vw":212.951474},{"c":212.83,"h":213.13,"l":212.83,"n":135,"o":213.13,"t":"2026-10-22T17:35:00Z","v":4704,"vw":212.946176},{"c":212.8,"h":213.03,"l":212.8,"n":131,"o":212.93,"t":"2026-10-22T17:40:00Z","v":4720,"vw":212.865734},{"c":212.61,"h":212.775,"l":212.61,"n":227,"o":212.775,"t":"2026-10-22T17:45:00Z","v":7151,"vw":212.688712},{"c":212.55,"h":212.62,"l":212.485,"n":183,"o":212.62,"t":"2026-10-22T17:50:00Z","v":6396,"vw":212.571938},{"c":212.545,"h":212.59,"l":212.5,"n":67,"o":212.5,"t":"2026-10-22T17:55:00Z","v":3007,"vw":212.548806},{"c":212.3875,"h":212.565,"l":212.31,"n":199,"o":212.55,"t":"2026-10-22T18:00:00Z","v":7828,"vw":212.491665},{"c":212.845,"h":212.88,"l":212.39,"n":165,"o":212.52,"t":"2026-10-22T18:05:00Z","v":4717,"vw":212.614502},{"c":212.81,"h":213.25,"l":212.79,"n":126,"o":213.25,"t":"2026-10-22T18:10:00Z","v":2874,"vw":212.944336},{"c":213.66,"h":213.68,"l":212.745,"n":331,"o":212.745,"t":"2026-10-22T18:15:00Z","v":35651,"vw":212.908238},{"c":214.05,"h":214.22,"l":213.45,"n":146,"o":213.505,"t":"2026-10-22T18:20:00Z","v":7996,"vw":213.547754},{"c":213.72,"h":213.72,"l":213.17,"n":192,"o":213.37,"t":"2026-10-22T18:25:00Z","v":8386,"vw":213.355465},{"c":213.725,"h":213.725,"l":213.29,"n":199,"o":213.67,"t":"2026-10-22T18:30:00Z","v":5063,"vw":213.457446},{"c":213.485,"h":213.73,"l":213.415,"n":225,"o":213.47,"t":"2026-10-22T18:35:00Z","v":9186,"vw":213.541869},{"c":213.105,"h":213.405,"l":212.905,"n":167,"o":213.405,"t":"2026-10-22T18:40:00Z","v":11221,"vw":213.014781},{"c":213.83,"h":214.96,"l":213.15,"n":662,"o":213.18,"t":"2026-10-22T18:45:00Z","v":36578,"vw":214.375078},{"c":214.88,"h":214.88,"l":213.82,"n":350,"o":213.82,"t":"2026-10-22T18:50:00Z","v":13282,"vw":214.34905},{"c":214.815,"h":214.97,"l":214.58,"n":248,"o":214.83,"t":"2026-10-22T18:55:00Z","v":13820,"vw":214.738938},{"c":214.65,"h":215.055,"l":214.46,"n":225,"o":214.67,"t":"2026-10-22T19:00:00Z","v":7219,"vw":214.706533},{"c":215.17,"h":215.2,"l":214.76,"n":313,"o":214.8,"t":"2026-10-22T19:05:00Z","v":12642,"vw":214.981968},{"c":215,"h":215.16,"l":214.88,"n":155,"o":215.16,"t":"2026-10-22T19:10:00Z","v":5418,"vw":215.010589},{"c":214.74,"h":215.11,"l":214.74,"n":213,"o":215.005,"t":"2026-10-22T19:15:00Z","v":7401,"vw":214.887485},{"c":214.55,"h":214.76,"l":214.55,"n":248,"o":214.76,"t":"2026-10-22T19:20:00Z","v":7631,"vw":214.677404},{"c":214.79,"h":214.85,"l":214.48,"n":241,"o":214.48,"t":"2026-10-22T19:25:00Z","v":6972,"vw":214.70093},{"c":214.545,"h":214.82,"l":214.45,"n":373,"o":214.62,"t":"2026-10-22T19:30:00Z","v":10882,"vw":214.637232},{"c":214.43,"h":214.7,"l":214.41,"n":337,"o":214.58,"t":"2026-10-22T19:35:00Z","v":11506,"vw":214.506557},{"c":214.865,"h":214.97,"l":214.37,"n":428,"o":214.38,"t":"2026-10-22T19:40:00Z","v":17834,"vw":214.714859},{"c":214.5325,"h":215,"l":214.525,"n":373,"o":214.86,"t":"2026-10-22T19:45:00Z","v":18322,"vw":214.793645},{"c":214.62,"h":215.24,"l":214.215,"n":890,"o":214.65,"t":"2026-10-22T19:50:00Z","v":43767,"vw":214.693778},{"c":214.65,"h":214.86,"l":214.51,"n":1470,"o":214.67,"t":"2026-10-22T19:55:00Z","v":72378,"vw":214.615627},{"c":214.65,"h":214.65,"l":213.66,"n":70,"o":214.65,"t":"2026-10-22T20:00:00Z","v":103060,"vw":214.646825},{"c":214.65,"h":214.65,"l":214.65,"n":1,"o":214.65,"t":"2026-10-22T20:30:00Z","v":100,"vw":214.65}],"history":[{"c":113.12,"h":115.48,"l":112.875,"n":9179,"o":115,"t":"2024-10-21T04:00:00Z","v":457622,"vw":113.386665},{"c":113.1,"h":113.8,"l":112.2,"n":9070,"o":112.55,"t":"2024-10-22T04:00:00Z","v":336747,"vw":112.990374},{"c":111.13,"h":113.46,"l":110.635,"n":8837,"o":112.81,"t":"2024-10-23T04:00:00Z","v":389659,"vw":111.258312},{"c":108.05,"h":111.18,"l":107.44,"n":11111,"o":111.1,"t":"2024-10-24T04:00:00Z","v":537879,"vw":108.515168},{"c":109.55,"h":110.67,"l":108.1,"n":9585,"o":108.59,"t":"2024-10-25T04:00:00Z","v":505816,"vw":109.761127},{"c":111.37,"h":112.55,"l":109.91,"n":10129,"o":110,"t":"2024-10-28T04:00:00Z","v":337420,"vw":111.607899},{"c":111.91,"h":112.15,"l":110.99,"n":8922,"o":111.01,"t":"2024-10-29T04:00:00Z","v":409667,"vw":111.748372},{"c":113.18,"h":113.58,"l":110.655,"n":8572,"o":110.84,"t":"2024-10-30T04:00:00Z","v":336173,"vw":112.831182},{"c":110.03,"h":111.8,"l":109.51,"n":12448,"o":111.28,"t":"2024-10-31T04:00:00Z","v":611329,"vw":110.198703},{"c":110.45,"h":111.225,"l":109.89,"n":10849,"o":110.84,"t":"2024-11-01T04:00:00Z","v":389055,"vw":110.45644},{"c":109.41,"h":111.37,"l":109.28,"n":10320,"o":110.83,"t":"2024-11-04T05:00:00Z","v":465332,"vw":109.896351},{"c":111.43,"h":111.71,"l":108.735,"n":11078,"o":108.87,"t":"2024-11-05T05:00:00Z","v":621622,"vw":110.66176},{"c":111.55,"h":114.12,"l":110.63,"n":17965,"o":113.05,"t":"2024-11-06T05:00:00Z","v":821748,"vw":111.802781},{"c":119.08,"h":121.24,"l":115.77,"n":26170,"o":116.86,"t":"2024-11-07T05:00:00Z","v":1498719,"vw":119.236727},{"c":123.61,"h":123.97,"l":118.06,"n":20991,"o":118.52,"t":"2024-11-08T05:00:00Z","v":868107,"vw":122.437191},{"c":127.12,"h":127.36,"l":123.12,"n":22255,"o":124.5,"t":"2024-11-11T05:00:00Z","v":1000721,"vw":126.34062},{"c":127.74,"h":128.37,"l":126,"n":19052,"o":126.11,"t":"2024-11-12T05:00:00Z","v":1035395,"vw":127.461049},{"c":127.65,"h":128.99,"l":127.14,"n":14169,"o":128.08,"t":"2024-11-13T05:00:00Z","v":811763,"vw":127.906895},{"c":124.27,"h":127,"l":123.77,"n":13803,"o":127,"t":"2024-11-14T05:00:00Z","v":914350,"vw":124.860999},{"c":121.65,"h":123.19,"l":120.41,"n":14066,"o":122.31,"t":"2024-11-15T05:00:00Z","v":718165,"vw":121.938377},{"c":117.59,"h":122.88,"l":117.46,"n":14856,"o":122.08,"t":"2024-11-18T05:00:00Z","v":646720,"vw":119.093264},{"c":116.82,"h":118.49,"l":115.65,"n":10933,"o":117.23,"t":"2024-11-19T05:00:00Z","v":644476,"vw":116.950422},{"c":119.24,"h":119.47,"l":116.19,"n":10978,"o":116.43,"t":"2024-11-20T05:00:00Z","v":407125,"vw":118.56198},{"c":125.1,"h":125.64,"l":120.07,"n":15967,"o":121.84,"t":"2024-11-21T05:00:00Z","v":980138,"vw":123.796398},{"c":126.67,"h":127.61,"l":124.91,"n":15056,"o":125.76,"t":"2024-11-22T05:00:00Z","v":903134,"vw":126.424169},{"c":124.34,"h":128.41,"l":124.18,"n":15143,"o":127.59,"t":"2024-11-25T05:00:00Z","v":674821,"vw":125.290086},{"c":122.79,"h":123.6,"l":120.305,"n":14286,"o":123.6,"t":"2024-11-26T05:00:00Z","v":561718,"vw":122.086543},{"c":122.64,"h":124.7099,"l":121.8,"n":8237,"o":123.73,"t":"2024-11-27T05:00:00Z","v":271102,"vw":122.591129},{"c":121.59,"h":123.18,"l":121.05,"n":6094,"o":122.89,"t":"2024-11-29T05:00:00Z","v":286839,"vw":121.807956},{"c":121.58,"h":122.595,"l":120.5101,"n":11353,"o":121.17,"t":"2024-12-02T05:00:00Z","v":461169,"vw":121.506347},{"c":121.64,"h":123.02,"l":120.99,"n":11271,"o":121.85,"t":"2024-12-03T05:00:00Z","v":498347,"vw":121.903437},{"c":123.45,"h":123.57,"l":120.84,"n":11951,"o":121.72,"t":"2024-12-04T05:00:00Z","v":494404,"vw":122.803118},{"c":123.14,"h":123.82,"l":120.88,"n":12555,"o":122.69,"t":"2024-12-05T05:00:00Z","v":493339,"vw":122.821909},{"c":122.59,"h":124.1,"l":122.0287,"n":9163,"o":123.45,"t":"2024-12-06T05:00:00Z","v":271650,"vw":122.659574},{"c":120.8,"h":123.57,"l":120.75,"n":11280,"o":122.94,"t":"2024-12-09T05:00:00Z","v":465334,"vw":121.532068},{"c":120.15,"h":122.135,"l":118.66,"n":9805,"o":120.2,"t":"2024-12-10T05:00:00Z","v":386828,"vw":120.385114},{"c":120.72,"h":121.15,"l":117.8,"n":11867,"o":120.22,"t":"2024-12-11T05:00:00Z","v":429097,"vw":120.115524},{"c":123.6,"h":127.095,"l":123,"n":17665,"o":123.83,"t":"2024-12-12T05:00:00Z","v":749095,"vw":124.58008},{"c":123.04,"h":123.97,"l":121.22,"n":15885,"o":122.69,"t":"2024-12-13T05:00:00Z","v":656210,"vw":122.460708},{"c":125.2,"h":126.23,"l":123.01,"n":14868,"o":123.01,"t":"2024-12-16T05:00:00Z","v":766955,"vw":124.937786},{"c":122.49,"h":124.71,"l":121.725,"n":16267,"o":123.79,"t":"2024-12-17T05:00:00Z","v":710143,"vw":122.715874},{"c":121.74,"h":125.77,"l":121.67,"n":19150,"o":122.83,"t":"2024-12-18T05:00:00Z","v":1147340,"vw":123.313646},{"c":122.85,"h":124.225,"l":119.14,"n":18556,"o":122.12,"t":"2024-12-19T05:00:00Z","v":924488,"vw":122.196426},{"c":122.97,"h":124.3899,"l":121.37,"n":16926,"o":122.85,"t":"2024-12-20T05:00:00Z","v":1767393,"vw":122.936681},{"c":124.25,"h":124.63,"l":121.995,"n":12159,"o":122.81,"t":"2024-12-23T05:00:00Z","v":424730,"vw":123.882954},{"c":123.73,"h":124.61,"l":121.19,"n":4864,"o":124.35,"t":"2024-12-24T05:00:00Z","v":187949,"vw":123.196888},{"c":125.82,"h":125.98,"l":123.1,"n":10496,"o":123.44,"t":"2024-12-26T05:00:00Z","v":429388,"vw":124.935817},{"c":124.6,"h":126.5028,"l":123.73,"n":7069,"o":125.35,"t":"2024-12-27T05:00:00Z","v":271375,"vw":124.661687},{"c":122.97,"h":124.6,"l":121.96,"n":9639,"o":124,"t":"2024-12-30T05:00:00Z","v":463547,"vw":123.077923},{"c":123.15,"h":123.79,"l":122.4,"n":9867,"o":122.97,"t":"2024-12-31T05:00:00Z","v":442369,"vw":123.026514},{"c":123.76,"h":125.5901,"l":122.865,"n":9524,"o":123.43,"t":"2025-01-02T05:00:00Z","v":429714,"vw":123.723359},{"c":120.56,"h":124.05,"l":120.36,"n":16063,"o":123.9,"t":"2025-01-03T05:00:00Z","v":683604,"vw":121.197027},{"c":121.82,"h":123.27,"l":118.93,"n":13314,"o":120.09,"t":"2025-01-06T05:00:00Z","v":572642,"vw":121.932424},{"c":122.54,"h":123.85,"l":121.07,"n":11086,"o":121.86,"t":"2025-01-07T05:00:00Z","v":510880,"vw":122.60535},{"c":120.23,"h":121.98,"l":120.09,"n":9679,"o":121.98,"t":"2025-01-08T05:00:00Z","v":389450,"vw":120.632959},{"c":121.41,"h":121.63,"l":118.72,"n":11401,"o":119.01,"t":"2025-01-10T05:00:00Z","v":487441,"vw":120.910771},{"c":123.16,"h":123.71,"l":118.915,"n":11792,"o":120.43,"t":"2025-01-13T05:00:00Z","v":569568,"vw":122.334396},{"c":122.96,"h":123.71,"l":121.3901,"n":10337,"o":123,"t":"2025-01-14T05:00:00Z","v":502681,"vw":122.537503},{"c":123.24,"h":124.66,"l":121.57,"n":9517,"o":124.66,"t":"2025-01-15T05:00:00Z","v":402413,"vw":123.087571},{"c":122.62,"h":123.22,"l":121.03,"n":10832,"o":123.01,"t":"2025-01-16T05:00:00Z","v":357287,"vw":122.366918},{"c":121.18,"h":122.7747,"l":120.79,"n":10414,"o":122.52,"t":"2025-01-17T05:00:00Z","v":388673,"vw":121.572194},{"c":121.43,"h":122.3819,"l":120.06,"n":10949,"o":121.47,"t":"2025-01-21T05:00:00Z","v":538623,"vw":121.34965},{"c":120.84,"h":122.29,"l":120.335,"n":8872,"o":121.55,"t":"2025-01-22T05:00:00Z","v":313901,"vw":121.212091},{"c":122.48,"h":122.57,"l":119.75,"n":10071,"o":121.35,"t":"2025-01-23T05:00:00Z","v":570360,"vw":121.417097},{"c":122.04,"h":122.8,"l":120.39,"n":10062,"o":122.5,"t":"2025-01-24T05:00:00Z","v":646031,"vw":121.916706},{"c":124.39,"h":124.83,"l":122.1175,"n":11336,"o":122.4,"t":"2025-01-27T05:00:00Z","v":604358,"vw":124.022978},{"c":123.53,"h":126.12,"l":123.22,"n":11295,"o":124.54,"t":"2025-01-28T05:00:00Z","v":493984,"vw":124.114489},{"c":124.27,"h":125.8437,"l":123.01,"n":11290,"o":123.85,"t":"2025-01-29T05:00:00Z","v":557841,"vw":124.460996},{"c":125.05,"h":125.619,"l":123.67,"n":8817,"o":124.63,"t":"2025-01-30T05:00:00Z","v":462569,"vw":124.823419},{"c":124.37,"h":127.14,"l":124.3,"n":10808,"o":125.31,"t":"2025-01-31T05:00:00Z","v":672868,"vw":125.192459},{"c":121.97,"h":123.245,"l":120.95,"n":10292,"o":122.31,"t":"2025-02-03T05:00:00Z","v":450872,"vw":121.97659},{"c":121.63,"h":122.405,"l":120.95,"n":11902,"o":121.07,"t":"2025-02-04T05:00:00Z","v":417156,"vw":121.652804},{"c":121.53,"h":123.28,"l":120.41,"n":11824,"o":122.1,"t":"2025-02-05T05:00:00Z","v":499838,"vw":121.819914},{"c":120.07,"h":122.04,"l":119.4401,"n":9577,"o":121.97,"t":"2025-02-06T05:00:00Z","v":461720,"vw":120.295698},{"c":120.29,"h":121.08,"l":119.12,"n":14205,"o":119.69,"t":"2025-02-07T05:00:00Z","v":610797,"vw":120.211551},{"c":123.51,"h":123.765,"l":120.895,"n":15789,"o":121,"t":"2025-02-10T05:00:00Z","v":856587,"vw":123.053015},{"c":129.98,"h":131.5,"l":123.01,"n":22445,"o":123.24,"t":"2025-02-11T05:00:00Z","v":1300758,"vw":129.2307},{"c":135.44,"h":136.55,"l":128.61,"n":29088,"o":129,"t":"2025-02-12T05:00:00Z","v":1615178,"vw":134.468178},{"c":136.82,"h":138.27,"l":134.76,"n":23957,"o":137.65,"t":"2025-02-13T05:00:00Z","v":1202817,"vw":136.709504},{"c":133.96,"h":137.92,"l":133.25,"n":16749,"o":137.14,"t":"2025-02-14T05:00:00Z","v":845113,"vw":134.392866},{"c":135.39,"h":135.7,"l":132.58,"n":12421,"o":134,"t":"2025-02-18T05:00:00Z","v":557511,"vw":134.866402},{"c":134.96,"h":137.175,"l":134.58,"n":13801,"o":134.96,"t":"2025-02-19T05:00:00Z","v":665723,"vw":135.606442},{"c":136.65,"h":137.28,"l":134.555,"n":14702,"o":134.65,"t":"2025-02-20T05:00:00Z","v":596038,"vw":136.419094},{"c":136.01,"h":137.6,"l":134.58,"n":13523,"o":137.37,"t":"2025-02-21T05:00:00Z","v":575545,"vw":135.876846},{"c":136.69,"h":137.83,"l":134,"n":22519,"o":137,"t":"2025-02-24T05:00:00Z","v":1018144,"vw":136.767717},{"c":139.67,"h":140.52,"l":137.13,"n":24199,"o":137.37,"t":"2025-02-25T05:00:00Z","v":1271087,"vw":139.064985},{"c":144.17,"h":148.0568,"l":134.57,"n":43999,"o":140.5,"t":"2025-02-26T05:00:00Z","v":2673710,"vw":143.462891},{"c":143.27,"h":147.98,"l":141.14,"n":25418,"o":142.51,"t":"2025-02-27T05:00:00Z","v":1220236,"vw":144.61282},{"c":143.53,"h":143.67,"l":140.89,"n":18555,"o":142.31,"t":"2025-02-28T05:00:00Z","v":1194466,"vw":142.791785},{"c":140.22,"h":145.4024,"l":139.6,"n":19088,"o":144.25,"t":"2025-03-03T05:00:00Z","v":964620,"vw":141.531986},{"c":138.95,"h":141.28,"l":138.23,"n":20379,"o":139.43,"t":"2025-03-04T05:00:00Z","v":890542,"vw":139.454178},{"c":140.23,"h":142.93,"l":137.62,"n":21035,"o":139.28,"t":"2025-03-05T05:00:00Z","v":1088808,"vw":140.677453},{"c":136.45,"h":140.13,"l":135.36,"n":22092,"o":138.27,"t":"2025-03-06T05:00:00Z","v":1246442,"vw":136.793037},{"c":138.81,"h":141.36,"l":137.33,"n":22240,"o":139.18,"t":"2025-03-07T05:00:00Z","v":1226559,"vw":139.197983},{"c":137.45,"h":140.27,"l":136.48,"n":22882,"o":138.19,"t":"2025-03-10T04:00:00Z","v":1227432,"vw":137.652516},{"c":136.86,"h":138.59,"l":134.6175,"n":20377,"o":136.84,"t":"2025-03-11T04:00:00Z","v":910374,"vw":136.947918},{"c":134.16,"h":137.5108,"l":133.99,"n":16055,"o":136.77,"t":"2025-03-12T04:00:00Z","v":766636,"vw":134.968724},{"c":136.05,"h":138.33,"l":135.07,"n":18507,"o":135.8,"t":"2025-03-13T04:00:00Z","v":1058554,"vw":136.273484},{"c":137.96,"h":138.2,"l":135.25,"n":18484,"o":135.345,"t":"2025-03-14T04:00:00Z","v":1000748,"vw":137.58242},{"c":140.22,"h":140.94,"l":137.62,"n":15579,"o":137.62,"t":"2025-03-17T04:00:00Z","v":758422,"vw":139.654772},{"c":139.51,"h":140.9,"l":138.34,"n":13514,"o":139.92,"t":"2025-03-18T04:00:00Z","v":637044,"vw":139.427694},{"c":142.07,"h":142.42,"l":139.98,"n":25083,"o":139.98,"t":"2025-03-19T04:00:00Z","v":1523933,"vw":141.286473},{"c":140.57,"h":141.76,"l":138.75,"n":19059,"o":141.23,"t":"2025-03-20T04:00:00Z","v":990722,"vw":140.002969},{"c":138.76,"h":140.03,"l":137.74,"n":16426,"o":138.99,"t":"2025-03-21T04:00:00Z","v":3643824,"vw":138.770161},{"c":142.02,"h":142.64,"l":139.4401,"n":18575,"o":140.22,"t":"2025-03-24T04:00:00Z","v":969033,"vw":141.555456},{"c":135.25,"h":142.42,"l":133.9,"n":24976,"o":141.73,"t":"2025-03-25T04:00:00Z","v":1534202,"vw":136.718518},{"c":130.88,"h":134.9,"l":128.0315,"n":35989,"o":134.31,"t":"2025-03-26T04:00:00Z","v":1801277,"vw":130.43676},{"c":126.4,"h":130.77,"l":125.79,"n":25753,"o":130.77,"t":"2025-03-27T04:00:00Z","v":1607966,"vw":127.083205},{"c":122.92,"h":126.895,"l":122.83,"n":22760,"o":125.33,"t":"2025-03-28T04:00:00Z","v":1709286,"vw":123.818111},{"c":124.15,"h":124.68,"l":120.61,"n":24292,"o":121.46,"t":"2025-03-31T04:00:00Z","v":1500266,"vw":123.506273},{"c":124.99,"h":127.4,"l":123.135,"n":25868,"o":123.75,"t":"2025-04-01T04:00:00Z","v":1327831,"vw":125.558431},{"c":126.44,"h":127.87,"l":123.81,"n":19169,"o":124.46,"t":"2025-04-02T04:00:00Z","v":1010653,"vw":126.435241},{"c":120.82,"h":125.9,"l":119.78,"n":25132,"o":124.55,"t":"2025-04-03T04:00:00Z","v":1429020,"vw":121.528221},{"c":110.04,"h":117.115,"l":109.76,"n":41796,"o":116.48,"t":"2025-04-04T04:00:00Z","v":2171302,"vw":112.31889},{"c":106.93,"h":111.65,"l":104.1,"n":31189,"o":106.53,"t":"2025-04-07T04:00:00Z","v":1633818,"vw":106.675425},{"c":102.82,"h":113.54,"l":101.377,"n":24985,"o":109.81,"t":"2025-04-08T04:00:00Z","v":1315532,"vw":105.420891},{"c":110.12,"h":110.5,"l":95.49,"n":44128,"o":100.72,"t":"2025-04-09T04:00:00Z","v":2648736,"vw":103.61136},{"c":102.05,"h":108.08,"l":96.28,"n":40192,"o":108.04,"t":"2025-04-10T04:00:00Z","v":2411291,"vw":101.07601},{"c":100.5,"h":102.245,"l":98.587,"n":27021,"o":102.17,"t":"2025-04-11T04:00:00Z","v":1707243,"vw":100.337263},{"c":101.75,"h":103.44,"l":100.17,"n":17230,"o":102.56,"t":"2025-04-14T04:00:00Z","v":915925,"vw":101.597088},{"c":102.91,"h":104.1191,"l":101.23,"n":20907,"o":101.39,"t":"2025-04-15T04:00:00Z","v":1243816,"vw":102.756636},{"c":101.55,"h":103.96,"l":100.42,"n":13947,"o":103.95,"t":"2025-04-16T04:00:00Z","v":805205,"vw":101.631503},{"c":102.78,"h":104.525,"l":100.5365,"n":19418,"o":101.37,"t":"2025-04-17T04:00:00Z","v":995231,"vw":103.104095},{"c":100.34,"h":102.4775,"l":98.96,"n":12048,"o":102.11,"t":"2025-04-21T04:00:00Z","v":610847,"vw":100.113166},{"c":103.38,"h":103.8551,"l":101.22,"n":18281,"o":101.92,"t":"2025-04-22T04:00:00Z","v":1025113,"vw":102.900726},{"c":104.19,"h":106.77,"l":103.76,"n":15461,"o":105,"t":"2025-04-23T04:00:00Z","v":848416,"vw":104.740806},{"c":108.98,"h":109.23,"l":103.51,"n":19934,"o":104.37,"t":"2025-04-24T04:00:00Z","v":1056373,"vw":108.003726},{"c":110.8,"h":111.17,"l":107.66,"n":18053,"o":108.52,"t":"2025-04-25T04:00:00Z","v":896342,"vw":110.361307},{"c":112.89,"h":114.47,"l":111.22,"n":16763,"o":111.22,"t":"2025-04-28T04:00:00Z","v":822190,"vw":112.823774},{"c":116.41,"h":117.09,"l":111.2,"n":20589,"o":112.34,"t":"2025-04-29T04:00:00Z","v":1067694,"vw":115.68656},{"c":116.96,"h":117.57,"l":113.92,"n":17991,"o":116.05,"t":"2025-04-30T04:00:00Z","v":1127220,"vw":116.204168},{"c":117.18,"h":117.79,"l":113.53,"n":21946,"o":116.35,"t":"2025-05-01T04:00:00Z","v":1306148,"vw":116.687335},{"c":120.05,"h":120.67,"l":118.745,"n":17922,"o":118.82,"t":"2025-05-02T04:00:00Z","v":1200496,"vw":119.92263},{"c":118.19,"h":120.57,"l":118.14,"n":18523,"o":120.05,"t":"2025-05-05T04:00:00Z","v":1276961,"vw":119.423218},{"c":111.17,"h":118,"l":110.81,"n":39155,"o":117.5,"t":"2025-05-06T04:00:00Z","v":2904828,"vw":113.005936},{"c":101.44,"h":109.075,"l":100.85,"n":44318,"o":105.505,"t":"2025-05-07T04:00:00Z","v":3079457,"vw":103.472635},{"c":98.41,"h":104.0599,"l":97.5,"n":33445,"o":101.58,"t":"2025-05-08T04:00:00Z","v":2216684,"vw":98.876815},{"c":97.78,"h":99.9799,"l":97.56,"n":24014,"o":98.61,"t":"2025-05-09T04:00:00Z","v":1217241,"vw":98.152077},{"c":103.58,"h":105.28,"l":99.13,"n":24727,"o":99.43,"t":"2025-05-12T04:00:00Z","v":1659878,"vw":103.609893},{"c":102.91,"h":103.85,"l":101.5,"n":17213,"o":103.35,"t":"2025-05-13T04:00:00Z","v":783082,"vw":102.645132},{"c":106.59,"h":108.72,"l":103.88,"n":32692,"o":104.15,"t":"2025-05-14T04:00:00Z","v":1878903,"vw":106.780406},{"c":106.07,"h":107.43,"l":103.6,"n":18081,"o