{"symbol":"MKSI","url":"https://intraalpha.com/companies/MKSI","capturedAt":"2026-10-22T23:24:14.627Z","state":"partial","quote":{"symbol":"MKSI","last_price":196.06,"prev_close":216.1,"regular_close":196.11,"change":-20.04,"change_pct":-9.2735,"regular_change":-19.99,"regular_change_pct":-9.2503,"extended_change":-0.05,"extended_change_pct":-0.0255,"bid":194.5,"ask":200,"bid_size":100,"ask_size":100,"volume":2587479,"vwap":197.155465,"open":204.01,"high":205.18,"low":193.21,"close":196.11,"trade_count":48753,"last_trade_at":"2026-10-22T23:18:34.440712735Z","last_quote_at":"2026-10-22T22:44:18.185767546Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:10.518156803-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:23.207Z","bars":[{"c":229.67,"h":229.67,"l":229.67,"n":7,"o":229.67,"t":"2026-10-15T08:00:00Z","v":288,"vw":229.67},{"c":226.27,"h":226.27,"l":226.27,"n":1,"o":226.27,"t":"2026-10-15T08:15:00Z","v":119,"vw":226.27},{"c":225,"h":225,"l":225,"n":25,"o":225,"t":"2026-10-15T08:20:00Z","v":1150,"vw":225},{"c":225.01,"h":225.01,"l":225,"n":26,"o":225,"t":"2026-10-15T08:30:00Z","v":1194,"vw":225.002644},{"c":225.82,"h":227.72,"l":225.82,"n":11,"o":227.72,"t":"2026-10-15T11:00:00Z","v":354,"vw":226.484336},{"c":227,"h":227,"l":227,"n":7,"o":227,"t":"2026-10-15T11:05:00Z","v":404,"vw":227},{"c":224.97,"h":225,"l":224.97,"n":23,"o":225,"t":"2026-10-15T11:20:00Z","v":807,"vw":224.9925},{"c":225,"h":225,"l":225,"n":14,"o":225,"t":"2026-10-15T11:55:00Z","v":341,"vw":225},{"c":224.98,"h":225,"l":224.98,"n":11,"o":225,"t":"2026-10-15T12:30:00Z","v":480,"vw":224.990476},{"c":222.22,"h":225.01,"l":222.22,"n":27,"o":225,"t":"2026-10-15T13:15:00Z","v":1700,"vw":223.717692},{"c":217.335,"h":224.32,"l":216.98,"n":2209,"o":224.08,"t":"2026-10-15T13:30:00Z","v":139614,"vw":220.0642},{"c":219.235,"h":219.51,"l":214.45,"n":2067,"o":216.7,"t":"2026-10-15T13:35:00Z","v":63499,"vw":217.357084},{"c":220.33,"h":221.4,"l":217.66,"n":1257,"o":219.565,"t":"2026-10-15T13:40:00Z","v":104124,"vw":219.646798},{"c":216.53,"h":221.12,"l":216.52,"n":1177,"o":220.26,"t":"2026-10-15T13:45:00Z","v":65541,"vw":218.432584},{"c":213.78,"h":217.91,"l":213.78,"n":838,"o":216.94,"t":"2026-10-15T13:50:00Z","v":37246,"vw":216.097191},{"c":215.18,"h":215.63,"l":213.34,"n":1264,"o":213.955,"t":"2026-10-15T13:55:00Z","v":73312,"vw":214.589598},{"c":215.4,"h":216.76,"l":214.6,"n":893,"o":215.16,"t":"2026-10-15T14:00:00Z","v":52199,"vw":215.606314},{"c":214.93,"h":216.21,"l":214.61,"n":844,"o":215.415,"t":"2026-10-15T14:05:00Z","v":39540,"vw":215.424256},{"c":212.6,"h":216.07,"l":212.35,"n":1464,"o":215.29,"t":"2026-10-15T14:10:00Z","v":91963,"vw":214.445193},{"c":214.83,"h":215.07,"l":212.58,"n":726,"o":212.58,"t":"2026-10-15T14:15:00Z","v":35641,"vw":213.759241},{"c":215.44,"h":216.5,"l":214.84,"n":688,"o":215.2,"t":"2026-10-15T14:20:00Z","v":39549,"vw":215.762283},{"c":215.33,"h":216.1,"l":214.75,"n":504,"o":215.3,"t":"2026-10-15T14:25:00Z","v":27680,"vw":215.467038},{"c":216.51,"h":216.76,"l":214.3975,"n":665,"o":215.355,"t":"2026-10-15T14:30:00Z","v":32198,"vw":215.181091},{"c":217.43,"h":217.54,"l":215.69,"n":725,"o":216.56,"t":"2026-10-15T14:35:00Z","v":39290,"vw":216.360061},{"c":219.34,"h":219.63,"l":217.23,"n":518,"o":217.41,"t":"2026-10-15T14:40:00Z","v":39991,"vw":218.811965},{"c":220.55,"h":221.15,"l":219.62,"n":399,"o":219.62,"t":"2026-10-15T14:45:00Z","v":14574,"vw":220.379035},{"c":220.82,"h":221.58,"l":219.95,"n":731,"o":220.11,"t":"2026-10-15T14:50:00Z","v":40816,"vw":220.639091},{"c":223.02,"h":223.23,"l":220.9,"n":419,"o":220.9,"t":"2026-10-15T14:55:00Z","v":13455,"vw":221.990911},{"c":224.42,"h":224.58,"l":222.38,"n":707,"o":223.02,"t":"2026-10-15T15:00:00Z","v":31067,"vw":223.174909},{"c":222.36,"h":224.28,"l":221.195,"n":847,"o":224.28,"t":"2026-10-15T15:05:00Z","v":45045,"vw":222.636343},{"c":224.035,"h":224.035,"l":221.59,"n":509,"o":221.94,"t":"2026-10-15T15:10:00Z","v":23696,"vw":222.566011},{"c":224.57,"h":225.51,"l":224.055,"n":566,"o":224.055,"t":"2026-10-15T15:15:00Z","v":24002,"vw":224.759203},{"c":223.785,"h":225.13,"l":223.54,"n":666,"o":224.6,"t":"2026-10-15T15:20:00Z","v":39134,"vw":224.430515},{"c":223.02,"h":224.18,"l":222.715,"n":487,"o":224.02,"t":"2026-10-15T15:25:00Z","v":19073,"vw":223.462096},{"c":222.28,"h":223.54,"l":221.99,"n":570,"o":223.34,"t":"2026-10-15T15:30:00Z","v":20992,"vw":222.526448},{"c":221.93,"h":223.05,"l":221.93,"n":519,"o":222.055,"t":"2026-10-15T15:35:00Z","v":15402,"vw":222.501134},{"c":221.72,"h":222.175,"l":221.34,"n":551,"o":221.725,"t":"2026-10-15T15:40:00Z","v":25261,"vw":221.813698},{"c":222.39,"h":222.39,"l":221.13,"n":489,"o":221.48,"t":"2026-10-15T15:45:00Z","v":22736,"vw":221.595564},{"c":221.935,"h":222.35,"l":221.415,"n":561,"o":222.17,"t":"2026-10-15T15:50:00Z","v":24343,"vw":221.847367},{"c":224.15,"h":224.15,"l":221.51,"n":417,"o":221.935,"t":"2026-10-15T15:55:00Z","v":13712,"vw":222.625611},{"c":222.62,"h":224.42,"l":222.62,"n":426,"o":224.05,"t":"2026-10-15T16:00:00Z","v":11693,"vw":223.634841},{"c":222.525,"h":222.59,"l":222.2,"n":429,"o":222.415,"t":"2026-10-15T16:05:00Z","v":17693,"vw":222.368663},{"c":223.22,"h":223.22,"l":221.96,"n":454,"o":222.29,"t":"2026-10-15T16:10:00Z","v":25024,"vw":222.693276},{"c":222.855,"h":223.08,"l":222.68,"n":276,"o":223.055,"t":"2026-10-15T16:15:00Z","v":9961,"vw":222.89912},{"c":222.865,"h":222.93,"l":222.5,"n":325,"o":222.55,"t":"2026-10-15T16:20:00Z","v":12953,"vw":222.701023},{"c":222.225,"h":222.69,"l":222.01,"n":368,"o":222.69,"t":"2026-10-15T16:25:00Z","v":14018,"vw":222.199439},{"c":223.79,"h":223.79,"l":222.16,"n":458,"o":222.23,"t":"2026-10-15T16:30:00Z","v":20185,"vw":222.701221},{"c":224.28,"h":225.1525,"l":224.065,"n":234,"o":224.075,"t":"2026-10-15T16:35:00Z","v":8278,"vw":224.63252},{"c":224.755,"h":224.755,"l":223.8,"n":349,"o":224.15,"t":"2026-10-15T16:40:00Z","v":12304,"vw":224.068882},{"c":224.4275,"h":224.825,"l":224.24,"n":183,"o":224.825,"t":"2026-10-15T16:45:00Z","v":6567,"vw":224.545937},{"c":223.405,"h":224.38,"l":222.98,"n":425,"o":224.3,"t":"2026-10-15T16:50:00Z","v":31636,"vw":223.206162},{"c":223.89,"h":224.09,"l":223.2,"n":506,"o":223.53,"t":"2026-10-15T16:55:00Z","v":50477,"vw":223.551797},{"c":223.815,"h":223.815,"l":222.96,"n":357,"o":223.72,"t":"2026-10-15T17:00:00Z","v":15729,"vw":223.313418},{"c":224.9,"h":224.9,"l":223.75,"n":330,"o":223.86,"t":"2026-10-15T17:05:00Z","v":7571,"vw":224.365753},{"c":224.66,"h":225.23,"l":224.66,"n":227,"o":225.23,"t":"2026-10-15T17:10:00Z","v":5957,"vw":224.916591},{"c":225.575,"h":225.7399,"l":224.96,"n":359,"o":224.96,"t":"2026-10-15T17:15:00Z","v":14417,"vw":225.358129},{"c":225.31,"h":225.45,"l":225.185,"n":244,"o":225.29,"t":"2026-10-15T17:20:00Z","v":8601,"vw":225.315633},{"c":224.7425,"h":225.56,"l":224.7,"n":368,"o":225.32,"t":"2026-10-15T17:25:00Z","v":12389,"vw":225.133872},{"c":225.095,"h":225.4,"l":224.55,"n":514,"o":224.77,"t":"2026-10-15T17:30:00Z","v":32773,"vw":224.902279},{"c":225.1775,"h":225.88,"l":225.1775,"n":374,"o":225.41,"t":"2026-10-15T17:35:00Z","v":10163,"vw":225.40016},{"c":225.67,"h":225.94,"l":225.15,"n":402,"o":225.15,"t":"2026-10-15T17:40:00Z","v":14018,"vw":225.625547},{"c":225.57,"h":225.98,"l":225.4525,"n":407,"o":225.67,"t":"2026-10-15T17:45:00Z","v":14969,"vw":225.660125},{"c":225.955,"h":226.33,"l":225.675,"n":497,"o":225.76,"t":"2026-10-15T17:50:00Z","v":14264,"vw":225.946307},{"c":225.62,"h":226.13,"l":225.6,"n":392,"o":225.995,"t":"2026-10-15T17:55:00Z","v":10899,"vw":225.924867},{"c":224.23,"h":225.58,"l":224.145,"n":515,"o":225.58,"t":"2026-10-15T18:00:00Z","v":16562,"vw":224.85041},{"c":224.72,"h":224.72,"l":224.33,"n":292,"o":224.56,"t":"2026-10-15T18:05:00Z","v":8156,"vw":224.516431},{"c":224.61,"h":224.99,"l":224.38,"n":428,"o":224.63,"t":"2026-10-15T18:10:00Z","v":11213,"vw":224.605761},{"c":225.255,"h":225.71,"l":224.41,"n":418,"o":224.61,"t":"2026-10-15T18:15:00Z","v":25888,"vw":225.139598},{"c":224.73,"h":225.475,"l":224.65,"n":346,"o":225.26,"t":"2026-10-15T18:20:00Z","v":21118,"vw":224.96153},{"c":225.12,"h":225.12,"l":224.39,"n":520,"o":224.73,"t":"2026-10-15T18:25:00Z","v":24218,"vw":224.597611},{"c":223.82,"h":225.11,"l":223.82,"n":459,"o":225.11,"t":"2026-10-15T18:30:00Z","v":38530,"vw":224.519711},{"c":223.985,"h":224.06,"l":223.73,"n":340,"o":223.82,"t":"2026-10-15T18:35:00Z","v":12535,"vw":223.912193},{"c":224.835,"h":224.895,"l":223.865,"n":446,"o":223.9825,"t":"2026-10-15T18:40:00Z","v":19529,"vw":224.231086},{"c":224.81,"h":224.945,"l":224.56,"n":246,"o":224.85,"t":"2026-10-15T18:45:00Z","v":8159,"vw":224.707943},{"c":225.09,"h":225.09,"l":224.5203,"n":342,"o":224.59,"t":"2026-10-15T18:50:00Z","v":9306,"vw":224.811376},{"c":225.42,"h":225.585,"l":225.055,"n":358,"o":225.165,"t":"2026-10-15T18:55:00Z","v":12563,"vw":225.334351},{"c":225.935,"h":226.215,"l":225.28,"n":356,"o":225.35,"t":"2026-10-15T19:00:00Z","v":13587,"vw":225.881272},{"c":226.11,"h":226.51,"l":225.91,"n":350,"o":225.955,"t":"2026-10-15T19:05:00Z","v":10263,"vw":226.182007},{"c":227.18,"h":227.18,"l":226.37,"n":448,"o":226.52,"t":"2026-10-15T19:10:00Z","v":11158,"vw":226.784276},{"c":228.44,"h":228.56,"l":227.09,"n":341,"o":227.09,"t":"2026-10-15T19:15:00Z","v":10152,"vw":227.789435},{"c":228.89,"h":229.23,"l":228.35,"n":588,"o":228.415,"t":"2026-10-15T19:20:00Z","v":24866,"vw":228.750745},{"c":228.23,"h":229.07,"l":228.03,"n":676,"o":228.86,"t":"2026-10-15T19:25:00Z","v":27300,"vw":228.755293},{"c":229.35,"h":230.23,"l":227.83,"n":1019,"o":228.06,"t":"2026-10-15T19:30:00Z","v":55018,"vw":228.942035},{"c":229.07,"h":230.57,"l":229.07,"n":707,"o":229.13,"t":"2026-10-15T19:35:00Z","v":33935,"vw":229.895052},{"c":228.87,"h":229.93,"l":227.68,"n":869,"o":229.02,"t":"2026-10-15T19:40:00Z","v":47120,"vw":229.117812},{"c":228.24,"h":229.19,"l":228.055,"n":995,"o":228.75,"t":"2026-10-15T19:45:00Z","v":68964,"vw":228.701494},{"c":228.98,"h":229.15,"l":227.67,"n":1418,"o":228,"t":"2026-10-15T19:50:00Z","v":67338,"vw":228.445262},{"c":228.74,"h":229.03,"l":227.805,"n":3323,"o":228.74,"t":"2026-10-15T19:55:00Z","v":163199,"vw":228.530324},{"c":228.52,"h":228.52,"l":228.52,"n":75,"o":228.52,"t":"2026-10-15T20:00:00Z","v":173574,"vw":228.52},{"c":227.02,"h":227.02,"l":227.02,"n":6,"o":227.02,"t":"2026-10-16T11:25:00Z","v":366,"vw":227.02},{"c":226.99,"h":227,"l":226.99,"n":6,"o":227,"t":"2026-10-16T11:30:00Z","v":506,"vw":226.995238},{"c":226.1,"h":226.1,"l":226.1,"n":8,"o":226.1,"t":"2026-10-16T11:35:00Z","v":686,"vw":226.1},{"c":226.2,"h":226.2,"l":226.2,"n":11,"o":226.2,"t":"2026-10-16T11:50:00Z","v":961,"vw":226.2},{"c":226.42,"h":227.01,"l":226.42,"n":10,"o":227.01,"t":"2026-10-16T12:20:00Z","v":649,"vw":226.5725},{"c":226,"h":226,"l":226,"n":6,"o":226,"t":"2026-10-16T12:45:00Z","v":216,"vw":226},{"c":220.79,"h":225.79,"l":220.79,"n":268,"o":224.395,"t":"2026-10-16T13:30:00Z","v":20144,"vw":224.471205},{"c":220.26,"h":221.5,"l":219.08,"n":372,"o":221.5,"t":"2026-10-16T13:35:00Z","v":16626,"vw":220.301414},{"c":223.48,"h":223.48,"l":219.84,"n":325,"o":220.24,"t":"2026-10-16T13:40:00Z","v":11416,"vw":221.515218},{"c":223.14,"h":223.99,"l":222.495,"n":293,"o":223.215,"t":"2026-10-16T13:45:00Z","v":13022,"vw":223.22312},{"c":221.74,"h":222.945,"l":220.39,"n":460,"o":222.78,"t":"2026-10-16T13:50:00Z","v":18335,"vw":221.691435},{"c":220.52,"h":221.895,"l":219.03,"n":351,"o":221.42,"t":"2026-10-16T13:55:00Z","v":15278,"vw":220.436396},{"c":221.49,"h":222.17,"l":220.43,"n":370,"o":221.17,"t":"2026-10-16T14:00:00Z","v":13632,"vw":221.452137},{"c":221.72,"h":221.9625,"l":220.8,"n":288,"o":221.465,"t":"2026-10-16T14:05:00Z","v":13147,"vw":221.493937},{"c":221.89,"h":222.095,"l":221.18,"n":413,"o":221.92,"t":"2026-10-16T14:10:00Z","v":14023,"vw":221.822676},{"c":221.775,"h":222.55,"l":221.55,"n":201,"o":221.93,"t":"2026-10-16T14:15:00Z","v":7072,"vw":221.975377},{"c":221.98,"h":222.8,"l":221.51,"n":273,"o":222.01,"t":"2026-10-16T14:20:00Z","v":18065,"vw":222.284423},{"c":221.86,"h":222,"l":221.39,"n":414,"o":221.52,"t":"2026-10-16T14:25:00Z","v":15861,"vw":221.662878},{"c":222.645,"h":222.73,"l":221.36,"n":350,"o":221.7,"t":"2026-10-16T14:30:00Z","v":16613,"vw":222.358021},{"c":223.26,"h":223.85,"l":222.6275,"n":351,"o":222.65,"t":"2026-10-16T14:35:00Z","v":14119,"vw":223.27865},{"c":222.17,"h":223.385,"l":222.03,"n":322,"o":223.385,"t":"2026-10-16T14:40:00Z","v":13951,"vw":222.534797},{"c":223.09,"h":223.09,"l":221.87,"n":388,"o":222.6504,"t":"2026-10-16T14:45:00Z","v":25097,"vw":222.277588},{"c":221.63,"h":223.345,"l":221.63,"n":271,"o":223,"t":"2026-10-16T14:50:00Z","v":7783,"vw":222.647872},{"c":222.28,"h":222.34,"l":221.785,"n":281,"o":221.79,"t":"2026-10-16T14:55:00Z","v":6644,"vw":222.077353},{"c":220.61,"h":222.45,"l":220.42,"n":443,"o":222.45,"t":"2026-10-16T15:00:00Z","v":19148,"vw":221.318076},{"c":219.05,"h":220.64,"l":219.05,"n":292,"o":220.535,"t":"2026-10-16T15:05:00Z","v":10547,"vw":219.769318},{"c":219.39,"h":219.72,"l":218.785,"n":281,"o":219.3,"t":"2026-10-16T15:10:00Z","v":9270,"vw":219.231918},{"c":220.875,"h":220.95,"l":219.39,"n":376,"o":219.39,"t":"2026-10-16T15:15:00Z","v":22970,"vw":220.050711},{"c":221.05,"h":221.6725,"l":220.39,"n":336,"o":221.15,"t":"2026-10-16T15:20:00Z","v":10967,"vw":221.132631},{"c":220.875,"h":221.97,"l":220.65,"n":266,"o":221.05,"t":"2026-10-16T15:25:00Z","v":10451,"vw":221.3212},{"c":221.195,"h":221.46,"l":220.685,"n":360,"o":220.87,"t":"2026-10-16T15:30:00Z","v":15733,"vw":221.124529},{"c":221.5875,"h":221.91,"l":220.78,"n":411,"o":221.195,"t":"2026-10-16T15:35:00Z","v":16416,"vw":221.247386},{"c":220.985,"h":221.56,"l":220.92,"n":260,"o":221.56,"t":"2026-10-16T15:40:00Z","v":8089,"vw":221.15863},{"c":221.17,"h":221.63,"l":220.995,"n":346,"o":221,"t":"2026-10-16T15:45:00Z","v":8969,"vw":221.292442},{"c":220.63,"h":221.18,"l":220.52,"n":252,"o":221.17,"t":"2026-10-16T15:50:00Z","v":6596,"vw":220.836474},{"c":220.46,"h":220.905,"l":220.37,"n":380,"o":220.6,"t":"2026-10-16T15:55:00Z","v":12049,"vw":220.612419},{"c":221.075,"h":221.075,"l":220.2,"n":314,"o":220.37,"t":"2026-10-16T16:00:00Z","v":9460,"vw":220.462221},{"c":220.585,"h":221.13,"l":220.575,"n":215,"o":221.07,"t":"2026-10-16T16:05:00Z","v":6103,"vw":220.907171},{"c":221.485,"h":221.49,"l":220.67,"n":283,"o":220.675,"t":"2026-10-16T16:10:00Z","v":6746,"vw":220.992995},{"c":221.29,"h":221.63,"l":220.7675,"n":276,"o":221.61,"t":"2026-10-16T16:15:00Z","v":9037,"vw":221.290156},{"c":221.61,"h":221.77,"l":221.21,"n":196,"o":221.21,"t":"2026-10-16T16:20:00Z","v":5548,"vw":221.587437},{"c":221.64,"h":221.75,"l":221.4,"n":224,"o":221.635,"t":"2026-10-16T16:25:00Z","v":6949,"vw":221.587052},{"c":221.11,"h":221.65,"l":220.93,"n":284,"o":221.65,"t":"2026-10-16T16:30:00Z","v":6385,"vw":221.370263},{"c":221.91,"h":222.275,"l":220.605,"n":231,"o":221.11,"t":"2026-10-16T16:35:00Z","v":7644,"vw":221.243502},{"c":220.89,"h":221.935,"l":220.65,"n":210,"o":221.9,"t":"2026-10-16T16:40:00Z","v":5127,"vw":221.41875},{"c":220.05,"h":221.16,"l":220.01,"n":391,"o":221.16,"t":"2026-10-16T16:45:00Z","v":13691,"vw":220.547894},{"c":220.415,"h":220.64,"l":219.87,"n":208,"o":219.94,"t":"2026-10-16T16:50:00Z","v":8330,"vw":220.241248},{"c":220.77,"h":220.775,"l":220.14,"n":240,"o":220.345,"t":"2026-10-16T16:55:00Z","v":9937,"vw":220.565961},{"c":219.675,"h":220.77,"l":219.675,"n":338,"o":220.7675,"t":"2026-10-16T17:00:00Z","v":11446,"vw":220.344039},{"c":219.88,"h":220.04,"l":219.285,"n":300,"o":219.695,"t":"2026-10-16T17:05:00Z","v":67760,"vw":219.574984},{"c":219.77,"h":220.235,"l":219.74,"n":258,"o":219.89,"t":"2026-10-16T17:10:00Z","v":6322,"vw":219.99244},{"c":219.32,"h":219.72,"l":219.32,"n":253,"o":219.72,"t":"2026-10-16T17:15:00Z","v":6687,"vw":219.527807},{"c":219.2425,"h":219.44,"l":218.72,"n":322,"o":219.2236,"t":"2026-10-16T17:20:00Z","v":12563,"vw":219.171555},{"c":220.2,"h":220.305,"l":219.35,"n":193,"o":219.53,"t":"2026-10-16T17:25:00Z","v":9159,"vw":219.981136},{"c":220.165,"h":220.73,"l":219.91,"n":245,"o":220.14,"t":"2026-10-16T17:30:00Z","v":10437,"vw":220.428908},{"c":220.255,"h":220.63,"l":219.975,"n":277,"o":220.58,"t":"2026-10-16T17:35:00Z","v":8562,"vw":220.267084},{"c":221.06,"h":221.48,"l":220.09,"n":215,"o":220.09,"t":"2026-10-16T17:40:00Z","v":6383,"vw":220.845698},{"c":219.87,"h":221.13,"l":219.87,"n":277,"o":221.04,"t":"2026-10-16T17:45:00Z","v":6127,"vw":220.452407},{"c":219.86,"h":219.98,"l":219.6,"n":210,"o":219.87,"t":"2026-10-16T17:50:00Z","v":4905,"vw":219.835869},{"c":219.415,"h":219.87,"l":219.28,"n":205,"o":219.87,"t":"2026-10-16T17:55:00Z","v":5876,"vw":219.555081},{"c":218.845,"h":219.99,"l":218.5001,"n":364,"o":219.62,"t":"2026-10-16T18:00:00Z","v":22907,"vw":219.345685},{"c":218.97,"h":219.185,"l":218.49,"n":345,"o":218.57,"t":"2026-10-16T18:05:00Z","v":24540,"vw":218.660144},{"c":218.635,"h":219.01,"l":218.37,"n":594,"o":219.01,"t":"2026-10-16T18:10:00Z","v":76211,"vw":218.612801},{"c":218.1,"h":218.985,"l":217.955,"n":267,"o":218.72,"t":"2026-10-16T18:15:00Z","v":9765,"vw":218.354197},{"c":218.775,"h":218.775,"l":217.93,"n":259,"o":218.02,"t":"2026-10-16T18:20:00Z","v":7684,"vw":218.165284},{"c":219.2,"h":219.2,"l":218.16,"n":302,"o":218.61,"t":"2026-10-16T18:25:00Z","v":9213,"vw":218.565918},{"c":218.63,"h":218.9173,"l":218.185,"n":244,"o":218.9,"t":"2026-10-16T18:30:00Z","v":6842,"vw":218.525374},{"c":218.465,"h":218.645,"l":218.14,"n":302,"o":218.645,"t":"2026-10-16T18:35:00Z","v":29490,"vw":218.527639},{"c":217.735,"h":218.39,"l":217.25,"n":318,"o":218.39,"t":"2026-10-16T18:40:00Z","v":12201,"vw":217.873406},{"c":217.21,"h":217.765,"l":217.07,"n":360,"o":217.52,"t":"2026-10-16T18:45:00Z","v":11519,"vw":217.549248},{"c":217,"h":217.3511,"l":216.93,"n":238,"o":217.295,"t":"2026-10-16T18:50:00Z","v":6327,"vw":217.191912},{"c":216.95,"h":217.15,"l":216.58,"n":511,"o":216.94,"t":"2026-10-16T18:55:00Z","v":30077,"vw":216.811247},{"c":216.5,"h":217.22,"l":216.5,"n":534,"o":216.995,"t":"2026-10-16T19:00:00Z","v":16636,"vw":216.851061},{"c":216.38,"h":217.115,"l":215.685,"n":342,"o":216.54,"t":"2026-10-16T19:05:00Z","v":11747,"vw":216.466914},{"c":217.59,"h":217.83,"l":216.355,"n":347,"o":216.47,"t":"2026-10-16T19:10:00Z","v":12875,"vw":217.27377},{"c":216.82,"h":217.78,"l":216.405,"n":400,"o":217.44,"t":"2026-10-16T19:15:00Z","v":10263,"vw":217.044161},{"c":217.465,"h":217.61,"l":216.92,"n":366,"o":217.1,"t":"2026-10-16T19:20:00Z","v":9359,"vw":217.274107},{"c":217.21,"h":217.62,"l":216.45,"n":637,"o":217.45,"t":"2026-10-16T19:25:00Z","v":29003,"vw":217.109493},{"c":215.24,"h":217.27,"l":215.231,"n":654,"o":217.27,"t":"2026-10-16T19:30:00Z","v":23404,"vw":215.944933},{"c":215.27,"h":215.72,"l":215.08,"n":716,"o":215.51,"t":"2026-10-16T19:35:00Z","v":24368,"vw":215.351597},{"c":214.62,"h":216.17,"l":214.14,"n":1458,"o":215.275,"t":"2026-10-16T19:40:00Z","v":71257,"vw":214.854553},{"c":214.52,"h":215.105,"l":214.48,"n":834,"o":214.62,"t":"2026-10-16T19:45:00Z","v":40734,"vw":214.746544},{"c":213.95,"h":215.57,"l":213.95,"n":1367,"o":214.8,"t":"2026-10-16T19:50:00Z","v":69761,"vw":215.076066},{"c":214.77,"h":214.93,"l":214.2201,"n":2684,"o":214.31,"t":"2026-10-16T19:55:00Z","v":137098,"vw":214.595598},{"c":214.83,"h":214.83,"l":214.83,"n":66,"o":214.83,"t":"2026-10-16T20:00:00Z","v":216213,"vw":214.83},{"c":214.4167,"h":214.4167,"l":214.4167,"n":2,"o":214.4167,"t":"2026-10-16T22:10:00Z","v":185,"vw":214.4167},{"c":214.83,"h":214.83,"l":214.83,"n":1,"o":214.83,"t":"2026-10-16T22:55:00Z","v":470,"vw":214.83},{"c":223.59,"h":223.59,"l":223.59,"n":12,"o":223.59,"t":"2026-10-19T08:00:00Z","v":382,"vw":223.59},{"c":222.07,"h":222.07,"l":222,"n":8,"o":222,"t":"2026-10-19T12:15:00Z","v":278,"vw":222.035},{"c":225.5,"h":225.5,"l":225.5,"n":1,"o":225.5,"t":"2026-10-19T13:10:00Z","v":125,"vw":225.5},{"c":221.7,"h":223.49,"l":220.335,"n":339,"o":221.85,"t":"2026-10-19T13:30:00Z","v":30683,"vw":221.616074},{"c":221.51,"h":221.51,"l":219.71,"n":441,"o":220.78,"t":"2026-10-19T13:35:00Z","v":20788,"vw":220.703304},{"c":221.21,"h":222.84,"l":220.46,"n":401,"o":221.68,"t":"2026-10-19T13:40:00Z","v":17599,"vw":221.821296},{"c":221.505,"h":222.365,"l":220.72,"n":366,"o":220.72,"t":"2026-10-19T13:45:00Z","v":18114,"vw":221.586838},{"c":221.3075,"h":222.53,"l":220.68,"n":195,"o":221.52,"t":"2026-10-19T13:50:00Z","v":9096,"vw":221.401516},{"c":219.39,"h":220.895,"l":218.41,"n":367,"o":220.75,"t":"2026-10-19T13:55:00Z","v":15370,"vw":219.67032},{"c":217.725,"h":219.11,"l":217.17,"n":327,"o":218.9,"t":"2026-10-19T14:00:00Z","v":18763,"vw":217.920622},{"c":218.795,"h":219.29,"l":217.8,"n":273,"o":218.07,"t":"2026-10-19T14:05:00Z","v":10652,"vw":218.812074},{"c":220.4,"h":220.4,"l":218.705,"n":350,"o":219.36,"t":"2026-10-19T14:10:00Z","v":21573,"vw":219.55344},{"c":221.405,"h":221.42,"l":220.47,"n":244,"o":220.61,"t":"2026-10-19T14:15:00Z","v":7364,"vw":220.914934},{"c":220.8025,"h":221.73,"l":220.795,"n":357,"o":221.37,"t":"2026-10-19T14:20:00Z","v":19884,"vw":221.014854},{"c":220.965,"h":221.55,"l":220.785,"n":355,"o":220.785,"t":"2026-10-19T14:25:00Z","v":16419,"vw":221.320751},{"c":219.945,"h":221.3,"l":219.94,"n":358,"o":221.245,"t":"2026-10-19T14:30:00Z","v":15421,"vw":220.404851},{"c":219.265,"h":220.455,"l":218.78,"n":434,"o":219.95,"t":"2026-10-19T14:35:00Z","v":27222,"vw":219.619015},{"c":220.21,"h":220.3325,"l":219.485,"n":273,"o":219.485,"t":"2026-10-19T14:40:00Z","v":9156,"vw":219.919977},{"c":220.21,"h":221.135,"l":220.21,"n":298,"o":220.215,"t":"2026-10-19T14:45:00Z","v":13828,"vw":220.637573},{"c":220.1025,"h":220