":106.59,"t":"2025-05-15T04:00:00Z","v":840128,"vw":105.959657},{"c":108.98,"h":109.27,"l":105.68,"n":18724,"o":105.68,"t":"2025-05-16T04:00:00Z","v":1065895,"vw":108.369252},{"c":109.78,"h":110.14,"l":106.98,"n":16641,"o":107.12,"t":"2025-05-19T04:00:00Z","v":1065851,"vw":109.41712},{"c":111.02,"h":112.13,"l":108.71,"n":20818,"o":109.97,"t":"2025-05-20T04:00:00Z","v":1231093,"vw":111.115094},{"c":108.27,"h":112,"l":108.04,"n":19100,"o":110.1,"t":"2025-05-21T04:00:00Z","v":1054691,"vw":109.714649},{"c":107.815,"h":110.8,"l":107.09,"n":15651,"o":108,"t":"2025-05-22T04:00:00Z","v":863901,"vw":108.411517},{"c":108.07,"h":109.3,"l":106.01,"n":16610,"o":106.01,"t":"2025-05-23T04:00:00Z","v":958802,"vw":108.190443},{"c":109.46,"h":110.477,"l":107.28,"n":19983,"o":109.955,"t":"2025-05-27T04:00:00Z","v":1188104,"vw":109.091952},{"c":107.01,"h":109.6,"l":106.69,"n":17242,"o":109.41,"t":"2025-05-28T04:00:00Z","v":706810,"vw":107.627802},{"c":108.26,"h":109.58,"l":107.365,"n":16978,"o":108.16,"t":"2025-05-29T04:00:00Z","v":826446,"vw":108.606376},{"c":108.07,"h":108.62,"l":105.38,"n":14858,"o":107.7,"t":"2025-05-30T04:00:00Z","v":977559,"vw":107.908572},{"c":108.29,"h":109.38,"l":106.645,"n":20532,"o":108.175,"t":"2025-06-02T04:00:00Z","v":1026577,"vw":108.457777},{"c":110.32,"h":110.78,"l":107.605,"n":16022,"o":108.81,"t":"2025-06-03T04:00:00Z","v":702129,"vw":109.896758},{"c":109.45,"h":112.29,"l":109.42,"n":11907,"o":110.83,"t":"2025-06-04T04:00:00Z","v":532980,"vw":110.124077},{"c":108.8,"h":110.8999,"l":108.46,"n":14402,"o":109.89,"t":"2025-06-05T04:00:00Z","v":637539,"vw":109.092357},{"c":111.13,"h":111.84,"l":108.93,"n":16562,"o":110.17,"t":"2025-06-06T04:00:00Z","v":726525,"vw":111.067217},{"c":111.87,"h":113.1499,"l":110.24,"n":13899,"o":111.25,"t":"2025-06-09T04:00:00Z","v":588499,"vw":112.010461},{"c":113,"h":114.3,"l":111.33,"n":15804,"o":111.91,"t":"2025-06-10T04:00:00Z","v":724717,"vw":113.033015},{"c":110.5,"h":113.59,"l":109.74,"n":19192,"o":113.18,"t":"2025-06-11T04:00:00Z","v":847398,"vw":110.94599},{"c":110.295,"h":111.45,"l":109.48,"n":13112,"o":110.945,"t":"2025-06-12T04:00:00Z","v":673509,"vw":110.30669},{"c":108.5,"h":110.04,"l":108.02,"n":12107,"o":108.65,"t":"2025-06-13T04:00:00Z","v":478132,"vw":108.731551},{"c":109.64,"h":110.06,"l":107.82,"n":15892,"o":108.76,"t":"2025-06-16T04:00:00Z","v":592970,"vw":109.317235},{"c":107.05,"h":109.3,"l":106.62,"n":13063,"o":108.15,"t":"2025-06-17T04:00:00Z","v":539621,"vw":107.687106},{"c":108.24,"h":109.43,"l":106.56,"n":12896,"o":106.94,"t":"2025-06-18T04:00:00Z","v":601585,"vw":108.49869},{"c":107.51,"h":108.79,"l":107.1696,"n":12702,"o":108.12,"t":"2025-06-20T04:00:00Z","v":1053789,"vw":107.617883},{"c":106.76,"h":107.55,"l":105.15,"n":11650,"o":107.37,"t":"2025-06-23T04:00:00Z","v":509806,"vw":106.680312},{"c":108.11,"h":109,"l":107.4,"n":11957,"o":108.035,"t":"2025-06-24T04:00:00Z","v":454557,"vw":108.246894},{"c":107.12,"h":108.31,"l":105.565,"n":16677,"o":107.33,"t":"2025-06-25T04:00:00Z","v":1048788,"vw":106.430951},{"c":107.51,"h":109.21,"l":106.36,"n":14174,"o":107.19,"t":"2025-06-26T04:00:00Z","v":678675,"vw":107.353665},{"c":106.9,"h":109.1158,"l":106.47,"n":16238,"o":108.31,"t":"2025-06-27T04:00:00Z","v":871453,"vw":107.462197},{"c":106.12,"h":108.435,"l":105.32,"n":13652,"o":107.13,"t":"2025-06-30T04:00:00Z","v":728509,"vw":106.343128},{"c":109.44,"h":111.25,"l":105.26,"n":16847,"o":105.41,"t":"2025-07-01T04:00:00Z","v":754237,"vw":109.449235},{"c":109.92,"h":110.69,"l":108.88,"n":16223,"o":109.62,"t":"2025-07-02T04:00:00Z","v":774709,"vw":109.896747},{"c":109.45,"h":110.04,"l":109.12,"n":7702,"o":109.5,"t":"2025-07-03T04:00:00Z","v":327049,"vw":109.621392},{"c":107.6,"h":109.31,"l":107.17,"n":11629,"o":108.64,"t":"2025-07-07T04:00:00Z","v":458619,"vw":107.836961},{"c":109.13,"h":111.51,"l":107.85,"n":19148,"o":108.32,"t":"2025-07-08T04:00:00Z","v":1064580,"vw":109.722488},{"c":111.6,"h":111.835,"l":109.42,"n":11461,"o":109.72,"t":"2025-07-09T04:00:00Z","v":565585,"vw":110.898322},{"c":112.48,"h":112.7,"l":109.27,"n":15409,"o":110.51,"t":"2025-07-10T04:00:00Z","v":768868,"vw":111.843079},{"c":110.27,"h":111.97,"l":109.56,"n":10844,"o":111.97,"t":"2025-07-11T04:00:00Z","v":404731,"vw":110.478402},{"c":111.44,"h":112.09,"l":110.22,"n":12956,"o":110.92,"t":"2025-07-14T04:00:00Z","v":492176,"vw":111.403351},{"c":112.3,"h":113.13,"l":111.13,"n":15836,"o":113.05,"t":"2025-07-15T04:00:00Z","v":632775,"vw":112.216063},{"c":116.08,"h":116.23,"l":112.43,"n":17908,"o":112.43,"t":"2025-07-16T04:00:00Z","v":983282,"vw":115.080829},{"c":114.86,"h":116.77,"l":114.265,"n":17253,"o":115.25,"t":"2025-07-17T04:00:00Z","v":886543,"vw":115.426665},{"c":112.87,"h":115.34,"l":112.16,"n":12532,"o":115.18,"t":"2025-07-18T04:00:00Z","v":564069,"vw":112.942844},{"c":112.65,"h":113.959,"l":111.88,"n":10164,"o":113.2,"t":"2025-07-21T04:00:00Z","v":347421,"vw":112.823146},{"c":116.34,"h":116.83,"l":111.2001,"n":15815,"o":112.17,"t":"2025-07-22T04:00:00Z","v":967312,"vw":115.494747},{"c":117.34,"h":118.59,"l":116.89,"n":10979,"o":117.75,"t":"2025-07-23T04:00:00Z","v":542943,"vw":117.555837},{"c":118.01,"h":119.48,"l":115.915,"n":12900,"o":117.12,"t":"2025-07-24T04:00:00Z","v":514102,"vw":117.920611},{"c":118.23,"h":118.72,"l":116.65,"n":11942,"o":118.51,"t":"2025-07-25T04:00:00Z","v":549702,"vw":118.006675},{"c":117.375,"h":118.28,"l":116.41,"n":11021,"o":118,"t":"2025-07-28T04:00:00Z","v":486071,"vw":117.218717},{"c":116.6,"h":117.25,"l":115.165,"n":11848,"o":117.18,"t":"2025-07-29T04:00:00Z","v":489541,"vw":116.198621},{"c":116.12,"h":117.2125,"l":115.29,"n":11455,"o":116.65,"t":"2025-07-30T04:00:00Z","v":424568,"vw":116.228063},{"c":114.63,"h":116.56,"l":114.115,"n":13124,"o":114.8,"t":"2025-07-31T04:00:00Z","v":510263,"vw":114.999555},{"c":115.52,"h":115.76,"l":112.17,"n":13938,"o":113.21,"t":"2025-08-01T04:00:00Z","v":598969,"vw":114.876718},{"c":116.1,"h":117.39,"l":114.715,"n":14899,"o":115.74,"t":"2025-08-04T04:00:00Z","v":598156,"vw":116.288498},{"c":113.2,"h":116.06,"l":112.5801,"n":25744,"o":116.06,"t":"2025-08-05T04:00:00Z","v":1262530,"vw":113.619289},{"c":105.93,"h":113.04,"l":105,"n":48399,"o":107.55,"t":"2025-08-06T04:00:00Z","v":2571321,"vw":107.702586},{"c":112.08,"h":112.4,"l":106.65,"n":29679,"o":107.67,"t":"2025-08-07T04:00:00Z","v":1601206,"vw":110.156799},{"c":111.3,"h":112.32,"l":109.87,"n":15751,"o":111.25,"t":"2025-08-08T04:00:00Z","v":893679,"vw":111.20763},{"c":110.75,"h":113.54,"l":110.26,"n":13689,"o":111.49,"t":"2025-08-11T04:00:00Z","v":606975,"vw":111.499465},{"c":113.33,"h":113.42,"l":110.26,"n":14940,"o":111.26,"t":"2025-08-12T04:00:00Z","v":772672,"vw":112.651446},{"c":117.12,"h":117.21,"l":112.49,"n":23460,"o":113.1,"t":"2025-08-13T04:00:00Z","v":1332771,"vw":115.551611},{"c":116.67,"h":116.98,"l":115.12,"n":12735,"o":116.79,"t":"2025-08-14T04:00:00Z","v":544689,"vw":116.34039},{"c":117.77,"h":118.17,"l":116.53,"n":12454,"o":117.15,"t":"2025-08-15T04:00:00Z","v":490613,"vw":117.44275},{"c":117.67,"h":119,"l":117.1,"n":12361,"o":117.77,"t":"2025-08-18T04:00:00Z","v":702189,"vw":117.944883},{"c":119.2,"h":120.41,"l":117.6977,"n":15365,"o":118.05,"t":"2025-08-19T04:00:00Z","v":888473,"vw":119.084564},{"c":119.07,"h":120.7,"l":118.0434,"n":13756,"o":119.73,"t":"2025-08-20T04:00:00Z","v":603189,"vw":118.816499},{"c":120.53,"h":120.92,"l":118.19,"n":14734,"o":118.2,"t":"2025-08-21T04:00:00Z","v":747649,"vw":120.01227},{"c":123.11,"h":124.04,"l":121.4,"n":16439,"o":122.01,"t":"2025-08-22T04:00:00Z","v":726062,"vw":123.237338},{"c":124.59,"h":124.93,"l":122.74,"n":17369,"o":122.74,"t":"2025-08-25T04:00:00Z","v":1012922,"vw":124.140536},{"c":125,"h":125.429,"l":122.5,"n":16639,"o":124.5,"t":"2025-08-26T04:00:00Z","v":1047336,"vw":124.583104},{"c":124.43,"h":126.14,"l":123.87,"n":11352,"o":124.91,"t":"2025-08-27T04:00:00Z","v":494868,"vw":124.565768},{"c":126.13,"h":126.44,"l":123.93,"n":12302,"o":124.43,"t":"2025-08-28T04:00:00Z","v":518114,"vw":125.530506},{"c":127.75,"h":128.1325,"l":125.56,"n":14074,"o":126.06,"t":"2025-08-29T04:00:00Z","v":675416,"vw":127.497228},{"c":129.66,"h":130.96,"l":126.805,"n":17530,"o":127.23,"t":"2025-09-02T04:00:00Z","v":879355,"vw":129.76617},{"c":131.72,"h":132.53,"l":129.015,"n":16669,"o":129.3,"t":"2025-09-03T04:00:00Z","v":654874,"vw":131.322352},{"c":128.02,"h":133,"l":127.52,"n":17525,"o":132.01,"t":"2025-09-04T04:00:00Z","v":941086,"vw":128.546292},{"c":129.5,"h":130.275,"l":127.88,"n":16180,"o":127.88,"t":"2025-09-05T04:00:00Z","v":718352,"vw":129.236953},{"c":129.85,"h":130.275,"l":127.07,"n":13578,"o":129.06,"t":"2025-09-08T04:00:00Z","v":522716,"vw":129.371541},{"c":128.53,"h":130.18,"l":127.54,"n":15181,"o":129.86,"t":"2025-09-09T04:00:00Z","v":574857,"vw":128.321089},{"c":126.9,"h":128.465,"l":125.33,"n":13997,"o":127.87,"t":"2025-09-10T04:00:00Z","v":615933,"vw":127.026154},{"c":128.46,"h":129.5,"l":126.37,"n":17587,"o":127.09,"t":"2025-09-11T04:00:00Z","v":825788,"vw":128.247061},{"c":126.16,"h":128.54,"l":126.07,"n":11996,"o":127.93,"t":"2025-09-12T04:00:00Z","v":559937,"vw":126.773393},{"c":125.22,"h":126.25,"l":123.88,"n":14685,"o":126,"t":"2025-09-15T04:00:00Z","v":580653,"vw":125.249974},{"c":126.54,"h":127.05,"l":124.47,"n":15886,"o":125.33,"t":"2025-09-16T04:00:00Z","v":649537,"vw":126.159456},{"c":129.54,"h":130.865,"l":126.5,"n":17098,"o":126.67,"t":"2025-09-17T04:00:00Z","v":775739,"vw":129.439746},{"c":131.19,"h":131.62,"l":128.42,"n":16036,"o":129.65,"t":"2025-09-18T04:00:00Z","v":860076,"vw":130.915583},{"c":128.3,"h":132.15,"l":128,"n":14049,"o":132.15,"t":"2025-09-19T04:00:00Z","v":1488739,"vw":128.663387},{"c":130.185,"h":130.64,"l":127.905,"n":13947,"o":128.94,"t":"2025-09-22T04:00:00Z","v":802384,"vw":129.850575},{"c":129.4,"h":132.2013,"l":128.71,"n":12178,"o":130,"t":"2025-09-23T04:00:00Z","v":536845,"vw":129.743605},{"c":129.59,"h":130.08,"l":128.5,"n":8344,"o":129.8,"t":"2025-09-24T04:00:00Z","v":274914,"vw":129.283615},{"c":127.8,"h":129.25,"l":126.91,"n":10072,"o":128.99,"t":"2025-09-25T04:00:00Z","v":453139,"vw":127.775109},{"c":127,"h":129.52,"l":126.09,"n":13981,"o":128.84,"t":"2025-09-26T04:00:00Z","v":611415,"vw":127.039468},{"c":129.02,"h":129.55,"l":125.785,"n":16269,"o":126.97,"t":"2025-09-29T04:00:00Z","v":967014,"vw":128.01948},{"c":131.8,"h":131.93,"l":128.49,"n":14242,"o":128.93,"t":"2025-09-30T04:00:00Z","v":633693,"vw":130.903834},{"c":136.9,"h":137.5,"l":131.76,"n":19498,"o":131.78,"t":"2025-10-01T04:00:00Z","v":907015,"vw":136.05809},{"c":137.21,"h":138.15,"l":135.0199,"n":17197,"o":135.95,"t":"2025-10-02T04:00:00Z","v":1090564,"vw":137.376361},{"c":139.48,"h":140.39,"l":137.505,"n":16065,"o":138.09,"t":"2025-10-03T04:00:00Z","v":1051391,"vw":139.525044},{"c":137.58,"h":139.39,"l":137,"n":15232,"o":138.08,"t":"2025-10-06T04:00:00Z","v":1087656,"vw":137.933176},{"c":137.32,"h":138.291,"l":134.06,"n":14690,"o":137.52,"t":"2025-10-07T04:00:00Z","v":686806,"vw":136.335024},{"c":137.78,"h":138.45,"l":136.72,"n":12666,"o":137.67,"t":"2025-10-08T04:00:00Z","v":449620,"vw":137.648556},{"c":138.15,"h":139.44,"l":137.54,"n":11835,"o":138.57,"t":"2025-10-09T04:00:00Z","v":455443,"vw":138.19556},{"c":135.43,"h":139,"l":135.28,"n":13535,"o":138.71,"t":"2025-10-10T04:00:00Z","v":487769,"vw":136.367494},{"c":135.14,"h":136.25,"l":133.48,"n":10004,"o":135.83,"t":"2025-10-13T04:00:00Z","v":369294,"vw":134.773578},{"c":133.81,"h":136.06,"l":132.4121,"n":13246,"o":134.15,"t":"2025-10-14T04:00:00Z","v":586035,"vw":133.925375},{"c":135.8,"h":136.51,"l":132.805,"n":12645,"o":133.49,"t":"2025-10-15T04:00:00Z","v":615219,"vw":135.28776},{"c":134.25,"h":137.43,"l":133.715,"n":12558,"o":136.03,"t":"2025-10-16T04:00:00Z","v":638230,"vw":135.092022},{"c":136.06,"h":136.61,"l":133.41,"n":10215,"o":134.42,"t":"2025-10-17T04:00:00Z","v":367722,"vw":135.610312},{"c":134.85,"h":137.3938,"l":134.65,"n":10185,"o":137.18,"t":"2025-10-20T04:00:00Z","v":498716,"vw":135.345198},{"c":137.5,"h":139.5,"l":134.09,"n":14522,"o":135.03,"t":"2025-10-21T04:00:00Z","v":1138350,"vw":137.513975},{"c":138.52,"h":139.75,"l":136.46,"n":14639,"o":137.93,"t":"2025-10-22T04:00:00Z","v":604654,"vw":138.166332},{"c":138.18,"h":139.51,"l":137.17,"n":14337,"o":138.55,"t":"2025-10-23T04:00:00Z","v":531262,"vw":138.461398},{"c":138.53,"h":139.395,"l":137.955,"n":12950,"o":138.92,"t":"2025-10-24T04:00:00Z","v":511550,"vw":138.581273},{"c":139.33,"h":140,"l":136.38,"n":12245,"o":140,"t":"2025-10-27T04:00:00Z","v":560277,"vw":138.298192},{"c":138.13,"h":139.73,"l":137.43,"n":10837,"o":139.37,"t":"2025-10-28T04:00:00Z","v":351144,"vw":138.408206},{"c":135.73,"h":137.58,"l":133.45,"n":22365,"o":137.58,"t":"2025-10-29T04:00:00Z","v":1067813,"vw":135.310015},{"c":136.3,"h":138.79,"l":134,"n":15422,"o":136.04,"t":"2025-10-30T04:00:00Z","v":626907,"vw":137.282185},{"c":137.64,"h":138.31,"l":135.635,"n":12300,"o":136.78,"t":"2025-10-31T04:00:00Z","v":524522,"vw":137.382991},{"c":138.38,"h":138.45,"l":136.665,"n":14241,"o":137.23,"t":"2025-11-03T05:00:00Z","v":547088,"vw":137.924548},{"c":137.82,"h":139.065,"l":136,"n":12556,"o":136.55,"t":"2025-11-04T05:00:00Z","v":494199,"vw":137.517118},{"c":137.22,"h":139.79,"l":133.5,"n":22115,"o":136.57,"t":"2025-11-05T05:00:00Z","v":961321,"vw":137.452721},{"c":134.05,"h":144.97,"l":130.7916,"n":23253,"o":142.24,"t":"2025-11-06T05:00:00Z","v":1136175,"vw":134.612026},{"c":131.16,"h":133.24,"l":128.8,"n":19988,"o":133.2,"t":"2025-11-07T05:00:00Z","v":1041822,"vw":130.507612},{"c":133.19,"h":134.635,"l":132.1,"n":25803,"o":133.44,"t":"2025-11-10T05:00:00Z","v":1411972,"vw":133.129623},{"c":137.11,"h":138.99,"l":132.1,"n":20149,"o":133.2,"t":"2025-11-11T05:00:00Z","v":1011414,"vw":136.544563},{"c":136.71,"h":140.68,"l":136.27,"n":16434,"o":137.3,"t":"2025-11-12T05:00:00Z","v":980890,"vw":137.50184},{"c":141.71,"h":141.83,"l":136.555,"n":18344,"o":136.72,"t":"2025-11-13T05:00:00Z","v":859149,"vw":140.627603},{"c":141.07,"h":142.84,"l":139.265,"n":17090,"o":140.96,"t":"2025-11-14T05:00:00Z","v":811970,"vw":141.190202},{"c":170.09,"h":172.91,"l":162.5996,"n":80742,"o":168,"t":"2025-11-17T05:00:00Z","v":6719133,"vw":169.399255},{"c":180.52,"h":182.99,"l":169.87,"n":63197,"o":170.09,"t":"2025-11-18T05:00:00Z","v":4777086,"vw":178.415985},{"c":176.08,"h":180.4,"l":174.76,"n":28827,"o":180.4,"t":"2025-11-19T05:00:00Z","v":1840725,"vw":176.907122},{"c":175.74,"h":179.005,"l":174.475,"n":29061,"o":176.28,"t":"2025-11-20T05:00:00Z","v":1664575,"vw":176.075013},{"c":176.93,"h":177.8,"l":173.73,"n":21128,"o":175.56,"t":"2025-11-21T05:00:00Z","v":1016887,"vw":176.459226},{"c":180.9,"h":182.27,"l":172.19,"n":30709,"o":174.89,"t":"2025-11-24T05:00:00Z","v":2043055,"vw":180.119314},{"c":180.05,"h":182.75,"l":178.01,"n":23883,"o":181.24,"t":"2025-11-25T05:00:00Z","v":1127498,"vw":179.829936},{"c":176.92,"h":181.61,"l":176.66,"n":21539,"o":181.61,"t":"2025-11-26T05:00:00Z","v":909398,"vw":177.885019},{"c":176.53,"h":177.7,"l":175.06,"n":10011,"o":176.53,"t":"2025-11-28T05:00:00Z","v":330866,"vw":176.516788},{"c":172.12,"h":175.55,"l":170.57,"n":24619,"o":174.23,"t":"2025-12-01T05:00:00Z","v":1524986,"vw":172.503536},{"c":166.71,"h":173.6,"l":166.54,"n":23181,"o":173.07,"t":"2025-12-02T05:00:00Z","v":1452272,"vw":169.300799},{"c":167.1,"h":169.25,"l":166.09,"n":19607,"o":166.98,"t":"2025-12-03T05:00:00Z","v":936222,"vw":167.608998},{"c":166.91,"h":167.3,"l":164.44,"n":17207,"o":166.38,"t":"2025-12-04T05:00:00Z","v":845079,"vw":166.056343},{"c":169.7,"h":171.51,"l":167.355,"n":17559,"o":168.63,"t":"2025-12-05T05:00:00Z","v":910220,"vw":169.903237},{"c":168.94,"h":170.87,"l":168.47,"n":16072,"o":169.92,"t":"2025-12-08T05:00:00Z","v":865741,"vw":169.425887},{"c":162.26,"h":170.05,"l":161.83,"n":21580,"o":168.78,"t":"2025-12-09T05:00:00Z","v":1176269,"vw":163.72804},{"c":164.97,"h":166.085,"l":161,"n":22980,"o":165.35,"t":"2025-12-10T05:00:00Z","v":1387947,"vw":163.75982},{"c":164.89,"h":168.69,"l":164.15,"n":17011,"o":165.12,"t":"2025-12-11T05:00:00Z","v":1142177,"vw":165.549313},{"c":167.5,"h":168.3,"l":163.77,"n":16446,"o":164.89,"t":"2025-12-12T05:00:00Z","v":663794,"vw":166.893624},{"c":169.53,"h":170.38,"l":166.82,"n":19727,"o":167.62,"t":"2025-12-15T05:00:00Z","v":979176,"vw":169.161236},{"c":169.73,"h":170.24,"l":167.53,"n":20623,"o":168.61,"t":"2025-12-16T05:00:00Z","v":981593,"vw":169.029487},{"c":164.915,"h":172,"l":164.78,"n":18918,"o":170.38,"t":"2025-12-17T05:00:00Z","v":1119431,"vw":166.78691},{"c":166,"h":166.67,"l":164.39,"n":18205,"o":165.18,"t":"2025-12-18T05:00:00Z","v":1230156,"vw":165.745659},{"c":166.99,"h":168.57,"l":165.245,"n":18430,"o":166.12,"t":"2025-12-19T05:00:00Z","v":2063357,"vw":167.102226},{"c":169.67,"h":171.47,"l":165.66,"n":16956,"o":165.66,"t":"2025-12-22T05:00:00Z","v":815284,"vw":169.629671},{"c":169.47,"h":170.22,"l":168.54,"n":11971,"o":168.87,"t":"2025-12-23T05:00:00Z","v":468249,"vw":169.280518},{"c":170.8,"h":172.6899,"l":169.5,"n":8176,"o":170.12,"t":"2025-12-24T05:00:00Z","v":313359,"vw":171.025371},{"c":170.48,"h":170.93,"l":169.22,"n":9084,"o":170.93,"t":"2025-12-26T05:00:00Z","v":255191,"vw":170.238796},{"c":170.5,"h":171.85,"l":169.36,"n":13743,"o":170.51,"t":"2025-12-29T05:00:00Z","v":523965,"vw":170.469551},{"c":170.82,"h":171.66,"l":169.49,"n":11394,"o":170.61,"t":"2025-12-30T05:00:00Z","v":668571,"vw":170.539013},{"c":170,"h":170.82,"l":169.46,"n":9490,"o":170.82,"t":"2025-12-31T05:00:00Z","v":323170,"vw":170.068511},{"c":173.15,"h":174.11,"l":169.26,"n":19367,"o":169.5,"t":"2026-01-02T05:00:00Z","v":822001,"vw":172.882961},{"c":174.39,"h":175.8,"l":171.135,"n":25529,"o":172.75,"t":"2026-01-05T05:00:00Z","v":1348332,"vw":174.104685},{"c":166.99,"h":174.1,"l":162.6,"n":43500,"o":173,"t":"2026-01-06T05:00:00Z","v":2684935,"vw":166.309892},{"c":169.37,"h":172.35,"l":167.51,"n":29440,"o":168.42,"t":"2026-01-07T05:00:00Z","v":1655564,"vw":170.076238},{"c":160.25,"h":171.05,"l":156.95,"n":37982,"o":169.11,"t":"2026-01-08T05:00:00Z","v":2342849,"vw":161.573742},{"c":161.13,"h":165.64,"l":159.895,"n":22034,"o":161.31,"t":"2026-01-09T05:00:00Z","v":1222635,"vw":161.932521},{"c":163.68,"h":164.385,"l":160.59,"n":21331,"o":162.63,"t":"2026-01-12T05:00:00Z","v":903498,"vw":163.035389},{"c":162.43,"h":164.27,"l":159.3542,"n":21998,"o":163.75,"t":"2026-01-13T05:00:00Z","v":1036279,"vw":162.15691},{"c":170.81,"h":173.09,"l":162.67,"n":28916,"o":162.9,"t":"2026-01-14T05:00:00Z","v":1818259,"vw":169.414247},{"c":171.16,"h":172.5,"l":167.18,"n":20783,"o":170.545,"t":"2026-01-15T05:00:00Z","v":1349734,"vw":170.784201},{"c":169.41,"h":172.585,"l":167.52,"n":20905,"o":170.62,"t":"2026-01-16T05:00:00Z","v":1110381,"vw":169.725609},{"c":167.88,"h":168.605,"l":165.01,"n":18763,"o":167.85,"t":"2026-01-20T05:00:00Z","v":840279,"vw":167.238261},{"c":169.16,"h":170.45,"l":167.125,"n":14606,"o":167.85,"t":"2026-01-21T05:00:00Z","v":641535,"vw":169.016039},{"c":171,"h":171.7,"l":168.07,"n":