.25,"l":219.8,"n":317,"o":220.13,"t":"2026-10-19T14:50:00Z","v":14957,"vw":220.0668},{"c":219.63,"h":220.43,"l":219.52,"n":399,"o":220.095,"t":"2026-10-19T14:55:00Z","v":15864,"vw":219.949209},{"c":220.57,"h":220.73,"l":219.74,"n":312,"o":219.74,"t":"2026-10-19T15:00:00Z","v":14632,"vw":220.15225},{"c":220.98,"h":221.16,"l":220.505,"n":305,"o":220.58,"t":"2026-10-19T15:05:00Z","v":10536,"vw":220.779604},{"c":221.01,"h":221.19,"l":220.44,"n":333,"o":220.92,"t":"2026-10-19T15:10:00Z","v":8912,"vw":220.838047},{"c":221.35,"h":221.47,"l":220.45,"n":665,"o":221.125,"t":"2026-10-19T15:15:00Z","v":13916,"vw":221.024895},{"c":221.79,"h":221.88,"l":220.99,"n":378,"o":220.99,"t":"2026-10-19T15:20:00Z","v":16290,"vw":221.451841},{"c":221.8,"h":221.8,"l":221.18,"n":344,"o":221.705,"t":"2026-10-19T15:25:00Z","v":14249,"vw":221.511979},{"c":221,"h":221.31,"l":220.55,"n":535,"o":221.21,"t":"2026-10-19T15:30:00Z","v":26520,"vw":220.844991},{"c":221.285,"h":221.66,"l":220.85,"n":240,"o":220.9,"t":"2026-10-19T15:35:00Z","v":8754,"vw":221.251829},{"c":220.95,"h":221.66,"l":220.95,"n":234,"o":221.48,"t":"2026-10-19T15:40:00Z","v":6245,"vw":221.335838},{"c":220.88,"h":221.02,"l":220.66,"n":208,"o":221.02,"t":"2026-10-19T15:45:00Z","v":6578,"vw":220.888383},{"c":220.53,"h":220.88,"l":220.47,"n":235,"o":220.88,"t":"2026-10-19T15:50:00Z","v":5463,"vw":220.712596},{"c":220.255,"h":220.91,"l":220.24,"n":303,"o":220.53,"t":"2026-10-19T15:55:00Z","v":10023,"vw":220.5414},{"c":219.5775,"h":220.26,"l":219.29,"n":245,"o":220.26,"t":"2026-10-19T16:00:00Z","v":10195,"vw":219.554601},{"c":220.44,"h":220.46,"l":219.49,"n":185,"o":219.87,"t":"2026-10-19T16:05:00Z","v":5578,"vw":219.89887},{"c":220.635,"h":220.85,"l":220.1725,"n":237,"o":220.1725,"t":"2026-10-19T16:10:00Z","v":7589,"vw":220.595027},{"c":219.8525,"h":220.735,"l":219.8525,"n":352,"o":220.46,"t":"2026-10-19T16:15:00Z","v":9547,"vw":220.392266},{"c":219.59,"h":219.7575,"l":219.01,"n":230,"o":219.7575,"t":"2026-10-19T16:20:00Z","v":8910,"vw":219.433423},{"c":219.72,"h":219.83,"l":219.345,"n":243,"o":219.45,"t":"2026-10-19T16:25:00Z","v":7185,"vw":219.585563},{"c":219.06,"h":219.75,"l":218.86,"n":341,"o":219.56,"t":"2026-10-19T16:30:00Z","v":8913,"vw":219.088239},{"c":218.7775,"h":219.04,"l":218.71,"n":89,"o":219.04,"t":"2026-10-19T16:35:00Z","v":2829,"vw":218.78766},{"c":219.26,"h":219.36,"l":218.79,"n":218,"o":218.79,"t":"2026-10-19T16:40:00Z","v":4985,"vw":219.163133},{"c":218.225,"h":219.25,"l":218.205,"n":247,"o":219.25,"t":"2026-10-19T16:45:00Z","v":7532,"vw":218.567821},{"c":217.73,"h":218.1225,"l":217.67,"n":185,"o":218.115,"t":"2026-10-19T16:50:00Z","v":4292,"vw":217.876842},{"c":218.47,"h":218.595,"l":217.775,"n":191,"o":217.775,"t":"2026-10-19T16:55:00Z","v":5136,"vw":218.186716},{"c":217.98,"h":218.36,"l":217.875,"n":286,"o":218.2,"t":"2026-10-19T17:00:00Z","v":8660,"vw":218.220999},{"c":217.08,"h":218.1675,"l":217.08,"n":265,"o":217.95,"t":"2026-10-19T17:05:00Z","v":8310,"vw":217.514219},{"c":217.32,"h":217.32,"l":216.83,"n":351,"o":216.9,"t":"2026-10-19T17:10:00Z","v":11444,"vw":217.16249},{"c":217.54,"h":217.845,"l":216.8401,"n":225,"o":217.16,"t":"2026-10-19T17:15:00Z","v":6651,"vw":217.535703},{"c":216.91,"h":217.505,"l":216.91,"n":304,"o":217.505,"t":"2026-10-19T17:20:00Z","v":9218,"vw":217.268321},{"c":216.92,"h":217.39,"l":216.87,"n":269,"o":217.08,"t":"2026-10-19T17:25:00Z","v":5977,"vw":217.196482},{"c":217.19,"h":217.27,"l":217.01,"n":318,"o":217.13,"t":"2026-10-19T17:30:00Z","v":13217,"vw":217.137363},{"c":216.62,"h":217.19,"l":216.585,"n":281,"o":217.19,"t":"2026-10-19T17:35:00Z","v":8099,"vw":216.846123},{"c":216.385,"h":216.805,"l":216.08,"n":347,"o":216.68,"t":"2026-10-19T17:40:00Z","v":8636,"vw":216.401129},{"c":215.735,"h":216.225,"l":215.675,"n":291,"o":216.21,"t":"2026-10-19T17:45:00Z","v":7967,"vw":215.9247},{"c":215.58,"h":215.89,"l":215.43,"n":205,"o":215.705,"t":"2026-10-19T17:50:00Z","v":4277,"vw":215.564776},{"c":216.08,"h":216.08,"l":215.22,"n":240,"o":215.36,"t":"2026-10-19T17:55:00Z","v":5995,"vw":215.554317},{"c":215.68,"h":216.48,"l":215.53,"n":297,"o":216.27,"t":"2026-10-19T18:00:00Z","v":8117,"vw":216.240163},{"c":216.02,"h":216.055,"l":215.69,"n":231,"o":215.98,"t":"2026-10-19T18:05:00Z","v":5013,"vw":215.937273},{"c":216.1,"h":216.43,"l":216.06,"n":282,"o":216.16,"t":"2026-10-19T18:10:00Z","v":8089,"vw":216.237738},{"c":216.25,"h":216.2725,"l":215.94,"n":227,"o":215.96,"t":"2026-10-19T18:15:00Z","v":7224,"vw":216.099644},{"c":216.25,"h":216.43,"l":216.18,"n":382,"o":216.25,"t":"2026-10-19T18:20:00Z","v":13405,"vw":216.317081},{"c":215.79,"h":216.1,"l":215.445,"n":372,"o":216.07,"t":"2026-10-19T18:25:00Z","v":14649,"vw":215.860314},{"c":215.64,"h":216.08,"l":215.64,"n":354,"o":215.72,"t":"2026-10-19T18:30:00Z","v":12044,"vw":215.837957},{"c":216.185,"h":216.185,"l":215.6325,"n":263,"o":215.76,"t":"2026-10-19T18:35:00Z","v":7681,"vw":216.004012},{"c":216.31,"h":216.57,"l":216.185,"n":291,"o":216.185,"t":"2026-10-19T18:40:00Z","v":6958,"vw":216.392121},{"c":216.35,"h":216.57,"l":216.19,"n":283,"o":216.53,"t":"2026-10-19T18:45:00Z","v":7662,"vw":216.369306},{"c":216.18,"h":216.54,"l":216.03,"n":235,"o":216.33,"t":"2026-10-19T18:50:00Z","v":7575,"vw":216.331969},{"c":216.16,"h":216.34,"l":215.97,"n":270,"o":216.18,"t":"2026-10-19T18:55:00Z","v":8834,"vw":216.1736},{"c":216.66,"h":216.76,"l":216.25,"n":437,"o":216.25,"t":"2026-10-19T19:00:00Z","v":21287,"vw":216.477777},{"c":215.875,"h":216.72,"l":215.57,"n":283,"o":216.72,"t":"2026-10-19T19:05:00Z","v":8985,"vw":216.258929},{"c":215.87,"h":216.04,"l":215.64,"n":374,"o":215.71,"t":"2026-10-19T19:10:00Z","v":12176,"vw":215.891457},{"c":216.48,"h":216.5398,"l":215.77,"n":306,"o":215.77,"t":"2026-10-19T19:15:00Z","v":9396,"vw":216.210289},{"c":217.235,"h":217.315,"l":216.31,"n":399,"o":216.43,"t":"2026-10-19T19:20:00Z","v":13477,"vw":216.674473},{"c":216.84,"h":217.525,"l":216.81,"n":493,"o":217.5,"t":"2026-10-19T19:25:00Z","v":14206,"vw":217.068729},{"c":217.425,"h":217.425,"l":216.67,"n":463,"o":216.94,"t":"2026-10-19T19:30:00Z","v":16875,"vw":217.084028},{"c":217.93,"h":218,"l":217.435,"n":438,"o":217.435,"t":"2026-10-19T19:35:00Z","v":14287,"vw":217.72187},{"c":217.16,"h":218.03,"l":217.12,"n":551,"o":218.03,"t":"2026-10-19T19:40:00Z","v":15849,"vw":217.538898},{"c":216.62,"h":217.19,"l":216.18,"n":699,"o":217.18,"t":"2026-10-19T19:45:00Z","v":22762,"vw":216.707038},{"c":215.66,"h":216.46,"l":215.47,"n":1181,"o":216.46,"t":"2026-10-19T19:50:00Z","v":53955,"vw":215.819205},{"c":215.43,"h":215.92,"l":215.085,"n":2944,"o":215.67,"t":"2026-10-19T19:55:00Z","v":144361,"vw":215.410752},{"c":215.41,"h":215.41,"l":215.41,"n":87,"o":215.41,"t":"2026-10-19T20:00:00Z","v":261550,"vw":215.41},{"c":207.975,"h":210.595,"l":206.88,"n":530,"o":210.565,"t":"2026-10-20T13:30:00Z","v":24803,"vw":209.032796},{"c":208.94,"h":210.51,"l":205.99,"n":605,"o":207.8425,"t":"2026-10-20T13:35:00Z","v":28197,"vw":207.931099},{"c":206.31,"h":209.6,"l":205.6167,"n":391,"o":208.47,"t":"2026-10-20T13:40:00Z","v":20226,"vw":206.672942},{"c":207.95,"h":208.67,"l":205.63,"n":408,"o":205.82,"t":"2026-10-20T13:45:00Z","v":21021,"vw":206.995547},{"c":209.01,"h":209.45,"l":207.31,"n":296,"o":207.95,"t":"2026-10-20T13:50:00Z","v":9465,"vw":208.266617},{"c":210.395,"h":211.14,"l":209.015,"n":167,"o":209.78,"t":"2026-10-20T13:55:00Z","v":5108,"vw":210.324498},{"c":210.2775,"h":211.405,"l":210.155,"n":325,"o":210.41,"t":"2026-10-20T14:00:00Z","v":13318,"vw":210.950754},{"c":211.79,"h":212.51,"l":210.075,"n":447,"o":210.075,"t":"2026-10-20T14:05:00Z","v":36886,"vw":212.008147},{"c":212.87,"h":212.88,"l":211.535,"n":469,"o":211.8,"t":"2026-10-20T14:10:00Z","v":27163,"vw":211.948595},{"c":213.64,"h":213.82,"l":212.24,"n":327,"o":213.38,"t":"2026-10-20T14:15:00Z","v":15221,"vw":213.145915},{"c":213.73,"h":213.73,"l":212.48,"n":441,"o":213.59,"t":"2026-10-20T14:20:00Z","v":35404,"vw":213.271108},{"c":215.24,"h":215.32,"l":213.305,"n":283,"o":213.785,"t":"2026-10-20T14:25:00Z","v":14487,"vw":214.790017},{"c":213.58,"h":216.82,"l":213.58,"n":294,"o":215.72,"t":"2026-10-20T14:30:00Z","v":11241,"vw":215.721848},{"c":213.21,"h":214.2,"l":213.21,"n":217,"o":213.74,"t":"2026-10-20T14:35:00Z","v":18778,"vw":213.640753},{"c":213.67,"h":214.2,"l":213.67,"n":189,"o":214.073,"t":"2026-10-20T14:40:00Z","v":5350,"vw":214.015652},{"c":213.51,"h":214.68,"l":213.51,"n":394,"o":214.125,"t":"2026-10-20T14:45:00Z","v":16212,"vw":214.229607},{"c":214.335,"h":214.645,"l":213.63,"n":295,"o":213.82,"t":"2026-10-20T14:50:00Z","v":17080,"vw":214.134953},{"c":214.51,"h":215.7699,"l":214.51,"n":248,"o":214.98,"t":"2026-10-20T14:55:00Z","v":11010,"vw":214.905784},{"c":213.85,"h":215.3369,"l":213.85,"n":304,"o":214.47,"t":"2026-10-20T15:00:00Z","v":9216,"vw":214.556719},{"c":213.755,"h":214.08,"l":213.46,"n":267,"o":213.67,"t":"2026-10-20T15:05:00Z","v":15164,"vw":213.817707},{"c":211.82,"h":213.47,"l":211.08,"n":313,"o":213.47,"t":"2026-10-20T15:10:00Z","v":9840,"vw":212.250588},{"c":212.895,"h":213.12,"l":211.96,"n":314,"o":211.96,"t":"2026-10-20T15:15:00Z","v":12214,"vw":212.956682},{"c":213.06,"h":213.285,"l":212.65,"n":264,"o":213.01,"t":"2026-10-20T15:20:00Z","v":7711,"vw":212.971874},{"c":212.875,"h":213.46,"l":212.67,"n":100,"o":213.46,"t":"2026-10-20T15:25:00Z","v":4327,"vw":212.930589},{"c":212.23,"h":212.59,"l":212.16,"n":299,"o":212.565,"t":"2026-10-20T15:30:00Z","v":10430,"vw":212.349801},{"c":211.4,"h":212.21,"l":211.085,"n":369,"o":212.21,"t":"2026-10-20T15:35:00Z","v":18358,"vw":211.639487},{"c":212.56,"h":212.575,"l":211.22,"n":193,"o":211.22,"t":"2026-10-20T15:40:00Z","v":6298,"vw":211.977228},{"c":212.1725,"h":212.3775,"l":212.025,"n":111,"o":212.3775,"t":"2026-10-20T15:45:00Z","v":2242,"vw":212.194},{"c":213.05,"h":213.05,"l":212.24,"n":197,"o":212.24,"t":"2026-10-20T15:50:00Z","v":4698,"vw":212.635607},{"c":213.38,"h":213.62,"l":213.08,"n":151,"o":213.225,"t":"2026-10-20T15:55:00Z","v":11554,"vw":213.241351},{"c":213.165,"h":213.51,"l":213.08,"n":171,"o":213.33,"t":"2026-10-20T16:00:00Z","v":3741,"vw":213.21625},{"c":213.26,"h":213.7799,"l":213.15,"n":139,"o":213.175,"t":"2026-10-20T16:05:00Z","v":4265,"vw":213.347001},{"c":212.65,"h":213.17,"l":212.64,"n":143,"o":213.17,"t":"2026-10-20T16:10:00Z","v":3004,"vw":212.832514},{"c":211.6125,"h":212.66,"l":211.59,"n":221,"o":212.66,"t":"2026-10-20T16:15:00Z","v":5913,"vw":212.133405},{"c":212.01,"h":212.095,"l":211.605,"n":236,"o":211.605,"t":"2026-10-20T16:20:00Z","v":7176,"vw":211.753527},{"c":212.51,"h":212.51,"l":212.05,"n":154,"o":212.25,"t":"2026-10-20T16:25:00Z","v":4206,"vw":212.213731},{"c":212.28,"h":212.54,"l":212.26,"n":76,"o":212.4975,"t":"2026-10-20T16:30:00Z","v":1455,"vw":212.4205},{"c":212.58,"h":212.8775,"l":212.58,"n":162,"o":212.625,"t":"2026-10-20T16:35:00Z","v":3300,"vw":212.776944},{"c":211.7358,"h":212.49,"l":211.495,"n":189,"o":212.49,"t":"2026-10-20T16:40:00Z","v":3428,"vw":211.94308},{"c":212.16,"h":212.43,"l":211.525,"n":276,"o":211.78,"t":"2026-10-20T16:45:00Z","v":7611,"vw":212.043061},{"c":211.1725,"h":211.94,"l":211.145,"n":143,"o":211.94,"t":"2026-10-20T16:50:00Z","v":2890,"vw":211.477727},{"c":211.135,"h":211.44,"l":211,"n":79,"o":211.44,"t":"2026-10-20T16:55:00Z","v":2980,"vw":211.196477},{"c":211.41,"h":211.77,"l":211.3,"n":175,"o":211.4,"t":"2026-10-20T17:00:00Z","v":5540,"vw":211.551543},{"c":211.475,"h":211.565,"l":211.41,"n":101,"o":211.425,"t":"2026-10-20T17:05:00Z","v":2193,"vw":211.49},{"c":211.76,"h":211.87,"l":211.175,"n":192,"o":211.48,"t":"2026-10-20T17:10:00Z","v":6236,"vw":211.705709},{"c":211.775,"h":211.96,"l":211.625,"n":98,"o":211.625,"t":"2026-10-20T17:15:00Z","v":2887,"vw":211.821417},{"c":212,"h":212.09,"l":211.6201,"n":154,"o":211.98,"t":"2026-10-20T17:20:00Z","v":3863,"vw":211.975006},{"c":211.9,"h":211.955,"l":211.78,"n":145,"o":211.78,"t":"2026-10-20T17:25:00Z","v":3638,"vw":211.855977},{"c":211.94,"h":212.31,"l":211.905,"n":199,"o":212,"t":"2026-10-20T17:30:00Z","v":4690,"vw":212.117641},{"c":212.1,"h":212.25,"l":211.915,"n":115,"o":211.915,"t":"2026-10-20T17:35:00Z","v":2646,"vw":212.075428},{"c":211.92,"h":212.105,"l":211.92,"n":112,"o":212.105,"t":"2026-10-20T17:40:00Z","v":2349,"vw":212.018},{"c":211.705,"h":211.85,"l":211.7,"n":164,"o":211.79,"t":"2026-10-20T17:45:00Z","v":3822,"vw":211.763824},{"c":212.265,"h":212.41,"l":211.705,"n":257,"o":211.71,"t":"2026-10-20T17:50:00Z","v":7342,"vw":212.102764},{"c":212.425,"h":212.62,"l":212.26,"n":175,"o":212.285,"t":"2026-10-20T17:55:00Z","v":6293,"vw":212.448688},{"c":213.28,"h":213.51,"l":212.72,"n":220,"o":212.72,"t":"2026-10-20T18:00:00Z","v":6944,"vw":213.194512},{"c":213.16,"h":213.47,"l":213.16,"n":125,"o":213.47,"t":"2026-10-20T18:05:00Z","v":4437,"vw":213.328226},{"c":212.39,"h":213.3825,"l":212.39,"n":391,"o":213.1,"t":"2026-10-20T18:10:00Z","v":26177,"vw":212.9851},{"c":211.965,"h":212.345,"l":211.965,"n":151,"o":212.335,"t":"2026-10-20T18:15:00Z","v":4024,"vw":212.106381},{"c":212.09,"h":212.18,"l":212.09,"n":55,"o":212.17,"t":"2026-10-20T18:20:00Z","v":2111,"vw":212.15},{"c":212.6035,"h":212.6035,"l":211.9,"n":196,"o":211.9,"t":"2026-10-20T18:25:00Z","v":6211,"vw":212.425015},{"c":211.95,"h":212.56,"l":211.95,"n":197,"o":212.56,"t":"2026-10-20T18:30:00Z","v":4696,"vw":212.29882},{"c":211.8,"h":211.925,"l":211.75,"n":172,"o":211.76,"t":"2026-10-20T18:35:00Z","v":4031,"vw":211.852077},{"c":211.485,"h":212.04,"l":211.46,"n":137,"o":211.98,"t":"2026-10-20T18:40:00Z","v":4569,"vw":211.655431},{"c":212.03,"h":212.09,"l":211.62,"n":180,"o":211.65,"t":"2026-10-20T18:45:00Z","v":5986,"vw":211.80586},{"c":211.455,"h":212.13,"l":211.45,"n":184,"o":212.035,"t":"2026-10-20T18:50:00Z","v":6154,"vw":211.823227},{"c":211.69,"h":211.97,"l":211.61,"n":260,"o":211.67,"t":"2026-10-20T18:55:00Z","v":7053,"vw":211.772162},{"c":211.76,"h":212.06,"l":211.57,"n":172,"o":211.57,"t":"2026-10-20T19:00:00Z","v":5106,"vw":211.850408},{"c":212.2528,"h":212.385,"l":211.84,"n":200,"o":211.845,"t":"2026-10-20T19:05:00Z","v":6950,"vw":212.079414},{"c":212.24,"h":212.49,"l":212.06,"n":224,"o":212.45,"t":"2026-10-20T19:10:00Z","v":5358,"vw":212.332283},{"c":212.2,"h":212.42,"l":212.08,"n":270,"o":212.4092,"t":"2026-10-20T19:15:00Z","v":9253,"vw":212.297488},{"c":211.93,"h":212.21,"l":211.88,"n":324,"o":212.19,"t":"2026-10-20T19:20:00Z","v":8922,"vw":212.061615},{"c":212.07,"h":212.27,"l":211.9,"n":400,"o":211.9,"t":"2026-10-20T19:25:00Z","v":12889,"vw":212.105271},{"c":212.28,"h":212.64,"l":211.83,"n":587,"o":211.99,"t":"2026-10-20T19:30:00Z","v":22013,"vw":212.233344},{"c":211.62,"h":212.18,"l":211.52,"n":387,"o":212.18,"t":"2026-10-20T19:35:00Z","v":11658,"vw":211.766613},{"c":211.93,"h":212.17,"l":211.48,"n":715,"o":211.625,"t":"2026-10-20T19:40:00Z","v":23863,"vw":211.832489},{"c":211.3,"h":211.96,"l":211.07,"n":576,"o":211.96,"t":"2026-10-20T19:45:00Z","v":17942,"vw":211.304008},{"c":211.175,"h":211.48,"l":210.78,"n":1050,"o":211.06,"t":"2026-10-20T19:50:00Z","v":42240,"vw":211.18878},{"c":211.11,"h":211.84,"l":210.89,"n":2671,"o":211.32,"t":"2026-10-20T19:55:00Z","v":120918,"vw":211.137493},{"c":211.14,"h":211.3,"l":211.09,"n":59,"o":211.09,"t":"2026-10-20T20:00:00Z","v":226220,"vw":211.140109},{"c":215.37,"h":215.37,"l":215.37,"n":9,"o":215.37,"t":"2026-10-20T21:20:00Z","v":196,"vw":215.37},{"c":217.01,"h":217.01,"l":217.01,"n":4,"o":217.01,"t":"2026-10-20T22:25:00Z","v":171,"vw":217.01},{"c":217.5,"h":217.5,"l":217.5,"n":4,"o":217.5,"t":"2026-10-21T12:35:00Z","v":321,"vw":217.5},{"c":217.9625,"h":218.49,"l":217.9625,"n":11,"o":218.49,"t":"2026-10-21T12:40:00Z","v":624,"vw":218.188333},{"c":217.9627,"h":218.1125,"l":217.9625,"n":5,"o":218.1125,"t":"2026-10-21T12:45:00Z","v":500,"vw":217.995944},{"c":218.02,"h":218.02,"l":218.02,"n":3,"o":218.02,"t":"2026-10-21T13:00:00Z","v":146,"vw":218.02},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-21T13:25:00Z","v":100,"vw":219},{"c":216.035,"h":220.69,"l":215.615,"n":453,"o":220.69,"t":"2026-10-21T13:30:00Z","v":36727,"vw":216.420615},{"c":216.4325,"h":216.78,"l":215.76,"n":331,"o":216.035,"t":"2026-10-21T13:35:00Z","v":13264,"vw":216.20703},{"c":214.88,"h":216.32,"l":214.61,"n":439,"o":216.32,"t":"2026-10-21T13:40:00Z","v":19801,"vw":215.653656},{"c":215.7525,"h":215.83,"l":213.87,"n":274,"o":213.87,"t":"2026-10-21T13:45:00Z","v":14696,"vw":215.209445},{"c":215.39,"h":215.75,"l":214.709,"n":201,"o":215.745,"t":"2026-10-21T13:50:00Z","v":10718,"vw":215.042653},{"c":215.055,"h":215.5,"l":214.675,"n":224,"o":214.675,"t":"2026-10-21T13:55:00Z","v":6428,"vw":215.118082},{"c":215.32,"h":215.5,"l":214.76,"n":292,"o":215.05,"t":"2026-10-21T14:00:00Z","v":10385,"vw":215.230863},{"c":214.25,"h":215.475,"l":213.955,"n":897,"o":215.32,"t":"2026-10-21T14:05:00Z","v":114535,"vw":214.593159},{"c":213.695,"h":214.08,"l":213.19,"n":219,"o":214.08,"t":"2026-10-21T14:10:00Z","v":7584,"vw":213.506879},{"c":213.62,"h":214.27,"l":213.37,"n":197,"o":213.65,"t":"2026-10-21T14:15:00Z","v":7879,"vw":213.64414},{"c":214.945,"h":215.19,"l":213.62,"n":364,"o":213.62,"t":"2026-10-21T14:20:00Z","v":16617,"vw":214.494756},{"c":215.2678,"h":215.4499,"l":214.37,"n":208,"o":214.43,"t":"2026-10-21T14:25:00Z","v":6591,"vw":214.8271},{"c":216.03,"h":216.11,"l":214.39,"n":288,"o":214.41,"t":"2026-10-21T14:30:00Z","v":8346,"vw":215.500943},{"c":215.1775,"h":216.035,"l":215.045,"n":445,"o":216.03,"t":"2026-10-21T14:35:00Z","v":25016,"vw":215.769996},{"c":215.17,"h":215.17,"l":214.835,"n":107,"o":215.04,"t":"2026-10-21T14:40:00Z","v":2097,"vw":215.005455},{"c":216.385,"h":216.385,"l":215.365,"n":255,"o":215.56,"t":"2026-10-21T14:45:00Z","v":9093,"vw":215.746417},{"c":215.84,"h":216.25,"l":215.56,"n":292,"o":216.06,"t":"2026-10-21T14:50:00Z","v":13904,"vw":216.009491},{"c":215.69,"h":215.945,"l":215.475,"n":154,"o":215.945,"t":"2026-10-21T14:55:00Z","v":4598,"vw":215.722778},{"c":216.03,"h":216.37,"l":215.6,"n":232,"o":215.94,"t":"2026-10-21T15:00:00Z","v":6203,"vw":216.0399},{"c":215.9,"h":216.21,"l":215.73,"n":228,"o":216.01,"t":"2026-10-21T15:05:00Z","v":8238,"vw":215.983468},{"c":215.62,"h":216.03,"l":215.47,"n":161,"o":216.03,"t":"2026-10-21T15:10:00Z","v":3327,"vw":215.789559},{"c":215.45,"h":216.18,"l":215.42,"n":290,"o":215.82,"t":"2026-10-21T15:15:00Z","v":11407,"vw":215.975713},{"c":214.93,"h":215.57,"l":214.93,"n":249,"o":215.41,"t":"2026-10-21T15:20:00Z","v":7195,"vw":215.413851},{"c":215.54,"h":215.89,"l":214.71,"n":389,"o":215.29,"t":"2026-10-21T15:25:00Z","v":19750,"vw":215.414008},{"c":215.69,"h":215.83,"l":215.35,"n":407,"o":215.54,"t":"2026-10-21T15:30:00Z","v":54456,"vw":215.543379},{"c":216.11,"h":216.13,"l":215.83,"n":136,"o":215.83,"t":"2026-10-21T15:35:00Z","v":3923,"vw":215.972975},{"c":216.41,"h":216.41,"l":215.9,"n":158,"o":216.27,"t":"2026-10-21T15:40:00Z","v":4521,"vw":216.155913},{"c":216.4775,"h":216.939,"l":216.235,"n":197,"o":216.295,"t":"2026-10-21T15:45:00Z","v":7558,"vw":216.49089},{"c":216.53,"h":216.8,"l":216.48,"n":203,"o":216.5,"t":"2026-10-21T15:50:00Z","v":8376,"vw":216.659273},{"c":216.85,"h":216.86,"l":216.525,"n":151,"o":216.54,"t":"2026-10-21T15:55:00Z","v":5322,"vw":216.600053},{"c":216.73,"h":216.85,"l":216.32,"n":275,"o":216.85,"t":"2026-10-21T16:00:00Z","v":7842,"vw":216.62827},{"c":216.38,"h":216.545,"l":216.08,"n":251,"o":216.545,"t":"2026-10-21T16:05:00Z","v":4691,"vw":216.345073},{"c":216.1101,"h":216.61,"l":216.1101,"n":151,"o":216.35,"t":"2026-10-21T16:10:00Z","v":3424,"vw":216.376294},{"c":216.86,"h":217.01,"l":216.395,"n":124,"o":216.395,"t":"2026-10-21T16:15:00Z","v":2201,"vw":216.733572},{"c":216.5,"h":216.65,"l":216.35,"n":217,"o":216.65,"t":"2026-10-21T16:20:00Z","v":4847,"vw":216.47279},{"c":215.925,"h":216.12,"l":215.86,"n":238,"o":216.12,"t":"2026-10-21T16:25:00Z","v":3989,"vw":216.02839},{"c":215.57,"h":216.06,"l":215.57,"n":183,"o":216.06,"t":"2026-10-21T16:30:00Z","v":5098,"vw":215.794852},{"c":217.71,"h":218.04,"l":215.56,"n":464,"o":215.56,"t":"2026-10-21T16:35:00Z","v":13373,"vw":216.261203},{"c":216.575,"h":218.14,"l":216.575,"n":224,"o":218.01,"t":"2026-10-21T16:40:00Z","v":6200,"vw":217.539524},{"c":216.71,"h":216.71,"l":216.21,"n":184,"o":216.555,"t":"2026-10-21T16:45:00Z","v":9748,"vw":216.430477},{"c":216.295,"h":216.83,"l":216.01,"n":235,"o":216.7,"t":"2026-10-21T16:50:00Z","v":11471,"vw":216.435498},{"c":216.26,"h":216.5,"l":216.26,"n":71,"o":216.265,"t":"2026-10-21T16:55:00Z","v":1138,"vw":216.32125},{"c":216.105,"h":216.35,"l":216.02,"n":252,"o":216.185,"t":"2026-10-21T17:00:00Z","v":6920,"vw":216.210044},{"c":216.62,"h":216.87,"l":216.355,"n":390,"o":216.38,"t":"2026-10-21T17:05:00Z","v":20201,"vw":216.572758},{"c":216.7,"h":217.0999,"l":216.51,"n":207,"o":216.785,"t":"2026-10-21T17:10:00Z","v":13433,"vw":216.914003},{"c":216.35,"h":216.75,"l":216.02,"n":371,"o":216.7,"t":"2026-10-21T17:15:00Z","v":15883,"vw":216.314892},{"c":216,"h":216.4,"l":216,"n":232,"o":216.4,"t":"2026-10-21T17:20:00Z","v":6220,"vw":216.203448},{"c":216.2018,"h":216.2018,"l":215.56,"n":315,"o":215.96,"t":"2026-10-21T17:25:00Z","v":11303,"vw":215.968231},{"c":215.125,"h":216.21,"l":215.03,"n":320,"o":216.21,"t":"2026-10-21T17:30:00Z","v":8646,"vw":215.446902},{"c":215.245,"h":215.73,"l":215.05,"n":326,"o":215.125,"t":"2026-10-21T17:35:00Z","v":11040,"vw":215.382833},{"c":215.06,"h":215.45,"l":215,"n":181,"o":215,"t":"2026-10-21T17:40:00Z","v":3821,"vw":215.239463},{"c":215,"h":215.17,"l":214.51,"n":278,"o":215.01,"t":"2026-10-21T17:45:00Z","v":9257,"vw":214.871852},{"c":214.95,"h":215.33,"l":214.95,"n":114,"o":215.2799,"t