18708,"o":169.62,"t":"2026-01-22T05:00:00Z","v":1273598,"vw":170.819078},{"c":168.71,"h":171.51,"l":167,"n":13525,"o":170.56,"t":"2026-01-23T05:00:00Z","v":1070787,"vw":168.948442},{"c":166.35,"h":171.23,"l":166.155,"n":12698,"o":168.56,"t":"2026-01-26T05:00:00Z","v":550941,"vw":167.471615},{"c":167.85,"h":169.87,"l":164.4,"n":11412,"o":166.94,"t":"2026-01-27T05:00:00Z","v":545238,"vw":168.38965},{"c":165.41,"h":168.05,"l":164.29,"n":17666,"o":167.34,"t":"2026-01-28T05:00:00Z","v":893293,"vw":165.348864},{"c":163.98,"h":167.27,"l":162.84,"n":18242,"o":165.56,"t":"2026-01-29T05:00:00Z","v":824362,"vw":163.996494},{"c":164.49,"h":165.0799,"l":162.68,"n":13945,"o":163.98,"t":"2026-01-30T05:00:00Z","v":1292036,"vw":164.331089},{"c":167.29,"h":168.81,"l":164.79,"n":18508,"o":164.87,"t":"2026-02-02T05:00:00Z","v":786689,"vw":167.026537},{"c":166.84,"h":169.51,"l":165.15,"n":12289,"o":166.24,"t":"2026-02-03T05:00:00Z","v":461948,"vw":167.207013},{"c":165.72,"h":168.335,"l":164.5,"n":15485,"o":167,"t":"2026-02-04T05:00:00Z","v":587811,"vw":166.307764},{"c":163.15,"h":168.47,"l":162.24,"n":17327,"o":167.425,"t":"2026-02-05T05:00:00Z","v":627811,"vw":164.104672},{"c":165.5,"h":166.62,"l":164.16,"n":13813,"o":164.16,"t":"2026-02-06T05:00:00Z","v":703380,"vw":165.432117},{"c":165,"h":166.92,"l":163.665,"n":14714,"o":165.38,"t":"2026-02-09T05:00:00Z","v":679953,"vw":165.00526},{"c":165.63,"h":167.73,"l":163.165,"n":12416,"o":164.11,"t":"2026-02-10T05:00:00Z","v":931033,"vw":165.720462},{"c":166.24,"h":166.4,"l":161.38,"n":12826,"o":165.08,"t":"2026-02-11T05:00:00Z","v":521672,"vw":165.070129},{"c":166.29,"h":168.19,"l":165.08,"n":17750,"o":165.5,"t":"2026-02-12T05:00:00Z","v":931930,"vw":166.593087},{"c":166.31,"h":168.9299,"l":165.62,"n":11570,"o":167.09,"t":"2026-02-13T05:00:00Z","v":477880,"vw":166.707473},{"c":167.98,"h":168.42,"l":165.36,"n":12748,"o":165.78,"t":"2026-02-17T05:00:00Z","v":552256,"vw":167.518768},{"c":168.72,"h":169.125,"l":166.64,"n":13911,"o":167.97,"t":"2026-02-18T05:00:00Z","v":687545,"vw":167.915677},{"c":169.59,"h":170.51,"l":167.345,"n":13787,"o":168.5,"t":"2026-02-19T05:00:00Z","v":934940,"vw":169.423482},{"c":172.19,"h":172.46,"l":168.56,"n":15775,"o":169.34,"t":"2026-02-20T05:00:00Z","v":1309697,"vw":171.255439},{"c":173.25,"h":174,"l":169.3571,"n":17729,"o":169.84,"t":"2026-02-23T05:00:00Z","v":1264932,"vw":172.502502},{"c":173.83,"h":173.94,"l":171.57,"n":18305,"o":172.62,"t":"2026-02-24T05:00:00Z","v":984925,"vw":173.091679},{"c":196.83,"h":197.465,"l":178,"n":59702,"o":180,"t":"2026-02-25T05:00:00Z","v":5595235,"vw":191.902795},{"c":188.97,"h":198,"l":188.296,"n":30031,"o":195.065,"t":"2026-02-26T05:00:00Z","v":1851457,"vw":191.414601},{"c":190.02,"h":192.7,"l":187.848,"n":15564,"o":189.67,"t":"2026-02-27T05:00:00Z","v":757830,"vw":190.510157},{"c":190.46,"h":191.54,"l":186.45,"n":16780,"o":189.92,"t":"2026-03-02T05:00:00Z","v":727735,"vw":190.116806},{"c":186.67,"h":188.75,"l":185.16,"n":14609,"o":186.12,"t":"2026-03-03T05:00:00Z","v":625383,"vw":186.846225},{"c":188.69,"h":190.67,"l":184.15,"n":16020,"o":186.93,"t":"2026-03-04T05:00:00Z","v":885383,"vw":188.271591},{"c":183.63,"h":189.02,"l":182.95,"n":15110,"o":187.01,"t":"2026-03-05T05:00:00Z","v":802585,"vw":185.018838},{"c":182.01,"h":183.4499,"l":176.673,"n":15137,"o":179.685,"t":"2026-03-06T05:00:00Z","v":982828,"vw":181.160395},{"c":185.4,"h":186.22,"l":179.31,"n":16947,"o":179.88,"t":"2026-03-09T04:00:00Z","v":715569,"vw":184.055522},{"c":185.93,"h":188.62,"l":184.3,"n":16952,"o":186.05,"t":"2026-03-10T04:00:00Z","v":1135432,"vw":186.676703},{"c":185.43,"h":186,"l":180.82,"n":13789,"o":185.27,"t":"2026-03-11T04:00:00Z","v":626078,"vw":184.564309},{"c":180.32,"h":185.02,"l":179.03,"n":14955,"o":184.96,"t":"2026-03-12T04:00:00Z","v":831550,"vw":181.330522},{"c":178.55,"h":183.9,"l":177.58,"n":13878,"o":181.56,"t":"2026-03-13T04:00:00Z","v":827560,"vw":179.479312},{"c":182.02,"h":182.975,"l":179.39,"n":12842,"o":179.73,"t":"2026-03-16T04:00:00Z","v":544281,"vw":181.766174},{"c":181.37,"h":184.69,"l":180.94,"n":15477,"o":182.84,"t":"2026-03-17T04:00:00Z","v":903968,"vw":183.095077},{"c":180.45,"h":182.71,"l":178.32,"n":15242,"o":182.71,"t":"2026-03-18T04:00:00Z","v":623296,"vw":180.094858},{"c":181.8,"h":183.51,"l":178.395,"n":16564,"o":180.72,"t":"2026-03-19T04:00:00Z","v":603281,"vw":181.312045},{"c":180.62,"h":184,"l":179.1575,"n":16063,"o":181.93,"t":"2026-03-20T04:00:00Z","v":1076845,"vw":180.888484},{"c":182.32,"h":184.48,"l":181,"n":16204,"o":182,"t":"2026-03-23T04:00:00Z","v":745434,"vw":182.422779},{"c":185.01,"h":185.07,"l":180.675,"n":16452,"o":181.77,"t":"2026-03-24T04:00:00Z","v":1476788,"vw":183.904455},{"c":189.08,"h":189.4,"l":186,"n":18088,"o":186.71,"t":"2026-03-25T04:00:00Z","v":833464,"vw":188.20483},{"c":189.15,"h":191.28,"l":185.7,"n":13626,"o":187.16,"t":"2026-03-26T04:00:00Z","v":836553,"vw":189.195196},{"c":182.69,"h":189.26,"l":182.55,"n":14255,"o":189.26,"t":"2026-03-27T04:00:00Z","v":827110,"vw":184.898627},{"c":183.15,"h":184.84,"l":181.9875,"n":10799,"o":184.36,"t":"2026-03-30T04:00:00Z","v":478921,"vw":183.194092},{"c":189.05,"h":190.6,"l":184.7022,"n":15774,"o":185,"t":"2026-03-31T04:00:00Z","v":936288,"vw":188.187106},{"c":188.27,"h":191.9999,"l":187.97,"n":12847,"o":190.16,"t":"2026-04-01T04:00:00Z","v":687386,"vw":189.150866},{"c":186.95,"h":188.41,"l":185,"n":13681,"o":186.12,"t":"2026-04-02T04:00:00Z","v":695955,"vw":186.667207},{"c":186.85,"h":188.39,"l":184.18,"n":10822,"o":186.95,"t":"2026-04-06T04:00:00Z","v":1218547,"vw":187.135766},{"c":190.94,"h":191.4,"l":185.465,"n":15884,"o":186.94,"t":"2026-04-07T04:00:00Z","v":802077,"vw":189.87018},{"c":195.93,"h":196.4999,"l":191.356,"n":18989,"o":194.06,"t":"2026-04-08T04:00:00Z","v":1017490,"vw":194.906},{"c":198.14,"h":200.24,"l":194.03,"n":17558,"o":194.46,"t":"2026-04-09T04:00:00Z","v":946770,"vw":197.719426},{"c":194.2,"h":200,"l":192.32,"n":15665,"o":199.7,"t":"2026-04-10T04:00:00Z","v":904185,"vw":194.917053},{"c":195.31,"h":196.32,"l":193.19,"n":14838,"o":194.6,"t":"2026-04-13T04:00:00Z","v":976167,"vw":195.050425},{"c":201.06,"h":201.09,"l":195.25,"n":17610,"o":195.25,"t":"2026-04-14T04:00:00Z","v":970773,"vw":199.374929},{"c":199.33,"h":202.575,"l":198.945,"n":14416,"o":202,"t":"2026-04-15T04:00:00Z","v":658459,"vw":199.990591},{"c":197.83,"h":200,"l":197.3,"n":12762,"o":198.96,"t":"2026-04-16T04:00:00Z","v":2303364,"vw":198.144199},{"c":203.42,"h":204.13,"l":197.68,"n":17128,"o":198.13,"t":"2026-04-17T04:00:00Z","v":634854,"vw":202.341019},{"c":202.56,"h":207.48,"l":202.07,"n":16689,"o":206.34,"t":"2026-04-20T04:00:00Z","v":778075,"vw":203.904169},{"c":199.03,"h":204.015,"l":198.002,"n":15180,"o":203.03,"t":"2026-04-21T04:00:00Z","v":990903,"vw":199.562411},{"c":202.4,"h":202.66,"l":198.78,"n":13523,"o":200.74,"t":"2026-04-22T04:00:00Z","v":1053361,"vw":200.984908},{"c":199.96,"h":205.82,"l":198.2,"n":13906,"o":203.85,"t":"2026-04-23T04:00:00Z","v":1074714,"vw":200.108384},{"c":196.52,"h":201.405,"l":194.77,"n":14391,"o":200.25,"t":"2026-04-24T04:00:00Z","v":733766,"vw":196.42545},{"c":201.22,"h":204.52,"l":198.16,"n":16129,"o":198.16,"t":"2026-04-27T04:00:00Z","v":1310653,"vw":201.931662},{"c":203.98,"h":204.28,"l":200.295,"n":13710,"o":202.19,"t":"2026-04-28T04:00:00Z","v":591319,"vw":203.021753},{"c":199.92,"h":205.17,"l":198.6815,"n":15155,"o":202.37,"t":"2026-04-29T04:00:00Z","v":594514,"vw":200.813594},{"c":203.02,"h":204,"l":201.01,"n":15578,"o":202.01,"t":"2026-04-30T04:00:00Z","v":542897,"vw":202.785466},{"c":202.72,"h":204.99,"l":201.75,"n":13386,"o":204.495,"t":"2026-05-01T04:00:00Z","v":572507,"vw":203.005405},{"c":208.06,"h":208.53,"l":203.06,"n":19654,"o":203.94,"t":"2026-05-04T04:00:00Z","v":950387,"vw":207.158447},{"c":212.26,"h":212.57,"l":208.41,"n":23059,"o":209.71,"t":"2026-05-05T04:00:00Z","v":1215342,"vw":211.067126},{"c":228.57,"h":230.4,"l":221.3,"n":33781,"o":227.88,"t":"2026-05-06T04:00:00Z","v":2148440,"vw":226.273163},{"c":226.96,"h":229,"l":221.84,"n":23492,"o":224.4,"t":"2026-05-07T04:00:00Z","v":1129567,"vw":226.145924},{"c":225.79,"h":230,"l":223.34,"n":21369,"o":228.73,"t":"2026-05-08T04:00:00Z","v":741381,"vw":225.653125},{"c":223.61,"h":230.205,"l":221.29,"n":23570,"o":226.99,"t":"2026-05-11T04:00:00Z","v":997817,"vw":225.006408},{"c":227.84,"h":229.195,"l":223.85,"n":19588,"o":225.3,"t":"2026-05-12T04:00:00Z","v":807936,"vw":227.076385},{"c":232.33,"h":235,"l":227.68,"n":22823,"o":228.78,"t":"2026-05-13T04:00:00Z","v":918165,"vw":230.697846},{"c":231.05,"h":233.95,"l":229.58,"n":18860,"o":232.84,"t":"2026-05-14T04:00:00Z","v":695985,"vw":231.113642},{"c":228.77,"h":230.82,"l":225,"n":21968,"o":229.07,"t":"2026-05-15T04:00:00Z","v":1346387,"vw":228.47547},{"c":229.55,"h":231.43,"l":227.64,"n":15146,"o":228.96,"t":"2026-05-18T04:00:00Z","v":685937,"vw":229.496281},{"c":237.45,"h":238.55,"l":232.05,"n":23033,"o":234.21,"t":"2026-05-19T04:00:00Z","v":1268718,"vw":236.608778},{"c":239.01,"h":242.18,"l":235.99,"n":22635,"o":239.77,"t":"2026-05-20T04:00:00Z","v":835452,"vw":238.912641},{"c":239.4,"h":241.815,"l":236.2925,"n":16227,"o":241.815,"t":"2026-05-21T04:00:00Z","v":596282,"vw":239.415481},{"c":239.83,"h":243.32,"l":239.2,"n":12400,"o":242.93,"t":"2026-05-22T04:00:00Z","v":550217,"vw":240.747487},{"c":237.41,"h":242,"l":236.05,"n":15189,"o":240.7,"t":"2026-05-26T04:00:00Z","v":660320,"vw":237.500726},{"c":237.56,"h":241.09,"l":236.695,"n":15940,"o":241.09,"t":"2026-05-27T04:00:00Z","v":615449,"vw":238.216},{"c":235.38,"h":239.82,"l":233.38,"n":15635,"o":238.215,"t":"2026-05-28T04:00:00Z","v":667980,"vw":235.509947},{"c":236.49,"h":240.99,"l":232.39,"n":24832,"o":235.36,"t":"2026-05-29T04:00:00Z","v":1766356,"vw":235.364135},{"c":232.64,"h":236.95,"l":230.62,"n":22563,"o":234.17,"t":"2026-06-01T04:00:00Z","v":945904,"vw":232.604951},{"c":226.12,"h":232.685,"l":224.23,"n":25355,"o":231.91,"t":"2026-06-02T04:00:00Z","v":1364902,"vw":226.328209},{"c":230.93,"h":231.49,"l":224.99,"n":20670,"o":226.11,"t":"2026-06-03T04:00:00Z","v":910641,"vw":230.294351},{"c":240.06,"h":240.285,"l":232.83,"n":24416,"o":233.5,"t":"2026-06-04T04:00:00Z","v":1296707,"vw":237.579342},{"c":238.57,"h":241.99,"l":236.11,"n":20877,"o":241.95,"t":"2026-06-05T04:00:00Z","v":678079,"vw":238.648093},{"c":232.04,"h":239.62,"l":231.05,"n":23749,"o":236.95,"t":"2026-06-08T04:00:00Z","v":1208597,"vw":233.618903},{"c":229.19,"h":239.155,"l":228.52,"n":22453,"o":236.88,"t":"2026-06-09T04:00:00Z","v":727507,"vw":230.672207},{"c":229.63,"h":235.5,"l":226.12,"n":21324,"o":231.61,"t":"2026-06-10T04:00:00Z","v":954870,"vw":230.212095},{"c":236.17,"h":236.71,"l":231.485,"n":21700,"o":233.25,"t":"2026-06-11T04:00:00Z","v":954621,"vw":235.54649},{"c":230.56,"h":236.435,"l":230.05,"n":16624,"o":235.44,"t":"2026-06-12T04:00:00Z","v":635894,"vw":231.798507},{"c":230.59,"h":231.4,"l":228.3668,"n":18100,"o":230.55,"t":"2026-06-15T04:00:00Z","v":691114,"vw":230.114298},{"c":226.88,"h":231.775,"l":225.55,"n":18435,"o":230.87,"t":"2026-06-16T04:00:00Z","v":770333,"vw":227.688963},{"c":226.93,"h":229.41,"l":224.6069,"n":18856,"o":229.41,"t":"2026-06-17T04:00:00Z","v":680117,"vw":227.325705},{"c":224.66,"h":228,"l":220.74,"n":18624,"o":227.47,"t":"2026-06-18T04:00:00Z","v":1907024,"vw":224.339143},{"c":225.92,"h":227.855,"l":224.27,"n":17308,"o":226.16,"t":"2026-06-22T04:00:00Z","v":980048,"vw":225.99942},{"c":230.25,"h":230.94,"l":222.93,"n":15067,"o":225.27,"t":"2026-06-23T04:00:00Z","v":862901,"vw":228.717284},{"c":229.85,"h":234.0791,"l":228.295,"n":19301,"o":229.76,"t":"2026-06-24T04:00:00Z","v":719945,"vw":230.807783},{"c":226.2,"h":233,"l":224.95,"n":15106,"o":230.02,"t":"2026-06-25T04:00:00Z","v":680284,"vw":226.97371},{"c":230.02,"h":231.1425,"l":226.2,"n":16542,"o":226.2,"t":"2026-06-26T04:00:00Z","v":845992,"vw":229.741454},{"c":237.72,"h":238.23,"l":230.25,"n":18282,"o":231.44,"t":"2026-06-29T04:00:00Z","v":975575,"vw":236.275955},{"c":240.97,"h":241.82,"l":234.15,"n":18240,"o":237.78,"t":"2026-06-30T04:00:00Z","v":1000937,"vw":240.078877},{"c":237.51,"h":241.565,"l":234.87,"n":17760,"o":240.47,"t":"2026-07-01T04:00:00Z","v":874783,"vw":238.409695},{"c":243.47,"h":243.81,"l":234.36,"n":16644,"o":240.01,"t":"2026-07-02T04:00:00Z","v":767092,"vw":242.154141},{"c":244.17,"h":246.07,"l":241.82,"n":17984,"o":244.47,"t":"2026-07-06T04:00:00Z","v":862026,"vw":243.85804},{"c":247.72,"h":249.64,"l":238.92,"n":17771,"o":244.415,"t":"2026-07-07T04:00:00Z","v":1056687,"vw":246.845184},{"c":248.25,"h":248.665,"l":243.01,"n":17914,"o":247.5,"t":"2026-07-08T04:00:00Z","v":856541,"vw":247.034024},{"c":246.91,"h":250.49,"l":246.43,"n":14375,"o":248.24,"t":"2026-07-09T04:00:00Z","v":713670,"vw":247.720963},{"c":243.82,"h":247.26,"l":238.4201,"n":14569,"o":245.65,"t":"2026-07-10T04:00:00Z","v":630791,"vw":241.729252},{"c":236.97,"h":245.355,"l":235.95,"n":15331,"o":242.02,"t":"2026-07-13T04:00:00Z","v":838636,"vw":237.66792},{"c":238.05,"h":238.68,"l":235.052,"n":13569,"o":237.14,"t":"2026-07-14T04:00:00Z","v":747105,"vw":237.512217},{"c":239.32,"h":240.93,"l":233.4601,"n":13307,"o":236.02,"t":"2026-07-15T04:00:00Z","v":610633,"vw":239.202894},{"c":242.18,"h":243.21,"l":238,"n":10888,"o":238.54,"t":"2026-07-16T04:00:00Z","v":430745,"vw":242.088563},{"c":247.53,"h":249.5,"l":238.08,"n":14767,"o":241.61,"t":"2026-07-17T04:00:00Z","v":503676,"vw":247.070009},{"c":243.47,"h":249.86,"l":243.345,"n":16860,"o":247.53,"t":"2026-07-20T04:00:00Z","v":675948,"vw":244.764965},{"c":254.22,"h":255.2,"l":242.11,"n":15688,"o":244.65,"t":"2026-07-21T04:00:00Z","v":810242,"vw":251.719524},{"c":250.41,"h":255.18,"l":249.275,"n":14820,"o":253.7,"t":"2026-07-22T04:00:00Z","v":521130,"vw":251.779984},{"c":254.87,"h":254.995,"l":248.38,"n":12414,"o":248.38,"t":"2026-07-23T04:00:00Z","v":528086,"vw":253.337061},{"c":253.87,"h":256.75,"l":250.27,"n":14179,"o":255.825,"t":"2026-07-24T04:00:00Z","v":538412,"vw":253.931043},{"c":255.43,"h":257,"l":252.09,"n":14507,"o":254.79,"t":"2026-07-27T04:00:00Z","v":771995,"vw":255.139519},{"c":256.92,"h":261.295,"l":255.79,"n":21512,"o":259.73,"t":"2026-07-28T04:00:00Z","v":945359,"vw":258.560364},{"c":255.97,"h":259.35,"l":254.32,"n":17220,"o":257.26,"t":"2026-07-29T04:00:00Z","v":622667,"vw":256.47608},{"c":258.38,"h":259.75,"l":252.19,"n":20453,"o":254.82,"t":"2026-07-30T04:00:00Z","v":728965,"vw":257.593038},{"c":252.86,"h":259.06,"l":250.71,"n":17245,"o":258.09,"t":"2026-07-31T04:00:00Z","v":573108,"vw":252.887042},{"c":251.58,"h":255.22,"l":248.4457,"n":23300,"o":255.22,"t":"2026-08-03T04:00:00Z","v":1493544,"vw":251.743008},{"c":261.62,"h":262,"l":247.42,"n":37221,"o":255.39,"t":"2026-08-04T04:00:00Z","v":1895395,"vw":255.602636},{"c":261.57,"h":265.045,"l":258.65,"n":21063,"o":262.9,"t":"2026-08-05T04:00:00Z","v":715424,"vw":260.953448},{"c":256.65,"h":264.03,"l":255.69,"n":15332,"o":262.44,"t":"2026-08-06T04:00:00Z","v":804594,"vw":258.340958},{"c":256.56,"h":258.38,"l":254.69,"n":15320,"o":257.49,"t":"2026-08-07T04:00:00Z","v":970823,"vw":257.150959},{"c":256.52,"h":261.275,"l":255.54,"n":17724,"o":256.95,"t":"2026-08-10T04:00:00Z","v":896668,"vw":257.443013},{"c":247.98,"h":257.16,"l":246.4821,"n":19870,"o":257.16,"t":"2026-08-11T04:00:00Z","v":1288324,"vw":248.689409},{"c":248.945,"h":251.92,"l":244.35,"n":18398,"o":246.375,"t":"2026-08-12T04:00:00Z","v":553500,"vw":249.27007},{"c":245.85,"h":251.38,"l":243.74,"n":13963,"o":251.38,"t":"2026-08-13T04:00:00Z","v":468133,"vw":246.078918},{"c":244.96,"h":245.35,"l":240.631,"n":15344,"o":243.59,"t":"2026-08-14T04:00:00Z","v":542123,"vw":244.309924},{"c":248.36,"h":248.52,"l":243.16,"n":12591,"o":244,"t":"2026-08-17T04:00:00Z","v":504957,"vw":247.642086},{"c":253.07,"h":256.41,"l":248.73,"n":13658,"o":248.73,"t":"2026-08-18T04:00:00Z","v":459358,"vw":253.384823},{"c":252.16,"h":256.915,"l":251.26,"n":13950,"o":255.65,"t":"2026-08-19T04:00:00Z","v":549643,"vw":252.885195},{"c":248.7,"h":254.93,"l":245.76,"n":13776,"o":249.6,"t":"2026-08-20T04:00:00Z","v":438155,"vw":248.570267},{"c":254.28,"h":255.85,"l":248.55,"n":15838,"o":248.75,"t":"2026-08-21T04:00:00Z","v":516875,"vw":253.522588},{"c":254.47,"h":254.7,"l":250.44,"n":13019,"o":253.66,"t":"2026-08-24T04:00:00Z","v":420212,"vw":253.88097},{"c":260.23,"h":266.375,"l":254.585,"n":34975,"o":256.36,"t":"2026-08-25T04:00:00Z","v":1560396,"vw":261.288899},{"c":249.29,"h":259.83,"l":248.52,"n":32672,"o":257.4,"t":"2026-08-26T04:00:00Z","v":2373270,"vw":253.087098},{"c":251.1,"h":252.85,"l":246.99,"n":28722,"o":250,"t":"2026-08-27T04:00:00Z","v":4740426,"vw":250.075948},{"c":244.54,"h":250.64,"l":244.4901,"n":16235,"o":249.48,"t":"2026-08-28T04:00:00Z","v":1193160,"vw":246.323107},{"c":250.68,"h":252.715,"l":241.39,"n":22492,"o":241.39,"t":"2026-08-31T04:00:00Z","v":1221161,"vw":249.77658},{"c":243.71,"h":252.495,"l":243.02,"n":20085,"o":250.13,"t":"2026-09-01T04:00:00Z","v":1072946,"vw":245.082213},{"c":245.57,"h":248.07,"l":241.02,"n":21175,"o":244,"t":"2026-09-02T04:00:00Z","v":1156068,"vw":243.83465},{"c":247.565,"h":248.91,"l":241.865,"n":13874,"o":246.92,"t":"2026-09-03T04:00:00Z","v":507716,"vw":246.5698},{"c":246.81,"h":249,"l":244.745,"n":10918,"o":246,"t":"2026-09-04T04:00:00Z","v":321956,"vw":247.053637},{"c":240.07,"h":244.71,"l":239.11,"n":15342,"o":240,"t":"2026-09-08T04:00:00Z","v":468010,"vw":241.094167},{"c":241.31,"h":241.44,"l":236,"n":12828,"o":238.38,"t":"2026-09-09T04:00:00Z","v":424573,"vw":240.068279},{"c":240.48,"h":244.46,"l":239.285,"n":16828,"o":240.94,"t":"2026-09-10T04:00:00Z","v":1029478,"vw":241.411356},{"c":245.8,"h":246.73,"l":244.04,"n":12685,"o":244.6,"t":"2026-09-11T04:00:00Z","v":422944,"vw":245.567687},{"c":245.87,"h":248.445,"l":244.66,"n":14174,"o":247.68,"t":"2026-09-14T04:00:00Z","v":465463,"vw":246.062753},{"c":240.83,"h":246.81,"l":239.8379,"n":14913,"o":246.81,"t":"2026-09-15T04:00:00Z","v":702685,"vw":241.493689},{"c":243.59,"h":244.36,"l":241.76,"n":18967,"o":242.93,"t":"2026-09-16T04:00:00Z","v":602304,"vw":243.230861},{"c":243.84,"h":247.31,"l":243.57,"n":16970,"o":246.59,"t":"2026-09-17T04:00:00Z","v":569559,"vw":244.806648},{"c":240.74,"h":244.55,"l":238.975,"n":15543,"o":244.55,"t":"2026-09-18T04:00:00Z","v":2214747,"vw":240.894685},{"c":241.46,"h":244.485,"l":238.53,"n":13534,"o":240.87,"t":"2026-09-21T04:00:00Z","v":499063,"vw":241.684498},{"c":240.57,"h":243.205,"l":239.78,"n":13100,"o":242.01,"t":"2026-09-22T04:00:00Z","v":481990,"vw":240.904348},{"c":234.88,"h":241.325,"l":231.59,"n":18897,"o":239.26,"t":"2026-09-23T04:00:00Z","v":792340,"vw":234.877097},{"c":236.28,"h":236.52,"l":232,"n":14898,"o":235.82,"t":"2026-09-24T04:00:00Z","v":551367,"vw":234.903487},{"c":237.95,"h":239.12,"l":235.66,"n":15656,"o":239.12,"t":"2026-09-25T04:00:00Z","v":1129658,"vw":237.615497},{"c":238.28,"h":238.825,"l":234.63,"n":14489,"o":235.67,"t":"2026-09-28T04:00:00Z","v":788390,"vw":236.712312},{"c":232.35,"h":237.995,"l":229.155,"n":18083,"o":236.3,"t":"2026-09-29T04:00:00Z","v":777961,"vw":231.97845},{"c":231.52,"h":236,"l":230.39,"n":17019,"o":231.6,"t":"2026-09-30T04:00:00Z","v":1002023,"vw":232.851142},{"c":233.01,"h":234.47,"l":229.85,"n":16181,"o":230.33,"t":"2026-10-01T04:00:00Z","v":740665,"vw":232.930298},{"c":235.67,"h":237.77,"l":231.7001,"n":15763,"o":233.4,"t":"2026-10-02T04:00:00Z","v":636718,"vw":235.562209},{"c":236.04,"h":238.87,"l":234.12,"n":17006,"o":235.51,"t":"2026-10-05T04:00:00Z","v":844678,"vw":236.247078},{"c":231.39,"h":236.4,"l":228.7,"n":16910,"o":236.4,"t":"2026-10-06T04:00:00Z","v":862313,"vw":231.536167},{"c":231.19,"h":235.54,"l":227,"n":12831,"o":229.62,"t":"2026-10-07T04:00:00Z","v":578976,"vw":231.897356},{"c":222.45,"h":229.33,"l":214.68,"n":24181,"o":228.55,"t":"2026-10-08T04:00:00Z","v":1268836,"vw":221.407084},{"c":218.42,"h":227,"l":213.2,"n":24187,"o":221.79,"t":"2026-10-09T04:00:00Z","v":1288587,"vw":218.914206},{"c":216.75,"h":221.99,"l":216.57,"n":16938,"o":218.9,"t":"2026-10-12T04:00:00Z","v":740571,"vw":217.98945},{"c":210.39,"h":216.86,"l":209.34,"n":17434,"o":216.86,"t":"2026-10-13T04:00:00Z","v":812763,"vw":211.55351},{"c":209.65,"h":215.66,"l":209.36,"n":19171,"o":210.34,"t":"2026-10-14T04:00:00Z","v":891659,"vw":211.200832},{"c":214.42,"h":217.57,"l":212.19,"n":20704,"o":212.19,"t":"2026-10-15T04:00:00Z","v":886498,"vw":215.023549},{"c":210.23,"h":214.775,"l":208.15,"n":17275,"o":214.25,"t":"2026-10-16T04:00:00Z","v":636807,"vw":210.218647},{"c":208.43,"h":210.57,"l":206.71,"n":15229,"o":209.595,"t":"2026-10-19T04:00:00Z","v":717040,"vw":208.173802},{"c":213.76,"h":215.545,"l":208.98,"n":14800,"o":209.89,"t":"2026-10-20T04:00:00Z","v":663368,"vw":213.422039},{"c":211.97,"h":215.13,"l":211.53,"n":14142,"o":213.75,"t":"2026-10-21T04:00:00Z","v":695984,"vw":212.589487},{"c":214.65,"h":215.24,"l":210.26,"n":16037,"o":211.38,"t":"2026-10-22T04:00:00Z","v":783879,"vw":213.698952}],"volatilityBars":[{"c":241.25,"h":241.25,"l":240.1,"n":43,"o":240.74,"t":"2026-09-21T08:30:00Z","v":2125,"vw":240.748596},{"c":242.8,"h":242.8,"l":242.8,"n":3,"o":242.8,"t":"2026-09-21T11:00:00Z","v":224,"vw":242.8},{"c":242.81,"h":242.81,"l":242.81,"n":7,"o":242.81,"t":"2026-09-21T11:15:00Z","v":218,"vw":242.81},{"c":243.11,"h":243.265,"l":238.53,"n":350,"o":240.87,"t":"2026-09-21T13:30:00Z","v":23287,"vw":240.416806},{"c":244.4,"h":244.4,"l":242.52,"n":121,"o":242.66,"t":"2026-09-21T13:45:00Z","v":2606,"vw":243.225748},{"c":243.25,"h":243.84,"l":242.56,"n":182,"o":243.84,"t":"2026-09-21T14:00:00Z","v":3580,"vw":242.960286},{"c":243.75,"h":244.09,"l":243.145,"n":299,"o":243.29,"t":"2026-09-21T14:15:00Z","v":7400,"vw":243.720503},{"c":243.67,"h":244.485,"l":243.4101,"n":415,"o":243.4101,"t":"2026-09-21T14:30:00Z","v":11204,"vw":243.961217},{"c":243.74,"h":243.815,"l":243.32,"n":310,"o":243.66,"t":"2026-09-21T14:45:00Z","v":7139,"vw":243.532379},{"c":243.405,"h":243.6,"l":243.26,"n":333,"o":243.6,"t":"2026-09-21T15:00:00Z","v":6459,"vw":243.424151},{"c":242.61,"h":243.27,"l":242.5,"n":449,"o":243.2,"t":"2026-09-21T15:15:00Z","v":11433,"vw":242.815957},{"c":243.0525,"h":243.0525,"l":242.495,"n":97,"o":242.83,"t":"2026-09-21T15:30:00Z","v":2527,"vw":242.854167},{"c":243.765,"h":243.91,"l":242.86,"n":429,"o":243.08,"t":"2026-09-21T15:45:00Z","v":11585,"vw":243.512484},{"c":242.6525,"h":243.98,"l":242.565,"n":554,"o":243.98,"t":"2026-09-21T16:00:00Z","v":14738,"vw":243.048127},{"c":241.74,"h":242.485,"l":241.74,"n":241,"o":242.47,"t":"2026-09-21T16:15:00Z","v":5785,"vw":242.250366},{"c":241.93,"h":242.11,"l":241.63,"n":169,"o":241.68,"t":"2026-09-21T16:30:00Z","v":4096,"vw":241.753359},{"c":241.61,"h":242.13,"l":241.55,"n":202,"o":241.77,"t":"2026-09-21T16:45:00Z","v":3531,"vw":241.755093},{"c":241.26,"h":241.48,"l":241.195,"n":234,"o":241.48,"t":"2026-09-21T17:00:00Z","v":6010,"vw":241.347779},{"c":241.96,"h":242.16,"l":241.23,"n":411,"o":241.42,"t":"2026-09-21T17:15:00Z","v":9373,"vw":241.826936},{"c":241.87,"h":242.54,"l":241.57,"n":298,"o":241.95,"t":"2026-09-21T17:30:00Z","v":11117,"vw":242.031096},{"c":241.42,"h":242.25,"l":241.42,"n":358,"o":241.975,"t":"2026-09-21T17:45:00Z","v":9414,"vw":241.808065},{"c":242.08,"h":242.08,"l":241.385,"n":229,"o":241.425,"t":"2026-09-21T18:00:00Z","v":4450,"vw":241.593318},{"c":241.67,"h":241.83,"l":241.52,"n":186,"o":241.83,"t":"2026-09-21T18:15:00Z","v":4448,"vw":241.704778},{"c":242.37,"h":242.39,"l":241.61,"n":319,"o":241.67,"t":"2026-09-21T18:30:00Z","v":10660,"vw":242.168856},{"c":241.82,"h":242.2,"l":241.69,"n":355,"o":242.2,"t":"2026-09-21T18:45:00Z","v":4719,"vw":241.892304},{"c":241.5,"h":241.93,"l":241.5,"n":301,"o":241.82,"t":"2026-09-21T19:00:00Z","v":6131,"vw":241.680529},{"c":241.69,"h":241.8,"l":241.37,"n":564,"o":241.505,"t":"2026-09-21T19:15:00Z","v":10806,"vw":241.650587},{"c":241.54,"h":241.96,"l":241.395,"n":592,"o":241.67,"t":"2026-09-21T19:30:00Z","v":13839,"vw":241.642872},{"c":241.67,"h":242.09,"l":241,"n":2248,"o":241.54,"t":"2026-09-21T19:45:00Z","v":66566,"vw":241.460748},{"c":241.46,"h":241.46,"l":241.46,"n":19,"o":241.46,"t":"2026-09-21T20:00:00Z","v":185220,"vw":241.46},{"c":241.66,"h":243,"l":240.7,"n":34,"o":240.7,"t":"2026-09-22T08:00:00Z","v":1168,"vw":241.141186},{"c":241.2,"h":241.2,"l":241.2,"n":17,"o":241.2,"t":"2026-09-22T08:15:00Z","v":315,"vw":241.2},{"c":241.81,"h":242.01,"l":240.5,"n":26,"o":242.01,"t":"2026-09-22T11:00:00Z","v":436,"vw":241.47},{"c":242.46,"h":242.46,"l":242.46,"n":8,"o":242.46,"t":"2026-09-22T13:00:00Z","v":308,"vw":242.46},{"c":240.88,"h":242.11,"l":240.05,"n":158,"o":242.01,"t":"2026-09-22T13:30:00Z","v":10127,"vw":241.676349},{"c":242.08,"h":242.6986,"l":240.94,"n":159,"o":240.94,"t":"2026-09-22T13:45:00Z","v":6921,"vw":242.218163},{"c":243.205,"h":243.205,"l":241.34,"n":262,"o":241.65,"t":"2026-09-22T14:00:00Z","v":6397,"vw":242.310424},{"c":241.51,"h":243.2,"l":241.505,"n":270,"o":243.2,"t":"2026-09-22T14:15:00Z","v":7004,"vw":241.951942},{"c":242.56,"h":242.56,"l":241.455,"n":327,"o":241.91,"t":"2026-09-22T14:30:00Z","v":9288,"vw":241.897325},{"c":242.3,"h":242.975,"l":242.14,"n":274,"o":242.16,"t":"2026-09-22T14:45:00Z","v":7353,"vw":242.531079},{"c":241.84,"h":242.5175,"l":241.5304,"n":422,"o":242.3,"t":"2026-09-22T15:00:00Z","v":14738,"vw":242.043709},{"c":242.645,"h":242.69,"l":241.85,"n":273,"o":241.85,"t":"2026-09-22T15:15:00Z","v":5752,"vw":242.397019},{"c":242.435,"h":242.655,"l":242.11,"n":279,"o":242.655,"t":"2026-09-22T15:30:00Z","v":4889,"vw":242.3435},{"c":241.74,"h":242.34,"l":241.74,"n":268,"o":242.34,"t":"2026-09-22T15:45:00Z","v":5717,"vw":242.10202},{"c":241.48,"h":241.795,"l":240.79,"n":355,"o":241.795,"t":"2026-09-22T16:00:00Z","v":11755,"vw":241.257165},{"c":241.35,"h":241.56,"l":241.19,"n":152,"o":241.53,"t":"2026-09-22T16:15:00Z","v":2397,"vw":241.409475},{"c":241.43,"h":241.8,"l":241.225,"n":199,"o":241.225,"t":"2026-09-22T16:30:00Z","v":6271,"vw":241.60009},{"c":240.82,"h":241.32,"l":240.82,"n":278,"o":241.1473,"t":"2026-09-22T16:45:00Z","v":6922,"vw":241.134727},{"c":240.67,"h":240.92,"l":240.66,"n":158,"o":240.67,"t":"2026-09-22T17:00:00Z","v":3952,"vw":240.783802},{"c":240.4,"h":240.89,"l":240.39,"n":322,"o":240.82,"t":"2026-09-22T17:15:00Z","v":6612,"vw":240.651425},{"c":240.6,"h":240.831,"l":240.26,"n":240,"o":240.765,"t":"2026-09-22T17:30:00Z","v":4378,"vw":240.58746},{"c":240.81,"h":240.81,"l":240.58,"n":194,"o":240.58,"t":"2026-09-22T17:45:00Z","v":3918,"vw":240.695688},{"c":240.855,"h":240.965,"l":240.61,"n":271,"o":240.965,"t":"2026-09-22T18:00:00Z","v":5867,"vw":240.763743},{"c":241.4,"h":241.4,"l":240.915,"n":320,"o":240.97,"t":"2026-09-22T18:15:00Z","v":6277,"vw":241.126504},{"c":241.225,"h":241.595,"l":241.09,"n":354,"o":241.405,"t":"2026-09-22T18:30:00Z","v":6312,"vw":241.34466},{"c":240.87,"h":241.05,"l":240.865,"n":212,"o":241.05,"t":"2026-09-22T18:45:00Z","v":4953,"vw":240.965374},{"c":240.565,"h":241.055,"l":240.5,"n":356,"o":241.055,"t":"2026-09-22T19:00:00Z","v":11744,"vw":240.808845},{"c":240.65,"h":240.91,"l":240.56,"n":635,"o":240.65,"t":"2026-09-22T19:15:00Z","v":14018,"vw":240.700931},{"c":241.43,"h":241.55,"l":240.6275,"n":531,"o":240.6275,"t":"2026-09-22T19:30:00Z","v":11612,"vw":241.263031},{"c":240.68,"h":241.27,"l":239.78,"n":2004,"o":241.26,"t":"2026-09-22T19:45:00Z","v":66569,"vw":240.450922},{"c":240.57,"h":240.57,"l":240.57,"n":49,"o":240.57,"t":"2026-09-22T20:00:00Z","v":190678,"vw":240.57},{"c":241,"h":241,"l":241,"n":7,"o":241,"t":"2026-09-23T08:00:00Z","v":605,"vw":241},{"c":239.91,"h":239.91,"l":239.91,"n":7,"o":239.91,"t":"2026-09-23T09:45:00Z","v":219,"vw":239.91},{"c":239.15,"h":241.17,"l":239,"n":263,"o":239.26,"t":"2026-09-23T13:30:00Z","v":13735,"vw":239.64351},{"c":239.69,"h":239.69,"l":238.885,"n":222,"o":239.67,"t":"2026-09-23T13:45:00Z","v":7167,"vw":239.218381},{"c":241.1,"h":241.17,"l":239.49,"n":443,"o":239.57,"t":"2026-09-23T14:00:00Z","v":21340,"vw":240.369537},{"c":240.8925,"h":241.325,"l":240.41,"n":300,"o":241.31,"t":"2026-09-23T14:15:00Z","v":9611,"vw":240.841052},{"c":238.235,"h":240.87,"l":238.01,"n":572,"o":240.87,"t":"2026-09-23T14:30:00Z","v":17989,"vw":239.347839},{"c":237.36,"h":238.025,"l":236.89,"n":499,"o":237.86,"t":"2026-09-23T14:45:00Z","v":21178,"vw":237.492712},{"c":237.175,"h":237.565,"l":236.85,"n":241,"o":237.52,"t":"2026-09-23T15:00:00Z","v":10809,"vw":237.187632},{"c":236.385,"h":237.49,"l":236.14,"n":483,"o":237.18,"t":"2026-09-23T15:15:00Z","v":13454,"vw":237.083163},{"c":235.8758,"h":236.385,"l":235.37,"n":445,"o":236.385,"t":"2026-09-23T15:30:00Z","v":12303,"vw":235.986392},{"c":235.25,"h":235.895,"l":235.12,"n":373,"o":235.895,"t":"2026-09-23T15:45:00Z","v":13337,"vw":235.390267},{"c":235.8499,"h":235.8499,"l":234.66,"n":645,"o":235.26,"t":"2026-09-23T16:00:00Z","v":23824,"vw":235.118029},{"c":235.11,"h":235.85,"l":235.11,"n":329,"o":235.6025,"t":"2026-09-23T16:15:00Z","v":8382,"vw":235.525491},{"c":233.71,"h":235.24,"l":233.71,"n":658,"o":235.24,"t":"2026-09-23T16:30:00Z","v":18133,"vw":234.630701},{"c":233.29,"h":233.88,"l":233.175,"n":717,"o":233.83,"t":"2026-09-23T16:45:00Z","v":25245,"vw":233.523436},{"c":232.855,"h":233.33,"l":232.695,"n":378,"o":233.315,"t":"2026-09-23T17:00:00Z","v":11457,"vw":233.043608},{"c":232.615,"h":233.1,"l":232.3,"n":568,"o":232.71,"t":"2026-09-23T17:15:00Z","v":22963,"vw":232.72067},{"c":232.8125,"h":233.18,"l":232.615,"n":571,"o":232.615,"t":"2026-09-23T17:30:00Z","v":17363,"vw":232.89465},{"c":232.795,"h":233.2,"l":232.35,"n":401,"o":232.77,"t":"2026-09-23T17:45:00Z","v":9313,"vw":232.693697},{"c":232.81,"h":233.03,"l":231.59,"n":896,"o":232.94,"t":"2026-09-23T18:00:00Z","v":33154,"vw":232.665366},{"c":232.96,"h":233.7,"l":232.2816,"n":966,"o":232.55,"t":"2026-09-23T18:15:00Z","v":51716,"vw":233.009366},{"c":233.4,"h":233.75,"l":232.61,"n":756,"o":232.905,"t":"2026-09-23T18:30:00Z","v":32391,"vw":233.4276},{"c":233.79,"h":233.895,"l":233.39,"n":620,"o":233.39,"t":"2026-09-23T18:45:00Z","v":17726,"vw":233.715532},{"c":233.89,"h":234.235,"l":233.6,"n":742,"o":233.805,"t":"2026-09-23T19:00:00Z","v":26030,"vw":233.905851},{"c":234.53,"h":234.53,"l":233.39,"n":760,"o":233.815,"t":"2026-09-23T19:15:00Z","v":23656,"vw":234.091626},{"c":234.85,"h":234.92,"l":234.3,"n":1016,"o":234.53,"t":"2026-09-23T19:30:00Z","v":36526,"vw":234.697804},{"c":234.96,"h":235.14,"l":234.2,"n":3097,"o":234.79,"t":"2026-09-23T19:45:00Z","v":131381,"vw":234.771855},{"c":234.88,"h":234.88,"l":234.88,"n":45,"o":234.88,"t":"2026-09-23T20:00:00Z","v":113588,"vw":234.88},{"c":237.01,"h":237.01,"l":235,"n":18,"o":235,"t":"2026-09-24T08:00:00Z","v":1204,"vw":235.861429},{"c":234.5,"h":234.51,"l":234.5,"n":3,"o":234.51,"t":"2026-09-24T08:15:00Z","v":359,"vw":234.502793},{"c":235.2,"h":235.2,"l":235.2,"n":8,"o":235.2,"t":"2026-09-24T11:00:00Z","v":401,"vw":235.2},{"c":234.35,"h":235.945,"l":234.11,"n":260,"o":235.82,"t":"2026-09-24T13:30:00Z","v":23979,"vw":235.048654},{"c":234.97,"h":235.485,"l":234.43,"n":390,"o":234.645,"t":"2026-09-24T13:45:00Z","v":12067,"vw":234.895612},{"c":234.44,"h":235.0864,"l":234.38,"n":364,"o":234.97,"t":"2026-09-24T14:00:00Z","v":12814,"vw":234.617987},{"c":233.8,"h":234.75,"l":233.59,"n":354,"o":234.15,"t":"2026-09-24T14:15:00Z","v":23933,"vw":234.222078},{"c":232.315,"h":233.55,"l":232,"n":700,"o":233.37,"t":"2026-09-24T14:30:00Z","v":47659,"vw":232.662572},{"c":233.055,"h":233.985,"l":232.31,"n":418,"o":232.31,"t":"2026-09-24T14:45:00Z","v":16837,"vw":233.107733},{"c":232.6,"h":233.665,"l":232.6,"n":513,"o":233.0425,"t":"2026-09-24T15:00:00Z","v":11623,"vw":233.164954},{"c":232.55,"h":233.185,"l":232.25,"n":343,"o":233.1675,"t":"2026-09-24T15:15:00Z","v":13047,"vw":232.769446},{"c":233.73,"h":233.83,"l":232.54,"n":392,"o":232.54,"t":"2026-09-24T15:30:00Z","v":20955,"vw":233.25217},{"c":233.905,"h":234.24,"l":233.66,"n":342,"o":233.75,"t":"2026-09-24T15:45:00Z","v":10664,"vw":233.911964},{"c":233.935,"h":234.42,"l":233.51,"n":229,"o":233.66,"t":"2026-09-24T16:00:00Z","v":8373,"vw":234.076826},{"c":234.59,"h":235.02,"l":233.845,"n":457,"o":233.845,"t":"2026-09-24T16:15:00Z","v":11337,"vw":234.702911},{"c":234.555,"h":234.745,"l":234.145,"n":228,"o":234.47,"t":"2026-09-24T16:30:00Z","v":13230,"vw":234.423131},{"c":233.8,"h":234.205,"l":233.8,"n":226,"o":234.19,"t":"2026-09-24T16:45:00Z","v":5565,"vw":234.040892},{"c":233.7275,"h":234.07,"l":233.68,"n":303,"o":233.88,"t":"2026-09-24T17:00:00Z","v":5453,"vw":233.85867},{"c":233.485,"h":233.7823,"l":233.11,"n":408,"o":233.42,"t":"2026-09-24T17:15:00Z","v":8328,"vw":233.417707},{"c":233.78,"h":234.88,"l":233.49,"n":407,"o":233.51,"t":"2026-09-24T17:30:00Z","v":15154,"vw":234.32943},{"c":234.28,"h":234.295,"l":233.8,"n":250,"o":234.07,"t":"2026-09-24T17:45:00Z","v":8433,"vw":234.248166},{"c":234.535,"h":234.84,"l":233.98,"n":374,"o":234.28,"t":"2026-09-24T18:00:00Z","v":11466,"vw":234.550882},{"c":235.475,"h":235.69,"l":234.84,"n":421,"o":234.84,"t":"2026-09-24T18:15:00Z","v":10625,"vw":235.233972},{"c":235.4,"h":235.48,"l":234.77,"n":482,"o":235.48,"t":"2026-09-24T18:30:00Z","v":11486,"vw":235.132351},{"c":235.05,"h":235.375,"l":234.93,"n":296,"o":235.37,"t":"2026-09-24T18:45:00Z","v":5925,"vw":235.179743},{"c":234.9975,"h":235.24,"l":234.68,"n":464,"o":235,"t":"2026-09-24T19:00:00Z","v":7698,"vw":234.924495},{"c":235.555,"h":235.89,"l":234.38,"n":590,"o":234.98,"t":"2026-09-24T19:15:00Z","v":19069,"vw":235.293545},{"c":235.6525,"h":235.6525,"l":235.135,"n":779,"o":235.53,"t":"2026-09-24T19:30:00Z","v":21802,"vw":235.404885},{"c":236.21,"h":236.52,"l":235.295,"n":2142,"o":235.86,"t":"2026-09-24T19:45:00Z","v":67861,"vw":236.016818},{"c":236.28,"h":236.28,"l":236.28,"n":28,"o":236.28,"t":"2026-09-24T20:00:00Z","v":92257,"vw":236.28},{"c":236.41,"h":236.41,"l":236.41,"n":2,"o":236.41,"t":"2026-09-24T21:15:00Z","v":105,"vw":236.41},{"c":236.28,"h":236.28,"l":236.28,"n":1,"o":236.28,"t":"2026-09-25T13:00:00Z","v":87200,"vw":236.28},{"c":236.2,"h":239.12,"l":235.77,"n":447,"o":239.12,"t":"2026-09-25T13:30:00Z","v":29354,"vw":237.256791},{"c":236.99,"h":237.03,"l":235.66,"n":131,"o":235.66,"t":"2026-09-25T13:45:00Z","v":5162,"vw":235.985818},{"c":238.38,"h":238.66,"l":236.475,"n":512,"o":236.625,"t":"2026-09-25T14:00:00Z","v":25753,"vw":237.152102},{"c":237.85,"h":238.665,"l":237.47,"n":657,"o":238.6625,"t":"2026-09-25T14:15:00Z","v":84406,"vw":238.112895},{"c":237.69,"h":238.53,"l":237.69,"n":266,"o":238.1,"t":"2026-09-25T14:30:00Z","v":9982,"vw":238.135197},{"c":237.83,"h":238.04,"l":237.15,"n":841,"o":237.66,"t":"2026-09-25T14:45:00Z","v":102189,"vw":237.720689},{"c":237.05,"h":237.655,"l":237.05,"n":269,"o":237.655,"t":"2026-09-25T15:00:00Z","v":36010,"vw":237.33408},{"c":236.63,"h":237.34,"l":236.33,"n":515,"o":236.99,"t":"2026-09-25T15:15:00Z","v":22871,"vw":236.953557},{"c":237.5,"h":237.74,"l":236.885,"n":543,"o":236.97,"t":"2026-09-25T15:30:00Z","v":23565,"vw":237.461607},{"c":237.09,"h":237.58,"l":236.97,"n":431,"o":237.53,"t":"2026-09-25T15:45:00Z","v":16079,"vw":237.249023},{"c":237.89,"h":238.33,"l":237.61,"n":225,"o":237.61,"t":"2026-09-25T16:00:00Z","v":10626,"vw":237.963393},{"c":237.395,"h":237.73,"l":237.36,"n":104,"o":237.73,"t":"2026-09-25T16:15:00Z","v":2615,"vw":237.50187},{"c":237.71,"h":237.855,"l":237.14,"n":255,"o":237.66,"t":"2026-09-25T16:30:00Z","v":7507,"vw":237.521296},{"c":237.69,"h":237.69,"l":237.35,"n":219,"o":237.61,"t":"2026-09-25T16:45:00Z","v":7204,"vw":237.478098},{"c":237.56,"h":237.88,"l":237.5,"n":126,"o":237.87,"t":"2026-09-25T17:00:00Z","v":3549,"vw":237.695457},{"c":237.33,"h":237.5,"l":236.945,"n":456,"o":237.36,"t":"2026-09-25T17:15:00Z","v":20062,"vw":237.206527},{"c":237.455,"h":237.65,"l":237.095,"n":441,"o":237.095,"t":"2026-09-25T17:30:00Z","v":13049,"vw":237.478125},{"c":237.62,"h":237.88,"l":236.99,"n":1025,"o":237.45,"t":"2026-09-25T17:45:00Z","v":54430,"vw":237.3709},{"c":237.12,"h":237.87,"l":236.75,"n":1063,"o":237.8,"t":"2026-09-25T18:00:00Z","v":74133,"vw":237.403729},{"c":236.58,"h":237.1525,"l":236.26,"n":356,"o":237.1525,"t":"2026-09-25T18:15:00Z","v":13945,"vw":236.514557},{"c":236.97,"h":237.205,"l":236.78,"n":265,"o":236.84,"t":"2026-09-25T18:30:00Z","v":10951,"vw":236.913642},{"c":236.9,"h":237.49,"l":236.66,"n":455,"o":237.115,"t":"2026-09-25T18:45:00Z","v":12288,"vw":237.078462},{"c":237.42,"h":237.95,"l":236.77,"n":507,"o":237.02,"t":"2026-09-25T19:00:00Z","v":15971,"vw":237.404321},{"c":237.26,"h":237.55,"l":237,"n":495,"o":237.51,"t":"2026-09-25T19:15:00Z","v":25634,"vw":237.288371},{"c":237.75,"h":237.75,"l":237.2025,"n":722,"o":237.2675,"t":"2026-09-25T19:30:00Z","v":24857,"vw":237.495703},{"c":237.96,"h":238.53,"l":237.25,"n":2374,"o":237.61,"t":"2026-09-25T19:45:00Z","v":75405,"vw":238.064588},{"c":237.95,"h":237.95,"l":237.95,"n":26,"o":237.95,"t":"2026-09-25T20:00:00Z","v":85014,"vw":237.95},{"c":237.96,"h":238.1,"l":237.96,"n":14,"o":238.1,"t":"2026-09-28T08:00:00Z","v":941,"vw":238.054915},{"c":236.3,"h":236.3,"l":236.3,"n":10,"o":236.3,"t":"2026-09-28T09:00:00Z","v":346,"vw":236.3},{"c":237.04,"h":237.549,"l":234.93,"n":248,"o":235.67,"t":"2026-09-28T13:30:00Z","v":15771,"vw":235.795139},{"c":236.27,"h":237.43,"l":235.525,"n":267,"o":237.36,"t":"2026-09-28T13:45:00Z","v":11738,"vw":236.309059},{"c":234.98,"h":236.1,"l":234.98,"n":250,"o":235.835,"t":"2026-09-28T14:00:00Z","v":7267,"vw":235.72553},{"c":236.395,"h":236.6,"l":234.92,"n":283,"o":235.82,"t":"2026-09-28T14:15:00Z","v":9802,"vw":235.702373},{"c":236.46,"h":236.68,"l":236.19,"n":275,"o":236.485,"t":"2026-09-28T14:30:00Z","v":8684,"vw":236.551189},{"c":236.1825,"h":236.99,"l":235.9,"n":444,"o":236.79,"t":"2026-09-28T14:45:00Z","v":13835,"vw":236.365898},{"c":235.735,"h":236.3,"l":235.42,"n":353,"o":235.94,"t":"2026-09-28T15:00:00Z","v":9718,"vw":235.886235},{"c":235.46,"h":236.63,"l":235.455,"n":356,"o":235.57,"t":"2026-09-28T15:15:00Z","v":10589,"vw":235.876939},{"c":235.14,"h