":"2026-10-21T17:50:00Z","v":3665,"vw":215.243165},{"c":215.36,"h":215.45,"l":214.88,"n":123,"o":215.02,"t":"2026-10-21T17:55:00Z","v":4789,"vw":215.210616},{"c":214.8727,"h":215.38,"l":214.86,"n":464,"o":215.05,"t":"2026-10-21T18:00:00Z","v":16727,"vw":215.044836},{"c":215.345,"h":215.66,"l":215.12,"n":169,"o":215.12,"t":"2026-10-21T18:05:00Z","v":3294,"vw":215.322813},{"c":215.815,"h":215.95,"l":215.295,"n":263,"o":215.295,"t":"2026-10-21T18:10:00Z","v":12059,"vw":215.663574},{"c":216.005,"h":216.16,"l":215.935,"n":178,"o":216.08,"t":"2026-10-21T18:15:00Z","v":5054,"vw":215.998478},{"c":215.39,"h":216.005,"l":215.34,"n":269,"o":216,"t":"2026-10-21T18:20:00Z","v":8262,"vw":215.799218},{"c":215.68,"h":216.16,"l":215.31,"n":294,"o":215.31,"t":"2026-10-21T18:25:00Z","v":11347,"vw":215.83814},{"c":215.58,"h":215.86,"l":215.3,"n":236,"o":215.85,"t":"2026-10-21T18:30:00Z","v":6890,"vw":215.506015},{"c":215.72,"h":215.84,"l":215.56,"n":154,"o":215.56,"t":"2026-10-21T18:35:00Z","v":3486,"vw":215.74322},{"c":215.83,"h":216.23,"l":215.705,"n":317,"o":215.705,"t":"2026-10-21T18:40:00Z","v":8531,"vw":215.966798},{"c":215.94,"h":216.46,"l":215.915,"n":466,"o":215.915,"t":"2026-10-21T18:45:00Z","v":19340,"vw":216.222544},{"c":216.03,"h":216.03,"l":215.35,"n":364,"o":215.88,"t":"2026-10-21T18:50:00Z","v":11264,"vw":215.675101},{"c":215.32,"h":216.1,"l":215.16,"n":430,"o":216.1,"t":"2026-10-21T18:55:00Z","v":13910,"vw":215.423744},{"c":214.67,"h":215.29,"l":213.93,"n":568,"o":215.29,"t":"2026-10-21T19:00:00Z","v":19247,"vw":214.619778},{"c":214.335,"h":214.795,"l":214.25,"n":399,"o":214.69,"t":"2026-10-21T19:05:00Z","v":12893,"vw":214.622605},{"c":214.255,"h":214.32,"l":213.475,"n":430,"o":214.08,"t":"2026-10-21T19:10:00Z","v":14937,"vw":213.906031},{"c":215.15,"h":215.26,"l":214.17,"n":378,"o":214.31,"t":"2026-10-21T19:15:00Z","v":14225,"vw":214.737606},{"c":214.87,"h":215.27,"l":214.51,"n":445,"o":215.095,"t":"2026-10-21T19:20:00Z","v":18354,"vw":215.012372},{"c":215.415,"h":215.415,"l":215.08,"n":429,"o":215.08,"t":"2026-10-21T19:25:00Z","v":12083,"vw":215.247234},{"c":215.43,"h":215.83,"l":215.36,"n":410,"o":215.54,"t":"2026-10-21T19:30:00Z","v":15259,"vw":215.521864},{"c":215.4,"h":215.77,"l":215.265,"n":404,"o":215.75,"t":"2026-10-21T19:35:00Z","v":13413,"vw":215.535108},{"c":216.27,"h":216.29,"l":215.33,"n":646,"o":215.48,"t":"2026-10-21T19:40:00Z","v":22991,"vw":215.782291},{"c":216.08,"h":216.32,"l":215.78,"n":831,"o":216.19,"t":"2026-10-21T19:45:00Z","v":29214,"vw":216.112228},{"c":216.03,"h":216.31,"l":215.15,"n":1170,"o":215.97,"t":"2026-10-21T19:50:00Z","v":42996,"vw":215.621411},{"c":216.23,"h":216.55,"l":215.85,"n":2690,"o":216.04,"t":"2026-10-21T19:55:00Z","v":120373,"vw":216.183837},{"c":216.34,"h":216.34,"l":216.1,"n":76,"o":216.1,"t":"2026-10-21T20:00:00Z","v":221697,"vw":216.100255},{"c":215.8,"h":215.8,"l":215.8,"n":1,"o":215.8,"t":"2026-10-21T20:05:00Z","v":100,"vw":215.8},{"c":215,"h":215,"l":215,"n":3,"o":215,"t":"2026-10-21T20:45:00Z","v":200,"vw":215},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-21T20:50:00Z","v":100,"vw":215},{"c":214,"h":214,"l":214,"n":18,"o":214,"t":"2026-10-21T21:05:00Z","v":704,"vw":214},{"c":213.57,"h":213.57,"l":213.57,"n":1,"o":213.57,"t":"2026-10-21T21:10:00Z","v":400,"vw":213.57},{"c":214,"h":214,"l":214,"n":6,"o":214,"t":"2026-10-21T21:15:00Z","v":400,"vw":214},{"c":214,"h":214,"l":214,"n":4,"o":214,"t":"2026-10-21T21:20:00Z","v":138,"vw":214},{"c":203.27,"h":203.27,"l":203.22,"n":9,"o":203.22,"t":"2026-10-22T13:25:00Z","v":540,"vw":203.252958},{"c":200.03,"h":204.265,"l":199.32,"n":988,"o":204.01,"t":"2026-10-22T13:30:00Z","v":62102,"vw":201.554587},{"c":200.665,"h":201.37,"l":199.95,"n":567,"o":200.035,"t":"2026-10-22T13:35:00Z","v":44288,"vw":200.469085},{"c":200.07,"h":200.68,"l":199.35,"n":758,"o":200.68,"t":"2026-10-22T13:40:00Z","v":61623,"vw":200.078768},{"c":200.33,"h":200.95,"l":198,"n":897,"o":199.63,"t":"2026-10-22T13:45:00Z","v":59665,"vw":199.69965},{"c":201.2,"h":201.34,"l":199.295,"n":698,"o":200.33,"t":"2026-10-22T13:50:00Z","v":29789,"vw":200.146228},{"c":203.04,"h":204,"l":201.2,"n":520,"o":201.2,"t":"2026-10-22T13:55:00Z","v":31574,"vw":202.748047},{"c":203.92,"h":205.18,"l":202.97,"n":934,"o":203.34,"t":"2026-10-22T14:00:00Z","v":67994,"vw":204.682263},{"c":201.74,"h":204.25,"l":201.165,"n":423,"o":204.09,"t":"2026-10-22T14:05:00Z","v":19267,"vw":202.577503},{"c":200.5,"h":201.48,"l":200.37,"n":343,"o":201.17,"t":"2026-10-22T14:10:00Z","v":13547,"vw":201.052134},{"c":200.32,"h":201.1228,"l":200.06,"n":600,"o":200.35,"t":"2026-10-22T14:15:00Z","v":30781,"vw":200.429995},{"c":197.93,"h":200.34,"l":197.52,"n":753,"o":200.31,"t":"2026-10-22T14:20:00Z","v":68005,"vw":198.546447},{"c":197.365,"h":198.03,"l":196.42,"n":787,"o":197.4,"t":"2026-10-22T14:25:00Z","v":61974,"vw":196.964226},{"c":198.21,"h":198.29,"l":196.72,"n":674,"o":197.18,"t":"2026-10-22T14:30:00Z","v":50773,"vw":197.206102},{"c":198.715,"h":198.95,"l":198.255,"n":360,"o":198.46,"t":"2026-10-22T14:35:00Z","v":10824,"vw":198.638248},{"c":199.06,"h":199.89,"l":198.95,"n":346,"o":199.06,"t":"2026-10-22T14:40:00Z","v":11643,"vw":199.370047},{"c":197.935,"h":199.06,"l":197.66,"n":234,"o":199.06,"t":"2026-10-22T14:45:00Z","v":9347,"vw":198.466883},{"c":198.535,"h":198.57,"l":197.79,"n":330,"o":197.79,"t":"2026-10-22T14:50:00Z","v":10486,"vw":198.337068},{"c":198.225,"h":198.435,"l":197.5,"n":320,"o":198.35,"t":"2026-10-22T14:55:00Z","v":7930,"vw":197.946079},{"c":197.32,"h":198.42,"l":197.26,"n":466,"o":198.405,"t":"2026-10-22T15:00:00Z","v":12362,"vw":197.791468},{"c":197.31,"h":197.79,"l":197.145,"n":645,"o":197.26,"t":"2026-10-22T15:05:00Z","v":21312,"vw":197.470298},{"c":196.4,"h":197.36,"l":196.4,"n":556,"o":197.35,"t":"2026-10-22T15:10:00Z","v":13425,"vw":197.027656},{"c":198.12,"h":198.12,"l":196.5,"n":402,"o":196.5,"t":"2026-10-22T15:15:00Z","v":14284,"vw":197.379454},{"c":198.78,"h":198.78,"l":198.205,"n":529,"o":198.205,"t":"2026-10-22T15:20:00Z","v":25227,"vw":198.615169},{"c":198.44,"h":199.22,"l":198.26,"n":619,"o":198.78,"t":"2026-10-22T15:25:00Z","v":39350,"vw":198.604386},{"c":198.16,"h":198.64,"l":198.16,"n":618,"o":198.44,"t":"2026-10-22T15:30:00Z","v":31042,"vw":198.376214},{"c":198.365,"h":198.975,"l":198.215,"n":495,"o":198.29,"t":"2026-10-22T15:35:00Z","v":25825,"vw":198.506088},{"c":197.495,"h":198.61,"l":197.34,"n":616,"o":198.44,"t":"2026-10-22T15:40:00Z","v":33236,"vw":197.937252},{"c":197.095,"h":197.7,"l":196.7,"n":364,"o":197.495,"t":"2026-10-22T15:45:00Z","v":11768,"vw":197.370814},{"c":197.06,"h":197.735,"l":197.06,"n":428,"o":197.43,"t":"2026-10-22T15:50:00Z","v":21488,"vw":197.461633},{"c":198.345,"h":198.465,"l":197.16,"n":503,"o":197.17,"t":"2026-10-22T15:55:00Z","v":24568,"vw":197.967262},{"c":198,"h":199.4621,"l":197.78,"n":457,"o":198.3725,"t":"2026-10-22T16:00:00Z","v":21295,"vw":198.325267},{"c":198.495,"h":198.65,"l":197.49,"n":317,"o":197.83,"t":"2026-10-22T16:05:00Z","v":15056,"vw":198.026099},{"c":198.37,"h":198.69,"l":197.97,"n":341,"o":198.39,"t":"2026-10-22T16:10:00Z","v":13827,"vw":198.275019},{"c":198.295,"h":198.57,"l":198.205,"n":314,"o":198.505,"t":"2026-10-22T16:15:00Z","v":11383,"vw":198.323237},{"c":198.34,"h":198.83,"l":198.225,"n":302,"o":198.305,"t":"2026-10-22T16:20:00Z","v":9305,"vw":198.480767},{"c":198.2,"h":198.75,"l":197.86,"n":344,"o":198.54,"t":"2026-10-22T16:25:00Z","v":12322,"vw":198.203273},{"c":197,"h":198.14,"l":197,"n":323,"o":198.14,"t":"2026-10-22T16:30:00Z","v":10100,"vw":197.595608},{"c":197.32,"h":197.47,"l":197,"n":366,"o":197.15,"t":"2026-10-22T16:35:00Z","v":23016,"vw":197.229975},{"c":196.5,"h":197.3899,"l":196.5,"n":412,"o":197.3,"t":"2026-10-22T16:40:00Z","v":14746,"vw":196.994171},{"c":196.12,"h":196.64,"l":195.59,"n":434,"o":196.62,"t":"2026-10-22T16:45:00Z","v":15770,"vw":196.011906},{"c":196.5,"h":196.6,"l":195.58,"n":378,"o":195.8,"t":"2026-10-22T16:50:00Z","v":12834,"vw":196.049252},{"c":197.44,"h":197.44,"l":196.4473,"n":338,"o":196.74,"t":"2026-10-22T16:55:00Z","v":20506,"vw":196.862652},{"c":196.38,"h":197.29,"l":196.31,"n":281,"o":197.29,"t":"2026-10-22T17:00:00Z","v":6500,"vw":196.827895},{"c":196.29,"h":196.565,"l":196.085,"n":329,"o":196.48,"t":"2026-10-22T17:05:00Z","v":8870,"vw":196.366415},{"c":196.335,"h":196.4,"l":195.87,"n":413,"o":196.29,"t":"2026-10-22T17:10:00Z","v":28636,"vw":196.16813},{"c":196.48,"h":196.79,"l":196.12,"n":403,"o":196.37,"t":"2026-10-22T17:15:00Z","v":12471,"vw":196.414676},{"c":196.125,"h":196.76,"l":196,"n":351,"o":196.75,"t":"2026-10-22T17:20:00Z","v":9966,"vw":196.317003},{"c":196.34,"h":196.43,"l":195.8601,"n":514,"o":196.265,"t":"2026-10-22T17:25:00Z","v":21452,"vw":196.171423},{"c":197.23,"h":197.44,"l":196.34,"n":290,"o":196.49,"t":"2026-10-22T17:30:00Z","v":6895,"vw":197.010527},{"c":196.505,"h":197.265,"l":196.505,"n":292,"o":197.12,"t":"2026-10-22T17:35:00Z","v":8153,"vw":196.889817},{"c":196.3,"h":196.65,"l":196.16,"n":410,"o":196.35,"t":"2026-10-22T17:40:00Z","v":18194,"vw":196.34788},{"c":196.0425,"h":196.43,"l":195.93,"n":611,"o":196.37,"t":"2026-10-22T17:45:00Z","v":73952,"vw":196.029137},{"c":196.1,"h":196.42,"l":195.74,"n":276,"o":195.81,"t":"2026-10-22T17:50:00Z","v":21250,"vw":196.024351},{"c":196,"h":196.18,"l":195.94,"n":243,"o":196.06,"t":"2026-10-22T17:55:00Z","v":8753,"vw":196.030111},{"c":194.855,"h":195.78,"l":194.69,"n":375,"o":195.78,"t":"2026-10-22T18:00:00Z","v":8479,"vw":195.168313},{"c":195.36,"h":195.77,"l":194.785,"n":383,"o":194.855,"t":"2026-10-22T18:05:00Z","v":20819,"vw":195.404188},{"c":195.08,"h":195.795,"l":195.065,"n":331,"o":195.235,"t":"2026-10-22T18:10:00Z","v":9943,"vw":195.443889},{"c":195.29,"h":195.435,"l":194.84,"n":391,"o":194.84,"t":"2026-10-22T18:15:00Z","v":18065,"vw":195.041583},{"c":195.43,"h":195.67,"l":195.27,"n":318,"o":195.425,"t":"2026-10-22T18:20:00Z","v":36795,"vw":195.531047},{"c":194.41,"h":195.17,"l":194.385,"n":774,"o":195.17,"t":"2026-10-22T18:25:00Z","v":29013,"vw":194.597656},{"c":194.77,"h":194.9899,"l":194.17,"n":612,"o":194.24,"t":"2026-10-22T18:30:00Z","v":38262,"vw":194.518657},{"c":195.12,"h":195.12,"l":194.75,"n":297,"o":194.75,"t":"2026-10-22T18:35:00Z","v":6942,"vw":194.864973},{"c":194.9,"h":194.98,"l":194.385,"n":461,"o":194.73,"t":"2026-10-22T18:40:00Z","v":11421,"vw":194.629417},{"c":194.05,"h":194.775,"l":193.85,"n":449,"o":194.775,"t":"2026-10-22T18:45:00Z","v":18980,"vw":194.08847},{"c":194.475,"h":194.64,"l":194.175,"n":465,"o":194.24,"t":"2026-10-22T18:50:00Z","v":17951,"vw":194.39362},{"c":193.885,"h":194.68,"l":193.75,"n":480,"o":194.48,"t":"2026-10-22T18:55:00Z","v":18327,"vw":194.352749},{"c":193.745,"h":193.98,"l":193.21,"n":832,"o":193.77,"t":"2026-10-22T19:00:00Z","v":44461,"vw":193.695176},{"c":193.615,"h":193.95,"l":193.43,"n":614,"o":193.86,"t":"2026-10-22T19:05:00Z","v":24903,"vw":193.624416},{"c":194.48,"h":194.82,"l":193.42,"n":879,"o":193.505,"t":"2026-10-22T19:10:00Z","v":46786,"vw":194.112905},{"c":194.43,"h":194.59,"l":193.56,"n":807,"o":194.41,"t":"2026-10-22T19:15:00Z","v":31282,"vw":194.055112},{"c":194.91,"h":194.99,"l":194.12,"n":916,"o":194.43,"t":"2026-10-22T19:20:00Z","v":45724,"vw":194.703161},{"c":195.04,"h":195.2,"l":194.495,"n":1026,"o":194.96,"t":"2026-10-22T19:25:00Z","v":56278,"vw":194.79014},{"c":193.34,"h":195.02,"l":193.34,"n":1106,"o":195.02,"t":"2026-10-22T19:30:00Z","v":59590,"vw":194.39725},{"c":193.77,"h":194,"l":193.34,"n":1059,"o":193.34,"t":"2026-10-22T19:35:00Z","v":50488,"vw":193.647587},{"c":193.98,"h":194.58,"l":193.78,"n":1253,"o":193.87,"t":"2026-10-22T19:40:00Z","v":48781,"vw":194.119271},{"c":194.18,"h":194.228,"l":193.52,"n":1590,"o":193.97,"t":"2026-10-22T19:45:00Z","v":66648,"vw":193.875042},{"c":195.818,"h":196.54,"l":194.26,"n":2127,"o":194.26,"t":"2026-10-22T19:50:00Z","v":96445,"vw":195.883175},{"c":196.16,"h":196.68,"l":195.74,"n":5202,"o":195.91,"t":"2026-10-22T19:55:00Z","v":228178,"vw":196.060833},{"c":196.11,"h":196.11,"l":196.11,"n":43,"o":196.11,"t":"2026-10-22T20:00:00Z","v":194689,"vw":196.11},{"c":195.98,"h":195.98,"l":195.98,"n":2,"o":195.98,"t":"2026-10-22T20:45:00Z","v":103,"vw":195.98},{"c":196.11,"h":196.11,"l":196.11,"n":15,"o":196.11,"t":"2026-10-22T20:50:00Z","v":352,"vw":196.11},{"c":195.82,"h":195.86,"l":195.82,"n":18,"o":195.86,"t":"2026-10-22T21:45:00Z","v":1008,"vw":195.82625},{"c":196.06,"h":196.06,"l":196.06,"n":1,"o":196.06,"t":"2026-10-22T23:15:00Z","v":126,"vw":196.06}],"history":[{"c":101.09,"h":102.6,"l":100.37,"n":14096,"o":102.12,"t":"2024-10-21T04:00:00Z","v":586734,"vw":101.049633},{"c":99.88,"h":100.79,"l":99.35,"n":18715,"o":100.74,"t":"2024-10-22T04:00:00Z","v":897994,"vw":100.01611},{"c":98.6,"h":100.5099,"l":97.54,"n":15156,"o":99.66,"t":"2024-10-23T04:00:00Z","v":684624,"vw":98.565689},{"c":99.38,"h":99.84,"l":98,"n":16730,"o":99.25,"t":"2024-10-24T04:00:00Z","v":958545,"vw":98.975014},{"c":100.95,"h":101.8987,"l":100.14,"n":19092,"o":100.91,"t":"2024-10-25T04:00:00Z","v":908788,"vw":100.991458},{"c":102.46,"h":103.88,"l":100.945,"n":13800,"o":101.56,"t":"2024-10-28T04:00:00Z","v":1046365,"vw":102.746321},{"c":105.35,"h":105.63,"l":101.2501,"n":19787,"o":102.29,"t":"2024-10-29T04:00:00Z","v":812503,"vw":104.451584},{"c":102.32,"h":104.41,"l":102.19,"n":16787,"o":102.4,"t":"2024-10-30T04:00:00Z","v":983076,"vw":102.600501},{"c":99.33,"h":102.585,"l":98.04,"n":26249,"o":102.48,"t":"2024-10-31T04:00:00Z","v":1228201,"vw":99.369672},{"c":100.6,"h":102.12,"l":100.1,"n":16782,"o":100.55,"t":"2024-11-01T04:00:00Z","v":739677,"vw":100.854211},{"c":99.57,"h":101.33,"l":99.45,"n":14134,"o":99.77,"t":"2024-11-04T05:00:00Z","v":561142,"vw":100.008851},{"c":100.94,"h":101.01,"l":99.16,"n":15668,"o":99.57,"t":"2024-11-05T05:00:00Z","v":820687,"vw":100.540107},{"c":103.29,"h":104.11,"l":101.87,"n":20792,"o":102.27,"t":"2024-11-06T05:00:00Z","v":930938,"vw":103.205363},{"c":115.64,"h":117.85,"l":113.06,"n":28513,"o":117.75,"t":"2024-11-07T05:00:00Z","v":1519758,"vw":115.113995},{"c":116.29,"h":116.82,"l":114.13,"n":19528,"o":115.75,"t":"2024-11-08T05:00:00Z","v":796253,"vw":116.067935},{"c":114.17,"h":115.93,"l":111.99,"n":17224,"o":115.8,"t":"2024-11-11T05:00:00Z","v":786106,"vw":113.763264},{"c":112.91,"h":114.9,"l":110.92,"n":15686,"o":113.88,"t":"2024-11-12T05:00:00Z","v":678213,"vw":112.608239},{"c":111.94,"h":113.18,"l":111.22,"n":17377,"o":112.55,"t":"2024-11-13T05:00:00Z","v":682561,"vw":112.032166},{"c":112.92,"h":113.845,"l":111.47,"n":18781,"o":113.28,"t":"2024-11-14T05:00:00Z","v":797485,"vw":112.927082},{"c":105.48,"h":112.13,"l":105.18,"n":24976,"o":110.07,"t":"2024-11-15T05:00:00Z","v":1156980,"vw":106.375959},{"c":108.1,"h":108.27,"l":104.84,"n":19562,"o":105.23,"t":"2024-11-18T05:00:00Z","v":1160683,"vw":107.799322},{"c":108.38,"h":108.48,"l":105.92,"n":11731,"o":107.17,"t":"2024-11-19T05:00:00Z","v":821787,"vw":107.894106},{"c":108.35,"h":108.39,"l":106.205,"n":16523,"o":106.79,"t":"2024-11-20T05:00:00Z","v":833398,"vw":107.553612},{"c":113.71,"h":114.42,"l":109.14,"n":18170,"o":109.64,"t":"2024-11-21T05:00:00Z","v":834343,"vw":113.331147},{"c":114.92,"h":114.98,"l":112.61,"n":16345,"o":113.61,"t":"2024-11-22T05:00:00Z","v":652430,"vw":114.215117},{"c":116.49,"h":118.9248,"l":115.68,"n":20306,"o":117.61,"t":"2024-11-25T05:00:00Z","v":870624,"vw":116.932692},{"c":113.15,"h":116.99,"l":112.16,"n":16112,"o":116.99,"t":"2024-11-26T05:00:00Z","v":641945,"vw":113.114112},{"c":112.355,"h":113.43,"l":109.69,"n":14530,"o":113.08,"t":"2024-11-27T05:00:00Z","v":555735,"vw":111.89628},{"c":113.64,"h":116.46,"l":113.35,"n":9007,"o":113.96,"t":"2024-11-29T05:00:00Z","v":757513,"vw":114.501439},{"c":117.93,"h":119.37,"l":113.41,"n":21494,"o":113.41,"t":"2024-12-02T05:00:00Z","v":883543,"vw":117.766398},{"c":116.87,"h":118.36,"l":115.785,"n":13029,"o":115.91,"t":"2024-12-03T05:00:00Z","v":513285,"vw":117.035709},{"c":116.83,"h":118.425,"l":116.455,"n":11052,"o":118.16,"t":"2024-12-04T05:00:00Z","v":577587,"vw":117.004156},{"c":113.37,"h":117.45,"l":112.7,"n":16136,"o":116.82,"t":"2024-12-05T05:00:00Z","v":991696,"vw":113.627598},{"c":114.6,"h":115.58,"l":113.295,"n":14771,"o":113.71,"t":"2024-12-06T05:00:00Z","v":509162,"vw":114.53476},{"c":114.35,"h":117.4592,"l":113.48,"n":13156,"o":113.98,"t":"2024-12-09T05:00:00Z","v":822867,"vw":114.615094},{"c":110.91,"h":114.8,"l":109.87,"n":18443,"o":114.8,"t":"2024-12-10T05:00:00Z","v":1093037,"vw":111.176445},{"c":113.56,"h":114.84,"l":111.87,"n":13801,"o":113.23,"t":"2024-12-11T05:00:00Z","v":601932,"vw":113.546937},{"c":112.9,"h":114.41,"l":111.63,"n":12173,"o":112.38,"t":"2024-12-12T05:00:00Z","v":420463,"vw":113.079761},{"c":112.55,"h":115.18,"l":111.945,"n":12682,"o":114.5,"t":"2024-12-13T05:00:00Z","v":578315,"vw":112.737141},{"c":110.86,"h":113.38,"l":109.52,"n":17852,"o":111.52,"t":"2024-12-16T05:00:00Z","v":987513,"vw":111.674946},{"c":109.9,"h":112.51,"l":109,"n":14478,"o":109.91,"t":"2024-12-17T05:00:00Z","v":533390,"vw":109.814712},{"c":104.16,"h":112.71,"l":103.62,"n":19644,"o":111.11,"t":"2024-12-18T05:00:00Z","v":993746,"vw":106.29905},{"c":102.52,"h":105.85,"l":102.18,"n":20633,"o":104.32,"t":"2024-12-19T05:00:00Z","v":754338,"vw":102.992271},{"c":103.53,"h":105.62,"l":101.25,"n":18478,"o":101.91,"t":"2024-12-20T05:00:00Z","v":1666971,"vw":103.651675},{"c":106.24,"h":106.58,"l":103.7,"n":15935,"o":103.9,"t":"2024-12-23T05:00:00Z","v":669499,"vw":105.927247},{"c":107.53,"h":107.65,"l":105.8104,"n":5503,"o":106.63,"t":"2024-12-24T05:00:00Z","v":249674,"vw":107.230162},{"c":106.9,"h":108.1,"l":105.91,"n":12192,"o":105.91,"t":"2024-12-26T05:00:00Z","v":375370,"vw":107.132655},{"c":106.18,"h":107.41,"l":104.64,"n":12395,"o":106.9,"t":"2024-12-27T05:00:00Z","v":820674,"vw":106.027323},{"c":104.07,"h":104.91,"l":102.28,"n":12727,"o":104.55,"t":"2024-12-30T05:00:00Z","v":694975,"vw":104.072075},{"c":104.39,"h":106.005,"l":103.64,"n":10997,"o":104.67,"t":"2024-12-31T05:00:00Z","v":325246,"vw":104.501246},{"c":106.02,"h":107.68,"l":105.2575,"n":14008,"o":105.42,"t":"2025-01-02T05:00:00Z","v":577201,"vw":106.271257},{"c":108.295,"h":108.795,"l":105.2205,"n":14323,"o":106.61,"t":"2025-01-03T05:00:00Z","v":874418,"vw":107.979012},{"c":114.59,"h":116.46,"l":111.685,"n":20963,"o":112.02,"t":"2025-01-06T05:00:00Z","v":1202724,"vw":114.650623},{"c":112.86,"h":116.63,"l":111.96,"n":15596,"o":115.5,"t":"2025-01-07T05:00:00Z","v":809359,"vw":113.348801},{"c":111.16,"h":112.625,"l":109.14,"n":12282,"o":111.95,"t":"2025-01-08T05:00:00Z","v":568260,"vw":110.800882},{"c":109.07,"h":110.16,"l":107.195,"n":14070,"o":109.78,"t":"2025-01-10T05:00:00Z","v":682590,"vw":108.941802},{"c":109.73,"h":109.97,"l":105.335,"n":13779,"o":107.11,"t":"2025-01-13T05:00:00Z","v":590721,"vw":108.712405},{"c":111.11,"h":111.905,"l":109.13,"n":13373,"o":110.3,"t":"2025-01-14T05:00:00Z","v":617711,"vw":110.735063},{"c":114.05,"h":115.7,"l":113.01,"n":15425,"o":113.92,"t":"2025-01-15T05:00:00Z","v":734552,"vw":114.385792},{"c":117.23,"h":120.03,"l":115.61,"n":16321,"o":116.26,"t":"2025-01-16T05:00:00Z","v":626308,"vw":118.005655},{"c":120.11,"h":120.93,"l":117.38,"n":21173,"o":119.73,"t":"2025-01-17T05:00:00Z","v":1154060,"vw":119.837512},{"c":122.24,"h":123.65,"l":119.5501,"n":17729,"o":120.76,"t":"2025-01-21T05:00:00Z","v":1067925,"vw":122.36749},{"c":122.69,"h":125.33,"l":122.55,"n":17882,"o":122.85,"t":"2025-01-22T05:00:00Z","v":996901,"vw":123.262255},{"c":119.68,"h":121.215,"l":118.255,"n":16647,"o":119.785,"t":"2025-01-23T05:00:00Z","v":869788,"vw":119.36342},{"c":117.5,"h":119.855,"l":116.82,"n":13227,"o":119.6,"t":"2025-01-24T05:00:00Z","v":637620,"vw":117.553208},{"c":108.53,"h":118.36,"l":105.03,"n":41214,"o":113.71,"t":"2025-01-27T05:00:00Z","v":1701613,"vw":108.570123},{"c":107.34,"h":108.79,"l":106.195,"n":21881,"o":108.5,"t":"2025-01-28T05:00:00Z","v":848930,"vw":107.425387},{"c":108.45,"h":110.23,"l":106.6016,"n":17472,"o":108.9,"t":"2025-01-29T05:00:00Z","v":871751,"vw":108.307563},{"c":112.98,"h":113.63,"l":109.255,"n":21954,"o":110.09,"t":"2025-01-30T05:00:00Z","v":1162905,"vw":112.592224},{"c":113.28,"h":117.1,"l":112.77,"n":19869,"o":113.17,"t":"2025-01-31T05:00:00Z","v":1071543,"vw":114.270324},{"c":111.13,"h":112.8,"l":108.305,"n":16042,"o":109.32,"t":"2025-02-03T05:00:00Z","v":721684,"vw":111.241789},{"c":111.86,"h":113.82,"l":111.02,"n":14245,"o":111.02,"t":"2025-02-04T05:00:00Z","v":544522,"vw":112.082336},{"c":111.53,"h":112.71,"l":110.11,"n":18687,"o":111.16,"t":"2025-02-05T05:00:00Z","v":952899,"vw":111.61918},{"c":111.94,"h":113.01,"l":110.6,"n":14670,"o":110.75,"t":"2025-02-06T05:00:00Z","v":589307,"vw":111.758408},{"c":109.38,"h":112.38,"l":108.51,"n":18816,"o":111.66,"t":"2025-02-07T05:00:00Z","v":650756,"vw":109.54126},{"c":112.84,"h":113.05,"l":109.81,"n":19967,"o":109.85,"t":"2025-02-10T05:00:00Z","v":796933,"vw":112.007913},{"c":110.64,"h":112.85,"l":108.92,"n":19791,"o":110.59,"t":"2025-02-11T05:00:00Z","v":896484,"vw":110.641748},{"c":111.2,"h":111.31,"l":107.81,"n":23657,"o":108.18,"t":"2025-02-12T05:00:00Z","v":1003840,"vw":110.312142},{"c":103.84,"h":107.75,"l":103.08,"n":35363,"o":105.1,"t":"2025-02-13T05:00:00Z","v":1797137,"vw":105.041046},{"c":103.67,"h":105.295,"l":102.4,"n":19643,"o":103.3,"t":"2025-02-14T05:00:00Z","v":915771,"vw":103.908806},{"c":105.47,"h":107.17,"l":103,"n":19802,"o":105.04,"t":"2025-02-18T05:00:00Z","v":952134,"vw":105.486875},{"c":106.82,"h":107.63,"l":104.46,"n":20717,"o":105.11,"t":"2025-02-19T05:00:00Z","v":887043,"vw":106.619133},{"c":107.85,"h":110.47,"l":106.71,"n":20789,