":235.68,"l":235.14,"n":217,"o":235.465,"t":"2026-09-28T15:30:00Z","v":4847,"vw":235.369463},{"c":234.86,"h":235.34,"l":234.63,"n":419,"o":235.12,"t":"2026-09-28T15:45:00Z","v":9067,"vw":235.014766},{"c":234.91,"h":235.36,"l":234.8,"n":295,"o":235.08,"t":"2026-09-28T16:00:00Z","v":5280,"vw":235.12331},{"c":235.405,"h":235.405,"l":234.87,"n":437,"o":234.91,"t":"2026-09-28T16:15:00Z","v":9639,"vw":235.124906},{"c":236.32,"h":236.96,"l":235.41,"n":667,"o":235.41,"t":"2026-09-28T16:30:00Z","v":197826,"vw":235.849882},{"c":236.7675,"h":236.77,"l":235.825,"n":383,"o":236.36,"t":"2026-09-28T16:45:00Z","v":9390,"vw":236.198665},{"c":237.06,"h":237.465,"l":236.34,"n":396,"o":236.53,"t":"2026-09-28T17:00:00Z","v":14756,"vw":236.862835},{"c":236.1207,"h":236.88,"l":236.1207,"n":257,"o":236.87,"t":"2026-09-28T17:15:00Z","v":4642,"vw":236.534903},{"c":236.49,"h":236.73,"l":236.14,"n":395,"o":236.22,"t":"2026-09-28T17:30:00Z","v":12149,"vw":236.4203},{"c":236.95,"h":236.95,"l":236.55,"n":221,"o":236.79,"t":"2026-09-28T17:45:00Z","v":4611,"vw":236.75905},{"c":237.95,"h":238.13,"l":236.95,"n":335,"o":236.95,"t":"2026-09-28T18:00:00Z","v":6840,"vw":237.590654},{"c":238.21,"h":238.825,"l":238,"n":426,"o":238.145,"t":"2026-09-28T18:15:00Z","v":12069,"vw":238.252569},{"c":238.205,"h":238.375,"l":238.03,"n":395,"o":238.285,"t":"2026-09-28T18:30:00Z","v":8678,"vw":238.167459},{"c":237.8134,"h":238.35,"l":237.72,"n":530,"o":238.09,"t":"2026-09-28T18:45:00Z","v":12780,"vw":238.007512},{"c":238.26,"h":238.26,"l":237.56,"n":565,"o":237.76,"t":"2026-09-28T19:00:00Z","v":14355,"vw":237.818456},{"c":238.47,"h":238.74,"l":237.89,"n":773,"o":238.09,"t":"2026-09-28T19:15:00Z","v":16454,"vw":238.350512},{"c":238.48,"h":238.58,"l":238.3,"n":817,"o":238.35,"t":"2026-09-28T19:30:00Z","v":17408,"vw":238.433328},{"c":238.28,"h":238.64,"l":237.655,"n":2515,"o":238.64,"t":"2026-09-28T19:45:00Z","v":124175,"vw":238.157243},{"c":238.28,"h":238.28,"l":238.28,"n":55,"o":238.28,"t":"2026-09-28T20:00:00Z","v":145267,"vw":238.28},{"c":238.2,"h":238.28,"l":238.2,"n":2,"o":238.28,"t":"2026-09-28T20:15:00Z","v":7907,"vw":238.237506},{"c":238,"h":239.51,"l":238,"n":40,"o":238,"t":"2026-09-29T08:00:00Z","v":1722,"vw":238.412611},{"c":237.9,"h":238.51,"l":237.5,"n":32,"o":237.55,"t":"2026-09-29T11:45:00Z","v":927,"vw":237.924427},{"c":238.71,"h":238.71,"l":238.71,"n":5,"o":238.71,"t":"2026-09-29T12:00:00Z","v":175,"vw":238.71},{"c":237.9,"h":237.9,"l":237.9,"n":17,"o":237.9,"t":"2026-09-29T12:15:00Z","v":185,"vw":237.9},{"c":239.51,"h":239.51,"l":239.51,"n":6,"o":239.51,"t":"2026-09-29T12:30:00Z","v":237,"vw":239.51},{"c":238.71,"h":238.71,"l":238.71,"n":5,"o":238.71,"t":"2026-09-29T12:45:00Z","v":158,"vw":238.71},{"c":237.78,"h":237.78,"l":237.01,"n":7,"o":237.01,"t":"2026-09-29T13:00:00Z","v":424,"vw":237.410248},{"c":234.23,"h":237.995,"l":233.9622,"n":349,"o":236.3,"t":"2026-09-29T13:30:00Z","v":20426,"vw":236.298162},{"c":235.05,"h":235.43,"l":234.155,"n":342,"o":234.855,"t":"2026-09-29T13:45:00Z","v":19295,"vw":234.948947},{"c":233.605,"h":235.01,"l":233.24,"n":470,"o":235.01,"t":"2026-09-29T14:00:00Z","v":17826,"vw":233.744215},{"c":231.92,"h":234.02,"l":231.23,"n":564,"o":233.595,"t":"2026-09-29T14:15:00Z","v":23401,"vw":232.903842},{"c":231.92,"h":232.23,"l":231.5,"n":368,"o":231.86,"t":"2026-09-29T14:30:00Z","v":8409,"vw":231.784495},{"c":232.12,"h":232.23,"l":231.76,"n":368,"o":232.19,"t":"2026-09-29T14:45:00Z","v":7127,"vw":232.048182},{"c":231.27,"h":231.79,"l":231.06,"n":770,"o":231.79,"t":"2026-09-29T15:00:00Z","v":28021,"vw":231.37808},{"c":231.56,"h":231.56,"l":231.04,"n":354,"o":231.39,"t":"2026-09-29T15:15:00Z","v":7114,"vw":231.323828},{"c":230.43,"h":231.93,"l":230.43,"n":633,"o":231.73,"t":"2026-09-29T15:30:00Z","v":21114,"vw":231.48871},{"c":230.385,"h":231.1496,"l":230.385,"n":475,"o":230.44,"t":"2026-09-29T15:45:00Z","v":11917,"vw":230.714982},{"c":230.73,"h":231.365,"l":230.25,"n":499,"o":230.74,"t":"2026-09-29T16:00:00Z","v":12014,"vw":230.666124},{"c":230.495,"h":230.76,"l":230.26,"n":392,"o":230.745,"t":"2026-09-29T16:15:00Z","v":5548,"vw":230.498482},{"c":229.61,"h":230.55,"l":229.61,"n":463,"o":230.32,"t":"2026-09-29T16:30:00Z","v":9812,"vw":230.256058},{"c":230.24,"h":230.9,"l":229.74,"n":529,"o":229.74,"t":"2026-09-29T16:45:00Z","v":17296,"vw":230.2549},{"c":229.97,"h":230.2999,"l":229.45,"n":437,"o":230.13,"t":"2026-09-29T17:00:00Z","v":17679,"vw":229.906037},{"c":229.47,"h":230,"l":229.455,"n":411,"o":229.98,"t":"2026-09-29T17:15:00Z","v":8520,"vw":229.770773},{"c":230.02,"h":230.1025,"l":229.155,"n":748,"o":229.63,"t":"2026-09-29T17:30:00Z","v":30890,"vw":229.747201},{"c":231.09,"h":231.365,"l":229.99,"n":634,"o":230.035,"t":"2026-09-29T17:45:00Z","v":34749,"vw":230.672553},{"c":232.455,"h":232.7099,"l":231.41,"n":546,"o":231.41,"t":"2026-09-29T18:00:00Z","v":24768,"vw":231.84035},{"c":232.13,"h":232.5075,"l":232.115,"n":261,"o":232.5075,"t":"2026-09-29T18:15:00Z","v":6985,"vw":232.331636},{"c":231.65,"h":232.505,"l":231.65,"n":530,"o":232.37,"t":"2026-09-29T18:30:00Z","v":27305,"vw":232.153313},{"c":230.74,"h":231.675,"l":230.4,"n":493,"o":231.41,"t":"2026-09-29T18:45:00Z","v":19109,"vw":231.257127},{"c":231.3,"h":231.465,"l":230.75,"n":465,"o":230.75,"t":"2026-09-29T19:00:00Z","v":14997,"vw":231.098602},{"c":231.695,"h":231.695,"l":231.15,"n":599,"o":231.26,"t":"2026-09-29T19:15:00Z","v":73292,"vw":231.407632},{"c":232.35,"h":232.525,"l":231.43,"n":818,"o":231.58,"t":"2026-09-29T19:30:00Z","v":88903,"vw":232.125537},{"c":232.31,"h":232.73,"l":231.71,"n":2654,"o":232.305,"t":"2026-09-29T19:45:00Z","v":98141,"vw":232.354953},{"c":232.35,"h":232.35,"l":232.35,"n":56,"o":232.35,"t":"2026-09-29T20:00:00Z","v":81929,"vw":232.35},{"c":232.35,"h":232.35,"l":232.35,"n":1,"o":232.35,"t":"2026-09-29T20:45:00Z","v":416,"vw":232.35},{"c":232.35,"h":232.35,"l":232.35,"n":18,"o":232.35,"t":"2026-09-29T23:00:00Z","v":655,"vw":232.35},{"c":233.91,"h":233.91,"l":233,"n":30,"o":233,"t":"2026-09-30T08:00:00Z","v":1216,"vw":233.391973},{"c":234.1,"h":234.1,"l":234.1,"n":1,"o":234.1,"t":"2026-09-30T11:30:00Z","v":100,"vw":234.1},{"c":234,"h":234,"l":234,"n":1,"o":234,"t":"2026-09-30T13:00:00Z","v":2900,"vw":234},{"c":232.675,"h":233.845,"l":230.83,"n":334,"o":231.6,"t":"2026-09-30T13:30:00Z","v":32930,"vw":232.617969},{"c":230.785,"h":232.75,"l":230.39,"n":511,"o":232.2401,"t":"2026-09-30T13:45:00Z","v":34687,"vw":231.75127},{"c":232.015,"h":232.65,"l":230.72,"n":530,"o":230.785,"t":"2026-09-30T14:00:00Z","v":24537,"vw":231.483199},{"c":232.61,"h":232.75,"l":231.7,"n":301,"o":232,"t":"2026-09-30T14:15:00Z","v":7857,"vw":232.119373},{"c":233.05,"h":233.285,"l":232.61,"n":196,"o":232.61,"t":"2026-09-30T14:30:00Z","v":19815,"vw":232.925601},{"c":233.63,"h":234.045,"l":233.24,"n":292,"o":233.41,"t":"2026-09-30T14:45:00Z","v":44336,"vw":233.516864},{"c":233.485,"h":233.69,"l":233.02,"n":408,"o":233.635,"t":"2026-09-30T15:00:00Z","v":19749,"vw":233.241416},{"c":234.6962,"h":234.7675,"l":233.535,"n":336,"o":233.87,"t":"2026-09-30T15:15:00Z","v":11302,"vw":234.133754},{"c":233.435,"h":234.545,"l":233.09,"n":482,"o":234.545,"t":"2026-09-30T15:30:00Z","v":17556,"vw":234.045417},{"c":234.61,"h":234.61,"l":233.53,"n":158,"o":233.8,"t":"2026-09-30T15:45:00Z","v":7554,"vw":233.912309},{"c":233.635,"h":234.44,"l":233.3,"n":297,"o":234.13,"t":"2026-09-30T16:00:00Z","v":7393,"vw":233.999627},{"c":233.075,"h":233.29,"l":232.68,"n":240,"o":233.08,"t":"2026-09-30T16:15:00Z","v":6188,"vw":233.048193},{"c":233.87,"h":234.06,"l":233.07,"n":387,"o":233.07,"t":"2026-09-30T16:30:00Z","v":31520,"vw":233.570842},{"c":234.02,"h":234.38,"l":233.835,"n":273,"o":233.835,"t":"2026-09-30T16:45:00Z","v":7131,"vw":234.026},{"c":235.325,"h":235.46,"l":234.02,"n":444,"o":234.02,"t":"2026-09-30T17:00:00Z","v":28055,"vw":234.951738},{"c":235.11,"h":235.3,"l":235.015,"n":368,"o":235.18,"t":"2026-09-30T17:15:00Z","v":12720,"vw":235.110418},{"c":235.29,"h":235.635,"l":235.1,"n":351,"o":235.19,"t":"2026-09-30T17:30:00Z","v":9593,"vw":235.283136},{"c":235.39,"h":235.59,"l":235.3,"n":316,"o":235.45,"t":"2026-09-30T17:45:00Z","v":7664,"vw":235.436274},{"c":235.075,"h":235.63,"l":234.7901,"n":487,"o":235.34,"t":"2026-09-30T18:00:00Z","v":18835,"vw":235.143293},{"c":234.36,"h":236,"l":234.16,"n":931,"o":234.9,"t":"2026-09-30T18:15:00Z","v":77660,"vw":235.11266},{"c":232.84,"h":234.52,"l":232.765,"n":761,"o":234.03,"t":"2026-09-30T18:30:00Z","v":28887,"vw":233.266856},{"c":232.55,"h":233.45,"l":232.22,"n":787,"o":232.815,"t":"2026-09-30T18:45:00Z","v":41625,"vw":232.853565},{"c":232.15,"h":232.38,"l":231.77,"n":828,"o":232.2,"t":"2026-09-30T19:00:00Z","v":32507,"vw":232.069771},{"c":232.59,"h":232.59,"l":232.03,"n":693,"o":232.21,"t":"2026-09-30T19:15:00Z","v":20828,"vw":232.273824},{"c":232,"h":232.76,"l":231.97,"n":1079,"o":232.62,"t":"2026-09-30T19:30:00Z","v":34717,"vw":232.323499},{"c":231.54,"h":232.26,"l":231.11,"n":3000,"o":231.97,"t":"2026-09-30T19:45:00Z","v":120423,"vw":231.749207},{"c":231.52,"h":231.52,"l":231.52,"n":34,"o":231.52,"t":"2026-09-30T20:00:00Z","v":183541,"vw":231.52},{"c":232.4,"h":232.4,"l":232.4,"n":1,"o":232.4,"t":"2026-09-30T20:15:00Z","v":29400,"vw":232.4},{"c":227.76,"h":227.76,"l":227.76,"n":1,"o":227.76,"t":"2026-09-30T21:00:00Z","v":100,"vw":227.76},{"c":232.01,"h":232.41,"l":231.7,"n":33,"o":231.7,"t":"2026-10-01T08:00:00Z","v":1582,"vw":231.948855},{"c":231.2,"h":231.2,"l":231.2,"n":1,"o":231.2,"t":"2026-10-01T09:30:00Z","v":401,"vw":231.2},{"c":231.52,"h":231.52,"l":231.52,"n":1,"o":231.52,"t":"2026-10-01T12:00:00Z","v":353,"vw":231.52},{"c":231.5,"h":231.5,"l":231.5,"n":19,"o":231.5,"t":"2026-10-01T12:45:00Z","v":439,"vw":231.5},{"c":232.18,"h":232.7083,"l":229.85,"n":362,"o":230.33,"t":"2026-10-01T13:30:00Z","v":25746,"vw":230.710901},{"c":231.535,"h":232.83,"l":230.65,"n":355,"o":231.71,"t":"2026-10-01T13:45:00Z","v":18801,"vw":231.364165},{"c":231.88,"h":232.275,"l":230.31,"n":395,"o":231.335,"t":"2026-10-01T14:00:00Z","v":25320,"vw":231.251164},{"c":232.025,"h":232.46,"l":231.45,"n":319,"o":231.85,"t":"2026-10-01T14:15:00Z","v":9862,"vw":231.679004},{"c":232.41,"h":232.76,"l":231.79,"n":417,"o":232.09,"t":"2026-10-01T14:30:00Z","v":18216,"vw":232.218131},{"c":233.16,"h":233.61,"l":232.31,"n":410,"o":232.44,"t":"2026-10-01T14:45:00Z","v":24479,"vw":232.983543},{"c":233.34,"h":233.565,"l":232.43,"n":515,"o":232.82,"t":"2026-10-01T15:00:00Z","v":18931,"vw":233.297913},{"c":232.73,"h":234.06,"l":232.71,"n":704,"o":233.325,"t":"2026-10-01T15:15:00Z","v":25732,"vw":233.520213},{"c":232.705,"h":233.36,"l":232.55,"n":475,"o":232.745,"t":"2026-10-01T15:30:00Z","v":20659,"vw":232.932184},{"c":233.73,"h":233.73,"l":232.55,"n":340,"o":232.64,"t":"2026-10-01T15:45:00Z","v":7803,"vw":233.047074},{"c":233,"h":234.37,"l":232.88,"n":509,"o":233.585,"t":"2026-10-01T16:00:00Z","v":29914,"vw":233.6504},{"c":233.32,"h":233.5,"l":232.6,"n":347,"o":233.07,"t":"2026-10-01T16:15:00Z","v":17142,"vw":233.02356},{"c":233.06,"h":233.49,"l":232.94,"n":395,"o":233.115,"t":"2026-10-01T16:30:00Z","v":54569,"vw":233.177807},{"c":232.67,"h":233,"l":232.455,"n":339,"o":233,"t":"2026-10-01T16:45:00Z","v":14180,"vw":232.750291},{"c":233.55,"h":233.55,"l":233.08,"n":156,"o":233.1,"t":"2026-10-01T17:00:00Z","v":5415,"vw":233.255447},{"c":233.7,"h":233.98,"l":233.425,"n":703,"o":233.925,"t":"2026-10-01T17:15:00Z","v":18502,"vw":233.829196},{"c":233.44,"h":233.77,"l":233.44,"n":245,"o":233.705,"t":"2026-10-01T17:30:00Z","v":7825,"vw":233.521345},{"c":232.935,"h":233.64,"l":232.36,"n":542,"o":233.64,"t":"2026-10-01T17:45:00Z","v":18916,"vw":232.844385},{"c":233.5,"h":233.5,"l":232.42,"n":415,"o":233.14,"t":"2026-10-01T18:00:00Z","v":18823,"vw":232.528638},{"c":233.735,"h":233.79,"l":232.96,"n":276,"o":233.3025,"t":"2026-10-01T18:15:00Z","v":6196,"vw":233.464117},{"c":233.515,"h":233.87,"l":233.44,"n":272,"o":233.72,"t":"2026-10-01T18:30:00Z","v":6167,"vw":233.65748},{"c":233.215,"h":233.49,"l":233.07,"n":408,"o":233.415,"t":"2026-10-01T18:45:00Z","v":10247,"vw":233.342874},{"c":233.385,"h":233.68,"l":233.06,"n":609,"o":233.22,"t":"2026-10-01T19:00:00Z","v":14361,"vw":233.334753},{"c":234.125,"h":234.25,"l":233.37,"n":626,"o":233.37,"t":"2026-10-01T19:15:00Z","v":17970,"vw":233.811857},{"c":234.125,"h":234.47,"l":233.845,"n":1196,"o":234.1025,"t":"2026-10-01T19:30:00Z","v":44334,"vw":234.145116},{"c":233,"h":234.41,"l":232.455,"n":2842,"o":234.23,"t":"2026-10-01T19:45:00Z","v":142132,"vw":233.182328},{"c":233.01,"h":233.01,"l":233.01,"n":40,"o":233.01,"t":"2026-10-01T20:00:00Z","v":92185,"vw":233.01},{"c":233.01,"h":233.01,"l":233.01,"n":1,"o":233.01,"t":"2026-10-01T20:15:00Z","v":1271,"vw":233.01},{"c":233.5,"h":233.5,"l":233.5,"n":9,"o":233.5,"t":"2026-10-02T08:00:00Z","v":607,"vw":233.5},{"c":234.5,"h":234.5,"l":234.5,"n":14,"o":234.5,"t":"2026-10-02T08:15:00Z","v":212,"vw":234.5},{"c":232.39,"h":234.305,"l":231.7001,"n":268,"o":233.4,"t":"2026-10-02T13:30:00Z","v":19243,"vw":233.22157},{"c":232.87,"h":233.23,"l":232.31,"n":234,"o":232.5,"t":"2026-10-02T13:45:00Z","v":12668,"vw":232.813523},{"c":235.07,"h":235.21,"l":233.25,"n":417,"o":233.69,"t":"2026-10-02T14:00:00Z","v":13661,"vw":234.508521},{"c":235.025,"h":235.025,"l":233.63,"n":340,"o":234.79,"t":"2026-10-02T14:15:00Z","v":8521,"vw":234.265566},{"c":235.225,"h":235.73,"l":234.56,"n":593,"o":234.7925,"t":"2026-10-02T14:30:00Z","v":21001,"vw":234.962855},{"c":236.12,"h":236.52,"l":234.84,"n":364,"o":235.225,"t":"2026-10-02T14:45:00Z","v":23981,"vw":235.82927},{"c":234.985,"h":236.175,"l":234.87,"n":241,"o":236.15,"t":"2026-10-02T15:00:00Z","v":7885,"vw":235.556597},{"c":235.23,"h":235.47,"l":234.68,"n":312,"o":235.025,"t":"2026-10-02T15:15:00Z","v":9524,"vw":235.117356},{"c":235.2,"h":235.395,"l":235.005,"n":270,"o":235.31,"t":"2026-10-02T15:30:00Z","v":10231,"vw":235.150471},{"c":235.34,"h":235.53,"l":234.98,"n":317,"o":235.495,"t":"2026-10-02T15:45:00Z","v":5887,"vw":235.281849},{"c":235.2,"h":235.36,"l":234.92,"n":569,"o":235.36,"t":"2026-10-02T16:00:00Z","v":12923,"vw":235.087656},{"c":235.6,"h":235.6,"l":235.14,"n":281,"o":235.52,"t":"2026-10-02T16:15:00Z","v":5142,"vw":235.369318},{"c":235.72,"h":235.97,"l":235.465,"n":274,"o":235.465,"t":"2026-10-02T16:30:00Z","v":5220,"vw":235.7686},{"c":235.8,"h":236.04,"l":235.29,"n":484,"o":235.49,"t":"2026-10-02T16:45:00Z","v":15053,"vw":235.660874},{"c":235.99,"h":236.21,"l":235.605,"n":297,"o":236.105,"t":"2026-10-02T17:00:00Z","v":5846,"vw":235.886536},{"c":235.97,"h":236.51,"l":235.96,"n":453,"o":235.995,"t":"2026-10-02T17:15:00Z","v":9758,"vw":236.170345},{"c":236.205,"h":236.695,"l":235.84,"n":356,"o":236.145,"t":"2026-10-02T17:30:00Z","v":7997,"vw":236.358298},{"c":236.3385,"h":236.405,"l":236.025,"n":367,"o":236.025,"t":"2026-10-02T17:45:00Z","v":6535,"vw":236.269276},{"c":237.17,"h":237.17,"l":236.53,"n":459,"o":236.69,"t":"2026-10-02T18:00:00Z","v":11550,"vw":236.802041},{"c":237.605,"h":237.72,"l":237.17,"n":441,"o":237.19,"t":"2026-10-02T18:15:00Z","v":12875,"vw":237.452239},{"c":237.42,"h":237.625,"l":237.09,"n":435,"o":237.605,"t":"2026-10-02T18:30:00Z","v":9381,"vw":237.412585},{"c":237.73,"h":237.77,"l":237.295,"n":596,"o":237.31,"t":"2026-10-02T18:45:00Z","v":9374,"vw":237.537959},{"c":236.505,"h":237.73,"l":236.4825,"n":806,"o":237.64,"t":"2026-10-02T19:00:00Z","v":20867,"vw":237.060569},{"c":235.82,"h":236.505,"l":235.615,"n":667,"o":236.505,"t":"2026-10-02T19:15:00Z","v":17479,"vw":236.055791},{"c":235.485,"h":236.035,"l":235.29,"n":855,"o":235.84,"t":"2026-10-02T19:30:00Z","v":24751,"vw":235.804494},{"c":235.55,"h":236.16,"l":235.28,"n":2692,"o":235.37,"t":"2026-10-02T19:45:00Z","v":87985,"vw":235.765986},{"c":235.67,"h":235.67,"l":235.67,"n":41,"o":235.67,"t":"2026-10-02T20:00:00Z","v":218918,"vw":235.67},{"c":235.53,"h":238.87,"l":234.755,"n":344,"o":235.51,"t":"2026-10-05T13:30:00Z","v":16688,"vw":236.414358},{"c":236.285,"h":236.29,"l":234.245,"n":374,"o":235.62,"t":"2026-10-05T13:45:00Z","v":9343,"vw":235.207139},{"c":235.67,"h":237.57,"l":235,"n":422,"o":236.285,"t":"2026-10-05T14:00:00Z","v":20955,"vw":236.038761},{"c":235.555,"h":236.43,"l":235.365,"n":483,"o":236.34,"t":"2026-10-05T14:15:00Z","v":11830,"vw":235.941811},{"c":236.015,"h":236.015,"l":234.12,"n":589,"o":235.4,"t":"2026-10-05T14:30:00Z","v":20573,"vw":234.984537},{"c":235.04,"h":235.63,"l":234.77,"n":393,"o":235.34,"t":"2026-10-05T14:45:00Z","v":10846,"vw":235.142968},{"c":235.395,"h":235.55,"l":235.07,"n":572,"o":235.085,"t":"2026-10-05T15:00:00Z","v":15664,"vw":235.215657},{"c":236.12,"h":236.28,"l":235.4901,"n":483,"o":235.62,"t":"2026-10-05T15:15:00Z","v":10008,"vw":235.897466},{"c":236.205,"h":236.5198,"l":236.02,"n":672,"o":236.44,"t":"2026-10-05T15:30:00Z","v":14054,"vw":236.279224},{"c":236.915,"h":236.98,"l":236.08,"n":480,"o":236.21,"t":"2026-10-05T15:45:00Z","v":9120,"vw":236.571176},{"c":237.29,"h":237.3,"l":236.7,"n":409,"o":236.72,"t":"2026-10-05T16:00:00Z","v":9672,"vw":236.85143},{"c":237.41,"h":237.5,"l":236.75,"n":422,"o":237.34,"t":"2026-10-05T16:15:00Z","v":12140,"vw":237.033883},{"c":237.735,"h":237.765,"l":237.15,"n":380,"o":237.37,"t":"2026-10-05T16:30:00Z","v":10455,"vw":237.368077},{"c":236.23,"h":237.82,"l":236.21,"n":368,"o":237.745,"t":"2026-10-05T16:45:00Z","v":14876,"vw":237.033994},{"c":236.64,"h":236.7,"l":236.13,"n":234,"o":236.505,"t":"2026-10-05T17:00:00Z","v":5527,"vw":236.507489},{"c":237.05,"h":237.05,"l":236.455,"n":428,"o":236.49,"t":"2026-10-05T17:15:00Z","v":9138,"vw":236.677225},{"c":237.3,"h":237.435,"l":236.82,"n":514,"o":237.15,"t":"2026-10-05T17:30:00Z","v":8866,"vw":237.253196},{"c":237.19,"h":237.49,"l":237.01,"n":503,"o":237.08,"t":"2026-10-05T17:45:00Z","v":39419,"vw":237.168875},{"c":237.07,"h":237.48,"l":237.03,"n":542,"o":237.255,"t":"2026-10-05T18:00:00Z","v":8443,"vw":237.198138},{"c":237.29,"h":237.54,"l":236.9,"n":455,"o":237.14,"t":"2026-10-05T18:15:00Z","v":20747,"vw":236.981451},{"c":237.515,"h":237.66,"l":237.13,"n":379,"o":237.27,"t":"2026-10-05T18:30:00Z","v":12115,"vw":237.337081},{"c":237.26,"h":237.58,"l":236.96,"n":587,"o":237.405,"t":"2026-10-05T18:45:00Z","v":13570,"vw":237.214372},{"c":238.105,"h":238.37,"l":237.315,"n":494,"o":237.3275,"t":"2026-10-05T19:00:00Z","v":11397,"vw":237.826604},{"c":238.64,"h":238.83,"l":237.96,"n":613,"o":238.36,"t":"2026-10-05T19:15:00Z","v":15725,"vw":238.289217},{"c":237.63,"h":238.51,"l":237.235,"n":943,"o":238.51,"t":"2026-10-05T19:30:00Z","v":42333,"vw":237.812792},{"c":236.15,"h":237.61,"l":235.33,"n":2749,"o":237.61,"t":"2026-10-05T19:45:00Z","v":93578,"vw":236.224093},{"c":236.04,"h":236.04,"l":236.04,"n":44,"o":236.04,"t":"2026-10-05T20:00:00Z","v":352163,"vw":236.04},{"c":236.31,"h":236.4,"l":234.12,"n":271,"o":236.4,"t":"2026-10-06T13:30:00Z","v":13825,"vw":236.122912},{"c":235.025,"h":235.81,"l":234.865,"n":170,"o":235.57,"t":"2026-10-06T13:45:00Z","v":5238,"vw":235.064593},{"c":232.73,"