"o":106.71,"t":"2025-02-20T05:00:00Z","v":984070,"vw":107.879473},{"c":103.09,"h":108.12,"l":102.01,"n":20025,"o":108.04,"t":"2025-02-21T05:00:00Z","v":926006,"vw":103.595343},{"c":99.9,"h":103.5,"l":99.81,"n":22090,"o":103.5,"t":"2025-02-24T05:00:00Z","v":1083199,"vw":100.637615},{"c":96.04,"h":100.365,"l":95.615,"n":28277,"o":99.84,"t":"2025-02-25T05:00:00Z","v":1428747,"vw":96.66797},{"c":97.24,"h":98.86,"l":96.4,"n":19895,"o":97.42,"t":"2025-02-26T05:00:00Z","v":761014,"vw":97.429125},{"c":91.17,"h":98.505,"l":91.07,"n":26249,"o":97.52,"t":"2025-02-27T05:00:00Z","v":1448573,"vw":93.074243},{"c":91.82,"h":94.66,"l":90.07,"n":28386,"o":91.79,"t":"2025-02-28T05:00:00Z","v":1603778,"vw":91.764719},{"c":85.63,"h":92.785,"l":84.97,"n":25244,"o":92.46,"t":"2025-03-03T05:00:00Z","v":1285583,"vw":86.908657},{"c":85.53,"h":87.7992,"l":82.105,"n":33495,"o":85.44,"t":"2025-03-04T05:00:00Z","v":2055819,"vw":85.378374},{"c":86.06,"h":86.6299,"l":82.705,"n":24475,"o":86.45,"t":"2025-03-05T05:00:00Z","v":1381512,"vw":85.387438},{"c":82.52,"h":84.87,"l":82.08,"n":28658,"o":83.35,"t":"2025-03-06T05:00:00Z","v":1614243,"vw":82.861704},{"c":84.89,"h":85.16,"l":80.36,"n":24092,"o":83.36,"t":"2025-03-07T05:00:00Z","v":1192953,"vw":83.837473},{"c":78.95,"h":83.38,"l":77.9,"n":29508,"o":82.96,"t":"2025-03-10T04:00:00Z","v":1487333,"vw":79.388297},{"c":78.89,"h":80.52,"l":76.37,"n":27439,"o":78.81,"t":"2025-03-11T04:00:00Z","v":1413753,"vw":78.562041},{"c":81.02,"h":82.27,"l":79.29,"n":21095,"o":80.99,"t":"2025-03-12T04:00:00Z","v":1153102,"vw":81.080257},{"c":81.24,"h":82.1356,"l":79.1,"n":23391,"o":80.65,"t":"2025-03-13T04:00:00Z","v":1476479,"vw":80.438807},{"c":86.32,"h":86.49,"l":82.59,"n":30883,"o":82.78,"t":"2025-03-14T04:00:00Z","v":1914957,"vw":85.708358},{"c":88.91,"h":90.14,"l":85.735,"n":23506,"o":86.01,"t":"2025-03-17T04:00:00Z","v":1239773,"vw":88.769555},{"c":87.76,"h":88.76,"l":86.91,"n":19297,"o":88.04,"t":"2025-03-18T04:00:00Z","v":992890,"vw":87.858119},{"c":91.54,"h":93.31,"l":87.655,"n":29319,"o":88.04,"t":"2025-03-19T04:00:00Z","v":1931908,"vw":91.522935},{"c":90.57,"h":92.22,"l":89.55,"n":22951,"o":90.12,"t":"2025-03-20T04:00:00Z","v":1315837,"vw":90.705493},{"c":88.17,"h":89.54,"l":87.08,"n":20516,"o":88.59,"t":"2025-03-21T04:00:00Z","v":1535362,"vw":88.285591},{"c":91.45,"h":92.82,"l":90.36,"n":22234,"o":90.36,"t":"2025-03-24T04:00:00Z","v":1188563,"vw":91.832249},{"c":90.21,"h":92,"l":89.7,"n":16432,"o":91.75,"t":"2025-03-25T04:00:00Z","v":524524,"vw":90.322455},{"c":87.64,"h":91.21,"l":86.7,"n":18713,"o":89.98,"t":"2025-03-26T04:00:00Z","v":758365,"vw":87.878579},{"c":84.815,"h":87.96,"l":83.92,"n":18819,"o":86.94,"t":"2025-03-27T04:00:00Z","v":870335,"vw":84.990676},{"c":81.59,"h":84.515,"l":80.77,"n":18714,"o":84.05,"t":"2025-03-28T04:00:00Z","v":825764,"vw":81.71866},{"c":80.15,"h":80.7,"l":77.865,"n":26173,"o":79.93,"t":"2025-03-31T04:00:00Z","v":1426349,"vw":79.645966},{"c":80.27,"h":80.96,"l":77.65,"n":21514,"o":79.45,"t":"2025-04-01T04:00:00Z","v":1151066,"vw":79.952064},{"c":81.28,"h":82.85,"l":78.32,"n":17044,"o":78.58,"t":"2025-04-02T04:00:00Z","v":852746,"vw":81.296024},{"c":64.27,"h":77.2367,"l":64.03,"n":54586,"o":76.66,"t":"2025-04-03T04:00:00Z","v":3264604,"vw":66.639312},{"c":60.29,"h":62.6,"l":54.84,"n":62488,"o":60.595,"t":"2025-04-04T04:00:00Z","v":3901741,"vw":59.563687},{"c":62.99,"h":69.42,"l":56.62,"n":52525,"o":57.19,"t":"2025-04-07T04:00:00Z","v":3166272,"vw":62.517},{"c":58.78,"h":68.06,"l":56.46,"n":37601,"o":66.37,"t":"2025-04-08T04:00:00Z","v":2672937,"vw":60.825781},{"c":73.2,"h":75.295,"l":58.43,"n":53061,"o":59.64,"t":"2025-04-09T04:00:00Z","v":3811195,"vw":71.162651},{"c":64.24,"h":69.145,"l":61.17,"n":46535,"o":69.09,"t":"2025-04-10T04:00:00Z","v":2914251,"vw":64.197459},{"c":65.53,"h":66.23,"l":61.965,"n":27742,"o":63.35,"t":"2025-04-11T04:00:00Z","v":1518449,"vw":64.978769},{"c":68.48,"h":69.5,"l":65.32,"n":25897,"o":67.99,"t":"2025-04-14T04:00:00Z","v":1887443,"vw":68.123256},{"c":67.18,"h":69.045,"l":66.37,"n":22911,"o":68.28,"t":"2025-04-15T04:00:00Z","v":1594406,"vw":67.343797},{"c":63.69,"h":65.67,"l":60.61,"n":42255,"o":64.11,"t":"2025-04-16T04:00:00Z","v":2573307,"vw":63.402688},{"c":63.72,"h":64.29,"l":62.26,"n":22406,"o":63.86,"t":"2025-04-17T04:00:00Z","v":1641566,"vw":63.493919},{"c":60.33,"h":62.3199,"l":58.85,"n":33463,"o":62.15,"t":"2025-04-21T04:00:00Z","v":2210639,"vw":59.988201},{"c":62.86,"h":63.1976,"l":61,"n":28668,"o":61.48,"t":"2025-04-22T04:00:00Z","v":2424056,"vw":62.523796},{"c":67.91,"h":71.39,"l":67.35,"n":30759,"o":67.89,"t":"2025-04-23T04:00:00Z","v":1802845,"vw":68.865578},{"c":74.13,"h":74.455,"l":69.15,"n":25786,"o":69.85,"t":"2025-04-24T04:00:00Z","v":1609219,"vw":73.601732},{"c":74.08,"h":75.49,"l":72.795,"n":19285,"o":72.88,"t":"2025-04-25T04:00:00Z","v":934377,"vw":74.183616},{"c":73.98,"h":74.675,"l":71.795,"n":21006,"o":73.7,"t":"2025-04-28T04:00:00Z","v":1052961,"vw":73.379038},{"c":71.44,"h":73.455,"l":71.345,"n":25408,"o":72.72,"t":"2025-04-29T04:00:00Z","v":1464633,"vw":71.901043},{"c":70.14,"h":70.405,"l":67.87,"n":30285,"o":69.71,"t":"2025-04-30T04:00:00Z","v":1735840,"vw":69.626994},{"c":71.63,"h":73.795,"l":70.51,"n":22172,"o":71.81,"t":"2025-05-01T04:00:00Z","v":1288497,"vw":72.192426},{"c":75.83,"h":77.31,"l":73.51,"n":26401,"o":73.51,"t":"2025-05-02T04:00:00Z","v":1465300,"vw":75.821742},{"c":74.47,"h":75.97,"l":74.154,"n":18133,"o":74.73,"t":"2025-05-05T04:00:00Z","v":953718,"vw":74.836495},{"c":72.67,"h":73.9,"l":71.89,"n":20466,"o":72.96,"t":"2025-05-06T04:00:00Z","v":1043164,"vw":72.830817},{"c":74.3,"h":74.64,"l":71.49,"n":37250,"o":72.86,"t":"2025-05-07T04:00:00Z","v":1970090,"vw":73.337233},{"c":77.29,"h":79.84,"l":73.21,"n":34242,"o":74.03,"t":"2025-05-08T04:00:00Z","v":2063917,"vw":77.916425},{"c":80.05,"h":80.7,"l":78.62,"n":29583,"o":78.62,"t":"2025-05-09T04:00:00Z","v":1577385,"vw":79.920267},{"c":90.75,"h":91,"l":86.86,"n":43236,"o":87.26,"t":"2025-05-12T04:00:00Z","v":2498567,"vw":90.127183},{"c":93.32,"h":93.77,"l":90.61,"n":25778,"o":90.81,"t":"2025-05-13T04:00:00Z","v":1295565,"vw":92.972428},{"c":93.94,"h":94.53,"l":91.95,"n":21242,"o":93.52,"t":"2025-05-14T04:00:00Z","v":933651,"vw":93.362426},{"c":91.19,"h":93.32,"l":90.241,"n":17755,"o":91.42,"t":"2025-05-15T04:00:00Z","v":1132476,"vw":91.114687},{"c":90.66,"h":91.2432,"l":89.23,"n":15439,"o":90.94,"t":"2025-05-16T04:00:00Z","v":655747,"vw":90.362009},{"c":88.46,"h":88.805,"l":87.26,"n":17346,"o":87.31,"t":"2025-05-19T04:00:00Z","v":735051,"vw":88.268622},{"c":89.56,"h":89.62,"l":87.73,"n":15848,"o":89.22,"t":"2025-05-20T04:00:00Z","v":714344,"vw":89.205372},{"c":85.16,"h":88.88,"l":84.28,"n":19544,"o":88.05,"t":"2025-05-21T04:00:00Z","v":1047705,"vw":86.101581},{"c":84.89,"h":86.64,"l":84.13,"n":14967,"o":84.82,"t":"2025-05-22T04:00:00Z","v":724639,"vw":85.3404},{"c":83.82,"h":84.13,"l":81.5986,"n":18366,"o":82.16,"t":"2025-05-23T04:00:00Z","v":767568,"vw":83.331264},{"c":87.45,"h":88.43,"l":84.555,"n":20286,"o":86.61,"t":"2025-05-27T04:00:00Z","v":1141286,"vw":87.229915},{"c":85.29,"h":87.661,"l":84.88,"n":14113,"o":87.64,"t":"2025-05-28T04:00:00Z","v":687020,"vw":85.582771},{"c":85.4,"h":87.9142,"l":84.85,"n":15448,"o":87.82,"t":"2025-05-29T04:00:00Z","v":682140,"vw":85.546909},{"c":82.19,"h":84.11,"l":80.54,"n":19749,"o":83.79,"t":"2025-05-30T04:00:00Z","v":1084092,"vw":82.137646},{"c":82.49,"h":83.14,"l":80.225,"n":17748,"o":81.78,"t":"2025-06-02T04:00:00Z","v":726933,"vw":82.224549},{"c":86.14,"h":86.61,"l":81.27,"n":20442,"o":82.47,"t":"2025-06-03T04:00:00Z","v":1092271,"vw":85.662028},{"c":87.88,"h":88.725,"l":86.255,"n":18701,"o":86.59,"t":"2025-06-04T04:00:00Z","v":821206,"vw":87.845436},{"c":87.16,"h":89.31,"l":86.05,"n":15495,"o":88.3,"t":"2025-06-05T04:00:00Z","v":721153,"vw":87.426409},{"c":88.64,"h":90.26,"l":88.46,"n":13933,"o":89,"t":"2025-06-06T04:00:00Z","v":509865,"vw":88.940765},{"c":91.59,"h":92.8335,"l":89.785,"n":18234,"o":90.2,"t":"2025-06-09T04:00:00Z","v":1131493,"vw":91.815444},{"c":94.15,"h":95,"l":92.06,"n":22166,"o":92.19,"t":"2025-06-10T04:00:00Z","v":1134402,"vw":94.133545},{"c":93.67,"h":96.12,"l":92.52,"n":21597,"o":96.12,"t":"2025-06-11T04:00:00Z","v":925168,"vw":93.825498},{"c":93.75,"h":94.6,"l":92.345,"n":14326,"o":92.95,"t":"2025-06-12T04:00:00Z","v":937903,"vw":93.75968},{"c":89.37,"h":92.36,"l":89.09,"n":19091,"o":90.52,"t":"2025-06-13T04:00:00Z","v":1085324,"vw":90.067876},{"c":93.61,"h":93.99,"l":90.91,"n":15984,"o":91.28,"t":"2025-06-16T04:00:00Z","v":799318,"vw":93.44462},{"c":92.01,"h":94.62,"l":91.95,"n":15463,"o":92.79,"t":"2025-06-17T04:00:00Z","v":606757,"vw":92.346182},{"c":92.17,"h":93.53,"l":91.81,"n":13338,"o":92.64,"t":"2025-06-18T04:00:00Z","v":548799,"vw":92.431731},{"c":90.71,"h":93.4,"l":88.86,"n":17301,"o":92.98,"t":"2025-06-20T04:00:00Z","v":1747197,"vw":90.724171},{"c":92.07,"h":92.24,"l":89.02,"n":22765,"o":90.05,"t":"2025-06-23T04:00:00Z","v":1097121,"vw":91.245975},{"c":97.82,"h":98.42,"l":94.725,"n":25236,"o":94.88,"t":"2025-06-24T04:00:00Z","v":1515831,"vw":97.56768},{"c":98.66,"h":98.965,"l":97.11,"n":19168,"o":98.52,"t":"2025-06-25T04:00:00Z","v":781523,"vw":98.273395},{"c":100.27,"h":100.51,"l":98.25,"n":16821,"o":99.48,"t":"2025-06-26T04:00:00Z","v":858714,"vw":100.114627},{"c":100.21,"h":100.795,"l":98.21,"n":18833,"o":100.27,"t":"2025-06-27T04:00:00Z","v":1483758,"vw":100.07717},{"c":99.36,"h":100.605,"l":98.82,"n":16224,"o":100.41,"t":"2025-06-30T04:00:00Z","v":742908,"vw":99.435192},{"c":100.72,"h":102.41,"l":97.16,"n":17925,"o":97.81,"t":"2025-07-01T04:00:00Z","v":778411,"vw":100.296272},{"c":104.62,"h":104.72,"l":100.47,"n":17976,"o":100.5,"t":"2025-07-02T04:00:00Z","v":888145,"vw":104.128731},{"c":104.56,"h":105.48,"l":103.315,"n":13123,"o":104.32,"t":"2025-07-03T04:00:00Z","v":569731,"vw":104.42215},{"c":102.18,"h":104.71,"l":101.915,"n":19283,"o":102.44,"t":"2025-07-07T04:00:00Z","v":981704,"vw":102.547446},{"c":104.53,"h":106.66,"l":102.4862,"n":18757,"o":103.46,"t":"2025-07-08T04:00:00Z","v":956759,"vw":104.773013},{"c":105.78,"h":106.0699,"l":103.39,"n":21097,"o":104.16,"t":"2025-07-09T04:00:00Z","v":986538,"vw":105.188737},{"c":107,"h":107.88,"l":104.38,"n":20109,"o":105.495,"t":"2025-07-10T04:00:00Z","v":827217,"vw":106.864131},{"c":106.45,"h":106.89,"l":105.01,"n":13113,"o":105.1,"t":"2025-07-11T04:00:00Z","v":663534,"vw":106.257233},{"c":104.68,"h":105.48,"l":102.2172,"n":15019,"o":105.48,"t":"2025-07-14T04:00:00Z","v":801536,"vw":104.554513},{"c":103.92,"h":107.61,"l":103.85,"n":16414,"o":106.79,"t":"2025-07-15T04:00:00Z","v":972443,"vw":104.599532},{"c":101.97,"h":102.48,"l":98.07,"n":27514,"o":102.48,"t":"2025-07-16T04:00:00Z","v":1465095,"vw":100.846636},{"c":103.94,"h":104.43,"l":101.565,"n":21117,"o":102.42,"t":"2025-07-17T04:00:00Z","v":987731,"vw":103.510153},{"c":104.71,"h":105.29,"l":102.5825,"n":14371,"o":105.29,"t":"2025-07-18T04:00:00Z","v":661623,"vw":104.394339},{"c":103.34,"h":107.3062,"l":103.16,"n":17061,"o":105.69,"t":"2025-07-21T04:00:00Z","v":695135,"vw":104.290223},{"c":102.42,"h":104.21,"l":100.38,"n":19953,"o":103.32,"t":"2025-07-22T04:00:00Z","v":984913,"vw":102.288769},{"c":99.55,"h":103.12,"l":98.83,"n":27563,"o":102.93,"t":"2025-07-23T04:00:00Z","v":1469998,"vw":99.889808},{"c":99.54,"h":100.57,"l":97.92,"n":16440,"o":99.44,"t":"2025-07-24T04:00:00Z","v":749659,"vw":99.589635},{"c":99.5,"h":99.85,"l":98.01,"n":14206,"o":99.01,"t":"2025-07-25T04:00:00Z","v":607776,"vw":99.259439},{"c":102.33,"h":103.25,"l":100.66,"n":18845,"o":101.44,"t":"2025-07-28T04:00:00Z","v":831962,"vw":102.357508},{"c":101.65,"h":104.7975,"l":100.13,"n":18793,"o":103.65,"t":"2025-07-29T04:00:00Z","v":854282,"vw":101.876443},{"c":100.42,"h":103.1417,"l":99.31,"n":20255,"o":102.88,"t":"2025-07-30T04:00:00Z","v":983608,"vw":100.787813},{"c":95.18,"h":97.98,"l":93.855,"n":29904,"o":97.42,"t":"2025-07-31T04:00:00Z","v":1799135,"vw":95.90879},{"c":92.75,"h":94.27,"l":90.38,"n":26532,"o":92.1,"t":"2025-08-01T04:00:00Z","v":1473576,"vw":92.195199},{"c":94,"h":94.675,"l":93.02,"n":18794,"o":93.67,"t":"2025-08-04T04:00:00Z","v":940629,"vw":93.894351},{"c":92.02,"h":96.01,"l":90.41,"n":19078,"o":94.61,"t":"2025-08-05T04:00:00Z","v":935797,"vw":92.091954},{"c":89.62,"h":91.7366,"l":88.49,"n":30650,"o":91.39,"t":"2025-08-06T04:00:00Z","v":1516555,"vw":89.546653},{"c":98.77,"h":100.705,"l":95.54,"n":44362,"o":97.15,"t":"2025-08-07T04:00:00Z","v":2057495,"vw":98.205357},{"c":99.37,"h":100.465,"l":98.55,"n":26164,"o":99.55,"t":"2025-08-08T04:00:00Z","v":1204450,"vw":99.526171},{"c":98.17,"h":101.85,"l":98,"n":22859,"o":99.86,"t":"2025-08-11T04:00:00Z","v":1069571,"vw":99.349024},{"c":103.45,"h":103.61,"l":97.6201,"n":28776,"o":99.65,"t":"2025-08-12T04:00:00Z","v":1403947,"vw":102.81078},{"c":104.36,"h":106.19,"l":103.15,"n":16809,"o":104.14,"t":"2025-08-13T04:00:00Z","v":900859,"vw":104.30694},{"c":104.73,"h":105.25,"l":101.18,"n":17327,"o":101.78,"t":"2025-08-14T04:00:00Z","v":852676,"vw":104.141026},{"c":100.22,"h":103.59,"l":99.94,"n":19206,"o":102.79,"t":"2025-08-15T04:00:00Z","v":1054933,"vw":100.607774},{"c":101.1,"h":102,"l":100.35,"n":13503,"o":100.38,"t":"2025-08-18T04:00:00Z","v":927309,"vw":101.188945},{"c":100.68,"h":102.19,"l":99.93,"n":17268,"o":101.86,"t":"2025-08-19T04:00:00Z","v":934069,"vw":100.735166},{"c":99.37,"h":100.76,"l":97.3,"n":16809,"o":100.35,"t":"2025-08-20T04:00:00Z","v":900781,"vw":98.717408},{"c":99.42,"h":99.69,"l":97.79,"n":14073,"o":98.37,"t":"2025-08-21T04:00:00Z","v":554588,"vw":98.98249},{"c":105.25,"h":106.35,"l":100.2,"n":17764,"o":100.2,"t":"2025-08-22T04:00:00Z","v":909961,"vw":105.309482},{"c":106.22,"h":106.83,"l":103.19,"n":15762,"o":105,"t":"2025-08-25T04:00:00Z","v":693268,"vw":105.992839},{"c":106.55,"h":107.835,"l":106.16,"n":15493,"o":106.25,"t":"2025-08-26T04:00:00Z","v":1187264,"vw":106.788161},{"c":105.675,"h":106.55,"l":105.04,"n":14298,"o":106.55,"t":"2025-08-27T04:00:00Z","v":749313,"vw":105.668287},{"c":107.52,"h":107.835,"l":105.31,"n":14881,"o":106.4,"t":"2025-08-28T04:00:00Z","v":705918,"vw":107.162707},{"c":103.34,"h":106.96,"l":102.24,"n":18236,"o":106.33,"t":"2025-08-29T04:00:00Z","v":993138,"vw":103.897166},{"c":101.95,"h":102.01,"l":97.5,"n":20985,"o":99.85,"t":"2025-09-02T04:00:00Z","v":844941,"vw":100.901617},{"c":100.24,"h":102.45,"l":98.59,"n":15367,"o":101.84,"t":"2025-09-03T04:00:00Z","v":959558,"vw":100.141621},{"c":101.72,"h":102.08,"l":98.81,"n":12999,"o":99.57,"t":"2025-09-04T04:00:00Z","v":654068,"vw":101.237415},{"c":104.49,"h":104.77,"l":102.14,"n":19578,"o":103,"t":"2025-09-05T04:00:00Z","v":809128,"vw":103.937965},{"c":109.02,"h":109.1,"l":104.05,"n":30424,"o":105.8,"t":"2025-09-08T04:00:00Z","v":1588077,"vw":107.721868},{"c":108.29,"h":110.05,"l":107.02,"n":22939,"o":109.355,"t":"2025-09-09T04:00:00Z","v":991315,"vw":108.296022},{"c":110.6,"h":112.14,"l":107.645,"n":26708,"o":108.05,"t":"2025-09-10T04:00:00Z","v":1184919,"vw":110.528246},{"c":116.05,"h":116.105,"l":110.6,"n":32852,"o":110.6,"t":"2025-09-11T04:00:00Z","v":1317420,"vw":114.754797},{"c":115.1,"h":116.32,"l":114.36,"n":27030,"o":115.65,"t":"2025-09-12T04:00:00Z","v":1321790,"vw":115.264009},{"c":116.38,"h":118.21,"l":114.885,"n":25597,"o":115.54,"t":"2025-09-15T04:00:00Z","v":1195576,"vw":116.608138},{"c":118.35,"h":119.235,"l":116.39,"n":23677,"o":118.11,"t":"2025-09-16T04:00:00Z","v":1183703,"vw":118.038325},{"c":119.44,"h":122.12,"l":115.74,"n":32444,"o":118.32,"t":"2025-09-17T04:00:00Z","v":1593135,"vw":119.298401},{"c":129.92,"h":132.44,"l":123.795,"n":38887,"o":124,"t":"2025-09-18T04:00:00Z","v":2366160,"vw":129.399802},{"c":128.62,"h":131,"l":126.37,"n":32492,"o":130,"t":"2025-09-19T04:00:00Z","v":5743636,"vw":128.499263},{"c":127.9,"h":131.74,"l":127.78,"n":24981,"o":128.815,"t":"2025-09-22T04:00:00Z","v":1136624,"vw":129.135598},{"c":128.52,"h":130.9099,"l":127.07,"n":25597,"o":129,"t":"2025-09-23T04:00:00Z","v":1704680,"vw":128.883291},{"c":123.94,"h":129.23,"l":123.6,"n":25684,"o":129.23,"t":"2025-09-24T04:00:00Z","v":1435065,"vw":125.260828},{"c":122.25,"h":123.95,"l":119.62,"n":25344,"o":120.59,"t":"2025-09-25T04:00:00Z","v":1486035,"vw":122.228004},{"c":121.81,"h":123.71,"l":120.115,"n":20438,"o":122.12,"t":"2025-09-26T04:00:00Z","v":886152,"vw":121.424987},{"c":122.14,"h":123.78,"l":121.97,"n":16226,"o":123.73,"t":"2025-09-29T04:00:00Z","v":727141,"vw":122.495625},{"c":123.77,"h":124.335,"l":121.73,"n":20181,"o":122.43,"t":"2025-09-30T04:00:00Z","v":1010494,"vw":123.276066},{"c":131.28,"h":131.54,"l":122.14,"n":23887,"o":122.14,"t":"2025-10-01T04:00:00Z","v":1276804,"vw":129.574527},{"c":136.54,"h":137.14,"l":132.6675,"n":26481,"o":134.65,"t":"2025-10-02T04:00:00Z","v":1240227,"vw":135.465309},{"c":137.86,"h":140.33,"l":136.2759,"n":25506,"o":136.62,"t":"2025-10-03T04:00:00Z","v":1330300,"vw":138.047029},{"c":139.47,"h":142.2,"l":138.4,"n":23483,"o":140.625,"t":"2025-10-06T04:00:00Z","v":1301400,"vw":140.078237},{"c":128.84,"h":140.56,"l":128.71,"n":24930,"o":140.56,"t":"2025-10-07T04:00:00Z","v":1252155,"vw":130.699708},{"c":132.97,"h":134.23,"l":128.38,"n":21009,"o":129.84,"t":"2025-10-08T04:00:00Z","v":1363731,"vw":132.468209},{"c":134.26,"h":134.71,"l":130.555,"n":19044,"o":133.33,"t":"2025-10-09T04:00:00Z","v":820010,"vw":133.167623},{"c":121.26,"h":135.5,"l":120.91,"n":29007,"o":134.93,"t":"2025-10-10T04:00:00Z","v":1546869,"vw":124.92954},{"c":133.03,"h":133.77,"l":127.77,"n":20317,"o":129.45,"t":"2025-10-13T04:00:00Z","v":1031717,"vw":131.992129},{"c":132.68,"h":135.48,"l":126.92,"n":15911,"o":127.825,"t":"2025-10-14T04:00:00Z","v":668113,"vw":132.924111},{"c":136.42,"h":137.5,"l":133.86,"n":19256,"o":136.21,"t":"2025-10-15T04:00:00Z","v":1234709,"vw":136.180168},{"c":137.75,"h":139.1,"l":135.19,"n":21901,"o":138.05,"t":"2025-10-16T04:00:00Z","v":962505,"vw":137.235587},{"c":136.52,"h":137.72,"l":134.61,"n":15242,"o":136.16,"t":"2025-10-17T04:00:00Z","v":660412,"vw":136.293694},{"c":141.58,"h":142.33,"l":137.87,"n":13511,"o":137.87,"t":"2025-10-20T04:00:00Z","v":511384,"vw":141.357074},{"c":140.73,"h":141.8,"l":139.52,"n":17126,"o":140.49,"t":"2025-10-21T04:00:00Z","v":628282,"vw":140.938513},{"c":134.42,"h":141.06,"l":130.72,"n":23500,"o":138.68,"t":"2025-10-22T04:00:00Z","v":1079953,"vw":134.51},{"c":140.65,"h":142.34,"l":132.28,"n":19263,"o":132.4,"t":"2025-10-23T04:00:00Z","v":751229,"vw":140.283626},{"c":142.94,"h":146.84,"l":142,"n":20463,"o":143,"t":"2025-10-24T04:00:00Z","v":923756,"vw":144.823634},{"c":145.01,"h":147.31,"l":144.95,"n":18519,"o":146.16,"t":"2025-10-27T04:00:00Z","v":846342,"vw":145.709906},{"c":140.48,"h":143.66,"l":140.26,"n":17851,"o":143.54,"t":"2025-10-28T04:00:00Z","v":769285,"vw":141.422949},{"c":141.4,"h":146,"l":139.855,"n":26422,"o":144,"t":"2025-10-29T04:00:00Z","v":1658601,"vw":143.139145},{"c":139.31,"h":142.73,"l":138.55,"n":17910,"o":141.39,"t":"2025-10-30T04:00:00Z","v":917466,"vw":139.928238},{"c":143.71,"h":144.799,"l":140,"n":19264,"o":141,"t":"2025-10-31T04:00:00Z","v":994606,"vw":143.083729},{"c":145.47,"h":146.81,"l":142.195,"n":21294,"o":143.93,"t":"2025-11-03T05:00:00Z","v":951758,"vw":144.806584},{"c":137.2,"h":142.11,"l":136.95,"n":23575,"o":139.73,"t":"2025-11-04T05:00:00Z","v":1165671,"vw":138.976047},{"c":139.92,"h":144.305,"l":138.165,"n":31770,"o":139.56,"t":"2025-11-05T05:00:00Z","v":1621643,"vw":141.452698},{"c":155.25,"h":157.23,"l":146.53,"n":41452,"o":147.23,"t":"2025-11-06T05:00:00Z","v":2012042,"vw":153.931339},{"c":154.8,"h":155.79,"l":145.27,"n":32900,"o":152.795,"t":"2025-11-07T05:00:00Z","v":1522321,"vw":152.290906},{"c":158.9,"h":160.18,"l":154.735,"n":24249,"o":158.5,"t":"2025-11-10T05:00:00Z","v":1248695,"vw":158.072988},{"c":152.63,"h":158.03,"l":152,"n":21183,"o":158.03,"t":"2025-11-11T05:00:00Z","v":855960,"vw":153.626649},{"c":153.17,"h":157.035,"l":151.4686,"n":19158,"o":156,"t":"2025-11-12T05:00:00Z","v":842575,"vw":153.371267},{"c":144.11,"h":152.5,"l":140.99,"n":27158,"o":151.84,"t":"2025-11-13T05:00:00Z","v":1244843,"vw":144.237134},{"c":142.74,"h":146.21,"l":138.36,"n":19490,"o":138.76,"t":"2025-11-14T05:00:00Z","v":830440,"vw":142.996349},{"c":141.71,"h":145.17,"l":138.74,"n":16119,"o":141.16,"t":"2025-11-17T05:00:00Z","v":845373,"vw":141.447273},{"c":140.38,"h":144.615,"l":137.03,"n":19871,"o":139.29,"t":"2025-11-18T05:00:00Z","v":821806,"vw":141.362588},{"c":143.86,"h":147.29,"l":141,"n":19094,"o":142.22,"t":"2025-11-19T05:00:00Z","v":902870,"vw":143.946181},{"c":138.49,"h":149.47,"l":137.945,"n":22641,"o":149.47,"t":"2025-11-20T05:00:00Z","v":1185066,"vw":141.681777},{"c":144,"h":144.4499,"l":134.74,"n":22346,"o":138.24,"t":"2025-11-21T05:00:00Z","v":823197,"vw":141.740697},{"c":149.95,"h":150.76,"l":144,"n":14047,"o":144,"t":"2025-11-24T05:00:00Z","v":715366,"vw":149.732672},{"c":149,"h":150.39,"l":145.03,"n":15872,"o":149.12,"t":"2025-11-25T05:00:00Z","v":874479,"vw":148.161465},{"c":152.02,"h":154.36,"l":148.64,"n":14015,"o":150.76,"t":"2025-11-26T05:00:00Z","v":523767,"vw":152.488308},{"c":156.39,"h":156.49,"l":152,"n":8490,"o":153.11,"t":"2025-11-28T05:00:00Z","v":304194,"vw":155.145263},{"c":155.94,"h":158.7023,"l":154,"n":23394,"o":155.96,"t":"2025-12-01T05:00:00Z","v":1000977,"vw":156.568829},{"c":160.97,"h":162.8499,"l":156.8645,"n":23323,"o":158.81,"t":"2025-12-02T05:00:00Z","v":1005876,"vw":160.805706},{"c":163.4,"h":164.79,"l":158.88,"n":18676,"o":161.25,"t":"2025-12-03T05:00:00Z","v":877775,"vw":162.649174},{"c":163.35,"h":164.06,"l":160.56,"n":14445,"o":161.44,"t":"2025-12-04T05:00:00Z","v":843636,"vw":162.840716},{"c":162.94,"h":165.95,"l":162.15,"n":17782,"o":165,"t":"2025-12-05T05:00:00Z","v":809059,"vw":163.359174},{"c":164.4,"h":167.27,"l":162.775,"n":18902,"o":164.82,"t":"2025-12-08T05:00:00Z","v":669008,"vw":164.094783},{"c":165.19,"h":166.95,"l":162.65,"n":17544,"o":164.15,"t":"2025-12-09T05:00:00Z","v":947039,"vw":165.252148},{"c":167.88,"h":170.37,"l":164.83,"n":18375,"o":165.05,"t":"2025-12-10T05:00:00Z","v":929236,"vw":167.654951},{"c":166.8,"h":168.49,"l":163,"n":17803,"o":166.49,"t":"2025-12-11T05:00:00Z","v":716838,"vw":166.715136},{"c":155.77,"h":165.89,"l":153.1201,"n":27968,"o":164.37,"t":"2025-12-12T05:00:00Z","v":1442018,"vw":157.115874},{"c":159.31,"h":160.55,"l":156.93,"n":18860,"o":159.26,"t":"2025-12-15T05:00:00Z","v":1005642,"vw":159.213077},{"c":156.25,"h":160.78,"l":154.19,"n":16360,"o":159.62,"t":"2025-12-16T05:00:00Z","v":859828,"vw":156.302443},{"c":148.7,"h":158.25,"l":146.9,"n":24133,"o":157.67,"t":"2025-12-17T05:00:00Z","v":1313531,"vw":150.286828},{"c":157.01,"h":158.275,"l":153.55,"n":24354,"o":155.36,"t":"2025-12-18T05:00:00Z","v":1291173,"vw":156.566041},{"c":159.56,"h":161.08,"l":157.61,"n":16496,"o":157.61,"t":"2025-12-19T05:00:00Z","v":1210448,"vw":159.556362},{"c":161.99,"h":163.5,"l":160.018,"n":13473,"o":162.49,"t":"2025-12-22T05:00:00Z","v":697586,"vw":162.361209},{"c":162.92,"h":164.025,"l":160,"n":14309,"o":160.3,"t":"2025-12-23T05:00:00Z","v":850574,"vw":162.835979},{"c":163.4,"h":164.4,"l":161.127,"n":5902,"o":163.06,"t":"2025-12-24T05:00:00Z","v":197067,"vw":163.563881},{"c":164.19,"h":164.869,"l":162.68,"n":8765,"o":164.45,"t":"2025-12-26T05:00:00Z","v":285211,"vw":164.029622},{"c":162.81,"h":163.7,"l":160.74,"n":10399,"o":162.04,"t":"2025-12-29T05:00:00Z","v":332856,"vw":162.334304},{"c":161.82,"h":163.8422,"l":161.6,"n":10552,"o":163.15,"t":"2025-12-30T05:00:00Z","v":417294,"vw":162.229953},{"c":159.8,"h":162.43,"l":159.56,"n":14075,"o":162.11,"t":"2025-12-31T05:00:00Z","v":536136,"vw":160.69242},{"c":168.36,"h":169.54,"l":164.54,"n":18996,"o":164.54,"t":"2026-01-02T05:00:00Z","v":881590,"vw":167.847055},{"c":176.19,"h":176.37,"l":170.76,"n":21972,"o":172.05,"t":"2026-01-05T05:00:00Z","v":1062541,"vw":175.263273},{"c":183.5,"h":185.09,"l":177.34,"n":21097,"o":177.34,"t":"2026-01-06T05:00:00Z","v":1045977,"vw":182.602438},{"c":183.22,"h":183.33,"l":179.57,"n":18234,"o":180.31,"t":"2026-01-07T05:00:00Z","v":646769,"vw":182.111929},{"c":178.98,"h":181,"l":174.09,"n":14466,"o":181,"t":"2026-01-08T05:00:00Z","v":532084,"vw":177.799813},{"c":186.08,"h":186.71,"l":180.515,"n":14770,"o":180.68,"t":"2026-01-09T05:00:00Z","v":640453,"vw":185.30336},{"c":185.92,"h":188.705,"l":183.4,"n":14162,"o":183.4,"t":"2026-01-12T05:00:00Z","v":610021,"vw":186.928459},{"c":193.28,"h":193.39,"l":185,"n":24896,"o":187.85,"t":"2026-01-13T05:00:00Z","v":1134467,"vw":191.571628},{"c":190.3,"h":192.82,"l":186.58,"n":19863,"o":190.86,"t":"2026-01-14T05:00:00Z","v":845013,"vw":189.434164},{"c":205.26,"h":211.08,"l":202.32,"n":38251,"o":205,"t":"2026-01-15T05:00:00Z","v":2046466,"vw":207.138745},{"c":203.99,"h":210.416,"l":200.14,"n":30400,"o":209.37,"t":"2026-01-16T05:00:00Z","v":1611991,"vw":203.852195},{"c":210.66,"h":212.59,"l":200,"n":30426,"o":200.44,"t":"2026-01-20T05:00:00Z","v":1799516,"vw":209.804219},{"c":220.73,"h":221.07,"l":210.91,"n":35206,"o":215.96,"t":"2026-01-21T05:00:00Z","v":1957896,"vw":216.767811},{"c":223,"h":233.11,"l":216.31,"n":33173,"o":230.33,"t":"2026-01-22T05:00:00Z","v":1885228,"vw":222.179712},{"c":217.06,"h":223,"l":214.08,"n":26100,"o":223,"t":"2026-01-23T05:00:00Z","v":1317822,"vw":216.964265},{"c":218.7,"h":220.4899,"l":215.171,"n":22709,"o":217.73,"t":"2026-01-26T05:00:00Z","v":1048877,"vw":218.61926},{"c":229.6,"h":232.81,"l":220.5,"n":33412,"o":221.16,"t":"2026-01-27T05:00:00Z","v":2247165,"vw":228.817599},{"c":236.05,"h":239.39,"l":231.34,"n":42334,"o":233.62,"t":"2026-01-28T05:00:00Z","v":2885329,"vw":235.797994},{"c":243.88,"h":246.3499,"l":235.86,"n":39736,"o":238.64,"t":"2026-01-29T05:00:00Z","v":2639034,"vw":242.491329},{"c":235.41,"h":245.96,"l":233.09,"n":25699,"o":238.95,"t":"2026-01-30T05:00:00Z","v":1518398,"vw":239.025625},{"c":233.57,"h":242.18,"l":228,"n":45325,"o":231.705,"t":"2026-02-02T05:00:00Z","v":3561832,"vw":235.24108},{"c":229.58,"h":241.18,"l":225.82,"n":31810,"o":239.76,"t":"2026-02-03T05:00:00Z","v":1941857,"vw":231.773828},{"c":220,"h":237.93,"l":212.91,"n":39738,"o":232.26,"t":"2026-02-04T05:00:00Z","v":2359265,"vw":221.487671},{"c":226.83,"h":230.36,"l":213.485,"n":29974,"o":216.77,"t":"2026-02-05T05:00:00Z","v":1785186,"vw":225.000742},{"c":242.96,"h":244.055,"l":231.34,"n":27010,"o":231.91,"t":"2026-02-06T05:00:00Z","v":1510410,"vw":240.619946},{"c":250.6,"h":251.99,"l":239.355,"n":25435,"o":241.71,"t":"2026-02-09T05:00:00Z","v":1336270,"vw":248.439285},{"c":252.52,"h":259.7,"l":246.1,"n":28505,"o":258.35,"t":"2026-02-10T05:00:00Z","v":1641155,"vw":251.719579},{"c":259.05,"h":266.08,"l":252.39,"n":28547,"o":257.9,"t":"2026-02-11T05:00:00Z","v":2237726,"vw":258.630991},{"c":249.42,"h":264.445,"l":247.5,"n":27481,"o":261.01,"t":"2026-02-12T05:00:00Z","v":1343029,"vw":251.567298},{"c":260.74,"h":263.8999,"l":248.56,"n":31825,"o":249.255,"t":"2026-02-13T05:00:00Z","v":1663240,"vw":260.686298},{"c":262.94,"h":269.91,"l":253.2,"n":50831,"o":257.68,"t":"2026-02-17T05:00:00Z","v":3505418,"vw":262.59521},{"c":250.36,"h":261,"l":242.2,"n":45749,"o":243.38,"t":"2026-02-18T05:00:00Z","v":3024164,"vw":250.410507},{"c":249.08,"h":254.76,"l":245.15,"n":26120,"o":251.86,"t":"2026-02-19T05:00:00Z","v":1447620,"vw":249.222251},{"c":259.27,"h":263.36,"l":247,"n":33617,"o":247.55,"t":"2026-02-20T05:00:00Z","v":1950303,"vw":257.805537},{"c":253.71,"h":260.68,"l":248.615,"n":23035,"o":258.98,"t":"2026-02-23T05:00:00Z","v":895974,"vw":252.845165},{"c":251.41,"h":258,"l":249.06,"n":23213,"o":255,"t":"2026-02-24T05:00:00Z","v":1359703,"vw":253.852958},{"c":255.91,"h":258.86,"l":252.33,"n":19903,"o":256.68,"t":"2026-02-25T05:00:00Z","v":1097802,"vw":255.926612},{"c":244.68,"h":256.77,"l":238.88,"n":34955,"o":255.01,"t":"2026-02-26T05:00:00Z","v":2139926,"vw":243.66637},{"c":244.46,"h":245,"l":237.91,"n":24610,"o":239,"t":"2026-02-27T05:00:00Z","v":1862166,"vw":243.226836},{"c":244.26,"h":246.98,"l":238,"n":22310,"o":239.44,"t":"2026-03-02T05:00:00Z","v":1069833,"vw":243.96259},{"c":232.56,"h":239.26,"l":228.555,"n":29846,"o":235.64,"t":"2026-03-03T05:00:00Z","v":1407818,"vw":233.040907},{"c":235.23,"h":239.98,"l":231.615,"n":22904,"o":237.16,"t":"2026-03-04T05:00:00Z","v":1137972,"vw":235.584515},{"c":230.45,"h":238.35,"l":223.19,"n":30480,"o":230.03,"t":"2026-03-05T05:00:00Z","v":1333205,"vw":230.025643},{"c":210,"h":224.29,"l":208.95,"n":33594,"o":220.33,"t":"2026-03-06T05:00:00Z","v":1783484,"vw":214.472457},{"c":218.36,"h":220.54,"l":200.5,"n":32709,"o":203.875,"t":"2026-03-09T04:00:00Z","v":2051615,"vw":209.82194},{"c":225.28,"h":233.4165,"l":220.09,"n":28160,"o":220.33,"t":"2026-03-10T04:00:00Z","v":1221876,"vw":227.874847},{"c":224.27,"h":230.975,"l":221.5,"n":20485,"o":222.97,"t":"2026-03-11T04:00:00Z","v":1051342,"vw":225.290223},{"c":213.49,"h":220.71,"l":211.09,"n":23028,"o":218.93,"t":"2026-03-12T04:00:00Z","v":1527282,"vw":214.310263},{"c":213.45,"h":224.72,"l":212.08,"n":17180,"o":216.69,"t":"2026-03-13T04:00:00Z","v":757500,"vw":215.984145},{"c":221.96,"h":227.455,"l":217.92,"n":27385,"o":218.99,"t":"2026-03-16T04:00:00Z","v":1522877,"vw":222.500444},{"c":228.89,"h":230.62,"l":220.74,"n":22928,"o":223.2,"t":"2026-03-17T04:00:00Z","v":1053160,"vw":227.606009},{"c":233.39,"h":235.25,"l":228.2264,"n":22997,"o":231.21,"t":"2026-03-18T04:00:00Z","v":1280134,"vw":232.803806},{"c":236.85,"h":239.36,"l":220.14,"n":25946,"o":224.32,"t":"2026-03-19T04:00:00Z","v":1495485,"vw":235.296378},{"c":227.13,"h":237.95,"l":222.1,"n":23052,"o":235.7,"t":"2026-03-20T04:00:00Z","v":1882955,"vw":227.422878},{"c":235.02,"h":243.5,"l":232.61,"n":20157,"o":234.87,"t":"2026-03-23T04:00:00Z","v":823615,"vw":237.464213},{"c":243.56,"h":247.895,"l":229.08,"n":20477,"o":231.49,"t":"2026-03-24T04:00:00Z","v":896082,"vw":242.969534},{"c":243.68,"h":245.7,"l":236,"n":19494,"o":244.64,"t":"2026-03-25T04:00:00Z","v":741641,"vw":242.56725},{"c":225.12,"h":239.21,"l":224.04,"n":19479,"o":237,"t":"2026-03-26T04:00:00Z","v":1111484,"vw":228.579813},{"c":223.18,"h":228.57,"l":221.16,"n":19058,"o":222.08,"t":"2026-03-27T04:00:00Z","v":722102,"vw":223.926878},{"c":210.47,"h":227.97,"l":208.47,"n":25359,"o":227.97,"t":"2026-03-30T04:00:00Z","v":1250650,"vw":211.793744},{"c":229.81,"h":231.16,"l":215,"n":24786,"o":217.46,"t":"2026-03-31T04:00:00Z","v":1235903,"vw":226.032044},{"c":235.96,"h":240,"l":233.1,"n":21156,"o":234.57,"t":"2026-04-01T04:00:00Z","v":1014917,"vw":236.64511},{"c":234.66,"h":241.11,"l":222.42,"n":19406,"o":222.42,"t":"2026-04-02T04:00:00Z","v":885569,"vw":233.640687},{"c":236.98,"h":240.82,"l":233.115,"n":14208,"o":236.11,"t":"2026-04-06T04:00:00Z","v":523590,"vw":236.524045},{"c":238.17,"h":241.9,"l":232.92,"n":17811,"o":233.96,"t":"2026-04-07T04:00:00Z","v":811360,"vw":237.080729},{"c":256.01,"h":260.99,"l":250,"n":27808,"o":256.99,"t":"2026-04-08T04:00:00Z","v":1570132,"vw":256.341965},{"c":263.25,"h":267.065,"l":255.22,"n":23094,"o":255.22,"t":"2026-04-09T04:00:00Z","v":1058705,"vw":264.184924},{"c":268.77,"h":272.71,"l":266,"n":20424,"o":268.26,"t":"2026-04-10T04:00:00Z","v":789238,"vw":269.510398},{"c":273.18,"h":273.545,"l":265.28,"n":17886,"o":266.645,"t":"2026-04-13T04:00:00Z","v":561288,"vw":270.624001},{"c":274.15,"h":277.94,"l":269.95,"n":22808,"o":275.97,"t":"2026-04-14T04:00:00Z","v":1001883,"vw":275.358763},{"c":269,"h":272.92,"l":261.89,"n":22362,"o":269.57,"t":"2026-04-15T04:00:00Z","v":784618,"vw":267.094314},{"c":269.89,"h":272.505,"l":263,"n":21597,"o":267.92,"t":"2026-04-16T04:00:00Z","v":1372533,"vw":269.489637},{"c":278.59,"h":281.77,"l":275,"n":23705,"o":277.17,"t":"2026-04-17T04:00:00Z","v":948057,"vw":277.674634},{"c":279.93,"h":285.82,"l":278,"n":24102,"o":279.01,"t":"2026-04-20T04:00:00Z","v":946660,"vw":280.524589},{"c":273.77,"h":289.49,"l":271.19,"n":27677,"o":283.57,"t":"2026-04-21T04:00:00Z","v":957483,"vw":277.567398},{"c":278.45,"h":282.62,"l":266.845,"n":29517,"o":280.97,"t":"2026-04-22T04:00:00Z","v":1704437,"vw":274.645401},{"c":280.56,"h":287,"l":272.97,"n":24174,"o":280.28,"t":"2026-04-23T04:00:00Z","v":1208285,"vw":281.952327},{"c":280.98,"h":294.05,"l":279.38,"n":25275,"o":290,"t":"2026-04-24T04:00:00Z","v":845669,"vw":284.08301},{"c":278.36,"h":283.605,"l":267.94,"n":20681,"o":282.57,"t":"2026-04-27T04:00:00Z","v":817824,"vw":275.609465},{"c":267.9,"h":277,"l":264.45,"n":26292,"o":268.88,"t":"2026-04-28T04:00:00Z","v":1078463,"vw":268.305222},{"c":265.44,"h":278.91,"l":261.23,"n":19968,"o":273.88,"t":"2026-04-29T04:00:00Z","v":796809,"vw":265.529843},{"c":283.75,"h":284.14,"l":263.73,"n":30235,"o":270.18,"t":"2026-04-30T04:00:00Z","v":1632727,"vw":278.854379},{"c":279.38,"h":285.67,"l":275.04,"n":27361,"o":282.98,"t":"2026-05-01T04:00:00Z","v":1301146,"vw":280.292769},{"c":291.53,"h":292.12,"l":277.55,"n":35698,"o":277.72,"t":"2026-05-04T04:00:00Z","v":1907690,"vw":287.033813},{"c":287.65,"h":298,"l":280.18,"n":41177,"o":297.02,"t":"2026-05-05T04:00:00Z","v":1537623,"vw":286.842129},{"c":293.77,"h":294.92,"l":280.5001,"n":42441,"o":294.92,"t":"2026-05-06T04:00:00Z","v":2303627,"vw":290.765017},{"c":300.79,"h":326.835,"l":295.77,"n":49827,"o":316.17,"t":"2026-05-07T04:00:00Z","v":2327865,"vw":304.985613},{"c":313.21,"h":324.42,"l":308.83,"n":43505,"o":318.7,"t":"2026-05-08T04:00:00Z","v":1737133,"vw":317.481441},{"c":319.71,"h":321.65,"l":313.47,"n":33047,"o":313.47,"t":"2026-05-11T04:00:00Z","v":1227501,"vw":318.977633},{"c":311.72,"h":313.38,"l":298.155,"n":33905,"o":312.78,"t":"2026-05-12T04:00:00Z","v":1480523,"vw":306.458603},{"c":317.31,"h":321.52,"l":311.66,"n":28233,"o":318.99,"t":"2026-05-13T04:00:00Z","v":924086,"vw":317.956785},{"c":313.81,"h":317.43,"l":308.51,"n":26621,"o":317.31,"t":"2026-05-14T04:00:00Z","v":984537,"vw":312.426607},{"c":303.17,"h":304.71,"l":295.08,"n":26435,"o":301.43,"t":"2026-05-15T04:00:00Z","v":1214866,"vw":301.532211},{"c":295.7,"h":315.12,"l":290,"n":31114,"o":314.51,"t":"2026-05-18T04:00:00Z","v":1486777,"vw":296.795617},{"c":294.04,"h":294.265,"l":280.83,"n":31877,"o":289.56,"t":"2026-05-19T04:00:00Z","v":1495242,"vw":290.01627},{"c":311.51,"h":312.74,"l":300.09,"n":24718,"o":302,"t":"2026-05-20T04:00:00Z","v":1130219,"vw":308.242065},{"c":313.16,"h":314.035,"l":307.18,"n":21460,"o":311.51,"t":"2026-05-21T04:00:00Z","v":1362168,"vw":312.32341},{"c":320.62,"h":322,"l":311.7525,"n":17571,"o":315.48,"t":"2026-05-22T04:00:00Z","v":836107,"vw":319.047409},{"c":334.11,"h":334.8,"l":326.45,"n":25273,"o":330.5,"t":"2026-05-26T04:00:00Z","v":861498,"vw":332.36802},{"c":328.01,"h":339,"l":321.445,"n":29050,"o":338.58,"t":"2026-05-27T04:00:00Z","v":911571,"vw":328.325959},{"c":323.41,"h":330.255,"l":316.35,"n":28130,"o":327.41,"t":"2026-05-28T04:00:00Z","v":1107145,"vw":324.801114},{"c":324.26,"h":329.75,"l":317.16,"n":26720,"o":325.99,"t":"2026-05-29T04:00:00Z","v":1204733,"vw":323.016852},{"c":317.62,"h":319.31,"l":309.46,"n":28724,"o":318.02,"t":"2026-06-01T04:00:00Z","v":1037504,"vw":316.067884},{"c":331.36,"h":334.49,"l":320.3801,"n":28376,"o":324.355,"t":"2026-06-02T04:00:00Z","v":1125901,"vw":329.638096},{"c":335.15,"h":341.81,"l":326.81,"n":21903,"o":339.4,"t":"2026-06-03T04:00:00Z","v":717019,"vw":336.544808},{"c":330.23,"h":335.83,"l":318.01,"n":20268,"o":321.01,"t":"2026-06-04T04:00:00Z","v":679542,"vw":329.552409},{"c":301.65,"h":318.88,"l":300.11,"n":24054,"o":315.23,"t":"2026-06-05T04:00:00Z","v":956113,"vw":307.152484},{"c":312.09,"h":339.92,"l":309.025,"n":24775,"o":314.99,"t":"2026-06-08T04:00:00Z","v":1099936,"vw":313.355233},{"c":320.96,"h":332.005,"l":298,"n":29521,"o":320.44,"t":"2026-06-09T04:00:00Z","v":1205623,"vw":317.014251},{"c":316.07,"h":333.69,"l":310.36,"n":24789,"o":317.42,"t":"2026-06-10T04:00:00Z","v":1270374,"vw":317.564317},{"c":345.32,"h":347.27,"l":326.1,"n":28442,"o":326.74,"t":"2026-06-11T04:00:00Z","v":1005920,"vw":338.761797},{"c":355.69,"h":359.35,"l":341.45,"n":26174,"o":345.32,"t":"2026-06-12T04:00:00Z","v":961830,"vw":354.828266},{"c":375.32,"h":377.66,"l":367.88,"n":28101,"o":367.88,"t":"2026-06-15T04:00:00Z","v":915733,"vw":373.671225},{"c":366.31,"h":379.99,"l":365.36,"n":27091,"o":375,"t":"2026-06-16T04:00:00Z","v":1090560,"vw":370.298261},{"c":371.26,"h":386.01,"l":369.85,"n":30780,"o":383.99,"t":"2026-06-17T04:00:00Z","v":1197303,"vw":376.375891},{"c":406.37,"h":408.87,"l":382.0007,"n":35656,"o":386.56,"t":"2026-06-18T04:00:00Z","v":2127616,"vw":401.215008},{"c":420.56,"h":421.58,"l":407,"n":31561,"o":413.5,"t":"2026-06-22T04:00:00Z","v":1547541,"vw":415.997321},{"c":389.17,"h":394.47,"l":382.555,"n":35999,"o":388.69,"t":"2026-06-23T04:00:00Z","v":1641611,"vw":388.301744},{"c":381.62,"h":395.75,"l":376.83,"n":36639,"o":390.54,"t":"2026-06-24T04:00:00Z","v":1804991,"vw":384.349033},{"c":410.31,"h":414.64,"l":383.38,"n":40835,"o":408,"t":"2026-06-25T04:00:00Z","v":2438241,"vw":402.621312},{"c":388.61,"h":401.05,"l":385,"n":34999,"o":394.14,"t":"2026-06-26T04:00:00Z","v":2026196,"vw":390.122761},{"c":416,"h":419.95,"l":384.735,"n":39142,"o":393.18,"t":"2026-06-29T04:00:00Z","v":2106397,"vw":409.161244},{"c":444.8,"h":447.62,"l":418.475,"n":44824,"o":425.78,"t":"2026-06-30T04:00:00Z","v":2231137,"vw":442.291437},{"c":411.05,"h":428.965,"l":406.68,"n":37136,"o":424.61,"t":"2026-07-01T04:00:00Z","v":1536644,"vw":414.164396},{"c":365.56,"h":408.92,"l":355.08,"n":49461,"o":408,"t":"2026-07-02T04:00:00Z","v":2168860,"vw":368.83438},{"c":368.06,"h":385.58,"l":364.67,"n":35513,"o":375.84,"t":"2026-07-06T04:00:00Z","v":1278186,"vw":373.186738},{"c":349.57,"h":353,"l":329.01,"n":42290,"o":342.86,"t":"2026-07-07T04:00:00Z","v":1887074,"vw":345.373093},{"c":349.39,"h":358.2099,"l":341.5,"n":31018,"o":341.5,"t":"2026-07-08T04:00:00Z","v":1228548,"vw":349.509229},{"c":368.78,"h":380.5,"l":366.27,"n":35352,"o":370.14,"t":"2026-07-09T04:00:00Z","v":1257399,"vw":373.037842},{"c":368.58,"h":371.435,"l":355,"n":22206,"o":357.94,"t":"2026-07-10T04:00:00Z","v":863041,"vw":365.899734},{"c":352.03,"h":358.48,"l":346.07,"n":25716,"o":352.51,"t":"2026-07-13T04:00:00Z","v":852219,"vw":351.136813},{"c":358.43,"h":373.21,"l":353.2,"n":22559,"o":373.21,"t":"2026-07-14T04:00:00Z","v":828840,"vw":359.730586},{"c":353.8,"h":374.12,"l":336.76,"n":28484,"o":366.49,"t":"2026-07-15T04:00:00Z","v":1403495,"vw":351.350141},{"c":332,"h":349.07,"l":327.38,"n":28656,"o":336.12,"t":"2026-07-16T04:00:00Z","v":1112529,"vw":333.024071},{"c":324.69,"h":330.61,"l":307.1,"n":43341,"o":315.02,"t":"2026-07-17T04:00:00Z","v":1893807,"vw":321.151017},{"c":324.28,"h":338.9799,"l":322.75,"n":22287,"o":330.88,"t":"2026-07-20T04:00:00Z","v":813139,"vw":328.212653},{"c":345.44,"h":347.45,"l":333.72,"n":27028,"o":347.28,"t":"2026-07-21T04:00:00Z","v":1106745,"vw":342.522448},{"c":344.84,"h":349.015,"l":328.43,"n":21969,"o":330.74,"t":"2026-07-22T04:00:00Z","v":801621,"vw":344.998538},{"c":345.3,"h":348.43,"l":336.74,"n":22043,"o":338.49,"t":"2026-07-23T04:00:00Z","v":752283,"vw":343.43616},{"c":329.18,"h":345.13,"l":326.075,"n":24138,"o":341.09,"t":"2026-07-24T04:00:00Z","v":849958,"vw":334.185242},{"c":315.7,"h":334,"l":298.38,"n":33260,"o":330.15,"t":"2026-07-27T04:00:00Z","v":1391819,"vw":309.741025},{"c":285.31,"h":296.91,"l":277.01,"n":43744,"o":296.31,"t":"2026-07-28T04:00:00Z","v":1990465,"vw":283.732183},{"c":257.61,"h":290.51,"l":256.16,"n":51231,"o":280.97,"t":"2026-07-29T04:00:00Z","v":2510623,"vw":264.354096},{"c":293.3,"h":297.57,"l":284.78,"n":50616,"o":288.8,"t":"2026-07-30T04:00:00Z","v":3027879,"vw":291.925577},{"c":297.45,"h":314.685,"l":294.15,"n":30580,"o":310,"t":"2026-07-31T04:00:00Z","v":1142865,"vw":301.325086},{"c":309.98,"h":313.46,"l":288.31,"n":35148,"o":288.31,"t":"2026-08-03T04:00:00Z","v":1404701,"vw":304.717954},{"c":320.76,"h":329.34,"l":320.45,"n":43091,"o":327.27,"t":"2026-08-04T04:00:00Z","v":2892539,"vw":323.4155},{"c":313.1,"h":329.35,"l":311.86,"n":50191,"o":319.23,"t":"2026-08-05T04:00:00Z","v":2366315,"vw":316.434361},{"c":291.31,"h":309.67,"l":285.58,"n":56527,"o":291.02,"t":"2026-08-06T04:00:00Z","v":2840321,"vw":297.754221},{"c":304.99,"h":310.43,"l":298,"n":32379,"o":301.18,"t":"2026-08-07T04:00:00Z","v":1269466,"vw":305.610931},{"c":292.35,"h":309.84,"l":292.09,"n":26888,"o":304.922,"t":"2026-08-10T04:00:00Z","v":1068565,"vw":296.204194},{"c":294.38,"h":300.715,"l":290.755,"n":22052,"o":299.03,"t":"2026-08-11T04:00:00Z","v":698920,"vw":294.616081},{"c":306.83,"h":317,"l":305.55,"n":32430,"o":312.9,"t":"2026-08-12T04:00:00Z","v":1210809,"vw":309.653149},{"c":306.29,"h":316.385,"l":305.56,"n":27546,"o":306.99,"t":"2026-08-13T04:00:00Z","v":947029,"vw":310.466488},{"c":310.73,"h":312.08,"l":302.01,"n":22268,"o":302.01,"t":"2026-08-14T04:00:00Z","v":1178764,"vw":308.424938},{"c":320.74,"h":325.235,"l":313.11,"n":28929,"o":315.42,"t":"2026-08-17T04:00:00Z","v":1173918,"vw":320.630889},{"c":300.24,"h":309.14,"l":294.68,"n":33134,"o":303.865,"t":"2026-08-18T04:00:00Z","v":1427027,"vw":299.520422},{"c":281.6,"h":304.16,"l":278.23,"n":31946,"o":304.16,"t":"2026-08-19T04:00:00Z","v":1536113,"vw":283.279619},{"c":281.88,"h":284.5386,"l":274.31,"n":26263,"o":280.91,"t":"2026-08-20T04:00:00Z","v":1111275,"vw":280.948456},{"c":279.11,"h":285.47,"l":274.88,"n":23316,"o":282.6,"t":"2026-08-21T04:00:00Z","v":928290,"vw":278.827543},{"c":269.06,"h":274,"l":264.54,"n":37051,"o":271.5,"t":"2026-08-24T04:00:00Z","v":1884761,"vw":269.268473},{"c":270.48,"h":274.925,"l":266.25,"n":23671,"o":274.925,"t":"2026-08-25T04:00:00Z","v":1157885,"vw":269.987311},{"c":271.75,"h":275.17,"l":266.52,"n":26076,"o":270.12,"t":"2026-08-26T04:00:00Z","v":1703766,"vw":271.197106},{"c":270.99,"h":282.5599,"l":268.44,"n":19730,"o":279.03,"t":"2026-08-27T04:00:00Z","v":792337,"vw":272.136802},{"c":255.76,"h":269.36,"l":255.14,"n":32161,"o":268.08,"t":"2026-08-28T04:00:00Z","v":1407906,"vw":257.865796},{"c":256.24,"h":259.38,"l":254.48,"n":32552,"o":258.38,"t":"2026-08-31T04:00:00Z","v":977959,"vw":256.540216},{"c":246.44,"h":252.0925,"l":243.72,"n":38238,"o":250.96,"t":"2026-09-01T04:00:00Z","v":1647032,"vw":246.776329},{"c":251.38,"h":252.98,"l":245.9,"n":28287,"o":247.3,"t":"2026-09-02T04:00:00Z","v":1090141,"vw":250.619561},{"c":249.65,"h":250.78,"l":241.51,"n":30517,"o":247.1,"t":"2026-09-03T04:00:00Z","v":1137232,"vw":248.20402},{"c":260.31,"h":260.94,"l":253.965,"n":32290,"o":255.14,"t":"2026-09-04T04:00:00Z","v":1689083,"vw":259.288356},{"c":265.5,"h":270.17,"l":260.35,"n":42066,"o":264.06,"t":"2026-09-08T04:00:00Z","v":1758050,"vw":266.290799},{"c":268.05,"h":269.78,"l":262.34,"n":24997,"o":262.34,"t":"2026-09-09T04:00:00Z","v":1201894,"vw":266.961455},{"c":261.84,"h":265.6,"l":258.785,"n":24295,"o":260.83,"t":"2026-09-10T04:00:00Z","v":961408,"vw":261.759462},{"c":267.31,"h":270.29,"l":264.74,"n":20992,"o":267.86,"t":"2026-09-11T04:00:00Z","v":1248126,"vw":267.625248},{"c":239.27,"h":250.49,"l":238.29,"n":32271,"o":248.32,"t":"2026-09-14T04:00:00Z","v":1175763,"vw":242.07367},{"c":231.5,"h":242.6,"l":228.46,"n":40483,"o":242.6,"t":"2026-09-15T04:00:00Z","v":1634602,"vw":231.975755},{"c":235.28,"h":240.48,"l":232.03,"n":25915,"o":237.8,"t":"2026-09-16T04:00:00Z","v":959714,"vw":236.483298},{"c":240.23,"h":250.84,"l":238.445