h":234.965,"l":232.03,"n":448,"o":234.965,"t":"2026-10-06T14:00:00Z","v":15906,"vw":232.960531},{"c":231.14,"h":232.25,"l":230.8,"n":549,"o":231.93,"t":"2026-10-06T14:15:00Z","v":17121,"vw":231.162226},{"c":230.34,"h":231.41,"l":230.31,"n":474,"o":230.68,"t":"2026-10-06T14:30:00Z","v":13840,"vw":230.837773},{"c":232.465,"h":232.59,"l":230.82,"n":512,"o":230.87,"t":"2026-10-06T14:45:00Z","v":19710,"vw":231.502671},{"c":232.975,"h":233.46,"l":232.15,"n":454,"o":232.485,"t":"2026-10-06T15:00:00Z","v":12263,"vw":232.784589},{"c":234.315,"h":234.315,"l":232.74,"n":312,"o":232.74,"t":"2026-10-06T15:15:00Z","v":7084,"vw":233.585781},{"c":234.535,"h":234.56,"l":233.98,"n":399,"o":234.56,"t":"2026-10-06T15:30:00Z","v":9787,"vw":234.32446},{"c":233.77,"h":234.39,"l":233.26,"n":563,"o":234.385,"t":"2026-10-06T15:45:00Z","v":18167,"vw":233.730337},{"c":231.525,"h":233.785,"l":231.275,"n":739,"o":233.76,"t":"2026-10-06T16:00:00Z","v":23245,"vw":232.318413},{"c":230.25,"h":231.93,"l":230.25,"n":733,"o":231.17,"t":"2026-10-06T16:15:00Z","v":61586,"vw":230.976154},{"c":230.925,"h":232.21,"l":230.04,"n":556,"o":230.36,"t":"2026-10-06T16:30:00Z","v":16486,"vw":230.877669},{"c":230.74,"h":232.02,"l":230.5,"n":870,"o":231.16,"t":"2026-10-06T16:45:00Z","v":80598,"vw":231.460289},{"c":229.72,"h":230.92,"l":229.315,"n":673,"o":230.42,"t":"2026-10-06T17:00:00Z","v":37742,"vw":229.931795},{"c":229.195,"h":229.785,"l":228.7,"n":400,"o":229.73,"t":"2026-10-06T17:15:00Z","v":12597,"vw":229.335145},{"c":230.255,"h":230.57,"l":229.22,"n":673,"o":229.295,"t":"2026-10-06T17:30:00Z","v":33454,"vw":230.000257},{"c":231.29,"h":231.49,"l":230.03,"n":466,"o":230.24,"t":"2026-10-06T17:45:00Z","v":14965,"vw":230.890843},{"c":231.36,"h":231.48,"l":231.025,"n":238,"o":231.27,"t":"2026-10-06T18:00:00Z","v":9925,"vw":231.162858},{"c":231.925,"h":232.06,"l":231.4,"n":286,"o":231.4,"t":"2026-10-06T18:15:00Z","v":9594,"vw":231.864231},{"c":232.43,"h":232.84,"l":231.915,"n":576,"o":231.915,"t":"2026-10-06T18:30:00Z","v":34459,"vw":232.137791},{"c":232.315,"h":232.54,"l":232.08,"n":374,"o":232.52,"t":"2026-10-06T18:45:00Z","v":13360,"vw":232.295671},{"c":231.355,"h":232.31,"l":231.355,"n":519,"o":232.31,"t":"2026-10-06T19:00:00Z","v":13459,"vw":231.922348},{"c":231.23,"h":231.4603,"l":231.09,"n":343,"o":231.355,"t":"2026-10-06T19:15:00Z","v":6772,"vw":231.299214},{"c":231.245,"h":231.27,"l":230.58,"n":966,"o":231.2,"t":"2026-10-06T19:30:00Z","v":25787,"vw":231.006815},{"c":231.46,"h":232.19,"l":230.54,"n":2549,"o":230.84,"t":"2026-10-06T19:45:00Z","v":126750,"vw":231.424961},{"c":231.39,"h":231.39,"l":231.39,"n":33,"o":231.39,"t":"2026-10-06T20:00:00Z","v":155339,"vw":231.39},{"c":232.45,"h":232.45,"l":232.45,"n":8,"o":232.45,"t":"2026-10-07T08:00:00Z","v":352,"vw":232.45},{"c":229.02,"h":229.02,"l":229.02,"n":12,"o":229.02,"t":"2026-10-07T13:15:00Z","v":1009,"vw":229.02},{"c":230.11,"h":231.8499,"l":227,"n":266,"o":229.62,"t":"2026-10-07T13:30:00Z","v":21525,"vw":229.747312},{"c":232.05,"h":232.05,"l":229.76,"n":302,"o":230.53,"t":"2026-10-07T13:45:00Z","v":29937,"vw":231.314193},{"c":232.41,"h":232.82,"l":231.185,"n":388,"o":231.6,"t":"2026-10-07T14:00:00Z","v":19963,"vw":232.054532},{"c":232.89,"h":233.27,"l":232.435,"n":345,"o":232.435,"t":"2026-10-07T14:15:00Z","v":11592,"vw":232.806925},{"c":233.43,"h":233.74,"l":232.17,"n":437,"o":232.525,"t":"2026-10-07T14:30:00Z","v":26267,"vw":232.652302},{"c":233.7,"h":233.78,"l":233.11,"n":397,"o":233.11,"t":"2026-10-07T14:45:00Z","v":7987,"vw":233.55857},{"c":233.705,"h":233.705,"l":232.925,"n":392,"o":233.67,"t":"2026-10-07T15:00:00Z","v":9341,"vw":233.442245},{"c":234.505,"h":234.505,"l":233.72,"n":174,"o":233.72,"t":"2026-10-07T15:15:00Z","v":4414,"vw":234.086698},{"c":234.52,"h":234.76,"l":234.32,"n":312,"o":234.645,"t":"2026-10-07T15:30:00Z","v":9021,"vw":234.641804},{"c":235.18,"h":235.36,"l":234.48,"n":457,"o":234.48,"t":"2026-10-07T15:45:00Z","v":13234,"vw":234.881144},{"c":235.1,"h":235.54,"l":234.675,"n":217,"o":235.36,"t":"2026-10-07T16:00:00Z","v":6147,"vw":235.126099},{"c":234.615,"h":235.195,"l":234.5,"n":221,"o":235.195,"t":"2026-10-07T16:15:00Z","v":9956,"vw":234.914276},{"c":233.45,"h":234.71,"l":233.42,"n":317,"o":234.6,"t":"2026-10-07T16:30:00Z","v":8690,"vw":234.302541},{"c":233.795,"h":233.91,"l":233.64,"n":115,"o":233.74,"t":"2026-10-07T16:45:00Z","v":4445,"vw":233.760749},{"c":234,"h":234.38,"l":233.795,"n":299,"o":233.795,"t":"2026-10-07T17:00:00Z","v":8066,"vw":234.025948},{"c":233.76,"h":233.79,"l":233.45,"n":144,"o":233.66,"t":"2026-10-07T17:15:00Z","v":5355,"vw":233.607226},{"c":233.615,"h":234.02,"l":233.55,"n":233,"o":233.86,"t":"2026-10-07T17:30:00Z","v":7296,"vw":233.817811},{"c":233.65,"h":233.71,"l":233.45,"n":241,"o":233.63,"t":"2026-10-07T17:45:00Z","v":5764,"vw":233.566751},{"c":233.8975,"h":234.2475,"l":233.67,"n":285,"o":233.67,"t":"2026-10-07T18:00:00Z","v":7965,"vw":233.969447},{"c":234.02,"h":234.02,"l":233.755,"n":122,"o":233.755,"t":"2026-10-07T18:15:00Z","v":2658,"vw":233.833585},{"c":233.28,"h":234.18,"l":233.255,"n":411,"o":234.06,"t":"2026-10-07T18:30:00Z","v":10248,"vw":233.775556},{"c":233.09,"h":233.28,"l":233.0587,"n":251,"o":233.28,"t":"2026-10-07T18:45:00Z","v":5479,"vw":233.12936},{"c":232.6475,"h":233.095,"l":232.61,"n":408,"o":233.095,"t":"2026-10-07T19:00:00Z","v":10074,"vw":232.778753},{"c":232.37,"h":233.17,"l":231.78,"n":756,"o":232.59,"t":"2026-10-07T19:15:00Z","v":30917,"vw":232.451888},{"c":231.33,"h":232.08,"l":231.33,"n":581,"o":232.08,"t":"2026-10-07T19:30:00Z","v":18663,"vw":231.655371},{"c":231.17,"h":232.42,"l":230.9,"n":2162,"o":231.28,"t":"2026-10-07T19:45:00Z","v":94814,"vw":231.363636},{"c":231.19,"h":231.19,"l":231.19,"n":35,"o":231.19,"t":"2026-10-07T20:00:00Z","v":156473,"vw":231.19},{"c":231.45,"h":231.45,"l":231.45,"n":21,"o":231.45,"t":"2026-10-08T08:15:00Z","v":512,"vw":231.45},{"c":226.19,"h":229.33,"l":226.06,"n":722,"o":228.55,"t":"2026-10-08T13:30:00Z","v":63918,"vw":227.916766},{"c":225.48,"h":226.82,"l":225.15,"n":1037,"o":226.5525,"t":"2026-10-08T13:45:00Z","v":40758,"vw":226.03277},{"c":221.93,"h":225.87,"l":221.62,"n":1484,"o":225.82,"t":"2026-10-08T14:00:00Z","v":71921,"vw":223.181548},{"c":219.455,"h":221.92,"l":218.85,"n":1155,"o":221.92,"t":"2026-10-08T14:15:00Z","v":63309,"vw":220.275545},{"c":219.33,"h":219.92,"l":218.22,"n":1120,"o":219.455,"t":"2026-10-08T14:30:00Z","v":64846,"vw":219.166277},{"c":218.75,"h":219.56,"l":217.6695,"n":1245,"o":219.27,"t":"2026-10-08T14:45:00Z","v":68925,"vw":218.817671},{"c":217.365,"h":219.295,"l":217.32,"n":754,"o":218.79,"t":"2026-10-08T15:00:00Z","v":53078,"vw":218.076474},{"c":217,"h":218.365,"l":217,"n":735,"o":217.46,"t":"2026-10-08T15:15:00Z","v":32719,"vw":217.952706},{"c":216.035,"h":217.04,"l":215.28,"n":649,"o":216.9625,"t":"2026-10-08T15:30:00Z","v":22409,"vw":216.259876},{"c":215.755,"h":215.94,"l":214.68,"n":526,"o":215.7,"t":"2026-10-08T15:45:00Z","v":19630,"vw":215.458512},{"c":216.04,"h":217.86,"l":215.56,"n":821,"o":216.095,"t":"2026-10-08T16:00:00Z","v":44572,"vw":216.548126},{"c":217.7,"h":218.29,"l":215.605,"n":1035,"o":215.605,"t":"2026-10-08T16:15:00Z","v":48649,"vw":217.037448},{"c":218.875,"h":218.885,"l":217.605,"n":699,"o":217.74,"t":"2026-10-08T16:30:00Z","v":26839,"vw":217.998336},{"c":220.955,"h":221.32,"l":218.21,"n":1073,"o":218.86,"t":"2026-10-08T16:45:00Z","v":47178,"vw":219.827576},{"c":220.825,"h":221.13,"l":220.26,"n":572,"o":220.96,"t":"2026-10-08T17:00:00Z","v":23432,"vw":220.67296},{"c":221.83,"h":221.935,"l":220.875,"n":490,"o":220.895,"t":"2026-10-08T17:15:00Z","v":15925,"vw":221.295226},{"c":221.055,"h":221.48,"l":220.425,"n":515,"o":221.18,"t":"2026-10-08T17:30:00Z","v":15801,"vw":221.050189},{"c":221.43,"h":221.82,"l":221.32,"n":461,"o":221.39,"t":"2026-10-08T17:45:00Z","v":14699,"vw":221.573067},{"c":222.455,"h":222.47,"l":221.27,"n":393,"o":221.27,"t":"2026-10-08T18:00:00Z","v":12919,"vw":221.943888},{"c":223.59,"h":223.83,"l":222.4,"n":676,"o":222.845,"t":"2026-10-08T18:15:00Z","v":30536,"vw":223.224082},{"c":223.475,"h":223.77,"l":222.85,"n":482,"o":223.71,"t":"2026-10-08T18:30:00Z","v":16902,"vw":223.340099},{"c":223.425,"h":223.9,"l":223.03,"n":540,"o":223.56,"t":"2026-10-08T18:45:00Z","v":21577,"vw":223.427942},{"c":224.26,"h":224.26,"l":223.22,"n":568,"o":223.34,"t":"2026-10-08T19:00:00Z","v":23047,"vw":223.70077},{"c":223.94,"h":224.0835,"l":222.88,"n":551,"o":223.94,"t":"2026-10-08T19:15:00Z","v":16873,"vw":223.598844},{"c":223.66,"h":224.18,"l":223.4,"n":905,"o":224.09,"t":"2026-10-08T19:30:00Z","v":30599,"vw":223.667064},{"c":222.45,"h":223.73,"l":222.1075,"n":2986,"o":223.7,"t":"2026-10-08T19:45:00Z","v":116704,"vw":222.623243},{"c":222.45,"h":222.45,"l":222.45,"n":58,"o":222.45,"t":"2026-10-08T20:00:00Z","v":174798,"vw":222.45},{"c":214.34,"h":227,"l":213.595,"n":1067,"o":222.11,"t":"2026-10-09T13:30:00Z","v":92246,"vw":218.755721},{"c":217.71,"h":218.42,"l":213.2,"n":1400,"o":213.26,"t":"2026-10-09T13:45:00Z","v":78397,"vw":214.96428},{"c":220.06,"h":220.8,"l":217.81,"n":1224,"o":218.07,"t":"2026-10-09T14:00:00Z","v":99779,"vw":219.627258},{"c":219.39,"h":220.045,"l":218.475,"n":617,"o":219.6,"t":"2026-10-09T14:15:00Z","v":50540,"vw":219.400634},{"c":217.01,"h":220,"l":216.86,"n":709,"o":219.58,"t":"2026-10-09T14:30:00Z","v":34473,"vw":218.963365},{"c":217.165,"h":217.32,"l":216.055,"n":644,"o":216.67,"t":"2026-10-09T14:45:00Z","v":21749,"vw":216.416565},{"c":217.2,"h":217.395,"l":216.45,"n":543,"o":217.26,"t":"2026-10-09T15:00:00Z","v":18178,"vw":216.88535},{"c":219.04,"h":219.045,"l":217.355,"n":719,"o":217.48,"t":"2026-10-09T15:15:00Z","v":28376,"vw":218.354602},{"c":219.22,"h":219.6725,"l":219.19,"n":492,"o":219.35,"t":"2026-10-09T15:30:00Z","v":15174,"vw":219.426729},{"c":219.91,"h":220.155,"l":219.2,"n":349,"o":219.21,"t":"2026-10-09T15:45:00Z","v":9936,"vw":219.578769},{"c":218.95,"h":219.77,"l":218.51,"n":514,"o":219.77,"t":"2026-10-09T16:00:00Z","v":15908,"vw":218.952266},{"c":220.4075,"h":220.54,"l":219.05,"n":935,"o":219.11,"t":"2026-10-09T16:15:00Z","v":52974,"vw":219.95741},{"c":220.1,"h":220.47,"l":219.61,"n":749,"o":220.38,"t":"2026-10-09T16:30:00Z","v":43910,"vw":219.958377},{"c":219.67,"h":219.8,"l":219.25,"n":608,"o":219.6954,"t":"2026-10-09T16:45:00Z","v":25507,"vw":219.547856},{"c":219.94,"h":220.375,"l":219.23,"n":750,"o":219.705,"t":"2026-10-09T17:00:00Z","v":36266,"vw":220.034252},{"c":220.055,"h":220.26,"l":219.75,"n":668,"o":220.16,"t":"2026-10-09T17:15:00Z","v":24775,"vw":219.967969},{"c":220.2,"h":220.725,"l":219.26,"n":841,"o":219.89,"t":"2026-10-09T17:30:00Z","v":71103,"vw":220.074082},{"c":220.075,"h":220.64,"l":220.05,"n":396,"o":220.055,"t":"2026-10-09T17:45:00Z","v":17646,"vw":220.261521},{"c":220.0575,"h":220.32,"l":219.69,"n":505,"o":220.175,"t":"2026-10-09T18:00:00Z","v":12985,"vw":220.083851},{"c":220.06,"h":220.84,"l":220.045,"n":544,"o":220.28,"t":"2026-10-09T18:15:00Z","v":24523,"vw":220.334699},{"c":220.21,"h":220.535,"l":219.845,"n":602,"o":219.95,"t":"2026-10-09T18:30:00Z","v":21081,"vw":220.162666},{"c":221.06,"h":221.48,"l":219.92,"n":572,"o":220.11,"t":"2026-10-09T18:45:00Z","v":24402,"vw":220.366332},{"c":220.75,"h":221.14,"l":220.75,"n":496,"o":220.91,"t":"2026-10-09T19:00:00Z","v":15336,"vw":220.918936},{"c":220.19,"h":220.95,"l":220.08,"n":572,"o":220.75,"t":"2026-10-09T19:15:00Z","v":12281,"vw":220.479217},{"c":219.425,"h":220.18,"l":219.425,"n":776,"o":220.18,"t":"2026-10-09T19:30:00Z","v":50706,"vw":219.822263},{"c":218.3,"h":219.39,"l":218.16,"n":4377,"o":219.25,"t":"2026-10-09T19:45:00Z","v":195440,"vw":218.548436},{"c":218.42,"h":218.42,"l":218.34,"n":53,"o":218.34,"t":"2026-10-09T20:00:00Z","v":150586,"vw":218.419925},{"c":220.05,"h":220.05,"l":220.05,"n":3,"o":220.05,"t":"2026-10-12T08:00:00Z","v":102,"vw":220.05},{"c":218.6,"h":218.61,"l":218.6,"n":6,"o":218.61,"t":"2026-10-12T13:00:00Z","v":658,"vw":218.601667},{"c":219.41,"h":220.465,"l":218.2708,"n":371,"o":218.9,"t":"2026-10-12T13:30:00Z","v":24732,"vw":219.033999},{"c":221.34,"h":221.99,"l":219.81,"n":531,"o":219.81,"t":"2026-10-12T13:45:00Z","v":28154,"vw":220.899435},{"c":220.67,"h":221.3,"l":219.67,"n":386,"o":220.83,"t":"2026-10-12T14:00:00Z","v":11564,"vw":220.48304},{"c":219.41,"h":221.22,"l":219.36,"n":572,"o":220.34,"t":"2026-10-12T14:15:00Z","v":21383,"vw":220.412163},{"c":219.29,"h":219.68,"l":218.96,"n":353,"o":219.07,"t":"2026-10-12T14:30:00Z","v":10715,"vw":219.321188},{"c":219.255,"h":219.475,"l":218.82,"n":485,"o":218.99,"t":"2026-10-12T14:45:00Z","v":13271,"vw":219.115103},{"c":219.25,"h":219.9,"l":218.5438,"n":733,"o":219.1675,"t":"2026-10-12T15:00:00Z","v":83287,"vw":219.02277},{"c":219.225,"h":219.435,"l":219.06,"n":381,"o":219.23,"t":"2026-10-12T15:15:00Z","v":13842,"vw":219.267019},{"c":219.07,"h":219.41,"l":219.06,"n":575,"o":219.245,"t":"2026-10-12T15:30:00Z","v":15306,"vw":219.226099},{"c":219.44,"h":219.625,"l":219.17,"n":357,"o":219.17,"t":"2026-10-12T15:45:00Z","v":10405,"vw":219.446701},{"c":218.82,"h":219.68,"l":218.41,"n":446,"o":219.68,"t":"2026-10-12T16:00:00Z","v":14038,"vw":219.161239},{"c":219.095,"h":219.33,"l":218.73,"n":294,"o":218.915,"t":"2026-10-12T16:15:00Z","v":9154,"vw":218.993807},{"c":218.92,"h":219.28,"l":218.87,"n":407,"o":219.065,"t":"2026-10-12T16:30:00Z","v":13030,"vw":219.103759},{"c":218.8,"h":219.08,"l":218.8,"n":392,"o":219.075,"t":"2026-10-12T16:45:00Z","v":12890,"vw":218.999461},{"c":218.835,"h":218.95,"l":218.65,"n":385,"o":218.79,"t":"2026-10-12T17:00:00Z","v":12521,"vw":218.777353},{"c":217.885,"h":219.135,"l":217.46,"n":539,"o":218.83,"t":"2026-10-12T17:15:00Z","v":15958,"vw":218.478911},{"c":217.56,"h":218.37,"l":217.56,"n":430,"o":217.885,"t":"2026-10-12T17:30:00Z","v":12544,"vw":218.007035},{"c":217.98,"h":218.05,"l":217.28,"n":447,"o":217.72,"t":"2026-10-12T17:45:00Z","v":16197,"vw":217.672341},{"c":218.41,"h":218.41,"l":217.68,"n":467,"o":217.8,"t":"2026-10-12T18:00:00Z","v":15069,"vw":217.939088},{"c":218.53,"h":218.67,"l":218.09,"n":455,"o":218.41,"t":"2026-10-12T18:15:00Z","v":14679,"vw":218.459945},{"c":218,"h":218.46,"l":217.415,"n":558,"o":218.46,"t":"2026-10-12T18:30:00Z","v":18703,"vw":217.823733},{"c":217.23,"h":218.18,"l":216.87,"n":628,"o":217.795,"t":"2026-10-12T18:45:00Z","v":19442,"vw":217.647499},{"c":217.705,"h":217.705,"l":217,"n":479,"o":217.185,"t":"2026-10-12T19:00:00Z","v":14517,"vw":217.343449},{"c":217.3625,"h":217.575,"l":217.1,"n":602,"o":217.49,"t":"2026-10-12T19:15:00Z","v":18070,"vw":217.354257},{"c":216.85,"h":217.61,"l":216.57,"n":992,"o":217.25,"t":"2026-10-12T19:30:00Z","v":29727,"vw":217.237524},{"c":216.76,"h":217.32,"l":216.655,"n":3152,"o":216.88,"t":"2026-10-12T19:45:00Z","v":130776,"vw":216.962538},{"c":216.75,"h":216.75,"l":216.75,"n":49,"o":216.75,"t":"2026-10-12T20:00:00Z","v":112546,"vw":216.75},{"c":217,"h":217,"l":217,"n":5,"o":217,"t":"2026-10-12T23:30:00Z","v":803,"vw":217},{"c":214.65,"h":216.86,"l":213.78,"n":431,"o":216.86,"t":"2026-10-13T13:30:00Z","v":37258,"vw":215.532104},{"c":215.14,"h":215.32,"l":213.5321,"n":583,"o":214.5,"t":"2026-10-13T13:45:00Z","v":17567,"vw":214.473978},{"c":215.33,"h":215.9,"l":214.685,"n":508,"o":214.77,"t":"2026-10-13T14:00:00Z","v":16617,"vw":215.168869},{"c":215.4,"h":215.535,"l":214.5,"n":489,"o":215.495,"t":"2026-10-13T14:15:00Z","v":29958,"vw":214.945497},{"c":214.87,"h":215.575,"l":214.4401,"n":277,"o":215.4,"t":"2026-10-13T14:30:00Z","v":7437,"vw":215.078701},{"c":214.05,"h":215.37,"l":214.05,"n":241,"o":214.87,"t":"2026-10-13T14:45:00Z","v":8286,"vw":214.824804},{"c":213.45,"h":213.815,"l":213.01,"n":583,"o":213.81,"t":"2026-10-13T15:00:00Z","v":26809,"vw":213.397969},{"c":212.19,"h":213.33,"l":211.63,"n":856,"o":213.33,"t":"2026-10-13T15:15:00Z","v":32942,"vw":212.335901},{"c":212.36,"h":212.91,"l":212.165,"n":477,"o":212.19,"t":"2026-10-13T15:30:00Z","v":14327,"vw":212.472635},{"c":212.19,"h":212.75,"l":211.865,"n":440,"o":212.48,"t":"2026-10-13T15:45:00Z","v":28376,"vw":212.248454},{"c":211.015,"h":212.015,"l":210.55,"n":549,"o":212.015,"t":"2026-10-13T16:00:00Z","v":29543,"vw":211.397477},{"c":210.24,"h":211.8,"l":210.011,"n":778,"o":211.015,"t":"2026-10-13T16:15:00Z","v":45442,"vw":210.530766},{"c":209.775,"h":210.8969,"l":209.34,"n":752,"o":210.24,"t":"2026-10-13T16:30:00Z","v":34198,"vw":210.100086},{"c":210.2161,"h":210.69,"l":209.77,"n":464,"o":209.95,"t":"2026-10-13T16:45:00Z","v":17310,"vw":210.137448},{"c":210.8875,"h":211.13,"l":210.42,"n":494,"o":210.475,"t":"2026-10-13T17:00:00Z","v":19233,"vw":210.576851},{"c":210.185,"h":210.75,"l":210.08,"n":409,"o":210.75,"t":"2026-10-13T17:15:00Z","v":12007,"vw":210.26673},{"c":210.795,"h":211.07,"l":210.19,"n":424,"o":210.19,"t":"2026-10-13T17:30:00Z","v":18150,"vw":210.72885},{"c":211.27,"h":211.27,"l":210.01,"n":613,"o":210.63,"t":"2026-10-13T17:45:00Z","v":26233,"vw":210.4013},{"c":210.905,"h":211.285,"l":210.86,"n":172,"o":211.275,"t":"2026-10-13T18:00:00Z","v":6066,"vw":211.093096},{"c":211.28,"h":211.425,"l":210.9175,"n":323,"o":210.9175,"t":"2026-10-13T18:15:00Z","v":8791,"vw":211.157023},{"c":211.515,"h":211.56,"l":211.28,"n":241,"o":211.3,"t":"2026-10-13T18:30:00Z","v":7146,"vw":211.485987},{"c":210.5,"h":211.4675,"l":210.21,"n":598,"o":211.2861,"t":"2026-10-13T18:45:00Z","v":17547,"vw":210.94948},{"c":210.71,"h":210.86,"l":210.18,"n":592,"o":210.54,"t":"2026-10-13T19:00:00Z","v":19702,"vw":210.706529},{"c":211.255,"h":211.255,"l":210.05,"n":520,"o":210.57,"t":"2026-10-13T19:15:00Z","v":19827,"vw":210.558234},{"c":211.72,"h":211.785,"l":210.44,"n":1055,"o":211.175,"t":"2026-10-13T19:30:00Z","v":40319,"vw":211.032039},{"c":210.395,"h":211.745,"l":209.54,"n":3134,"o":211.725,"t":"2026-10-13T19:45:00Z","v":145300,"vw":210.518432},{"c":210.39,"h":210.39,"l":210.39,"n":49,"o":210.39,"t":"2026-10-13T20:00:00Z","v":104381,"vw":210.39},{"c":210,"h":210,"l":210,"n":4,"o":210,"t":"2026-10-14T08:00:00Z","v":602,"vw":210},{"c":211.775,"h":212.875,"l":209.54,"n":517,"o":210.34,"t":"2026-10-14T13:30:00Z","v":34992,"vw":210.582903},{"c":212.91,"h":214.18,"l":212.29,"n":305,"o":212.385,"t":"2026-10-14T13:45:00Z","v":12917,"vw":213.241901},{"c":213.98,"h":214.59,"l":212.92,"n":490,"o":212.92,"t":"2026-10-14T14:00:00Z","v":17741,"vw":213.915964},{"c":214.305,"h":215.2,"l":213.77,"n":519,"o":214.0725,"t":"2026-10-14T14:15:00Z","v":18881,"vw":214.558731},{"c":215.04,"h":215.15,"l":213.89,"n":488,"o":213.89,"t":"2026-10-14T14:30:00Z","v":16387,"vw":214.672668},{"c":214.56,"h":215.51,"l":214.03,"n":427,"o":215.51,"t":"2026-10-14T14:45:00Z","v":10774,"vw":214.75365},{"c":215.18,"h":215.18,"l":214.1901,"n":592,"o":214.41,"t":"2026-10-14T15:00:00Z","v":18297,"vw":214.810793},{"c":215.4,"h":215.66,"l":214.4,"n":223,"o":214.78,"t":"2026-10-14T15:15:00Z","v":8481,"vw":215.235844},{"c":215.115,"h":215.66,"l":215.07,"n":414,"o":215.175,"t":"2026-10-14T15:30:00Z","v":12891,"vw":215.244383},{"c":215.005,"h":215.625,"l":214.9,"