,"n":23208,"o":245.5,"t":"2026-09-17T04:00:00Z","v":1026273,"vw":240.432305},{"c":252.08,"h":252.38,"l":243,"n":26106,"o":244.03,"t":"2026-09-18T04:00:00Z","v":2231343,"vw":250.788227},{"c":256.92,"h":259,"l":251.79,"n":22741,"o":258.2,"t":"2026-09-21T04:00:00Z","v":948428,"vw":256.21963},{"c":260.37,"h":260.66,"l":252.6,"n":26594,"o":253.5,"t":"2026-09-22T04:00:00Z","v":2709838,"vw":257.944782},{"c":262.72,"h":263.78,"l":253.41,"n":21131,"o":260.37,"t":"2026-09-23T04:00:00Z","v":1534577,"vw":261.355255},{"c":257.98,"h":259.815,"l":254.21,"n":19990,"o":256.64,"t":"2026-09-24T04:00:00Z","v":695469,"vw":257.108457},{"c":260.82,"h":262.66,"l":257.9,"n":19539,"o":261.01,"t":"2026-09-25T04:00:00Z","v":683366,"vw":260.52119},{"c":258.38,"h":259.69,"l":251.19,"n":24508,"o":259.56,"t":"2026-09-28T04:00:00Z","v":1095726,"vw":257.03529},{"c":266.02,"h":266.28,"l":261.36,"n":22252,"o":264.18,"t":"2026-09-29T04:00:00Z","v":807799,"vw":264.844992},{"c":265.36,"h":267.9979,"l":260.23,"n":20234,"o":267.82,"t":"2026-09-30T04:00:00Z","v":751538,"vw":264.97905},{"c":271.24,"h":275.48,"l":262.7736,"n":32474,"o":265.57,"t":"2026-10-01T04:00:00Z","v":1337248,"vw":270.522096},{"c":279.15,"h":284.625,"l":278.91,"n":34879,"o":284.1,"t":"2026-10-02T04:00:00Z","v":1351316,"vw":281.533411},{"c":280.5,"h":284.21,"l":273.6,"n":25696,"o":279.79,"t":"2026-10-05T04:00:00Z","v":1126232,"vw":280.874011},{"c":281.41,"h":286.38,"l":276.555,"n":26459,"o":285.4,"t":"2026-10-06T04:00:00Z","v":1056257,"vw":280.685008},{"c":273.15,"h":274.99,"l":269.11,"n":20277,"o":271.72,"t":"2026-10-07T04:00:00Z","v":1014563,"vw":272.289391},{"c":260.38,"h":274.07,"l":257.595,"n":31175,"o":266.69,"t":"2026-10-08T04:00:00Z","v":1275673,"vw":262.901505},{"c":264.5,"h":267.9613,"l":256.645,"n":20651,"o":266.09,"t":"2026-10-09T04:00:00Z","v":636730,"vw":263.03109},{"c":249.91,"h":261.18,"l":249.81,"n":26799,"o":261.18,"t":"2026-10-12T04:00:00Z","v":1365333,"vw":252.059078},{"c":247.56,"h":249.5199,"l":238.14,"n":35151,"o":242.35,"t":"2026-10-13T04:00:00Z","v":1685471,"vw":245.127524},{"c":234.5,"h":244.5392,"l":232.2,"n":33930,"o":241.02,"t":"2026-10-14T04:00:00Z","v":1684512,"vw":236.59463},{"c":228.52,"h":230.57,"l":212.35,"n":49720,"o":224.32,"t":"2026-10-15T04:00:00Z","v":2566144,"vw":222.552068},{"c":214.83,"h":225.79,"l":213.95,"n":31178,"o":224.395,"t":"2026-10-16T04:00:00Z","v":1601829,"vw":218.106781},{"c":215.41,"h":223.49,"l":215.085,"n":28992,"o":221.51,"t":"2026-10-19T04:00:00Z","v":1349912,"vw":217.615088},{"c":211.14,"h":216.82,"l":205.6167,"n":24425,"o":210.565,"t":"2026-10-20T04:00:00Z","v":1160193,"vw":211.59352},{"c":216.1,"h":220.69,"l":213.19,"n":28003,"o":220.69,"t":"2026-10-21T04:00:00Z","v":1354375,"vw":215.677837},{"c":196.11,"h":205.18,"l":193.21,"n":48753,"o":204.01,"t":"2026-10-22T04:00:00Z","v":2587479,"vw":197.155465}],"volatilityBars":[{"c":256.25,"h":256.25,"l":256.25,"n":2,"o":256.25,"t":"2026-09-21T08:00:00Z","v":105,"vw":256.25},{"c":261,"h":261,"l":261,"n":18,"o":261,"t":"2026-09-21T08:45:00Z","v":1091,"vw":261},{"c":261,"h":261,"l":261,"n":4,"o":261,"t":"2026-09-21T09:00:00Z","v":136,"vw":261},{"c":261,"h":261,"l":261,"n":5,"o":261,"t":"2026-09-21T09:45:00Z","v":290,"vw":261},{"c":258.5,"h":258.5,"l":258.5,"n":3,"o":258.5,"t":"2026-09-21T10:15:00Z","v":150,"vw":258.5},{"c":261.2111,"h":261.4575,"l":261,"n":12,"o":261,"t":"2026-09-21T11:00:00Z","v":760,"vw":261.207564},{"c":261.38,"h":261.38,"l":261.38,"n":3,"o":261.38,"t":"2026-09-21T11:15:00Z","v":110,"vw":261.38},{"c":260.4003,"h":260.4302,"l":260.4003,"n":3,"o":260.4008,"t":"2026-09-21T11:30:00Z","v":1300,"vw":260.411954},{"c":261,"h":262.49,"l":261,"n":4,"o":262.49,"t":"2026-09-21T12:15:00Z","v":404,"vw":261.536023},{"c":260.9291,"h":260.9291,"l":260.9291,"n":1,"o":260.9291,"t":"2026-09-21T12:45:00Z","v":100,"vw":260.9291},{"c":254.475,"h":259,"l":253.07,"n":1160,"o":258.59,"t":"2026-09-21T13:30:00Z","v":68954,"vw":255.936618},{"c":252.58,"h":255.3725,"l":252.57,"n":849,"o":254.54,"t":"2026-09-21T13:45:00Z","v":30160,"vw":254.133745},{"c":252.98,"h":253.63,"l":251.79,"n":845,"o":252.81,"t":"2026-09-21T14:00:00Z","v":29006,"vw":252.8191},{"c":255.63,"h":255.63,"l":252.86,"n":652,"o":252.86,"t":"2026-09-21T14:15:00Z","v":16457,"vw":253.872419},{"c":254.81,"h":255.67,"l":254.11,"n":564,"o":255.67,"t":"2026-09-21T14:30:00Z","v":22241,"vw":254.92738},{"c":253.53,"h":254.55,"l":252.77,"n":515,"o":254.455,"t":"2026-09-21T14:45:00Z","v":15041,"vw":253.408734},{"c":255.68,"h":256.42,"l":253.7495,"n":1215,"o":253.7495,"t":"2026-09-21T15:00:00Z","v":32128,"vw":254.918452},{"c":257.55,"h":257.56,"l":255.615,"n":1001,"o":255.615,"t":"2026-09-21T15:15:00Z","v":37646,"vw":256.576494},{"c":256.87,"h":258.07,"l":256.775,"n":782,"o":257.55,"t":"2026-09-21T15:30:00Z","v":27806,"vw":257.363782},{"c":256.35,"h":257.08,"l":256.16,"n":702,"o":256.865,"t":"2026-09-21T15:45:00Z","v":26463,"vw":256.578198},{"c":255.9399,"h":256.325,"l":255.1201,"n":698,"o":256.325,"t":"2026-09-21T16:00:00Z","v":30999,"vw":255.84011},{"c":255.3,"h":255.66,"l":255.3,"n":343,"o":255.6,"t":"2026-09-21T16:15:00Z","v":9657,"vw":255.459634},{"c":255.355,"h":255.76,"l":255.355,"n":258,"o":255.46,"t":"2026-09-21T16:30:00Z","v":6072,"vw":255.610454},{"c":256.42,"h":256.42,"l":255.29,"n":428,"o":255.31,"t":"2026-09-21T16:45:00Z","v":11973,"vw":255.703604},{"c":254.93,"h":255.97,"l":254.93,"n":393,"o":255.97,"t":"2026-09-21T17:00:00Z","v":8972,"vw":255.266946},{"c":254.83,"h":255.14,"l":254.55,"n":174,"o":255.13,"t":"2026-09-21T17:15:00Z","v":3764,"vw":254.93681},{"c":254.615,"h":254.75,"l":254.45,"n":298,"o":254.7225,"t":"2026-09-21T17:30:00Z","v":5794,"vw":254.608688},{"c":254.73,"h":255.07,"l":254.73,"n":98,"o":255.06,"t":"2026-09-21T17:45:00Z","v":2050,"vw":254.907099},{"c":254.8,"h":254.89,"l":254.26,"n":473,"o":254.51,"t":"2026-09-21T18:00:00Z","v":9915,"vw":254.618026},{"c":254.7,"h":254.975,"l":254.67,"n":395,"o":254.83,"t":"2026-09-21T18:15:00Z","v":10131,"vw":254.832644},{"c":255.75,"h":255.84,"l":254.58,"n":758,"o":254.91,"t":"2026-09-21T18:30:00Z","v":19591,"vw":255.135603},{"c":256.01,"h":256.39,"l":255.74,"n":872,"o":255.83,"t":"2026-09-21T18:45:00Z","v":20592,"vw":255.975328},{"c":256.2,"h":256.41,"l":255.89,"n":1044,"o":256.16,"t":"2026-09-21T19:00:00Z","v":31311,"vw":256.206767},{"c":256.44,"h":256.925,"l":256.27,"n":1179,"o":256.335,"t":"2026-09-21T19:15:00Z","v":35710,"vw":256.635312},{"c":257.38,"h":257.735,"l":256.26,"n":1400,"o":256.26,"t":"2026-09-21T19:30:00Z","v":43471,"vw":257.305358},{"c":256.81,"h":257.46,"l":256.36,"n":3460,"o":257.38,"t":"2026-09-21T19:45:00Z","v":124288,"vw":256.866933},{"c":256.49,"h":256.92,"l":256.2,"n":84,"o":256.92,"t":"2026-09-21T20:00:00Z","v":236137,"vw":256.916708},{"c":256.24,"h":256.24,"l":256.24,"n":22,"o":256.24,"t":"2026-09-21T20:45:00Z","v":534,"vw":256.24},{"c":256.19,"h":256.19,"l":256.19,"n":2,"o":256.19,"t":"2026-09-21T21:00:00Z","v":198,"vw":256.19},{"c":256,"h":256.72,"l":256,"n":7,"o":256.72,"t":"2026-09-21T22:45:00Z","v":1000,"vw":256.075789},{"c":256.92,"h":257.04,"l":256.92,"n":4,"o":257.04,"t":"2026-09-21T23:15:00Z","v":349,"vw":256.96},{"c":257.75,"h":257.75,"l":257.25,"n":4,"o":257.25,"t":"2026-09-21T23:45:00Z","v":267,"vw":257.490385},{"c":255,"h":255.01,"l":255,"n":7,"o":255,"t":"2026-09-22T11:45:00Z","v":447,"vw":255.003333},{"c":256.96,"h":256.96,"l":252.6,"n":771,"o":253.21,"t":"2026-09-22T13:30:00Z","v":38657,"vw":254.885675},{"c":257.91,"h":258.04,"l":255.83,"n":1095,"o":257.29,"t":"2026-09-22T13:45:00Z","v":78719,"vw":256.704685},{"c":258.15,"h":258.24,"l":256.65,"n":566,"o":257.85,"t":"2026-09-22T14:00:00Z","v":15155,"vw":257.541474},{"c":257.92,"h":258.81,"l":257.3,"n":710,"o":257.9675,"t":"2026-09-22T14:15:00Z","v":21631,"vw":257.899713},{"c":255.98,"h":259,"l":255.98,"n":830,"o":257.915,"t":"2026-09-22T14:30:00Z","v":26066,"vw":257.447641},{"c":254.29,"h":255.61,"l":254.28,"n":638,"o":255.61,"t":"2026-09-22T14:45:00Z","v":15695,"vw":254.943105},{"c":255.85,"h":255.85,"l":254.255,"n":719,"o":254.28,"t":"2026-09-22T15:00:00Z","v":16817,"vw":255.009468},{"c":254.13,"h":255.93,"l":253.78,"n":705,"o":255.64,"t":"2026-09-22T15:15:00Z","v":26310,"vw":255.116327},{"c":253.68,"h":254.2,"l":253.23,"n":621,"o":253.975,"t":"2026-09-22T15:30:00Z","v":23922,"vw":253.845791},{"c":255.13,"h":255.13,"l":253.835,"n":1074,"o":253.835,"t":"2026-09-22T15:45:00Z","v":48434,"vw":254.506352},{"c":255.02,"h":255.485,"l":254.6,"n":1201,"o":255.04,"t":"2026-09-22T16:00:00Z","v":41197,"vw":255.091492},{"c":254.39,"h":255.02,"l":254,"n":894,"o":255.02,"t":"2026-09-22T16:15:00Z","v":27429,"vw":254.420476},{"c":255.05,"h":255.11,"l":254.16,"n":848,"o":254.385,"t":"2026-09-22T16:30:00Z","v":26947,"vw":254.701985},{"c":256.19,"h":256.19,"l":255.06,"n":572,"o":255.06,"t":"2026-09-22T16:45:00Z","v":11441,"vw":255.673147},{"c":255.845,"h":256.09,"l":255.5,"n":531,"o":256.09,"t":"2026-09-22T17:00:00Z","v":10437,"vw":255.800197},{"c":255.95,"h":255.95,"l":255.11,"n":722,"o":255.825,"t":"2026-09-22T17:15:00Z","v":14116,"vw":255.487554},{"c":255.87,"h":255.99,"l":255.47,"n":550,"o":255.97,"t":"2026-09-22T17:30:00Z","v":13004,"vw":255.740774},{"c":256.045,"h":256.355,"l":255.575,"n":693,"o":255.875,"t":"2026-09-22T17:45:00Z","v":14965,"vw":256.026815},{"c":256.42,"h":256.99,"l":256.045,"n":944,"o":256.045,"t":"2026-09-22T18:00:00Z","v":22801,"vw":256.563036},{"c":258.54,"h":258.57,"l":256.42,"n":967,"o":256.46,"t":"2026-09-22T18:15:00Z","v":30150,"vw":257.321888},{"c":257.79,"h":258.365,"l":257.63,"n":762,"o":258.32,"t":"2026-09-22T18:30:00Z","v":18631,"vw":257.95596},{"c":257.995,"h":258.4,"l":257.73,"n":920,"o":257.82,"t":"2026-09-22T18:45:00Z","v":28532,"vw":258.086703},{"c":259.05,"h":259.3,"l":257.94,"n":1017,"o":257.94,"t":"2026-09-22T19:00:00Z","v":31420,"vw":258.937646},{"c":259.1,"h":259.625,"l":258.77,"n":1176,"o":259.26,"t":"2026-09-22T19:15:00Z","v":40981,"vw":259.333664},{"c":259.905,"h":260.245,"l":259.185,"n":1601,"o":259.185,"t":"2026-09-22T19:30:00Z","v":41605,"vw":259.797973},{"c":260.37,"h":260.66,"l":258.78,"n":3910,"o":260.05,"t":"2026-09-22T19:45:00Z","v":134084,"vw":259.817261},{"c":263,"h":263,"l":260.37,"n":62,"o":260.37,"t":"2026-09-22T20:00:00Z","v":200344,"vw":260.3714},{"c":260,"h":260,"l":260,"n":1,"o":260,"t":"2026-09-22T23:00:00Z","v":100,"vw":260},{"c":261.5,"h":261.5,"l":261.5,"n":7,"o":261.5,"t":"2026-09-22T23:30:00Z","v":1060,"vw":261.5},{"c":260.38,"h":260.38,"l":260.38,"n":8,"o":260.38,"t":"2026-09-23T11:00:00Z","v":300,"vw":260.38},{"c":257.11,"h":257.11,"l":257.11,"n":6,"o":257.11,"t":"2026-09-23T11:15:00Z","v":108,"vw":257.11},{"c":255.8225,"h":262.296,"l":255.76,"n":1274,"o":259.97,"t":"2026-09-23T13:30:00Z","v":54142,"vw":257.549201},{"c":255.615,"h":256.09,"l":253.47,"n":718,"o":255.2,"t":"2026-09-23T13:45:00Z","v":19953,"vw":254.296135},{"c":254.545,"h":257.33,"l":254.2,"n":969,"o":255.61,"t":"2026-09-23T14:00:00Z","v":55339,"vw":254.590097},{"c":255.45,"h":255.45,"l":253.41,"n":737,"o":254.71,"t":"2026-09-23T14:15:00Z","v":35758,"vw":254.269054},{"c":255.72,"h":256.51,"l":254.79,"n":934,"o":255.45,"t":"2026-09-23T14:30:00Z","v":42740,"vw":255.116126},{"c":260.48,"h":261.02,"l":256.22,"n":560,"o":256.68,"t":"2026-09-23T14:45:00Z","v":15938,"vw":258.879129},{"c":262.38,"h":262.65,"l":259.87,"n":696,"o":260.585,"t":"2026-09-23T15:00:00Z","v":23273,"vw":261.179417},{"c":262.38,"h":263.73,"l":261.8,"n":587,"o":262.65,"t":"2026-09-23T15:15:00Z","v":16769,"vw":262.809596},{"c":261.945,"h":262.31,"l":261,"n":528,"o":262.31,"t":"2026-09-23T15:30:00Z","v":41740,"vw":261.646218},{"c":260.445,"h":262.1,"l":260.13,"n":501,"o":261.96,"t":"2026-09-23T15:45:00Z","v":25867,"vw":261.62099},{"c":260.6525,"h":260.85,"l":259.82,"n":543,"o":260.84,"t":"2026-09-23T16:00:00Z","v":10760,"vw":260.206277},{"c":260.01,"h":261.16,"l":260.01,"n":527,"o":260.88,"t":"2026-09-23T16:15:00Z","v":12779,"vw":260.492193},{"c":259.9,"h":260.96,"l":259.68,"n":388,"o":260.96,"t":"2026-09-23T16:30:00Z","v":8528,"vw":259.986539},{"c":259.52,"h":259.52,"l":258.73,"n":321,"o":259.5,"t":"2026-09-23T16:45:00Z","v":8353,"vw":259.241556},{"c":258.19,"h":259.04,"l":257.59,"n":372,"o":258.55,"t":"2026-09-23T17:00:00Z","v":10540,"vw":258.202831},{"c":259.495,"h":259.88,"l":257.7638,"n":240,"o":257.7638,"t":"2026-09-23T17:15:00Z","v":5882,"vw":259.110896},{"c":260.9,"h":260.9,"l":259.19,"n":421,"o":259.22,"t":"2026-09-23T17:30:00Z","v":10019,"vw":259.737412},{"c":261.995,"h":262.15,"l":260.85,"n":499,"o":260.9,"t":"2026-09-23T17:45:00Z","v":14606,"vw":261.474035},{"c":261.38,"h":261.914,"l":261.08,"n":395,"o":261.914,"t":"2026-09-23T18:00:00Z","v":9389,"vw":261.351622},{"c":261.455,"h":261.91,"l":261.37,"n":365,"o":261.39,"t":"2026-09-23T18:15:00Z","v":8052,"vw":261.580571},{"c":262.31,"h":262.69,"l":261.43,"n":756,"o":261.45,"t":"2026-09-23T18:30:00Z","v":294004,"vw":262.084031},{"c":263.33,"h":263.6,"l":262.15,"n":679,"o":262.31,"t":"2026-09-23T18:45:00Z","v":36490,"vw":262.44895},{"c":262.87,"h":263.78,"l":262.78,"n":728,"o":263.33,"t":"2026-09-23T19:00:00Z","v":20188,"vw":263.323935},{"c":262.6,"h":263.18,"l":262.1,"n":1071,"o":263.18,"t":"2026-09-23T19:15:00Z","v":481047,"vw":262.343403},{"c":262.55,"h":262.99,"l":262.39,"n":1027,"o":262.7,"t":"2026-09-23T19:30:00Z","v":22735,"vw":262.684257},{"c":262.8,"h":263.06,"l":261.62,"n":3622,"o":262.53,"t":"2026-09-23T19:45:00Z","v":119438,"vw":262.484688},{"c":262.72,"h":262.72,"l":262.72,"n":43,"o":262.72,"t":"2026-09-23T20:00:00Z","v":110624,"vw":262.72},{"c":257.82,"h":257.82,"l":257.82,"n":3,"o":257.82,"t":"2026-09-24T11:30:00Z","v":129,"vw":257.82},{"c":255.17,"h":256.64,"l":254.21,"n":403,"o":256.64,"t":"2026-09-24T13:30:00Z","v":14535,"vw":255.831157},{"c":256.7,"h":258.07,"l":255.53,"n":741,"o":256.74,"t":"2026-09-24T13:45:00Z","v":20996,"vw":256.356108},{"c":256.26,"h":257.6,"l":255.82,"n":459,"o":256.685,"t":"2026-09-24T14:00:00Z","v":11639,"vw":256.522667},{"c":257.18,"h":257.21,"l":255.69,"n":625,"o":256.2,"t":"2026-09-24T14:15:00Z","v":19916,"vw":256.575223},{"c":256,"h":257.94,"l":255.17,"n":738,"o":257.78,"t":"2026-09-24T14:30:00Z","v":27156,"vw":256.519469},{"c":255.485,"h":256.26,"l":254.97,"n":673,"o":255.6,"t":"2026-09-24T14:45:00Z","v":24448,"vw":255.649363},{"c":255.215,"h":256.36,"l":254.93,"n":498,"o":256.35,"t":"2026-09-24T15:00:00Z","v":13328,"vw":255.730094},{"c":255.55,"h":255.98,"l":255.265,"n":425,"o":255.305,"t":"2026-09-24T15:15:00Z","v":9131,"vw":255.578869},{"c":255.925,"h":256.02,"l":255.27,"n":384,"o":255.6,"t":"2026-09-24T15:30:00Z","v":12059,"vw":255.59864},{"c":256.06,"h":256.77,"l":256.055,"n":332,"o":256.075,"t":"2026-09-24T15:45:00Z","v":7010,"vw":256.316877},{"c":255.49,"h":256.26,"l":255.0501,"n":382,"o":256.13,"t":"2026-09-24T16:00:00Z","v":11331,"vw":255.63643},{"c":258.6,"h":259.57,"l":256.015,"n":816,"o":256.13,"t":"2026-09-24T16:15:00Z","v":25611,"vw":258.259984},{"c":259.16,"h":259.815,"l":256.96,"n":468,"o":257.99,"t":"2026-09-24T16:30:00Z","v":11398,"vw":258.729979},{"c":258.72,"h":259.315,"l":258.37,"n":251,"o":258.77,"t":"2026-09-24T16:45:00Z","v":8110,"vw":258.857772},{"c":258.1931,"h":259.62,"l":257.95,"n":515,"o":258.62,"t":"2026-09-24T17:00:00Z","v":17755,"vw":258.537096},{"c":256.22,"h":258.2575,"l":256.22,"n":792,"o":258.2575,"t":"2026-09-24T17:15:00Z","v":29250,"vw":257.193151},{"c":256.02,"h":257.255,"l":255.805,"n":666,"o":256.365,"t":"2026-09-24T17:30:00Z","v":20021,"vw":256.619631},{"c":256.265,"h":256.5,"l":255.745,"n":516,"o":255.87,"t":"2026-09-24T17:45:00Z","v":13825,"vw":256.197265},{"c":256.19,"h":256.45,"l":255.17,"n":575,"o":256.285,"t":"2026-09-24T18:00:00Z","v":16494,"vw":255.748259},{"c":256.485,"h":257.3,"l":256,"n":489,"o":256.305,"t":"2026-09-24T18:15:00Z","v":9532,"vw":256.740024},{"c":255.73,"h":256.655,"l":255.48,"n":611,"o":256.655,"t":"2026-09-24T18:30:00Z","v":15679,"vw":255.965091},{"c":256.555,"h":256.925,"l":255.75,"n":645,"o":255.75,"t":"2026-09-24T18:45:00Z","v":12858,"vw":256.411509},{"c":255.93,"h":256.605,"l":255.48,"n":745,"o":256.605,"t":"2026-09-24T19:00:00Z","v":14553,"vw":255.9162},{"c":257.465,"h":257.65,"l":255.965,"n":877,"o":255.965,"t":"2026-09-24T19:15:00Z","v":20974,"vw":257.268906},{"c":256.62,"h":257.97,"l":256.55,"n":1217,"o":257.46,"t":"2026-09-24T19:30:00Z","v":33600,"vw":257.385108},{"c":257.9,"h":258.08,"l":256.2048,"n":3420,"o":256.8025,"t":"2026-09-24T19:45:00Z","v":113465,"vw":257.034423},{"c":257.98,"h":257.98,"l":257.98,"n":74,"o":257.98,"t":"2026-09-24T20:00:00Z","v":124708,"vw":257.98},{"c":257.5,"h":257.5,"l":257.5,"n":1,"o":257.5,"t":"2026-09-24T23:30:00Z","v":100,"vw":257.5},{"c":262.91,"h":262.91,"l":262.91,"n":3,"o":262.91,"t":"2026-09-25T08:45:00Z","v":115,"vw":262.91},{"c":262.85,"h":262.85,"l":262.85,"n":1,"o":262.85,"t":"2026-09-25T11:00:00Z","v":200,"vw":262.85},{"c":261,"h":262.015,"l":259.5,"n":419,"o":261.01,"t":"2026-09-25T13:30:00Z","v":16705,"vw":260.66977},{"c":262.27,"h":262.64,"l":258.865,"n":587,"o":260,"t":"2026-09-25T13:45:00Z","v":17493,"vw":259.988843},{"c":259.6,"h":262.66,"l":259.03,"n":569,"o":262.58,"t":"2026-09-25T14:00:00Z","v":14953,"vw":260.146904},{"c":258.415,"h":259.67,"l":258.19,"n":585,"o":258.75,"t":"2026-09-25T14:15:00Z","v":28907,"vw":258.721541},{"c":258.91,"h":259.24,"l":257.9,"n":357,"o":258.09,"t":"2026-09-25T14:30:00Z","v":9587,"vw":258.660277},{"c":259.41,"h":260.08,"l":258.75,"n":363,"o":260.07,"t":"2026-09-25T14:45:00Z","v":9266,"vw":259.285046},{"c":259.49,"h":260.12,"l":259.25,"n":362,"o":259.33,"t":"2026-09-25T15:00:00Z","v":10384,"vw":259.731389},{"c":259.376,"h":260.19,"l":259.245,"n":313,"o":259.535,"t":"2026-09-25T15:15:00Z","v":6532,"vw":259.71285},{"c":259.82,"h":260.81,"l":259.045,"n":722,"o":259.85,"t":"2026-09-25T15:30:00Z","v":33313,"vw":259.986283},{"c":259.93,"h":259.93,"l":258.255,"n":552,"o":259.22,"t":"2026-09-25T15:45:00Z","v":17122,"vw":259.118951},{"c":261.34,"h":262.19,"l":259.7575,"n":372,"o":259.7575,"t":"2026-09-25T16:00:00Z","v":9628,"vw":261.136948},{"c":261.55,"h":261.94,"l":260.55,"n":258,"o":261.91,"t":"2026-09-25T16:15:00Z","v":6697,"vw":261.109758},{"c":261.395,"h":262.04,"l":261.115,"n":477,"o":261.84,"t":"2026-09-25T16:30:00Z","v":16648,"vw":261.730755},{"c":260.91,"h":261.305,"l":260.83,"n":235,"o":261.28,"t":"2026-09-25T16:45:00Z","v":6875,"vw":260.954841},{"c":260.95,"h":261.48,"l":260.09,"n":312,"o":260.27,"t":"2026-09-25T17:00:00Z","v":8459,"vw":260.895482},{"c":260.45,"h":261.0251,"l":260.195,"n":364,"o":261.0251,"t":"2026-09-25T17:15:00Z","v":12100,"vw":260.626134},{"c":260.69,"h":260.89,"l":259.96,"n":367,"o":260.435,"t":"2026-09-25T17:30:00Z","v":8544,"vw":260.349172},{"c":260.75,"h":260.99,"l":260.105,"n":541,"o":260.72,"t":"2026-09-25T17:45:00Z","v":14398,"vw":260.553852},{"c":260.53,"h":260.79,"l":260.16,"n":530,"o":260.79,"t":"2026-09-25T18:00:00Z","v":20858,"vw":260.388679},{"c":260.17,"h":260.84,"l":260.08,"n":708,"o":260.41,"t":"2026-09-25T18:15:00Z","v":16700,"vw":260.470356},{"c":260.35,"h":260.405,"l":259.96,"n":427,"o":260.365,"t":"2026-09-25T18:30:00Z","v":10830,"vw":260.322674},{"c":260.46,"h":260.85,"l":260.28,"n":700,"o":260.51,"t":"2026-09-25T18:45:00Z","v":17210,"vw":260.483514},{"c":260.57,"h":261.05,"l":260.27,"n":822,"o":260.4875,"t":"2026-09-25T19:00:00Z","v":16390,"vw":260.709272},{"c":259.825,"h":260.7,"l":259.65,"n":991,"o":260.6,"t":"2026-09-25T19:15:00Z","v":27175,"vw":260.125355},{"c":260.51,"h":260.51,"l":259.525,"n":1149,"o":259.99,"t":"2026-09-25T19:30:00Z","v":30994,"vw":260.045017},{"c":260.82,"h":262.12,"l":260.515,"n":3466,"o":260.66,"t":"2026-09-25T19:45:00Z","v":118162,"vw":261.285467},{"c":260,"h":260.82,"l":260,"n":53,"o":260.82,"t":"2026-09-25T20:00:00Z","v":139743,"vw":260.763267},{"c":260.82,"h":260.82,"l":260.82,"n":1,"o":260.82,"t":"2026-09-25T23:45:00Z","v":100,"vw":260.82},{"c":254,"h":254,"l":253.77,"n":10,"o":253.77,"t":"2026-09-28T09:30:00Z","v":422,"vw":253.885},{"c":254,"h":254,"l":251.83,"n":9,"o":251.83,"t":"2026-09-28T11:00:00Z","v":490,"vw":253.276667},{"c":254,"h":254,"l":254,"n":13,"o":254,"t":"2026-09-28T11:15:00Z","v":414,"vw":254},{"c":256.61,"h":256.61,"l":256.61,"n":10,"o":256.61,"t":"2026-09-28T13:00:00Z","v":109,"vw":256.61},{"c":256.4,"h":256.4,"l":256.4,"n":1,"o":256.4,"t":"2026-09-28T13:15:00Z","v":101,"vw":256.4},{"c":257.71,"h":259.69,"l":255.63,"n":888,"o":259.56,"t":"2026-09-28T13:30:00Z","v":29713,"vw":258.57683},{"c":256.77,"h":257.735,"l":255.95,"n":742,"o":257.735,"t":"2026-09-28T13:45:00Z","v":24705,"vw":256.941399},{"c":254.9,"h":257.69,"l":254.76,"n":930,"o":256.9251,"t":"2026-09-28T14:00:00Z","v":114909,"vw":256.964836},{"c":255.17,"h":255.995,"l":254.76,"n":784,"o":254.905,"t":"2026-09-28T14:15:00Z","v":28529,"vw":255.110314},{"c":253.45,"h":256.03,"l":253.45,"n":735,"o":255.27,"t":"2026-09-28T14:30:00Z","v":17503,"vw":255.220575},{"c":253.36,"h":253.89,"l":251.76,"n":1350,"o":253.89,"t":"2026-09-28T14:45:00Z","v":61832,"vw":252.44961},{"c":252.3725,"h":253.59,"l":252.25,"n":784,"o":253.17,"t":"2026-09-28T15:00:00Z","v":21350,"vw":253.135083},{"c":252.85,"h":253.25,"l":251.19,"n":907,"o":252,"t":"2026-09-28T15:15:00Z","v":35177,"vw":251.944667},{"c":253.47,"h":254.005,"l":252.78,"n":565,"o":252.805,"t":"2026-09-28T15:30:00Z","v":21073,"vw":253.181889},{"c":255.2,"h":255.2,"l":253.07,"n":548,"o":253.545,"t":"2026-09-28T15:45:00Z","v":16518,"vw":253.934816},{"c":254.65,"h":254.875,"l":254.26,"n":529,"o":254.79,"t":"2026-09-28T16:00:00Z","v":18100,"vw":254.572528},{"c":257.54,"h":258.1088,"l":254.495,"n":1182,"o":254.495,"t":"2026-09-28T16:15:00Z","v":87289,"vw":257.298335},{"c":256.3,"h":258.3499,"l":256.14,"n":537,"o":257.5,"t":"2026-09-28T16:30:00Z","v":14136,"vw":257.266469},{"c":255.96,"h":256.56,"l":254.89,"n":428,"o":256.5,"t":"2026-09-28T16:45:00Z","v":9949,"vw":255.818184},{"c":257.5275,"h":259.295,"l":255.31,"n":964,"o":255.58,"t":"2026-09-28T17:00:00Z","v":37752,"vw":257.333092},{"c":257.79,"h":258.28,"l":257.0377,"n":428,"o":258.1775,"t":"2026-09-28T17:15:00Z","v":12665,"vw":257.792146},{"c":257.79,"h":258.235,"l":257.305,"n":608,"o":257.655,"t":"2026-09-28T17:30:00Z","v":13574,"vw":257.86099},{"c":257.96,"h":258.24,"l":257.62,"n":466,"o":258.07,"t":"2026-09-28T17:45:00Z","v":9895,"vw":257.90379},{"c":258.24,"h":258.91,"l":258.24,"n":491,"o":258.29,"t":"2026-09-28T18:00:00Z","v":13820,"vw":258.40976},{"c":258.41,"h":258.61,"l":257.92,"n":593,"o":258.37,"t":"2026-09-28T18:15:00Z","v":13667,"vw":258.230517},{"c":257.64,"h":258.59,"l":257.29,"n":646,"o":258.135,"t":"2026-09-28T18:30:00Z","v":15031,"vw":257.849981},{"c":259.035,"h":259.265,"l":257.48,"n":715,"o":257.515,"t":"2026-09-28T18:45:00Z","v":17363,"vw":258.420611},{"c":258.665,"h":259.32,"l":258.155,"n":1146,"o":259.32,"t":"2026-09-28T19:00:00Z","v":54868,"vw":258.803671},{"c":259.015,"h":259.23,"l":258.39,"n":631,"o":258.5,"t":"2026-09-28T19:15:00Z","v":15927,"vw":258.785171},{"c":258.23,"h":258.93,"l":258.11,"n":1510,"o":258.76,"t":"2026-09-28T19:30:00Z","v":54337,"vw":258.417006},{"c":258.49,"h":258.98,"l":257.505,"n":4002,"o":258.02,"t":"2026-09-28T19:45:00Z","v":132120,"vw":258.505786},{"c":258.38,"h":258.38,"l":258.38,"n":78,"o":258.38,"t":"2026-09-28T20:00:00Z","v":188375,"vw":258.38},{"c":258,"h":258.91,"l":258,"n":13,"o":258.91,"t":"2026-09-29T08:00:00Z","v":2898,"vw":258.033703},{"c":260.83,"h":260.83,"l":260.83,"n":4,"o":260.83,"t":"2026-09-29T08:45:00Z","v":215,"vw":260.83},{"c":261.8,"h":261.8,"l":261.8,"n":9,"o":261.8,"t":"2026-09-29T11:15:00Z","v":481,"vw":261.8},{"c":262.64,"h":262.64,"l":262.64,"n":1,"o":262.64,"t":"2026-09-29T12:30:00Z","v":103,"vw":262.64},{"c":264,"h":264,"l":264,"n":3,"o":264,"t":"2026-09-29T13:15:00Z","v":235,"vw":264},{"c":263.685,"h":266.18,"l":261.36,"n":1044,"o":264.18,"t":"2026-09-29T13:30:00Z","v":51542,"vw":264.09525},{"c":264.6,"h":265.67,"l":262.44,"n":1109,"o":264.4225,"t":"2026-09-29T13:45:00Z","v":37263,"vw":264.226313},{"c":263.44,"h":265.58,"l":262.9718,"n":500,"o":264.6,"t":"2026-09-29T14:00:00Z","v":14915,"vw":263.854036},{"c":264.735,"h":265.9,"l":262.93,"n":821,"o":263.44,"t":"2026-09-29T14:15:00Z","v":26798,"vw":264.441132},{"c":265.405,"h":265.89,"l":264,"n":888,"o":265.28,"t":"2026-09-29T14:30:00Z","v":30435,"vw":265.036912},{"c":265.46,"h":266.14,"l":264.86,"n":575,"o":265.43,"t":"2026-09-29T14:45:00Z","v":15346,"vw":265.398087},{"c":263.69,"h":265.595,"l":262.86,"n":766,"o":265.15,"t":"2026-09-29T15:00:00Z","v":25071,"vw":263.976822},{"c":262.345,"h":263.73,"l":261.68,"n":590,"o":263.65,"t":"2026-09-29T15:15:00Z","v":18298,"vw":262.681106},{"c":263.66,"h":264.41,"l":262.34,"n":564,"o":262.47,"t":"2026-09-29T15:30:00Z","v":15326,"vw":263.522051},{"c":264.1,"h":264.39,"l":262.94,"n":464,"o":263.76,"t":"2026-09-29T15:45:00Z","v":13107,"vw":263.71733},{"c":263.365,"h":263.945,"l":263.36,"n":355,"o":263.945,"t":"2026-09-29T16:00:00Z","v":9112,"vw":263.617816},{"c":263.93,"h":264.1,"l":263.035,"n":540,"o":263.185,"t":"2026-09-29T16:15:00Z","v":12700,"vw":263.398818},{"c":262.6,"h":263.93,"l":262.585,"n":397,"o":263.93,"t":"2026-09-29T16:30:00Z","v":9309,"vw":263.072993},{"c":262.63,"h":263.5325,"l":262.2,"n":440,"o":262.44,"t":"2026-09-29T16:45:00Z","v":12248,"vw":262.763534},{"c":263.35,"h":263.35,"l":262.25,"n":410,"o":262.635,"t":"2026-09-29T17:00:00Z","v":9596,"vw":262.776009},{"c":264.22,"h":264.22,"l":262.645,"n":477,"o":263.33,"t":"2026-09-29T17:15:00Z","v":9835,"vw":263.356584},{"c":264.49,"h":264.725,"l":264.12,"n":427,"o":264.155,"t":"2026-09-29T17:30:00Z","v":17279,"vw":264.479966},{"c":263.295,"h":264.56,"l":263.16,"n":446,"o":264.54,"t":"2026-09-29T17:45:00Z","v":9322,"vw":263.838203},{"c":264.12,"h":264.4525,"l":263.395,"n":793,"o":263.48,"t":"2026-09-29T18:00:00Z","v":18340,"vw":263.915492},{"c":263.94,"h":264.51,"l":263.86,"n":387,"o":263.995,"t":"2026-09-29T18:15:00Z","v":7749,"vw":264.209073},{"c":263.96,"h":264.52,"l":263.815,"n":695,"o":264.08,"t":"2026-09-29T18:30:00Z","v":16018,"vw":264.187307},{"c":263.955,"h":264.33,"l":263.555,"n":674,"o":263.96,"t":"2026-09-29T18:45:00Z","v":16322,"vw":263.936404},{"c":263.13,"h":264.01,"l":263.02,"n":1009,"o":264,"t":"2026-09-29T19:00:00Z","v":30137,"vw":263.628633},{"c":263.59,"h":263.69,"l":262.935,"n":966,"o":263.045,"t":"2026-09-29T19:15:00Z","v":24325,"vw":263.30996},{"c":263.8,"h":264.4175,"l":263.42,"n":1088,"o":263.4275,"t":"2026-09-29T19:30:00Z","v":31702,"vw":264.047774},{"c":265.87,"h":266.28,"l":263.62,"n":3382,"o":263.7,"t":"2026-09-29T19:45:00Z","v":117944,"vw":265.433154},{"c":266.02,"h":266.02,"l":265.82,"n":62,"o":265.82,"t":"2026-09-29T20:00:00Z","v":177670,"vw":266.01988},{"c":266.14,"h":267.9979,"l":264.705,"n":567,"o":267.82,"t":"2026-09-30T13:30:00Z","v":25446,"vw":266.916067},{"c":264.32,"h":266.5,"l":262.55,"n":1054,"o":266.5,"t":"2026-09-30T13:45:00Z","v":31569,"vw":263.597369},{"c":262.5,"h":263.83,"l":261.58,"n":538,"o":263.79,"t":"2026-09-30T14:00:00Z","v":11955,"vw":262.677167},{"c":261.5,"h":263.04,"l":261.5,"n":338,"o":262.91,"t":"2026-09-30T14:15:00Z","v":5138,"vw":262.225188},{"c":261.525,"h":261.7,"l":260.23,"n":510,"o":261.33,"t":"2026-09-30T14:30:00Z","v":16047,"vw":260.977792},{"c":262.455,"h":262.76,"l":261.3975,"n":369,"o":261.47,"t":"2026-09-30T14:45:00Z","v":12618,"vw":262.081923},{"c":262.33,"h":263.3,"l":261.8,"n":697,"o":262.11,"t":"2026-09-30T15:00:00Z","v":22109,"vw":262.4941},{"c":263.59,"h":263.61,"l":262.38,"n":355,"o":262.57,"t":"2026-09-30T15:15:00Z","v":8024,"vw":262.755852},{"c":262.97,"h":263.3,"l":262.575,"n":494,"o":263.3,"t":"2026-09-30T15:30:00Z","v":10303,"vw":263.005973},{"c":263.165,"h":263.5,"l":262.695,"n":382,"o":262.95,"t":"2026-09-30T15:45:00Z","v":10013,"vw":263.226798},{"c":263.41,"h":263.8983,"l":262.87,"n":320,"o":262.87,"t":"2026-09-30T16:00:00Z","v":6748,"vw":263.488059},{"c":263.585,"h":263.625,"l":263.12,"n":220,"o":263.21,"t":"2026-09-30T16:15:00Z","v":4269,"vw":263.35025},{"c":263.22,"h":263.465,"l":262.955,"n":471,"o":263.245,"t":"2026-09-30T16:30:00Z","v":11202,"vw":263.177748},{"c":263.465,"h":263.465,"l":262.93,"n":467,"o":263.16,"t":"2026-09-30T16:45:00Z","v":9572,"vw":263.101483},{"c":262.63,"h":263.29,"l":262.37,"n":501,"o":263.24,"t":"2026-09-30T17:00:00Z","v":11456,"vw":262.835247},{"c":263.5925,"h":263.5925,"l":262.3,"n":496,"o":262.82,"t":"2026-09-30T17:15:00Z","v":9540,"vw":262.725077},{"c":264.93,"h":264.93,"l":263.325,"n":264,"o":263.45,"t":"2026-09-30T17:30:00Z","v":6683,"vw":263.906897},{"c":264.91,"h":265.07,"l":264.43,"n":520,"o":264.88,"t":"2026-09-30T17:45:00Z","v":11009,"vw":264.706925},{"c":264.88,"h":265.19,"l":264.13,"n":624,"o":264.915,"t":"2026-09-30T18:00:00Z","v":21536,"vw":264.412044},{"c":264.61,"h":265,"l":264.61,"n":352,"o":265,"t":"2026-09-30T18:15:00Z","v":8691,"vw":264.777433},{"c":265.27,"h":265.29,"l":264.48,"n":531,"o":264.66,"t":"2026-09-30T18:30:00Z","v":12021,"vw":264.736841},{"c":264.9,"h":265.24,"l":264.1475,"n":715,"o":265.24,"t":"2026-09-30T18:45:00Z","v":16761,"vw":264.591539},{"c":266.04,"h":266.04,"l":264.77,"n":713,"o":264.77,"t":"2026-09-30T19:00:00Z","v":22381,"vw":265.400687},{"c":266.515,"h":266.515,"l":265.5875,"n":848,"o":266.25,"t":"2026-09-30T19:15:00Z","v":27511,"vw":265.917549},{"c":266.83,"h":267.68,"l":266.3,"n":1223,"o":266.48,"t":"2026-09-30T19:30:00Z","v":41745,"vw":266.965573},{"c":265.48,"h":267.34,"l":264.87,"n":3984,"o":266.835,"t":"2026-09-30T19:45:00Z","v":131379,"vw":265.887387},{"c":265.36,"h":265.36,"l":265.36,"n":82,"o":265.36,"t":"2026-09-30T20:00:00Z","v":221620,"vw":265.36},{"c":265.36,"h":265.36,"l":265.36,"n":63,"o":265.36,"t":"2026-09-30T21:15:00Z","v":1000,"vw":265.36},{"c":270,"h":270,"l":270,"n":3,"o":270,"t":"2026-10-01T08:00:00Z","v":265,"vw":270},{"c":270.01,"h":270.01,"l":270.01,"n":3,"o":270.01,"t":"2026-10-01T11:00:00Z","v":103,"vw":270.01},{"c":267.5,"h":268,"l":267.5,"n":11,"o":268,"t":"2026-10-01T11:15:00Z","v":809,"vw":267.916667},{"c":267.5,"h":267.5,"l":267.5,"n":1,"o":267.5,"t":"2026-10-01T12:45:00Z","v":300,"vw":267.5},{"c":266.01,"h":266.01,"l":266.01,"n":31,"o":266.01,"t":"2026-10-01T13:15:00Z","v":735,"vw":266.01},{"c":265.65,"h":268.77,"l":265,"n":578,"o":265.57,"t":"2026-10-01T13:30:00Z","v":21761,"vw":266.393259},{"c":265.3,"h":267.9,"l":264.94,"n":1300,"o":266.7,"t":"2026-10-01T13:45:00Z","v":49221,"vw":266.370008},{"c":263.61,"h":265.92,"l":262.7736,"n":1454,"o":265.58,"t":"2026-10-01T14:00:00Z","v":53696,"vw":264.026045},{"c":265.885,"h":267.06,"l":264.14,"n":1039,"o":264.14,"t":"2026-10-01T14:15:00Z","v":51496,"vw":265.77372},{"c":267.85,"h":268.09,"l":265.845,"n":1267,"o":265.885,"t":"2026-10-01T14:30:00Z","v":78146,"vw":266.94755},{"c":268.375,"h":269.24,"l":267.76,"n":725,"o":267.8,"t":"2026-10-01T14:45:00Z","v":24186,"vw":268.566277},{"c":266.9,"h":268.88,"l":266.41,"n":889,"o":268.3,"t":"2026-10-01T15:00:00Z","v":27928,"vw":267.751291},{"c":267.53,"h":268.56,"l":266.855,"n":731,"o":266.855,"t":"2026-10-01T15:15:00Z","v":21253,"vw":267.837873},{"c":267.165,"h":267.78,"l":266.18,"n":826,"o":267.3,"t":"2026-10-01T15:30:00Z","v":27015,"vw":267.166062},{"c":269.14,"h":269.14,"l":266.9,"n":570,"o":267.54,"t":"2026-10-01T15:45:00Z","v":16116,"vw":267.955303},{"c":269.778,"h":269.81,"l":268.515,"n":606,"o":268.91,"t":"2026-10-01T16:00:00Z","v":19047,"vw":269.198488},{"c":269.64,"h":271.24,"l":269.555,"n":850,"o":269.83,"t":"2026-10-01T16:15:00Z","v":32208,"vw":270.070976},{"c":270.21,"h":270.82,"l":269.445,"n":683,"o":269.71,"t":"2026-10-01T16:30:00Z","v":19268,"vw":270.163657},{"c":269.43,"h":270.55,"l":268.51,"n":885,"o":270.44,"t":"2026-10-01T16:45:00Z","v":27905,"vw":269.322203},{"c":270.89,"h":271.275,"l":269.43,"n":546,"o":269.62,"t":"2026-10-01T17:00:00Z","v":12540,"vw":270.531021},{"c":273.6,"h":273.89,"l":270.69,"n":768,"o":270.69,"t":"2026-10-01T17:15:00Z","v":21441,"vw":272.180467},{"c":275.2,"h":275.2,"l":273.2001,"n":1490,"o":273.77,"t":"2026-10-01T17:30:00Z","v":54915,"vw":274.420211},{"c":272.66,"h":275.48,"l":272.615,"n":882,"o":274.945,"t":"2026-10-01T17:45:00Z","v":25299,"vw":274.23066},{"c":271.81,"h":272.47,"l":270.725,"n":825,"o":272.47,"t":"2026-10-01T18:00:00Z","v":23715,"vw":271.317204},{"c":272.66,"h":273.3,"l":271.69,"n":633,"o":271.69,"t":"2026-10-01T18:15:00Z","v":15657,"vw":272.429914},{"c":273.35,"h":273.76,"l":272.4301,"n":795,"o":272.58,"t":"2026-10-01T18:30:00Z","v":19434,"vw":273.140191},{"c":275.065,"h":275.065,"l":273.42,"n":842,"o":273.42,"t":"2026-10-01T18:45:00Z","v":19142,"vw":274.463002},{"c":274.64,"h":275.23,"l":274.13,"n":884,"o":275.135,"t":"2026-10-01T19:00:00Z","v":22631,"vw":274.831294},{"c":274.23,"h":274.9,"l":274,"n":1593,"o":274.79,"t":"2026-10-01T19:15:00Z","v":58671,"vw":274.363478},{"c":273.36,"h":274.76,"l":273.12,"n":1891,"o":274.33,"t":"2026-10-01T19:30:00Z","v":60877,"vw":274.17726},{"c":271.145,"h":274.03,"l":270.98,"n":8149,"o":273.27,"t":"2026-10-01T19:45:00Z","v":330985,"vw":272.529602},{"c":271.24,"h":271.24,"l":271,"n":55,"o":271,"t":"2026-10-01T20:00:00Z","v":112764,"vw":271.239519},{"c":276.61,"h":276.99,"l":275.24,"n":15,"o":275.47,"t":"2026-10-02T11:15:00Z","v":807,"vw":276.09},{"c":280,"h":280,"l":277.5,"n":9,"o":277.5,"t":"2026-10-02T12:30:00Z","v":1030,"vw":279.584154},{"c":279.99,"h":279.99,"l":279.99,"n":4,"o":279.99,"t":"2026-10-02T12:45:00Z","v":193,"vw":279.99},{"c":281.1,"h":281.1,"l":281.1,"n":4,"o":281.1,"t":"2026-10-02T13:00:00Z","v":233,"vw":281.1},{"c":282.68,"h":282.68,"l":281.1,"n":9,"o":281.1,"t":"2026-10-02T13:15:00Z","v":295,"vw":281.89},{"c":281.2,"h":284.46,"l":280.77,"n":1757,"o":283.53,"t":"2026-10-02T13:30:00Z","v":105766,"vw":282.844823},{"c":281.69,"h":283.52,"l":281.13,"n":1210,"o":281.725,"t":"2026-10-02T13:45:00Z","v":65278,"vw":282.332691},{"c":283.615,"h":283.8,"l":280.99,"n":1220,"o":281.735,"t":"2026-10-02T14:00:00Z","v":59455,"vw":282.207536},{"c":283.99,"h":284.625,"l":282.92,"n":1409,"o":283.36,"t":"2026-10-02T14:15:00Z","v":61927,"vw":283.600493},{"c":282.585,"h":284.04,"l":282.145,"n":1196,"o":284.04,"t":"2026-10-02T14:30:00Z","v":74476,"vw":283.343925},{"c":283.85,"h":283.99,"l":281.15,"n":1423,"o":282.755,"t":"2026-10-02T14:45:00Z","v":58028,"vw":282.35538},{"c":281.6775,"h":284.25,"l":281.55,"n":1269,"o":284.25,"t":"2026-10-02T15:00:00Z","v":39030,"vw":282.989134},{"c":282.32,"h":282.32,"l":280.72,"n":929,"o":281.44,"t":"2026-10-02T15:15:00Z","v":37488,"vw":281.483722},{"c":282.745,"h":283.48,"l":282.21,"n":738,"o":282.21,"t":"2026-10-02T15:30:00Z","v":16493,"vw":282.858302},{"c":283.35,"h":284.26,"l":282.59,"n":1206,"o":282.63,"t":"2026-10-02T15:45:00Z","v":39942,"vw":283.383226},{"c":283.08,"h":283.56,"l":282.48,"n":1294,"o":283.44,"t":"2026-10-02T16:00:00Z","v":47348,"vw":283.120641},{"c":282.8,"h":283.3,"l":282.03,"n":887,"o":283.065,"t":"2026-10-02T16:15:00Z","v":21342,"vw":282.876176},{"c":282.38,"h":283.13,"l":282.05,"n":773,"o":282.61,"t":"2026-10-02T16:30:00Z","v":15939,"vw":282.613491},{"c":282.25,"h":282.48,"l":281.88,"n":878,"o":282.24,"t":"2026-10-02T16:45:00Z","v":19799,"vw":282.182978},{"c":282.15,"h":282.7,"l":282.035,"n":776,"o":282.17,"t":"2026-10-02T17:00:00Z","v":16407,"vw":282.333705},{"c":281.955,"h":282.47,"l":281.2,"n":744,"o":282.245,"t":"2026-10-02T17:15:00Z","v":17614,"vw":281.757184},{"c":281.75,"h":282.109,"l":281.09,"n":844,"o":281.76,"t":"2026-10-02T17:30:00Z","v":19231,"vw":281.56172},{"c":281.57,"h":282.1,"l":281.47,"n":836,"o":281.785,"t":"2026-10-02T17:45:00Z","v":13223,"vw":281.78129},{"c":280.995,"h":281.68,"l":280.67,"n":762,"o":281.68,"t":"2026-10-02T18:00:00Z","v":14949,"vw":281.101999},{"c":280.775,"h":280.945,"l":280.56,"n":847,"o":280.91,"t":"2026-10-02T18:15:00Z","v":21611,"vw":280.73444},{"c":281.1,"h":281.105,"l":280.6,"n":1132,"o":280.89,"t":"2026-10-02T18:30:00Z","v":42333,"vw":280.831129},{"c":281.21,"h":281.625,"l":280.97,"n":922,"o":281.11,"t":"2026-10-02T18:45:00Z","v":23754,"vw":281.246659},{"c":280.84,"h":281.57,"l":280.73,"n":898,"o":281.13,"t":"2026-10-02T19:00:00Z","v":24296,"vw":281.171882},{"c":280.495,"h":281.09,"l":280.01,"n":1058,"o":280.975,"t":"2026-10-02T19:15:00Z","v":32934,"vw":280.359629},{"c":281.11,"h":281.405,"l":280.5825,"n":1425,"o":280.75,"t":"2026-10-02T19:30:00Z","v":41555,"vw":281.145514},{"c":278.975,"h":281.435,"l":278.91,"n":6832,"o":281.25,"t":"2026-10-02T19:45:00Z","v":241152,"vw":280.100245},{"c":279.15,"h":279.15,"l":279.15,"n":58,"o":279.15,"t":"2026-10-02T20:00:00Z","v":160116,"vw":279.15},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-10-02T20:45:00Z","v":100,"vw":280},{"c":278,"h":278,"l":278,"n":34,"o":278,"t":"2026-10-02T21:15:00Z","v":521,"vw":278},{"c":280.4,"h":280.4,"l":280.4,"n":8,"o":280.4,"t":"2026-10-02T22:30:00Z","v":445,"vw":280.4},{"c":279.96,"h":280.4,"l":279.96,"n":9,"o":280.4,"t":"2026-10-02T22:45:00Z","v":362,"vw":280.18},{"c":276.355,"h":281.29,"l":275.94,"n":1085,"o":279.79,"t":"2026-10-05T13:30:00Z","v":50133,"vw":278.514491},{"c":279.015,"h":279.075,"l":273.6,"n":1120,"o":276.03,"t":"2026-10-05T13:45:00Z","v":41788,"vw":275.913241},{"c":278.94,"h":279.105,"l":276.81,"n":1100,"o":278.9125,"t":"2026-10-05T14:00:00Z","v":40798,"vw":277.804258},{"c":282.225,"h":282.54,"l":279.05,"n":1021,"o":279.1775,"t":"2026-10-05T14:15:00Z","v":40083,"vw":281.332022},{"c":283.495,"h":283.495,"l":281.55,"n":956,"o":282.54,"t":"2026-10-05T14:30:00Z","v":41718,"vw":282.246547},{"c":283.25,"h":284.21,"l":283.23,"n":752,"o":283.39,"t":"2026-10-05T14:45:00Z","v":20505,"vw":283.698794},{"c":282.76,"h":283.66,"l":282.26,"n":1315,"o":283.62,"t":"2026-10-05T15:00:00Z","v":29453,"vw":282.913033},{"c":283.035,"h":283.53,"l":282.4201,"n":1046,"o":282.755,"t":"2026-10-05T15:15:00Z","v":19697,"vw":282.992685},{"c":283.21,"h":283.455,"l":282.665,"n":678,"o":283.19,"t":"2026-10-05T15:30:00Z","v":23536,"vw":282.963175},{"c":282.78,"h":283.36,"l":282.41,"n":710,"o":283.19,"t":"2026-10-05T15:45:00Z","v":22950,"vw":282.83223},{"c":282.32,"h":282.775,"l":282.26,"n":533,"o":282.73,"t":"2026-10-05T16:00:00Z","v":15399,"vw":282.483613},{"c":280.86,"h":282.03,"l":280.77,"n":711,"o":282.03,"t":"2026-10-05T16:15:00Z","v":32027,"vw":281.362464},{"c":281.55,"h":281.74,"l":280.65,"n":624,"o":280.8,"t":"2026-10-05T16:30:00Z","v":14532,"vw":281.030071},{"c":280.725,"h":281.36,"l":280.47,"n":583,"o":281.36,"t":"2026-10-05T16:45:00Z","v":15265,"vw":280.865293},{"c":280.37,"h":280.865,"l":280.33,"n":406,"o":280.5,"t":"2026-10-05T17:00:00Z","v":14745,"vw":280.691541},{"c":280.78,"h":280.985,"l":280.205,"n":555,"o":280.29,"t":"2026-10-05T17:15:00Z","v":24535,"vw":280.535448},{"c":281.67,"h":281.815,"l":280.855,"n":568,"o":280.855,"t":"2026-10-05T17:30:00Z","v":16855,"vw":281.372403},{"c":283.77,"h":283.89,"l":281.635,"n":832,"o":281.75,"t":"2026-10-05T17:45:00Z","v":35265,"vw":282.949341},{"c":282.56,"h":283.8925,"l":282.56,"n":578,"o":283.8925,"t":"2026-10-05T18:00:00Z","v":16798,"vw":282.983168},{"c":282.36,"h":282.85,"l":282.16,"n":601,"o":282.695,"t":"2026-10-05T18:15:00Z","v":23580,"vw":282.527493},{"c":282.45,"h":283.565,"l":282.36,"n":857,"o":282.36,"t":"2026-10-05T18:30:00Z","v":26094,"vw":282.855066},{"c":280.96,"h":282.755,"l":280.69,"n":680,"o":282.755,"t":"2026-10-05T18:45:00Z","v":26097,"vw":281.602982},{"c":282.5,"h":282.61,"l":280.915,"n":783,"o":280.915,"t":"2026-10-05T19:00:00Z","v":22161,"vw":281.835086},{"c":281.92,"h":282.58,"l":281.32,"n":894,"o":282.5325,"t":"2026-10-05T19:15:00Z","v":25480,"vw":281.807855},{"c":281.13,"h":282.0995,"l":281.13,"n":1095,"o":281.685,"t":"2026-10-05T19:30:00Z","v":35475,"vw":281.61405},{"c":280.69,"h":281.27,"l":279.79,"n":4068,"o":281.13,"t":"2026-10-05T19:45:00Z","v":133505,"vw":280.545688},{"c":280.5,"h":280.81,"l":280.5,"n":63,"o":280.5,"t":"2026-10-05T20:00:00Z","v":266480,"vw":280.500316},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-10-05T21:30:00Z","v":106,"vw":284},{"c":283.925,"h":283.925,"l":283.925,"n":1,"o":283.925,"t":"2026-10-06T11:15:00Z","v":100,"vw":283.925},{"c":284,"h":284,"l":284,"n":2,"o":284,"t":"2026-10-06T11:30:00Z","v":189,"vw":284},{"c":284,"h":284.01,"l":284,"n":5,"o":284.01,"t":"2026-10-06T13:15:00Z","v":310,"vw":284.005},{"c":284.575,"h":286.38,"l":283.21,"n":974,"o":285.4,"t":"2026-10-06T13:30:00Z","v":88593,"vw":284.826769},{"c":284.975,"h":286.02,"l":283.89,"n":1163,"o":284.21,"t":"2026-10-06T13:45:00Z","v":41125,"vw":285.356187},{"c":282.4475,"h":285.3,"l":282,"n":1185,"o":285.04,"t":"2026-10-06T14:00:00Z","v":59903,"vw":283.736947},{"c":280.2,"h":282.49,"l":279.925,"n":1054,"o":282.44,"t":"2026-10-06T14:15:00Z","v":38734,"vw":281.305525},{"c":278.86,"h":280.25,"l":278.86,"n":781,"o":279.915,"t":"2026-10-06T14:30:00Z","v":24456,"vw":279.47244},{"c":279.94,"h":279.99,"l":278.17,"n":767,"o":279.305,"t":"2026-10-06T14:45:00Z","v":28092,"vw":279.133217},{"c":280.015,"h":280.735,"l":279.255,"n":626,"o":279.38,"t":"2026-10-06T15:00:00Z","v":15095,"vw":280.093828},{"c":277.505,"h":280.02,"l":277.425,"n":819,"o":280.02,"t":"2026-10-06T15:15:00Z","v":32367,"vw":278.482023},{"c":277.42,"h":277.535,"l":276.555,"n":697,"o":277.495,"t":"2026-10-06T15:30:00Z","v":22702,"vw":276.973824},{"c":277.84,"h":277.92,"l":277.11,"n":561,"o":277.11,"t":"2026-10-06T15:45:00Z","v":17709,"vw":277.552668},{"c":277.535,"h":278.62,"l":277.37,"n":708,"o":277.77,"t":"2026-10-06T16:00:00Z","v":23096,"vw":278.023566},{"c":277.45,"h":277.6322,"l":276.84,"n":750,"o":277.37,"t":"2026-10-06T16:15:00Z","v":35864,"vw":277.242546},{"c":277.36,"h":277.88,"l":277.18,"n":640,"o":277.455,"t":"2026-10-06T16:30:00Z","v":19474,"vw":277.477953},{"c":279.63,"h":279.63,"l":277.32,"n":657,"o":277.5,"t":"2026-10-06T16:45:00Z","v":16314,"vw":277.979123},{"c":278.91,"h":279.85,"l":278.86,"n":708,"o":279.85,"t":"2026-10-06T17:00:00Z","v":24697,"vw":279.275982},{"c":279.55,"h":279.89,"l":278.69,"n":551,"o":278.925,"t":"2026-10-06T17:15:00Z","v":10915,"vw":279.06374},{"c":280.12,"h":280.265,"l":279.235,"n":610,"o":279.38,"t":"2026-10-06T17:30:00Z","v":17105,"vw":279.769892},{"c":279.27,"h":280.13,"l":278.96,"n":718,"o":280.13,"t":"2026-10-06T17:45:00Z","v":38881,"vw":279.34556},{"c":279.6,"h":279.78,"l":279.06,"n":588,"o":279.17,"t":"2026-10-06T18:00:00Z","v":15452,"vw":279.437849},{"c":277.86,"h":279.475,"l":277.7,"n":701,"o":279.475,"t":"2026-10-06T18:15:00Z","v":19606,"vw":278.382455},{"c":278.37,"h":278.44,"l":277.64,"n":676,"o":277.75,"t":"2026-10-06T18:30:00Z","v":27275,"vw":278.11161},{"c":278.8633,"h":279.31,"l":278.29,"n":494,"o":278.29,"t":"2026-10-06T18:45:00Z","v":11985,"vw":278.815708},{"c":279.53,"h":279.65,"l":278.48,"n":805,"o":278.945,"t":"2026-10-06T19:00:00Z","v":23489,"vw":278.861022},{"c":279.44,"h":280.475,"l":279.4,"n":1246,"o":279.7,"t":"2026-10-06T19:15:00Z","v":38119,"vw":279.903824},{"c":277.835,"h":279.27,"l":277.035,"n":1638,"o":279.27,"t":"2026-10-06T19:30:00Z","v":52877,"vw":277.774496},{"c":281.51,"h":281.76,"l":277.84,"n":5269,"o":277.845,"t":"2026-10-06T19:45:00Z","v":182387,"vw":280.676186},{"c":281.41,"h":281.41,"l":281.41,"n":66,"o":281.41,"t":"2026-10-06T20:00:00Z","v":119702,"vw":281.41},{"c":275.27,"h":275.27,"l":275.27,"n":25,"o":275.27,"t":"2026-10-07T11:00:00Z","v":215,"vw":275.27},{"c":273.