n":380,"o":215.31,"t":"2026-10-14T15:45:00Z","v":9165,"vw":215.213201},{"c":213.43,"h":215.015,"l":213.36,"n":493,"o":215.015,"t":"2026-10-14T16:00:00Z","v":27012,"vw":214.075365},{"c":214.69,"h":214.69,"l":213.41,"n":459,"o":213.57,"t":"2026-10-14T16:15:00Z","v":25478,"vw":213.850548},{"c":214.195,"h":214.86,"l":214.05,"n":343,"o":214.69,"t":"2026-10-14T16:30:00Z","v":13359,"vw":214.474474},{"c":213.305,"h":214.385,"l":213.15,"n":401,"o":214.2,"t":"2026-10-14T16:45:00Z","v":15530,"vw":213.738122},{"c":213.3375,"h":213.9,"l":213.15,"n":460,"o":213.305,"t":"2026-10-14T17:00:00Z","v":12113,"vw":213.390812},{"c":213.125,"h":213.925,"l":213.12,"n":574,"o":213.53,"t":"2026-10-14T17:15:00Z","v":14867,"vw":213.626587},{"c":211.88,"h":213.06,"l":211.74,"n":978,"o":212.93,"t":"2026-10-14T17:30:00Z","v":46383,"vw":212.505592},{"c":211.515,"h":212.19,"l":211.24,"n":771,"o":212.01,"t":"2026-10-14T17:45:00Z","v":25995,"vw":211.615503},{"c":211.025,"h":211.995,"l":211.025,"n":653,"o":211.515,"t":"2026-10-14T18:00:00Z","v":22776,"vw":211.39107},{"c":211.33,"h":211.7075,"l":210.74,"n":781,"o":210.975,"t":"2026-10-14T18:15:00Z","v":32471,"vw":211.209131},{"c":210.79,"h":211.295,"l":210.655,"n":704,"o":211.1213,"t":"2026-10-14T18:30:00Z","v":30773,"vw":211.045996},{"c":210.89,"h":211.22,"l":210.32,"n":580,"o":210.95,"t":"2026-10-14T18:45:00Z","v":19679,"vw":210.765324},{"c":211.19,"h":211.39,"l":210.55,"n":758,"o":210.81,"t":"2026-10-14T19:00:00Z","v":27559,"vw":210.834608},{"c":210.5025,"h":211.07,"l":210.22,"n":963,"o":211.07,"t":"2026-10-14T19:15:00Z","v":36728,"vw":210.61999},{"c":210.15,"h":210.8,"l":209.765,"n":1047,"o":210.49,"t":"2026-10-14T19:30:00Z","v":35606,"vw":210.103125},{"c":209.66,"h":210.19,"l":209.36,"n":3990,"o":210.16,"t":"2026-10-14T19:45:00Z","v":162539,"vw":209.781279},{"c":209.65,"h":209.65,"l":209.65,"n":48,"o":209.65,"t":"2026-10-14T20:00:00Z","v":170423,"vw":209.65},{"c":210,"h":210,"l":210,"n":9,"o":210,"t":"2026-10-15T08:00:00Z","v":607,"vw":210},{"c":209.31,"h":209.31,"l":209.3,"n":9,"o":209.3,"t":"2026-10-15T08:15:00Z","v":404,"vw":209.303333},{"c":211.69,"h":211.9,"l":211,"n":29,"o":211,"t":"2026-10-15T11:30:00Z","v":1414,"vw":211.453785},{"c":212.51,"h":212.51,"l":212.51,"n":5,"o":212.51,"t":"2026-10-15T11:45:00Z","v":225,"vw":212.51},{"c":211.5,"h":211.5,"l":211,"n":15,"o":211,"t":"2026-10-15T12:30:00Z","v":1092,"vw":211.060606},{"c":212.81,"h":213.01,"l":211.3,"n":75,"o":213.01,"t":"2026-10-15T12:45:00Z","v":3131,"vw":212.307332},{"c":212.71,"h":212.71,"l":212,"n":42,"o":212,"t":"2026-10-15T13:00:00Z","v":773,"vw":212.202857},{"c":212.81,"h":212.81,"l":212.2,"n":6,"o":212.2,"t":"2026-10-15T13:15:00Z","v":2268,"vw":212.540565},{"c":213.14,"h":214.04,"l":212.19,"n":488,"o":212.19,"t":"2026-10-15T13:30:00Z","v":33575,"vw":212.461607},{"c":214.11,"h":214.11,"l":212.69,"n":820,"o":213.25,"t":"2026-10-15T13:45:00Z","v":27698,"vw":213.193717},{"c":216.475,"h":217.57,"l":214.25,"n":1332,"o":214.72,"t":"2026-10-15T14:00:00Z","v":90607,"vw":216.544736},{"c":216.3,"h":217.14,"l":216.085,"n":829,"o":216.73,"t":"2026-10-15T14:15:00Z","v":50241,"vw":216.507559},{"c":216.93,"h":216.98,"l":215.89,"n":674,"o":216.13,"t":"2026-10-15T14:30:00Z","v":25281,"vw":216.168023},{"c":216.63,"h":217.27,"l":216.14,"n":637,"o":217.27,"t":"2026-10-15T14:45:00Z","v":22659,"vw":216.854207},{"c":216.75,"h":217.39,"l":216.57,"n":655,"o":216.695,"t":"2026-10-15T15:00:00Z","v":18257,"vw":216.993038},{"c":216.785,"h":217.165,"l":216.75,"n":519,"o":216.75,"t":"2026-10-15T15:15:00Z","v":15935,"vw":216.879931},{"c":215.985,"h":217.05,"l":215.935,"n":836,"o":217.04,"t":"2026-10-15T15:30:00Z","v":40164,"vw":216.423508},{"c":215.48,"h":216.12,"l":215.33,"n":541,"o":216.12,"t":"2026-10-15T15:45:00Z","v":22707,"vw":215.730046},{"c":214.59,"h":215.72,"l":214.59,"n":466,"o":215.54,"t":"2026-10-15T16:00:00Z","v":8543,"vw":215.303391},{"c":214.835,"h":215.16,"l":214.73,"n":622,"o":214.88,"t":"2026-10-15T16:15:00Z","v":16928,"vw":214.905379},{"c":214.57,"h":214.905,"l":213.8215,"n":563,"o":214.905,"t":"2026-10-15T16:30:00Z","v":17608,"vw":214.317586},{"c":215.38,"h":215.38,"l":214.17,"n":562,"o":214.57,"t":"2026-10-15T16:45:00Z","v":30634,"vw":214.750437},{"c":214.77,"h":215.32,"l":214.77,"n":218,"o":215.3,"t":"2026-10-15T17:00:00Z","v":4164,"vw":215.10714},{"c":214.32,"h":215.2,"l":214.31,"n":448,"o":214.77,"t":"2026-10-15T17:15:00Z","v":24051,"vw":214.636049},{"c":214.73,"h":214.775,"l":214.18,"n":528,"o":214.35,"t":"2026-10-15T17:30:00Z","v":14259,"vw":214.498116},{"c":213.75,"h":214.54,"l":213.54,"n":529,"o":214.54,"t":"2026-10-15T17:45:00Z","v":14253,"vw":214.020576},{"c":213.23,"h":213.78,"l":213.23,"n":466,"o":213.71,"t":"2026-10-15T18:00:00Z","v":9988,"vw":213.461243},{"c":213.25,"h":213.38,"l":212.56,"n":499,"o":213.38,"t":"2026-10-15T18:15:00Z","v":11767,"vw":212.96058},{"c":213.205,"h":213.345,"l":212.96,"n":456,"o":213.09,"t":"2026-10-15T18:30:00Z","v":12727,"vw":213.138925},{"c":213.505,"h":213.68,"l":213.205,"n":517,"o":213.205,"t":"2026-10-15T18:45:00Z","v":17519,"vw":213.513306},{"c":213.68,"h":214.05,"l":213.465,"n":597,"o":213.55,"t":"2026-10-15T19:00:00Z","v":16273,"vw":213.735569},{"c":213.89,"h":214.09,"l":213.675,"n":560,"o":213.675,"t":"2026-10-15T19:15:00Z","v":19793,"vw":213.937896},{"c":214.03,"h":214.33,"l":213.505,"n":983,"o":213.91,"t":"2026-10-15T19:30:00Z","v":38526,"vw":213.856253},{"c":214.38,"h":214.88,"l":214.02,"n":2686,"o":214.03,"t":"2026-10-15T19:45:00Z","v":145065,"vw":214.487028},{"c":214.42,"h":214.42,"l":214.42,"n":39,"o":214.42,"t":"2026-10-15T20:00:00Z","v":100479,"vw":214.42},{"c":216.17,"h":216.17,"l":216.17,"n":23,"o":216.17,"t":"2026-10-15T21:00:00Z","v":164,"vw":216.17},{"c":214.5,"h":214.5,"l":214.5,"n":10,"o":214.5,"t":"2026-10-16T08:00:00Z","v":611,"vw":214.5},{"c":214.8,"h":214.8,"l":214.8,"n":12,"o":214.8,"t":"2026-10-16T08:45:00Z","v":930,"vw":214.8},{"c":214,"h":214,"l":214,"n":11,"o":214,"t":"2026-10-16T09:30:00Z","v":448,"vw":214},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-16T11:00:00Z","v":200,"vw":215},{"c":213.3,"h":214.775,"l":212.62,"n":362,"o":213.96,"t":"2026-10-16T13:30:00Z","v":23558,"vw":213.932583},{"c":212.56,"h":213.3,"l":212.09,"n":386,"o":213.3,"t":"2026-10-16T13:45:00Z","v":28549,"vw":212.949699},{"c":211.855,"h":213.24,"l":211.76,"n":369,"o":212.765,"t":"2026-10-16T14:00:00Z","v":12384,"vw":212.328729},{"c":210.92,"h":211.86,"l":210.92,"n":426,"o":211.86,"t":"2026-10-16T14:15:00Z","v":12915,"vw":211.439444},{"c":210.89,"h":210.94,"l":210.76,"n":204,"o":210.94,"t":"2026-10-16T14:30:00Z","v":5391,"vw":210.853812},{"c":210.77,"h":210.85,"l":210.35,"n":159,"o":210.35,"t":"2026-10-16T14:45:00Z","v":3652,"vw":210.592198},{"c":210.5,"h":210.81,"l":210.36,"n":315,"o":210.775,"t":"2026-10-16T15:00:00Z","v":7229,"vw":210.635837},{"c":209.59,"h":210.5,"l":209.59,"n":314,"o":210.32,"t":"2026-10-16T15:15:00Z","v":7534,"vw":210.101859},{"c":209.655,"h":210.2875,"l":209.5,"n":394,"o":209.735,"t":"2026-10-16T15:30:00Z","v":14557,"vw":209.700663},{"c":209.2,"h":209.84,"l":209.19,"n":297,"o":209.655,"t":"2026-10-16T15:45:00Z","v":9192,"vw":209.438304},{"c":209.355,"h":210.19,"l":209.01,"n":455,"o":209.22,"t":"2026-10-16T16:00:00Z","v":14052,"vw":209.545636},{"c":209.58,"h":209.93,"l":209.37,"n":324,"o":209.54,"t":"2026-10-16T16:15:00Z","v":9556,"vw":209.696901},{"c":208.91,"h":209.68,"l":208.9,"n":514,"o":209.365,"t":"2026-10-16T16:30:00Z","v":24980,"vw":209.225007},{"c":208.965,"h":208.99,"l":208.7,"n":385,"o":208.88,"t":"2026-10-16T16:45:00Z","v":9750,"vw":208.92568},{"c":208.3601,"h":208.89,"l":208.345,"n":400,"o":208.89,"t":"2026-10-16T17:00:00Z","v":8862,"vw":208.626068},{"c":208.57,"h":208.745,"l":208.15,"n":453,"o":208.36,"t":"2026-10-16T17:15:00Z","v":11186,"vw":208.435865},{"c":209.67,"h":209.735,"l":208.55,"n":523,"o":208.69,"t":"2026-10-16T17:30:00Z","v":13644,"vw":209.091882},{"c":209.355,"h":209.74,"l":209.3,"n":609,"o":209.7,"t":"2026-10-16T17:45:00Z","v":22697,"vw":209.578927},{"c":209.29,"h":209.2925,"l":208.82,"n":449,"o":209.28,"t":"2026-10-16T18:00:00Z","v":12752,"vw":208.981393},{"c":209.425,"h":209.5,"l":209,"n":640,"o":209.155,"t":"2026-10-16T18:15:00Z","v":20727,"vw":209.351302},{"c":209.19,"h":209.44,"l":209.06,"n":627,"o":209.28,"t":"2026-10-16T18:30:00Z","v":10500,"vw":209.264255},{"c":208.855,"h":209.245,"l":208.7975,"n":688,"o":209.24,"t":"2026-10-16T18:45:00Z","v":12487,"vw":208.976976},{"c":209.51,"h":209.61,"l":208.7,"n":544,"o":208.7,"t":"2026-10-16T19:00:00Z","v":16727,"vw":209.006298},{"c":209.46,"h":209.93,"l":209.43,"n":628,"o":209.49,"t":"2026-10-16T19:15:00Z","v":21220,"vw":209.581449},{"c":209.175,"h":209.93,"l":208.935,"n":1001,"o":209.46,"t":"2026-10-16T19:30:00Z","v":34899,"vw":209.447595},{"c":210.14,"h":210.52,"l":208.69,"n":2998,"o":209.21,"t":"2026-10-16T19:45:00Z","v":105367,"vw":209.782456},{"c":210.23,"h":210.23,"l":210.15,"n":43,"o":210.15,"t":"2026-10-16T20:00:00Z","v":129565,"vw":210.229908},{"c":210.5,"h":210.5,"l":210.23,"n":12,"o":210.23,"t":"2026-10-16T20:15:00Z","v":1494,"vw":210.360572},{"c":208.44,"h":210.57,"l":208.44,"n":239,"o":209.595,"t":"2026-10-19T13:30:00Z","v":12761,"vw":209.778498},{"c":208.32,"h":209.02,"l":208.23,"n":226,"o":208.9675,"t":"2026-10-19T13:45:00Z","v":12637,"vw":208.644102},{"c":207.935,"h":208.52,"l":207.58,"n":420,"o":208.34,"t":"2026-10-19T14:00:00Z","v":18446,"vw":208.064152},{"c":208.46,"h":208.57,"l":208.075,"n":223,"o":208.075,"t":"2026-10-19T14:15:00Z","v":6007,"vw":208.239604},{"c":208.65,"h":209.33,"l":208.42,"n":470,"o":208.46,"t":"2026-10-19T14:30:00Z","v":17572,"vw":208.741577},{"c":208.415,"h":208.775,"l":208.27,"n":249,"o":208.36,"t":"2026-10-19T14:45:00Z","v":7256,"vw":208.479714},{"c":208.77,"h":209.11,"l":208.41,"n":413,"o":208.41,"t":"2026-10-19T15:00:00Z","v":11246,"vw":208.744802},{"c":207.935,"h":208.89,"l":207.9275,"n":519,"o":208.475,"t":"2026-10-19T15:15:00Z","v":22437,"vw":208.407069},{"c":207.78,"h":207.9375,"l":207.49,"n":401,"o":207.9375,"t":"2026-10-19T15:30:00Z","v":11284,"vw":207.673446},{"c":207.76,"h":208.02,"l":207.425,"n":391,"o":207.54,"t":"2026-10-19T15:45:00Z","v":13306,"vw":207.639395},{"c":207.18,"h":207.77,"l":207.125,"n":346,"o":207.69,"t":"2026-10-19T16:00:00Z","v":11446,"vw":207.343802},{"c":207.17,"h":207.3,"l":206.71,"n":452,"o":207.13,"t":"2026-10-19T16:15:00Z","v":21270,"vw":206.991726},{"c":208.7,"h":208.7,"l":207.1,"n":426,"o":207.205,"t":"2026-10-19T16:30:00Z","v":12675,"vw":207.673251},{"c":208.6,"h":208.6,"l":207.95,"n":368,"o":208.5,"t":"2026-10-19T16:45:00Z","v":13426,"vw":208.261037},{"c":208.385,"h":208.625,"l":208.205,"n":223,"o":208.605,"t":"2026-10-19T17:00:00Z","v":9297,"vw":208.48492},{"c":208.305,"h":208.435,"l":208,"n":401,"o":208.385,"t":"2026-10-19T17:15:00Z","v":14616,"vw":208.278962},{"c":208.6075,"h":208.6125,"l":208.305,"n":426,"o":208.305,"t":"2026-10-19T17:30:00Z","v":15333,"vw":208.455525},{"c":208.49,"h":208.61,"l":208.075,"n":438,"o":208.605,"t":"2026-10-19T17:45:00Z","v":16206,"vw":208.375239},{"c":208.37,"h":208.865,"l":208.36,"n":563,"o":208.5025,"t":"2026-10-19T18:00:00Z","v":17841,"vw":208.585445},{"c":207.635,"h":208.415,"l":207.59,"n":700,"o":208.37,"t":"2026-10-19T18:15:00Z","v":34456,"vw":207.874119},{"c":207.35,"h":207.77,"l":206.89,"n":680,"o":207.635,"t":"2026-10-19T18:30:00Z","v":22884,"vw":207.28566},{"c":207.59,"h":207.675,"l":207.21,"n":610,"o":207.31,"t":"2026-10-19T18:45:00Z","v":22560,"vw":207.472888},{"c":207.46,"h":207.61,"l":207.29,"n":530,"o":207.435,"t":"2026-10-19T19:00:00Z","v":23696,"vw":207.425939},{"c":207.965,"h":207.965,"l":207.465,"n":851,"o":207.465,"t":"2026-10-19T19:15:00Z","v":31642,"vw":207.779856},{"c":207.985,"h":208.21,"l":207.815,"n":840,"o":207.965,"t":"2026-10-19T19:30:00Z","v":24281,"vw":208.024381},{"c":208.4,"h":208.475,"l":207.82,"n":2460,"o":208.03,"t":"2026-10-19T19:45:00Z","v":109003,"vw":208.215148},{"c":208.43,"h":208.43,"l":208.43,"n":49,"o":208.43,"t":"2026-10-19T20:00:00Z","v":154165,"vw":208.43},{"c":209,"h":209.9,"l":208.6,"n":90,"o":208.6,"t":"2026-10-20T10:30:00Z","v":2325,"vw":208.876902},{"c":209.65,"h":209.81,"l":209.01,"n":11,"o":209.81,"t":"2026-10-20T12:30:00Z","v":572,"vw":209.565992},{"c":211.885,"h":211.885,"l":208.98,"n":183,"o":209.89,"t":"2026-10-20T13:30:00Z","v":8757,"vw":210.249625},{"c":212.505,"h":212.57,"l":210.95,"n":316,"o":211.895,"t":"2026-10-20T13:45:00Z","v":12985,"vw":211.821164},{"c":211.99,"h":212.8,"l":211.97,"n":427,"o":212.48,"t":"2026-10-20T14:00:00Z","v":14281,"vw":212.218555},{"c":213.15,"h":213.37,"l":212.03,"n":614,"o":212.42,"t":"2026-10-20T14:15:00Z","v":28309,"vw":212.906182},{"c":215.03,"h":215.21,"l":213.15,"n":434,"o":213.15,"t":"2026-10-20T14:30:00Z","v":13485,"vw":214.391366},{"c":215.085,"h":215.545,"l":214.97,"n":472,"o":214.975,"t":"2026-10-20T14:45:00Z","v":13742,"vw":215.215588},{"c":213.825,"h":215.055,"l":213.6,"n":652,"o":215.055,"t":"2026-10-20T15:00:00Z","v":20572,"vw":214.598161},{"c":213.79,"h":214,"l":213.6,"n":234,"o":213.88,"t":"2026-10-20T15:15:00Z","v":6746,"vw":213.906859},{"c":213.77,"h":214.09,"l":213.26,"n":389,"o":213.8678,"t":"2026-10-20T15:30:00Z","v":21479,"vw":213.641771},{"c":213.485,"h":213.975,"l":213.295,"n":162,"o":213.935,"t":"2026-10-20T15:45:00Z","v":3658,"vw":213.547753},{"c":212.215,"h":213.38,"l":212.215,"n":215,"o":213.38,"t":"2026-10-20T16:00:00Z","v":3735,"vw":212.766281},{"c":212.515,"h":212.555,"l":211.95,"n":225,"o":212.35,"t":"2026-10-20T16:15:00Z","v":6085,"vw":212.299295},{"c":212.69,"h":212.7699,"l":212.38,"n":171,"o":212.47,"t":"2026-10-20T16:30:00Z","v":6156,"vw":212.616087},{"c":212.37,"h":213.025,"l":212.37,"n":425,"o":212.625,"t":"2026-10-20T16:45:00Z","v":13557,"vw":212.785378},{"c":212.345,"h":212.49,"l":211.915,"n":345,"o":212.435,"t":"2026-10-20T17:00:00Z","v":11925,"vw":212.326217},{"c":212.405,"h":212.6206,"l":212.07,"n":275,"o":212.07,"t":"2026-10-20T17:15:00Z","v":6888,"vw":212.385371},{"c":212.54,"h":212.855,"l":212.35,"n":353,"o":212.78,"t":"2026-10-20T17:30:00Z","v":9643,"vw":212.671711},{"c":212.73,"h":212.73,"l":212.3,"n":328,"o":212.51,"t":"2026-10-20T17:45:00Z","v":48434,"vw":212.500746},{"c":213.01,"h":213.255,"l":212.6601,"n":332,"o":212.83,"t":"2026-10-20T18:00:00Z","v":16415,"vw":212.95649},{"c":213,"h":213.17,"l":212.75,"n":316,"o":212.83,"t":"2026-10-20T18:15:00Z","v":10671,"vw":212.959305},{"c":213.08,"h":213.08,"l":212.635,"n":393,"o":212.875,"t":"2026-10-20T18:30:00Z","v":10797,"vw":212.855977},{"c":213.38,"h":213.38,"l":212.86,"n":453,"o":212.875,"t":"2026-10-20T18:45:00Z","v":33945,"vw":213.113169},{"c":213.7,"h":213.85,"l":213.37,"n":584,"o":213.41,"t":"2026-10-20T19:00:00Z","v":24006,"vw":213.646842},{"c":213.67,"h":213.71,"l":213.29,"n":635,"o":213.7,"t":"2026-10-20T19:15:00Z","v":21131,"vw":213.464525},{"c":213.89,"h":214.2,"l":213.56,"n":985,"o":213.6,"t":"2026-10-20T19:30:00Z","v":30463,"vw":213.903559},{"c":213.64,"h":214.46,"l":213.33,"n":2484,"o":213.93,"t":"2026-10-20T19:45:00Z","v":107012,"vw":213.812361},{"c":213.76,"h":213.76,"l":213.76,"n":32,"o":213.76,"t":"2026-10-20T20:00:00Z","v":84813,"vw":213.76},{"c":214,"h":214,"l":214,"n":15,"o":214,"t":"2026-10-21T08:00:00Z","v":674,"vw":214},{"c":214.55,"h":215.13,"l":213.01,"n":178,"o":213.75,"t":"2026-10-21T13:30:00Z","v":9994,"vw":213.923978},{"c":214.18,"h":214.54,"l":213.53,"n":250,"o":214.54,"t":"2026-10-21T13:45:00Z","v":10125,"vw":213.885528},{"c":213.345,"h":214.07,"l":213.22,"n":320,"o":213.55,"t":"2026-10-21T14:00:00Z","v":14112,"vw":213.68981},{"c":212.935,"h":213.64,"l":212.8875,"n":334,"o":213.34,"t":"2026-10-21T14:15:00Z","v":14315,"vw":213.143191},{"c":213.395,"h":213.875,"l":212.67,"n":421,"o":213.13,"t":"2026-10-21T14:30:00Z","v":15100,"vw":213.19169},{"c":213.115,"h":213.94,"l":212.95,"n":326,"o":213.515,"t":"2026-10-21T14:45:00Z","v":13133,"vw":213.298666},{"c":213.17,"h":213.33,"l":212.97,"n":383,"o":213.105,"t":"2026-10-21T15:00:00Z","v":23211,"vw":213.123081},{"c":212.9,"h":213.24,"l":212.82,"n":466,"o":213.225,"t":"2026-10-21T15:15:00Z","v":18910,"vw":212.983791},{"c":211.795,"h":212.87,"l":211.78,"n":457,"o":212.87,"t":"2026-10-21T15:30:00Z","v":35073,"vw":212.361781},{"c":211.87,"h":211.96,"l":211.53,"n":459,"o":211.795,"t":"2026-10-21T15:45:00Z","v":24510,"vw":211.775271},{"c":212.8599,"h":213.145,"l":211.87,"n":395,"o":211.87,"t":"2026-10-21T16:00:00Z","v":48634,"vw":212.585313},{"c":213.04,"h":213.05,"l":212.49,"n":356,"o":212.49,"t":"2026-10-21T16:15:00Z","v":9616,"vw":212.862969},{"c":212.59,"h":213.34,"l":212.59,"n":312,"o":213.13,"t":"2026-10-21T16:30:00Z","v":7305,"vw":213.061675},{"c":213.1,"h":213.245,"l":212.635,"n":325,"o":212.64,"t":"2026-10-21T16:45:00Z","v":69922,"vw":212.904909},{"c":213.155,"h":213.245,"l":212.98,"n":241,"o":213.11,"t":"2026-10-21T17:00:00Z","v":6410,"vw":213.084735},{"c":212.73,"h":213.04,"l":212.62,"n":322,"o":213.04,"t":"2026-10-21T17:15:00Z","v":6908,"vw":212.776707},{"c":212.94,"h":212.94,"l":212.66,"n":406,"o":212.73,"t":"2026-10-21T17:30:00Z","v":10381,"vw":212.774202},{"c":212.84,"h":212.86,"l":212.82,"n":125,"o":212.86,"t":"2026-10-21T17:45:00Z","v":7006,"vw":212.835031},{"c":213.02,"h":213.42,"l":212.83,"n":479,"o":212.83,"t":"2026-10-21T18:00:00Z","v":39638,"vw":212.923075},{"c":213.5,"h":213.5,"l":213.1617,"n":316,"o":213.255,"t":"2026-10-21T18:15:00Z","v":7332,"vw":213.342277},{"c":213.315,"h":213.525,"l":213.2104,"n":318,"o":213.4925,"t":"2026-10-21T18:30:00Z","v":9065,"vw":213.349728},{"c":212.795,"h":213.31,"l":212.795,"n":383,"o":213.31,"t":"2026-10-21T18:45:00Z","v":12679,"vw":213.089944},{"c":213.02,"h":213.27,"l":212.505,"n":545,"o":212.54,"t":"2026-10-21T19:00:00Z","v":23721,"vw":212.860213},{"c":213.35,"h":213.69,"l":212.69,"n":490,"o":212.995,"t":"2026-10-21T19:15:00Z","v":14942,"vw":213.176479},{"c":212.9,"h":213.395,"l":212.76,"n":877,"o":213.375,"t":"2026-10-21T19:30:00Z","v":29802,"vw":212.992005},{"c":211.77,"h":212.9995,"l":211.7,"n":2331,"o":212.885,"t":"2026-10-21T19:45:00Z","v":91434,"vw":212.105757},{"c":211.97,"h":211.97,"l":211.97,"n":46,"o":211.97,"t":"2026-10-21T20:00:00Z","v":88843,"vw":211.97},{"c":211,"h":211,"l":211,"n":3,"o":211,"t":"2026-10-21T20:15:00Z","v":502,"vw":211},{"c":210.99,"h":211.5,"l":210.99,"n":27,"o":211.5,"t":"2026-10-22T08:00:00Z","v":1056,"vw":211.348942},{"c":212.23,"h":212.23,"l":212.23,"n":11,"o":212.23,"t":"2026-10-22T08:15:00Z","v":126,"vw":212.23},{"c":212.845,"h":212.88,"l":210.43,"n":219,"o":211.38,"t":"2026-10-22T13:30:00Z","v":9490,"vw":211.880701},{"c":213.475,"h":213.475,"l":212.09,"n":67,"o":212.455,"t":"2026-10-22T13:45:00Z","v":2909,"vw":212.612201},{"c":212.37,"h":213.995,"l":212.37,"n":322,"o":213.5,"t":"2026-10-22T14:00:00Z","v":12393,"vw":213.30087},{"c":212.015,"h":212.66,"l":211.825,"n":292,"o":212.61,"t":"2026-10-22T14:15:00Z","v":11854,"vw":212.451786},{"c":211.54,"h":212.11,"l":210.92,"n":363,"o":211.65,"t":"2026-10-22T14:30:00Z","v":10825,"vw":211.476093},{"c":211.75,"h":212.1325,"l":211.29,"n":394,"o":211.66,"t":"2026-10-22T14:45:00Z","v":16097,"vw":211.776541},{"c":211.98,"h":212.2399,"l":211.54,"n":157,"o":211.6,"t":"2026-10-22T15:00:00Z","v":7106,"vw":211.775714},{"c":211.425,"h":212.3876,"l":211.425,"n":296,"o":211.865,"t":"2026-10-22T15:15:00Z","v":8176,"vw":211.920705},{"c":210.26,"h":211.425,"l":210.26,"n":203,"o":211.425,"t":"2026-10-22T15:30:00Z","v":6981,"vw":210.894293},{"c":211.825,"h":211.835,"l":210.605,"n":288,"o":210.7225,"t":"2026-10-22T15:45:00Z","v":17127,"vw":210.984801},{"c":212.59,"h":212.59,"l":211.86,"n":242,"o":212.01,"t":"2026-10-22T16:00:00Z","v":7706,"vw":212.268629},{"c":213,"h":213.03,"l":212.235,"n":389,"o":212.415,"t":"2026-10-22T16:15:00Z","v":23422,"vw":212.553019},{"c":211.97,"h":213.19,"l":211.85,"n":668,"o":212.82,"t":"2026-10-22T16:30:00Z","v":28916,"vw":212.58471},{"c":213.09,"h":213.29,"l":211.74,"n":383,"o":211.85,"t":"2026-10-22T16:45:00Z","v":12678,"vw":212.322519},{"c":212.7,"h":212.99,"l":212.315,"n":433,"o":212.905,"t":"2026-10-22T17:00:00Z","v":14603,"vw":212.604603},{"c":212.805,"h":212.83,"l":212.415,"n":323,"o":212.585,"t":"2026-10-22T17:15:00Z","v":10533,"vw":212.636112},{"c":212.8,"h":213.13,"l":212.8,"n":417,"o":212.97,"t":"2026-10-22T17:30:00Z","v":15963,"vw":212.926705},{"c":212.545,"h":212.775,"l":212.485,"n":477,"o":212.775,"t":"2026-10-22T17:45:00Z","v":16554,"vw":212.621704},{"c":212.81,"h":213.25,"l":212.31,"n":490,"o":212.55,"t":"2026-10-22T18:00:00Z","v":15419,"vw":212.578479},{"c":213.72,"h":214.22,"l":212.745,"n":669,"o":212.745,"t":"2026-10-22T18:15:00Z","v":52033,"vw":213.062227},{"c":213.105,"h":213.73,"l":212.905,"n":591,"o":213.67,"t":"2026-10-22T18:30:00Z","v":25470,"vw":213.254589},{"c":214.815,"h":214.97,"l":213.15,"n":1260,"o":213.18,"t":"2026-10-22T18:45:00Z","v":63680,"vw":214.451341},{"c":215,"h":215.2,"l":214.46,"n":693,"o":214.67,"t":"2026-10-22T19:00:00Z","v":25279,"vw":214.91569},{"c":214.79,"h":215.11,"l":214.48,"n":702,"o":215.005,"t":"2026-10-22T19:15:00Z","v":22004,"vw":214.764859},{"c":214.865,"h":214.97,"l":214.37,"n":1138,"o":214.62,"t":"2026-10-22T19:30:00Z","v":40222,"vw":214.637883},{"c":214.65,"h":215.24,"l":214.215,"n":2733,"o":214.86,"t":"2026-10-22T19:45:00Z","v":134467,"vw":214.667502},{"c":214.65,"h":214.65,"l":213.66,"n":70,"o":214.65,"t":"2026-10-22T20:00:00Z","v":103060,"vw":214.646825},{"c":214.65,"h":214.65,"l":214.65,"n":1,"o":214.65,"t":"2026-10-22T20:30:00Z","v":100,"vw":214.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6503027497102263,"strike":275.8149683966506,"iv":0.6325674536339987,"gamma":0.0049068436245376015,"theta":-0.11694868463509614,"vega":0.10582204327029024,"rho":0.0150870676947692,"breakevenPct":29.264044326280377},{"delta":0.15,"premium":1.5649833887043192,"strike":238.59800664451828,"iv":0.33260611295681064,"gamma":0.011230897009966778,"theta":-0.08298205980066445,"vega":0.1378972093023256,"rho":0.0229375937450764,"breakevenPct":11.88585606020153},{"delta":0.2,"premium":2.3706312292358813,"strike":235.27574750830564,"iv":0.34612770764119605,"gamma":0.01272591362126246,"theta":-0.10308172757475084,"vega":0.1632460465116279,"rho":0.03064092131133518,"breakevenPct":10.713430578868634},{"delta":0.25,"premium":3.1762790697674426,"strike":231.95348837209303,"iv":0.3596493023255814,"gamma":0.01422093023255814,"theta":-0.12318139534883722,"vega":0.18859488372093025,"rho":0.03834424887759397,"breakevenPct":9.541005097535738},{"delta":0.3,"premium":4.069486215538848,"strike":228.7092731829574,"iv":0.3680130325814536,"gamma":0.015422681704260652,"theta":-0.1384720551378446,"vega":0.2080175438596491,"rho":0.04601840928728326,"breakevenPct":8.445729978335077},{"delta":0.35,"premium":5.08765664160401,"strike":225.5764411027569,"iv":0.3690155388471178,"gamma":0.01620588972431078,"theta":-0.14689937343358395,"vega":0.21898245614035086,"rho":0.05365094278419864,"breakevenPct":7.4605626575173085},{"delta":0.4,"premium":6.105827067669174,"strike":222.4436090225564,"iv":0.37001804511278197,"gamma":0.016989097744360904,"theta":-0.1553266917293233,"vega":0.22994736842105262,"rho":0.061283476281114024,"breakevenPct":6.47539533669954},{"delta":0.45,"premium":7.238756536897154,"strike":219.36083672283556,"iv":0.37207193492155727,"gamma":0.01751051714119698,"theta":-0.16235380592678675,"vega":0.2380845438698431,"rho":0.06885449498340082,"breakevenPct":5.567012932556586},{"delta":0.5,"premium":8.778558977338758,"strike":216.45554909936084,"iv":0.37785345729227193,"gamma":0.017103776873910518,"theta":-0.1644165601394538,"vega":0.23619610691458454,"rho":0.07620741577745907,"breakevenPct":4.930867960260697},{"delta":0.55,"premium":10.318361417780363,"strike":213.55026147588612,"iv":0.38363497966298665,"gamma":0.016697036606624055,"theta":-0.16647931435212088,"vega":0.23430766995932598,"rho":0.08356033657151732,"breakevenPct":4.294722987964808},{"delta":0.6,"premium":11.858163858221964,"strike":210.6449738524114,"iv":0.3894165020337013,"gamma":0.016290296339337595,"theta":-0.16854206856478793,"vega":0.23241923300406742,"rho":0.09091325736557554,"breakevenPct":3.65857801566892},{"delta":0.65,"premium":14.026353666895135,"strike":207.33379026730637,"iv":0.39579246058944484,"gamma":0.015240164496230293,"theta":-0.16372090472926662,"vega":0.22064194653872515,"rho":0.09783909999607655,"breakevenPct":3.1260861561618896},{"delta":0.7,"premium":16.373851953392734,"strike":203.90678546949965,"iv":0.40233803975325566,"gamma":0.014006442769019876,"theta":-0.15693543522960934,"vega":0.20604290610006856,"rho":0.1046430771351769,"breakevenPct":2.6231714059596505},{"delta":0.75,"premium":18.721350239890334,"strike":200.47978067169294,"iv":0.4088836189170665,"gamma":0.01277272104180946,"theta":-0.150149965729952,"vega":0.19144386566141194,"rho":0.11144705427427726,"breakevenPct":2.1202566557574105},{"delta":0.8,"premium":22.13797127468582,"strike":196.14003590664274,"iv":0.4213026929982047,"gamma":0.010978815080789944,"theta":-0.1385464991023339,"vega":0.16878779174147215,"rho":0.11746538244211002,"breakevenPct":1.6901966835912186},{"delta":0.85,"premium":26.779999999999998,"strike":190.6627906976744,"iv":0.4418753488372093,"gamma":0.008678372093023258,"theta":-0.12394976744186048,"vega":0.1408404651162791,"rho":0.1225527667746201,"breakevenPct":1.3010904717793663},{"delta":0.9,"premium":33.55153846153846,"strike":183.09615384615384,"iv":0.47157230769230774,"gamma":0.006166923076923077,"theta":-0.10308807692307692,"vega":0.10589423076923075,"rho":0.12598685883795022,"breakevenPct":0.9306742640075988}],"put":[{"delta":0.1,"premium":1.9014002475569352,"strike":175.04000707305528,"iv":0.6176092681312739,"gamma":0.004707300736524133,"theta":-0.11041993821091024,"vega":0.1059558972515479,"rho":-0.019144067184972777,"breakevenPct":19.3391069995349},{"delta":0.15,"premium":2.4335740072202166,"strike":188.4476534296029,"iv":0.48721155234657043,"gamma":0.007934296028880867,"theta":-0.11436137184115523,"vega":0.14087364620938628,"rho":-0.028278103776950093,"breakevenPct":13.34075032733163},{"delta":0.2,"premium":3.029458041958042,"strike":196.09265734265733,"iv":0.4225868881118881,"gamma":0.010958916083916085,"theta":-0.11793426573426574,"vega":0.1687659090909091,"rho":-0.03760415515706826,"breakevenPct":10.056743861775315},{"delta":0.25,"premium":3.9589547038327524,"strike":200.36933797909407,"iv":0.41259909407665507,"gamma":0.012740348432055749,"theta":-0.13006508710801395,"vega":0.1916401393728223,"rho":-0.0470589513738979,"breakevenPct":8.497375599691907},{"delta":0.3,"premium":4.9868292682926825,"strike":203.85365853658536,"iv":0.4031565853658537,"gamma":0.01406439024390244,"theta":-0.13539609756097562,"vega":0.20616975609756097,"rho":-0.056552031939638724,"breakevenPct":7.352979609460668},{"delta":0.35,"premium":6.014703832752613,"strike":207.33797909407664,"iv":0.39371407665505226,"gamma":0.01538843205574913,"theta":-0.14072710801393729,"vega":0.22069937282229965,"rho":-0.06604511250537955,"breakevenPct":6.2085836192294295},{"delta":0.4,"premium":7.12398843930636,"strike":210.68208092485548,"iv":0.385381387283237,"gamma":0.01648184971098266,"theta":-0.14433618497109826,"vega":0.23225699421965318,"rho":-0.07557723888285815,"breakevenPct":5.167438860680589},{"delta":0.45,"premium":8.496820809248556,"strike":213.5722543352601,"iv":0.3806415028901734,"gamma":0.016828670520231216,"theta":-0.14237086705202312,"vega":0.23419341040462427,"rho":-0.08523576780342002,"breakevenPct":4.460548089442561},{"delta":0.5,"premium":9.869653179190752,"strike":216.46242774566474,"iv":0.37590161849710985,"gamma":0.01717549132947977,"theta":-0.14040554913294798,"vega":0.23612982658959536,"rho":-0.09489429672398188,"breakevenPct":3.7536573182045325},{"delta":0.55,"premium":11.24248554913295,"strike":219.35260115606937,"iv":0.37116173410404624,"gamma":0.017522312138728326,"theta":-0.13844023121387283,"vega":0.23806624277456648,"rho":-0.10455282564454375,"breakevenPct":3.046766546966504},{"delta":0.6,"premium":13.087447065940713,"strike":222.34724742891711,"iv":0.36737719298245614,"gamma":0.017060133091349065,"theta":-0.1304418632788869,"vega":0.22979171203871748,"rho":-0.11449013198961679,"breakevenPct":2.511157529477572},{"delta":0.65,"premium":15.06869328493648,"strike":225.3720508166969,"iv":0.36386842105263156,"gamma":0.01636442831215971,"theta":-0.12070199637023594,"vega":0.21856969147005445,"rho":-0.12450791016856935,"breakevenPct":2.0249906677100267},{"delta":0.7,"premium":17.049939503932244,"strike":228.3968542044767,"iv":0.360359649122807,"gamma":0.015668723532970358,"theta":-0.11096212946158501,"vega":0.20734767090139142,"rho":-0.1345256883475219,"breakevenPct":1.5388238059424828},{"delta":0.75,"premium":20.1393541876892,"strike":232.37134207870838,"iv":0.36554288597376383,"gamma":0.014280322906155399,"theta":-0.10020363269424824,"vega":0.19053925327951565,"rho":-0.14534001296200263,"breakevenPct":1.1264906168091433},{"delta":0.8,"premium":24.478405650857724,"strike":237.4167507568113,"iv":0.38052774974772957,"gamma":0.012110797174571138,"theta":-0.08829646821392531,"vega":0.1674312815338042,"rho":-0.15705257079101512,"breakevenPct":0.7974166755399081},{"delta":0.85,"premium":29.89565846599131,"strike":243.53111432706223,"iv":0.3940616497829233,"gamma":0.009728798842257599,"theta":-0.0717125904486252,"vega":0.13960405209840812,"rho":-0.16959188034106754,"breakevenPct":0.4726504257764207},{"delta":0.9,"premium":37.273353293413166,"strike":251.5868263473054,"iv":0.4102269461077844,"gamma":0.007050898203592816,"theta":-0.04996107784431139,"vega":0.10595209580838325,"rho":-0.18364663405520637,"breakevenPct":0.15677938323214047}]},"raw":{"call":[{"delta":0.1,"premium":1.6503027497102263,"strike":275.8149683966506,"iv":0.6325674536339987,"gamma":0.0049068436245376015,"theta":-0.11694868463509614,"vega":0.10582204327029024,"rho":0.0150870676947692,"breakevenPct":29.264044326280377},{"delta":0.15,"premium":1.5649833887043192,"strike":238.59800664451828,"iv":0.33260611295681064,"gamma":0.011230897009966778,"theta":-0.08298205980066445,"vega":0.1378972093023256,"rho":0.0229375937450764,"breakevenPct":11.88585606020153},{"delta":0.2,"premium":2.3706312292358813,"strike":235.27574750830564,"iv":0.34612770764119605,"gamma":0.01272591362126246,"theta":-0.10308172757475084,"vega":0.1632460465116279,"rho":0.03064092131133518,"breakevenPct":10.713430578868634},{"delta":0.25,"premium":3.1762790697674426,"strike":231.95348837209303,"iv":0.3596493023255814,"gamma":0.01422093023255814,"theta":-0.12318139534883722,"vega":0.18859488372093025,"rho":0.03834424887759397,"breakevenPct":9.541005097535738},{"delta":0.3,"premium":4.069486215538848,"strike":228.7092731829574,"iv":0.3680130325814536,"gamma":0.015422681704260652,"theta":-0.1384720551378446,"vega":0.2080175438596491,"rho":0.04601840928728326,"breakevenPct":8.445729978335077},{"delta":0.35,"premium":5.08765664160401,"strike":225.5764411027569,"iv":0.3690155388471178,"gamma":0.01620588972431078,"theta":-0.14689937343358395,"vega":0.21898245614035086,"rho":0.05365094278419864,"breakevenPct":7.4605626575173085},{"delta":0.4,"premium":6.105827067669174,"strike":222.4436090225564,"iv":0.37001804511278197,"gamma":0.016989097744360904,"theta":-0.1553266917293233,"vega":0.22994736842105262,"rho":0.061283476281114024,"breakevenPct":6.47539533669954},{"delta":0.45,"premium":7.238756536897154,"strike":219.36083672283556,"iv":0.37207193492155727,"gamma":0.01751051714119698,"theta":-0.16235380592678675,"vega":0.2380845438698431,"rho":0.06885449498340082,"breakevenPct":5.567012932556586},{"delta":0.5,"premium":8.778558977338758,"strike":216.45554909936084,"iv":0.37785345729227193,"gamma":0.017103776873910518,"theta":-0.1644165601394538,"vega":0.23619610691458454,"rho":0.07620741577745907,"breakevenPct":4.930867960260697},{"delta":0.55,"premium":10.318361417780363,"strike":213.55026147588612,"iv":0.38363497966298665,"gamma":0.016697036606624055,"theta":-0.16647931435212088,"vega":0.23430766995932598,"rho":0.08356033657151732,"breakevenPct":4.294722987964808},{"delta":0.6,"premium":11.858163858221964,"strike":210.6449738524114,"iv":0.3894165020337013,"gamma":0.016290296339337595,"theta":-0.16854206856478793,"vega":0.23241923300406742,"rho":0.09091325736557554,"breakevenPct":3.65857801566892},{"delta":0.65,"premium":14.026353666895135,"strike":207.33379026730637,"iv":0.39579246058944484,"gamma":0.015240164496230293,"theta":-0.16372090472926662,"vega":0.22064194653872515,"rho":0.09783909999607655,"breakevenPct":3.1260861561618896},{"delta":0.7,"premium":16.373851953392734,"strike":203.90678546949965,"iv":0.40233803975325566,"gamma":0.014006442769019876,"theta":-0.15693543522960934,"vega":0.20604290610006856,"rho":0.1046430771351769,"breakevenPct":2.6231714059596505},{"delta":0.75,"premium":18.721350239890334,"strike":200.47978067169294,"iv":0.4088836189170665,"gamma":0.01277272104180946,"theta":-0.150149965729952,"vega":0.19144386566141194,"rho":0.11144705427427726,"breakevenPct":2.1202566557574105},{"delta":0.8,"premium":22.13797127468582,"strike":196.14003590664274,"iv":0.4213026929982047,"gamma":0.010978815080789944,"theta":-0.1385464991023339,"vega":0.16878779174147215,"rho":0.11746538244211002,"breakevenPct":1.6901966835912186},{"delta":0.85,"premium":26.779999999999998,"strike":190.6627906976744,"iv":0.4418753488372093,"gamma":0.008678372093023258,"theta":-0.12394976744186048,"vega":0.1408404651162791,"rho":0.1225527667746201,"breakevenPct":1.3010904717793663},{"delta":0.9,"premium":33.55153846153846,"strike":183.09615384615384,"iv":0.47157230769230774,"gamma":0.006166923076923077,"theta":-0.10308807692307692,"vega":0.10589423076923075,"rho":0.12598685883795022,"breakevenPct":0.9306742640075988}],"put":[{"delta":0.1,"premium":1.9014002475569352,"strike":175.04000707305528,"iv":0.6176092681312739,"gamma":0.004707300736524133,"theta":-0.11041993821091024,"vega":0.1059558972515479,"rho":-0.019144067184972777,"breakevenPct":19.3391069995349},{"delta":0.15,"premium":2.4335740072202166,"strike":188.4476534296029,"iv":0.48721155234657043,"gamma":0.007934296028880867,"theta":-0.11436137184115523,"vega":0.14087364620938628,"rho":-0.028278103776950093,"breakevenPct":13.34075032733163},{"delta":0.2,"premium":3.029458041958042,"strike":196.09265734265733,"iv":0.4225868881118881,"gamma":0.010958916083916085,"theta":-0.11793426573426574,"vega":0.1687659090909091,"rho":-0.03760415515706826,"breakevenPct":10.056743861775315},{"delta":0.25,"premium":3.9589547038327524,"strike":200.36933797909407,"iv":0.41259909407665507,"gamma":0.012740348432055749,"theta":-0.13006508710801395,"vega":0.1916401393728223,"rho":-0.0470589513738979,"breakevenPct":8.497375599691907},{"delta":0.3,"premium":4.9868292682926825,"strike":203.85365853658536,"iv":0.4031565853658537,"gamma":0.01406439024390244,"theta":-0.13539609756097562,"vega":0.20616975609756097,"rho":-0.056552031939638724,"breakevenPct":7.352979609460668},{"delta":0.35,"premium":6.014703832752613,"strike":207.33797909407664,"iv":0.39371407665505226,"gamma":0.01538843205574913,"theta":-0.14072710801393729,"vega":0.22069937282229965,"rho":-0.06604511250537955,"breakevenPct":6.2085836192294295},{"delta":0.4,"premium":7.12398843930636,"strike":210.68208092485548,"iv":0.385381387283237,"gamma":0.01648184971098266,"theta":-0.14433618497109826,"vega":0.23225699421965318,"rho":-0.07557723888285815,"breakevenPct":5.167438860680589},{"delta":0.45,"premium":8.496820809248556,"strike":213.5722543352601,"iv":0.3806415028901734,"gamma":0.016828670520231216,"theta":-0.14237086705202312,"vega":0.23419341040462427,"rho":-0.08523576780342002,"breakevenPct":4.460548089442561},{"delta":0.5,"premium":9.869653179190752,"strike":216.46242774566474,"iv":0.37590161849710985,"gamma":0.01717549132947977,"theta":-0.14040554913294798,"vega":0.23612982658959536,"rho":-0.09489429672398188,"breakevenPct":3.7536573182045325},{"delta":0.55,"premium":11.24248554913295,"strike":219.35260115606937,"iv":0.37116173410404624,"gamma":0.017522312138728326,"theta":-0.13844023121387283,"vega":0.23806624277456648,"rho":-0.10455282564454375,"breakevenPct":3.046766546966504},{"delta":0.6,"premium":13.087447065940713,"strike":222.34724742891711,"iv":0.36737719298245614,"gamma":0.017060133091349065,"theta":-0.1304418632788869,"vega":0.22979171203871748,"rho":-0.11449013198961679,"breakevenPct":2.511157529477572},{"delta":0.65,"premium":15.06869328493648,"strike":225.3720508166969,"iv":0.36386842105263156,"gamma":0.01636442831215971,"theta":-0.12070199637023594,"vega":0.21856969147005445,"rho":-0.12450791016856935,"breakevenPct":2.0249906677100267},{"delta":0.7,"premium":17.049939503932244,"strike":228.3968542044767,"iv":0.360359649122807,"gamma":0.015668723532970358,"theta":-0.11096212946158501,"vega":0.20734767090139142,"rho":-0.1345256883475219,"breakevenPct":1.5388238059424828},{"delta":0.75,"premium":20.1393541876892,"strike":232.37134207870838,"iv":0.36554288597376383,"gamma":0.014280322906155399,"theta":-0.10020363269424824,"vega":0.19053925327951565,"rho":-0.14534001296200263,"breakevenPct":1.1264906168091433},{"delta":0.8,"premium":24.478405650857724,"strike":237.4167507568113,"iv":0.38052774974772957,"gamma":0.012110797174571138,"theta":-0.08829646821392531,"vega":0.1674312815338042,"rho":-0.15705257079101512,"breakevenPct":0.7974166755399081},{"delta":0.85,"premium":29.89565846599131,"strike":243.53111432706223,"iv":0.3940616497829233,"gamma":0.009728798842257599,"theta":-0.0717125904486252,"vega":0.13960405209840812,"rho":-0.16959188034106754,"breakevenPct":0.4726504257764207},{"delta":0.9,"premium":37.273353293413166,"strike":251.5868263473054,"iv":0.4102269461077844,"gamma":0.007050898203592816,"theta":-0.04996107784431139,"vega":0.10595209580838325,"rho":-0.18364663405520637,"breakevenPct":0.15677938323214047}]}},"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"}}