31,"h":273.31,"l":273.31,"n":1,"o":273.31,"t":"2026-10-07T13:15:00Z","v":100,"vw":273.31},{"c":270.925,"h":273.77,"l":269.59,"n":850,"o":271.72,"t":"2026-10-07T13:30:00Z","v":43206,"vw":271.426429},{"c":271.16,"h":272.239,"l":269.11,"n":925,"o":270.94,"t":"2026-10-07T13:45:00Z","v":35569,"vw":270.628944},{"c":273.795,"h":274.2499,"l":270.355,"n":819,"o":270.99,"t":"2026-10-07T14:00:00Z","v":34738,"vw":271.58797},{"c":273.675,"h":274.99,"l":273.27,"n":553,"o":274.23,"t":"2026-10-07T14:15:00Z","v":18021,"vw":273.993614},{"c":272.23,"h":274.04,"l":272.11,"n":592,"o":273.36,"t":"2026-10-07T14:30:00Z","v":18535,"vw":272.994617},{"c":271.5225,"h":272.23,"l":270.3815,"n":540,"o":271.93,"t":"2026-10-07T14:45:00Z","v":35473,"vw":271.167022},{"c":271.7,"h":272.485,"l":270.795,"n":595,"o":271.35,"t":"2026-10-07T15:00:00Z","v":26871,"vw":271.257336},{"c":271.645,"h":272.29,"l":271.41,"n":616,"o":271.68,"t":"2026-10-07T15:15:00Z","v":28404,"vw":271.921349},{"c":270.86,"h":271.89,"l":270.69,"n":695,"o":271.655,"t":"2026-10-07T15:30:00Z","v":38962,"vw":271.307429},{"c":270.025,"h":270.93,"l":269.9,"n":522,"o":270.855,"t":"2026-10-07T15:45:00Z","v":17678,"vw":270.338254},{"c":271.35,"h":272.2604,"l":270.26,"n":418,"o":270.26,"t":"2026-10-07T16:00:00Z","v":12779,"vw":271.076928},{"c":270.61,"h":271.48,"l":270.29,"n":328,"o":271.355,"t":"2026-10-07T16:15:00Z","v":26704,"vw":270.912984},{"c":271.45,"h":271.455,"l":270.52,"n":613,"o":270.78,"t":"2026-10-07T16:30:00Z","v":28176,"vw":270.851925},{"c":271.09,"h":271.95,"l":271.09,"n":470,"o":271.45,"t":"2026-10-07T16:45:00Z","v":28139,"vw":271.59689},{"c":271.575,"h":272.0764,"l":271.09,"n":433,"o":271.09,"t":"2026-10-07T17:00:00Z","v":34133,"vw":271.655398},{"c":271.94,"h":272.11,"l":270.995,"n":564,"o":271.415,"t":"2026-10-07T17:15:00Z","v":33146,"vw":271.602412},{"c":271.87,"h":272.26,"l":271.73,"n":299,"o":272.095,"t":"2026-10-07T17:30:00Z","v":8676,"vw":272.002145},{"c":271.365,"h":271.93,"l":271.25,"n":374,"o":271.79,"t":"2026-10-07T17:45:00Z","v":9246,"vw":271.551213},{"c":270.93,"h":271.33,"l":270.88,"n":515,"o":271.25,"t":"2026-10-07T18:00:00Z","v":19880,"vw":271.112639},{"c":271.11,"h":271.22,"l":270.875,"n":415,"o":270.94,"t":"2026-10-07T18:15:00Z","v":14755,"vw":271.06634},{"c":271.71,"h":271.86,"l":270.82,"n":533,"o":271.21,"t":"2026-10-07T18:30:00Z","v":16490,"vw":271.343289},{"c":272.11,"h":272.65,"l":271.97,"n":724,"o":272.13,"t":"2026-10-07T18:45:00Z","v":34193,"vw":272.364604},{"c":272.86,"h":273.1,"l":272.155,"n":832,"o":272.27,"t":"2026-10-07T19:00:00Z","v":26231,"vw":272.73162},{"c":273.465,"h":273.615,"l":272.39,"n":830,"o":272.825,"t":"2026-10-07T19:15:00Z","v":22918,"vw":272.936013},{"c":273.895,"h":274.1925,"l":273.44,"n":1021,"o":273.575,"t":"2026-10-07T19:30:00Z","v":30261,"vw":273.794767},{"c":273.11,"h":274.225,"l":272.86,"n":3431,"o":273.88,"t":"2026-10-07T19:45:00Z","v":118885,"vw":273.514931},{"c":273.15,"h":273.15,"l":273.15,"n":54,"o":273.15,"t":"2026-10-07T20:00:00Z","v":231543,"vw":273.15},{"c":273.5,"h":273.5,"l":273.5,"n":2,"o":273.5,"t":"2026-10-07T22:15:00Z","v":200,"vw":273.5},{"c":269,"h":269,"l":269,"n":22,"o":269,"t":"2026-10-08T08:00:00Z","v":655,"vw":269},{"c":265.86,"h":266.2,"l":265.86,"n":8,"o":266.2,"t":"2026-10-08T10:15:00Z","v":683,"vw":266.015328},{"c":264.99,"h":264.99,"l":264.99,"n":9,"o":264.99,"t":"2026-10-08T11:15:00Z","v":270,"vw":264.99},{"c":267.09,"h":267.09,"l":264,"n":44,"o":265.2,"t":"2026-10-08T11:30:00Z","v":2022,"vw":264.904018},{"c":266.8,"h":266.8,"l":266.39,"n":14,"o":266.39,"t":"2026-10-08T11:45:00Z","v":893,"vw":266.6425},{"c":265,"h":265,"l":265,"n":2,"o":265,"t":"2026-10-08T12:15:00Z","v":150,"vw":265},{"c":265,"h":265,"l":265,"n":1,"o":265,"t":"2026-10-08T12:45:00Z","v":112,"vw":265},{"c":267.28,"h":268.3,"l":265.41,"n":666,"o":266.69,"t":"2026-10-08T13:30:00Z","v":30284,"vw":267.101222},{"c":265.11,"h":268.89,"l":264.25,"n":731,"o":266.21,"t":"2026-10-08T13:45:00Z","v":42316,"vw":265.792536},{"c":269.865,"h":270.36,"l":264.55,"n":723,"o":264.55,"t":"2026-10-08T14:00:00Z","v":28285,"vw":267.960524},{"c":273.91,"h":274,"l":270.1,"n":616,"o":270.145,"t":"2026-10-08T14:15:00Z","v":17622,"vw":272.476119},{"c":273.9,"h":274.0325,"l":272.78,"n":632,"o":272.97,"t":"2026-10-08T14:30:00Z","v":20890,"vw":273.47441},{"c":273.45,"h":274.07,"l":273.245,"n":441,"o":273.82,"t":"2026-10-08T14:45:00Z","v":10618,"vw":273.714185},{"c":271.52,"h":273.4,"l":270.8,"n":898,"o":273.4,"t":"2026-10-08T15:00:00Z","v":29004,"vw":271.76047},{"c":271.01,"h":272.225,"l":270.45,"n":722,"o":271.44,"t":"2026-10-08T15:15:00Z","v":18778,"vw":271.499488},{"c":271.41,"h":271.44,"l":270.66,"n":596,"o":271.15,"t":"2026-10-08T15:30:00Z","v":14849,"vw":271.134748},{"c":271.905,"h":272.205,"l":271.455,"n":773,"o":271.455,"t":"2026-10-08T15:45:00Z","v":21364,"vw":271.896564},{"c":271.175,"h":272.26,"l":271.12,"n":613,"o":271.91,"t":"2026-10-08T16:00:00Z","v":14911,"vw":271.665947},{"c":272.29,"h":273.87,"l":271.315,"n":740,"o":271.33,"t":"2026-10-08T16:15:00Z","v":22099,"vw":272.684229},{"c":271.2325,"h":272.65,"l":271.03,"n":572,"o":272.31,"t":"2026-10-08T16:30:00Z","v":19148,"vw":271.788805},{"c":264.88,"h":271.27,"l":264.88,"n":1142,"o":270.84,"t":"2026-10-08T16:45:00Z","v":39894,"vw":267.616447},{"c":264.89,"h":265.02,"l":262.215,"n":1141,"o":264.88,"t":"2026-10-08T17:00:00Z","v":38448,"vw":263.712353},{"c":260.37,"h":264.69,"l":257.9901,"n":1988,"o":264.48,"t":"2026-10-08T17:15:00Z","v":109412,"vw":260.619706},{"c":262.6525,"h":263.33,"l":260.04,"n":1028,"o":260.04,"t":"2026-10-08T17:30:00Z","v":35813,"vw":262.386621},{"c":264.305,"h":264.39,"l":262.49,"n":719,"o":263.03,"t":"2026-10-08T17:45:00Z","v":22351,"vw":263.274966},{"c":264.51,"h":264.51,"l":261.965,"n":1051,"o":264.17,"t":"2026-10-08T18:00:00Z","v":27843,"vw":263.225479},{"c":264.365,"h":264.99,"l":263.85,"n":840,"o":264.4925,"t":"2026-10-08T18:15:00Z","v":17381,"vw":264.576913},{"c":262.56,"h":264.325,"l":262.27,"n":832,"o":264.2,"t":"2026-10-08T18:30:00Z","v":22079,"vw":263.278719},{"c":261.47,"h":262.5801,"l":261.47,"n":917,"o":262.14,"t":"2026-10-08T18:45:00Z","v":20607,"vw":261.959009},{"c":260.6,"h":261.36,"l":259.65,"n":1469,"o":261.09,"t":"2026-10-08T19:00:00Z","v":57238,"vw":260.598686},{"c":258.23,"h":260.72,"l":258.03,"n":2007,"o":260.59,"t":"2026-10-08T19:15:00Z","v":87597,"vw":259.729112},{"c":258.435,"h":259.18,"l":257.595,"n":2171,"o":258.18,"t":"2026-10-08T19:30:00Z","v":88039,"vw":258.331433},{"c":260.38,"h":261.7,"l":258.33,"n":5965,"o":258.33,"t":"2026-10-08T19:45:00Z","v":255459,"vw":260.049955},{"c":260.38,"h":260.38,"l":260.38,"n":39,"o":260.38,"t":"2026-10-08T20:00:00Z","v":146519,"vw":260.38},{"c":265,"h":265,"l":265,"n":19,"o":265,"t":"2026-10-09T12:45:00Z","v":1223,"vw":265},{"c":265.81,"h":265.81,"l":265.81,"n":8,"o":265.81,"t":"2026-10-09T13:15:00Z","v":108,"vw":265.81},{"c":260.01,"h":267.9613,"l":260.01,"n":756,"o":266.09,"t":"2026-10-09T13:30:00Z","v":40671,"vw":264.727204},{"c":259.265,"h":261.075,"l":258.01,"n":752,"o":260,"t":"2026-10-09T13:45:00Z","v":28558,"vw":259.664783},{"c":258.06,"h":259.98,"l":256.645,"n":811,"o":259.265,"t":"2026-10-09T14:00:00Z","v":20672,"vw":258.498591},{"c":259.48,"h":260,"l":257.91,"n":525,"o":257.91,"t":"2026-10-09T14:15:00Z","v":15608,"vw":258.77221},{"c":260.525,"h":261.28,"l":259.49,"n":647,"o":259.79,"t":"2026-10-09T14:30:00Z","v":21282,"vw":260.411933},{"c":261.75,"h":262.36,"l":260.4213,"n":615,"o":260.65,"t":"2026-10-09T14:45:00Z","v":15591,"vw":261.192636},{"c":260.91,"h":261.83,"l":260.535,"n":698,"o":261.605,"t":"2026-10-09T15:00:00Z","v":20487,"vw":260.878055},{"c":260.645,"h":261.185,"l":260.17,"n":406,"o":260.17,"t":"2026-10-09T15:15:00Z","v":9135,"vw":260.846896},{"c":261.93,"h":262.67,"l":260.29,"n":712,"o":260.5,"t":"2026-10-09T15:30:00Z","v":23122,"vw":261.292415},{"c":262.155,"h":262.335,"l":261.96,"n":311,"o":262.31,"t":"2026-10-09T15:45:00Z","v":4962,"vw":262.166652},{"c":262.7,"h":262.7,"l":261.04,"n":549,"o":261.84,"t":"2026-10-09T16:00:00Z","v":15250,"vw":261.67618},{"c":261.775,"h":262.615,"l":261.48,"n":548,"o":262.615,"t":"2026-10-09T16:15:00Z","v":14764,"vw":262.132199},{"c":262.265,"h":262.82,"l":261.83,"n":427,"o":262.02,"t":"2026-10-09T16:30:00Z","v":11560,"vw":262.266222},{"c":262.405,"h":262.61,"l":261.64,"n":391,"o":261.64,"t":"2026-10-09T16:45:00Z","v":8190,"vw":262.281504},{"c":262.91,"h":263.16,"l":262.65,"n":548,"o":262.65,"t":"2026-10-09T17:00:00Z","v":11665,"vw":262.922019},{"c":263.26,"h":263.52,"l":263.0375,"n":440,"o":263.0375,"t":"2026-10-09T17:15:00Z","v":9584,"vw":263.386365},{"c":262.82,"h":263.22,"l":262.57,"n":545,"o":263.16,"t":"2026-10-09T17:30:00Z","v":12450,"vw":262.879821},{"c":262.81,"h":263.09,"l":262.16,"n":407,"o":262.16,"t":"2026-10-09T17:45:00Z","v":7502,"vw":262.630533},{"c":262.885,"h":262.935,"l":262.6017,"n":275,"o":262.695,"t":"2026-10-09T18:00:00Z","v":6059,"vw":262.750107},{"c":263.065,"h":263.1486,"l":262.795,"n":576,"o":262.795,"t":"2026-10-09T18:15:00Z","v":10003,"vw":263.018433},{"c":262.9,"h":263.23,"l":262.6792,"n":689,"o":263.15,"t":"2026-10-09T18:30:00Z","v":14759,"vw":263.008649},{"c":263.11,"h":263.6225,"l":262.915,"n":697,"o":262.915,"t":"2026-10-09T18:45:00Z","v":14856,"vw":263.216506},{"c":264.075,"h":264.075,"l":263.16,"n":421,"o":263.43,"t":"2026-10-09T19:00:00Z","v":9563,"vw":263.705239},{"c":263.84,"h":264.2196,"l":263.745,"n":723,"o":264.06,"t":"2026-10-09T19:15:00Z","v":16664,"vw":263.952408},{"c":263.74,"h":264.205,"l":263.55,"n":1317,"o":264.03,"t":"2026-10-09T19:30:00Z","v":40407,"vw":263.914902},{"c":264.47,"h":264.6,"l":262.74,"n":3321,"o":263.615,"t":"2026-10-09T19:45:00Z","v":102349,"vw":264.003052},{"c":264.5,"h":264.5,"l":264.5,"n":57,"o":264.5,"t":"2026-10-09T20:00:00Z","v":98924,"vw":264.5},{"c":265,"h":265,"l":265,"n":4,"o":265,"t":"2026-10-09T20:15:00Z","v":202,"vw":265},{"c":265,"h":265.7866,"l":265,"n":5,"o":265.7866,"t":"2026-10-12T08:00:00Z","v":248,"vw":265.385588},{"c":262.52,"h":262.52,"l":262.52,"n":2,"o":262.52,"t":"2026-10-12T08:30:00Z","v":116,"vw":262.52},{"c":254.63,"h":261.18,"l":253.0101,"n":851,"o":261.18,"t":"2026-10-12T13:30:00Z","v":40709,"vw":255.525643},{"c":257.155,"h":257.445,"l":254.715,"n":463,"o":254.745,"t":"2026-10-12T13:45:00Z","v":20130,"vw":255.58681},{"c":256.425,"h":257.195,"l":253.9,"n":1390,"o":257.195,"t":"2026-10-12T14:00:00Z","v":85341,"vw":255.170303},{"c":254.85,"h":257.42,"l":254.47,"n":958,"o":256.95,"t":"2026-10-12T14:15:00Z","v":41702,"vw":255.560308},{"c":255.31,"h":255.55,"l":253.73,"n":1524,"o":254.8,"t":"2026-10-12T14:30:00Z","v":75188,"vw":254.770741},{"c":253.6442,"h":255.08,"l":253.2,"n":1214,"o":255.08,"t":"2026-10-12T14:45:00Z","v":46445,"vw":253.812266},{"c":252.07,"h":253.8025,"l":251.94,"n":803,"o":253.8025,"t":"2026-10-12T15:00:00Z","v":25951,"vw":252.723154},{"c":251.14,"h":252.82,"l":251.14,"n":943,"o":252.07,"t":"2026-10-12T15:15:00Z","v":41516,"vw":252.154892},{"c":251.85,"h":252.595,"l":250.865,"n":693,"o":251.005,"t":"2026-10-12T15:30:00Z","v":27369,"vw":251.663571},{"c":252.63,"h":252.865,"l":251.86,"n":1140,"o":251.91,"t":"2026-10-12T15:45:00Z","v":67932,"vw":252.269502},{"c":253.03,"h":253.365,"l":252.31,"n":668,"o":252.57,"t":"2026-10-12T16:00:00Z","v":21066,"vw":252.727431},{"c":252.895,"h":253.63,"l":252.735,"n":508,"o":253.0325,"t":"2026-10-12T16:15:00Z","v":16717,"vw":252.994454},{"c":252.69,"h":253.805,"l":252.69,"n":479,"o":252.99,"t":"2026-10-12T16:30:00Z","v":14849,"vw":253.35425},{"c":251.34,"h":253,"l":251.34,"n":710,"o":252.675,"t":"2026-10-12T16:45:00Z","v":45005,"vw":252.052674},{"c":251.77,"h":252,"l":251.33,"n":518,"o":251.33,"t":"2026-10-12T17:00:00Z","v":12010,"vw":251.730842},{"c":251.97,"h":252.43,"l":251.68,"n":697,"o":251.755,"t":"2026-10-12T17:15:00Z","v":38326,"vw":251.997214},{"c":252.17,"h":252.485,"l":251.79,"n":735,"o":251.95,"t":"2026-10-12T17:30:00Z","v":28520,"vw":252.047289},{"c":252.455,"h":252.725,"l":251.87,"n":841,"o":252.45,"t":"2026-10-12T17:45:00Z","v":71560,"vw":252.178458},{"c":253.345,"h":253.345,"l":252.14,"n":437,"o":252.54,"t":"2026-10-12T18:00:00Z","v":11342,"vw":252.667672},{"c":252.625,"h":253.15,"l":252.235,"n":528,"o":253.12,"t":"2026-10-12T18:15:00Z","v":14049,"vw":252.599188},{"c":252.105,"h":252.69,"l":252,"n":481,"o":252.69,"t":"2026-10-12T18:30:00Z","v":17104,"vw":252.224623},{"c":250.945,"h":251.9033,"l":250.94,"n":709,"o":251.795,"t":"2026-10-12T18:45:00Z","v":13218,"vw":251.477335},{"c":251.23,"h":251.49,"l":250.66,"n":1185,"o":251.12,"t":"2026-10-12T19:00:00Z","v":57675,"vw":251.06622},{"c":251.02,"h":251.33,"l":250.67,"n":1106,"o":251.23,"t":"2026-10-12T19:15:00Z","v":56525,"vw":251.089307},{"c":251.41,"h":251.78,"l":250.855,"n":1995,"o":251.11,"t":"2026-10-12T19:30:00Z","v":89226,"vw":251.30309},{"c":249.85,"h":251.315,"l":249.81,"n":4346,"o":251.15,"t":"2026-10-12T19:45:00Z","v":235766,"vw":250.441762},{"c":249.91,"h":249.91,"l":249.91,"n":62,"o":249.91,"t":"2026-10-12T20:00:00Z","v":141481,"vw":249.91},{"c":245.95,"h":245.95,"l":245.95,"n":14,"o":245.95,"t":"2026-10-13T08:00:00Z","v":678,"vw":245.95},{"c":246.5,"h":246.5,"l":246.5,"n":1,"o":246.5,"t":"2026-10-13T09:45:00Z","v":101,"vw":246.5},{"c":246,"h":246,"l":246,"n":11,"o":246,"t":"2026-10-13T10:45:00Z","v":352,"vw":246},{"c":242.89,"h":242.89,"l":242.89,"n":2,"o":242.89,"t":"2026-10-13T11:15:00Z","v":150,"vw":242.89},{"c":242.5,"h":242.5,"l":242.5,"n":1,"o":242.5,"t":"2026-10-13T12:00:00Z","v":100,"vw":242.5},{"c":244.06,"h":244.06,"l":244.06,"n":2,"o":244.06,"t":"2026-10-13T12:15:00Z","v":173,"vw":244.06},{"c":241.59,"h":241.59,"l":241.59,"n":2,"o":241.59,"t":"2026-10-13T12:45:00Z","v":196,"vw":241.59},{"c":241.79,"h":242,"l":241.79,"n":24,"o":242,"t":"2026-10-13T13:15:00Z","v":751,"vw":241.895},{"c":246.58,"h":246.71,"l":238.14,"n":1425,"o":242.35,"t":"2026-10-13T13:30:00Z","v":78101,"vw":241.828459},{"c":245.81,"h":248.35,"l":245.6701,"n":1596,"o":246.58,"t":"2026-10-13T13:45:00Z","v":75561,"vw":247.212097},{"c":249.08,"h":249.5,"l":246.04,"n":1264,"o":246.18,"t":"2026-10-13T14:00:00Z","v":48967,"vw":248.082239},{"c":246.9,"h":249.5199,"l":246.495,"n":791,"o":249.26,"t":"2026-10-13T14:15:00Z","v":28740,"vw":247.617041},{"c":246.56,"h":247.77,"l":246.375,"n":837,"o":246.67,"t":"2026-10-13T14:30:00Z","v":28435,"vw":246.963923},{"c":245.795,"h":246.601,"l":245.32,"n":884,"o":246.575,"t":"2026-10-13T14:45:00Z","v":26788,"vw":245.827738},{"c":245.34,"h":245.87,"l":245.13,"n":961,"o":245.58,"t":"2026-10-13T15:00:00Z","v":28189,"vw":245.477522},{"c":242.535,"h":245.21,"l":242.28,"n":1201,"o":245.08,"t":"2026-10-13T15:15:00Z","v":40840,"vw":243.358619},{"c":240.68,"h":242.3,"l":239.91,"n":1490,"o":242.3,"t":"2026-10-13T15:30:00Z","v":67861,"vw":240.645486},{"c":242.49,"h":242.74,"l":239.91,"n":1140,"o":240.365,"t":"2026-10-13T15:45:00Z","v":53811,"vw":241.092954},{"c":242.595,"h":243.6252,"l":242.11,"n":1334,"o":242.29,"t":"2026-10-13T16:00:00Z","v":70137,"vw":242.934796},{"c":243.9,"h":243.9,"l":242.52,"n":1015,"o":242.59,"t":"2026-10-13T16:15:00Z","v":39556,"vw":243.282981},{"c":243.065,"h":244.52,"l":242.74,"n":1042,"o":243.79,"t":"2026-10-13T16:30:00Z","v":46490,"vw":243.719442},{"c":242.37,"h":243.705,"l":242.37,"n":1414,"o":242.96,"t":"2026-10-13T16:45:00Z","v":59743,"vw":243.027756},{"c":242.065,"h":242.81,"l":241.72,"n":1098,"o":242.35,"t":"2026-10-13T17:00:00Z","v":44306,"vw":242.118393},{"c":240.945,"h":242.105,"l":240.69,"n":1279,"o":241.85,"t":"2026-10-13T17:15:00Z","v":51550,"vw":241.557932},{"c":243.665,"h":243.735,"l":241.115,"n":677,"o":241.115,"t":"2026-10-13T17:30:00Z","v":24578,"vw":242.485873},{"c":243.79,"h":243.79,"l":242.665,"n":772,"o":243.665,"t":"2026-10-13T17:45:00Z","v":30592,"vw":243.067262},{"c":244.73,"h":244.87,"l":243.4,"n":895,"o":243.525,"t":"2026-10-13T18:00:00Z","v":30118,"vw":243.990338},{"c":245.05,"h":245.905,"l":244.01,"n":832,"o":244.56,"t":"2026-10-13T18:15:00Z","v":24146,"vw":245.045012},{"c":244.69,"h":245.21,"l":244.24,"n":929,"o":245.175,"t":"2026-10-13T18:30:00Z","v":28583,"vw":244.746166},{"c":244.035,"h":244.5,"l":243.54,"n":974,"o":244.5,"t":"2026-10-13T18:45:00Z","v":32976,"vw":243.981941},{"c":244.85,"h":245.435,"l":243.93,"n":1257,"o":244.08,"t":"2026-10-13T19:00:00Z","v":56555,"vw":244.489468},{"c":245.86,"h":246.51,"l":244.85,"n":1253,"o":244.85,"t":"2026-10-13T19:15:00Z","v":38520,"vw":245.897861},{"c":246.14,"h":246.66,"l":245.72,"n":1721,"o":245.88,"t":"2026-10-13T19:30:00Z","v":55411,"vw":246.195249},{"c":247.46,"h":248.035,"l":245.85,"n":6410,"o":246,"t":"2026-10-13T19:45:00Z","v":394441,"vw":246.896971},{"c":247.56,"h":247.56,"l":247.56,"n":72,"o":247.56,"t":"2026-10-13T20:00:00Z","v":146108,"vw":247.56},{"c":247.7,"h":247.7,"l":247.7,"n":4,"o":247.7,"t":"2026-10-14T08:30:00Z","v":276,"vw":247.7},{"c":247.1,"h":247.1,"l":247.1,"n":1,"o":247.1,"t":"2026-10-14T08:45:00Z","v":161,"vw":247.1},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-14T13:00:00Z","v":700,"vw":242},{"c":239.7106,"h":239.7106,"l":239.7106,"n":1,"o":239.7106,"t":"2026-10-14T13:15:00Z","v":200,"vw":239.7106},{"c":240.79,"h":243.85,"l":240.79,"n":1083,"o":242.91,"t":"2026-10-14T13:30:00Z","v":48952,"vw":242.23131},{"c":240.44,"h":243.18,"l":239.58,"n":954,"o":241.44,"t":"2026-10-14T13:45:00Z","v":34468,"vw":241.603596},{"c":243.135,"h":243.14,"l":239.95,"n":1172,"o":240.025,"t":"2026-10-14T14:00:00Z","v":63012,"vw":241.284505},{"c":242.62,"h":244.49,"l":241.58,"n":1094,"o":243.25,"t":"2026-10-14T14:15:00Z","v":36919,"vw":243.103158},{"c":243.425,"h":244.5392,"l":242.095,"n":1128,"o":242.095,"t":"2026-10-14T14:30:00Z","v":57787,"vw":243.485977},{"c":241.79,"h":243.34,"l":240.65,"n":1056,"o":243.1,"t":"2026-10-14T14:45:00Z","v":65292,"vw":241.645014},{"c":239.99,"h":241.84,"l":238.87,"n":879,"o":241.78,"t":"2026-10-14T15:00:00Z","v":26656,"vw":240.073133},{"c":239.45,"h":240.67,"l":239.29,"n":1086,"o":239.29,"t":"2026-10-14T15:15:00Z","v":42637,"vw":239.919495},{"c":238.71,"h":240.22,"l":237.2,"n":1038,"o":239.64,"t":"2026-10-14T15:30:00Z","v":36373,"vw":238.592375},{"c":239.06,"h":239.77,"l":237.74,"n":728,"o":238.28,"t":"2026-10-14T15:45:00Z","v":53717,"vw":238.606944},{"c":236.56,"h":239.07,"l":236.54,"n":898,"o":239.07,"t":"2026-10-14T16:00:00Z","v":29297,"vw":237.708256},{"c":235.845,"h":237.5,"l":235.55,"n":768,"o":236.9,"t":"2026-10-14T16:15:00Z","v":39028,"vw":236.372031},{"c":236.83,"h":237.26,"l":235.62,"n":1159,"o":236.13,"t":"2026-10-14T16:30:00Z","v":78301,"vw":236.380588},{"c":237.7,"h":237.93,"l":236.51,"n":927,"o":236.81,"t":"2026-10-14T16:45:00Z","v":38886,"vw":237.061543},{"c":236.49,"h":237.76,"l":235.91,"n":904,"o":237.54,"t":"2026-10-14T17:00:00Z","v":38472,"vw":237.014388},{"c":235.02,"h":236.49,"l":234.63,"n":1137,"o":236.49,"t":"2026-10-14T17:15:00Z","v":50197,"vw":235.8569},{"c":233.95,"h":235.455,"l":233.38,"n":1522,"o":235.07,"t":"2026-10-14T17:30:00Z","v":67585,"vw":234.431442},{"c":233.235,"h":234,"l":232.83,"n":1134,"o":233.86,"t":"2026-10-14T17:45:00Z","v":40345,"vw":233.222086},{"c":234.315,"h":234.5,"l":232.54,"n":1376,"o":233.46,"t":"2026-10-14T18:00:00Z","v":51925,"vw":233.429757},{"c":233.995,"h":234.585,"l":233.485,"n":962,"o":234.42,"t":"2026-10-14T18:15:00Z","v":30542,"vw":234.107751},{"c":232.79,"h":234.47,"l":232.6,"n":1439,"o":234.17,"t":"2026-10-14T18:30:00Z","v":58809,"vw":233.325578},{"c":233.25,"h":233.79,"l":232.33,"n":1678,"o":232.61,"t":"2026-10-14T18:45:00Z","v":94162,"vw":233.020466},{"c":232.98,"h":233.6399,"l":232.2,"n":1258,"o":233.25,"t":"2026-10-14T19:00:00Z","v":42976,"vw":232.861719},{"c":235.88,"h":236.065,"l":232.79,"n":1223,"o":233.09,"t":"2026-10-14T19:15:00Z","v":39269,"vw":234.339761},{"c":237.73,"h":238.56,"l":235.42,"n":1571,"o":235.59,"t":"2026-10-14T19:30:00Z","v":75897,"vw":237.20741},{"c":234.49,"h":237.81,"l":234.12,"n":4936,"o":237.73,"t":"2026-10-14T19:45:00Z","v":256203,"vw":235.415011},{"c":235.5,"h":235.51,"l":234.5,"n":74,"o":234.5,"t":"2026-10-14T20:00:00Z","v":173665,"vw":234.501235},{"c":234.5,"h":234.5,"l":234.49,"n":7,"o":234.49,"t":"2026-10-14T22:30:00Z","v":500,"vw":234.496667},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-14T23:00:00Z","v":201,"vw":232},{"c":231.99,"h":231.99,"l":231.99,"n":4,"o":231.99,"t":"2026-10-14T23:30:00Z","v":250,"vw":231.99},{"c":230.2103,"h":230.47,"l":230.2103,"n":5,"o":230.47,"t":"2026-10-14T23:45:00Z","v":257,"vw":230.34015},{"c":229.67,"h":229.67,"l":229.67,"n":7,"o":229.67,"t":"2026-10-15T08:00:00Z","v":288,"vw":229.67},{"c":225,"h":226.27,"l":225,"n":26,"o":226.27,"t":"2026-10-15T08:15:00Z","v":1269,"vw":225.16445},{"c":225.01,"h":225.01,"l":225,"n":26,"o":225,"t":"2026-10-15T08:30:00Z","v":1194,"vw":225.002644},{"c":227,"h":227.72,"l":225.82,"n":18,"o":227.72,"t":"2026-10-15T11:00:00Z","v":758,"vw":226.785015},{"c":224.97,"h":225,"l":224.97,"n":23,"o":225,"t":"2026-10-15T11:15:00Z","v":807,"vw":224.9925},{"c":225,"h":225,"l":225,"n":14,"o":225,"t":"2026-10-15T11:45:00Z","v":341,"vw":225},{"c":224.98,"h":225,"l":224.98,"n":11,"o":225,"t":"2026-10-15T12:30:00Z","v":480,"vw":224.990476},{"c":222.22,"h":225.01,"l":222.22,"n":27,"o":225,"t":"2026-10-15T13:15:00Z","v":1700,"vw":223.717692},{"c":220.33,"h":224.32,"l":214.45,"n":5533,"o":224.08,"t":"2026-10-15T13:30:00Z","v":307237,"vw":219.420544},{"c":215.18,"h":221.12,"l":213.34,"n":3279,"o":220.26,"t":"2026-10-15T13:45:00Z","v":176099,"vw":216.33642},{"c":212.6,"h":216.76,"l":212.35,"n":3201,"o":215.16,"t":"2026-10-15T14:00:00Z","v":183702,"vw":214.957753},{"c":215.33,"h":216.5,"l":212.58,"n":1918,"o":212.58,"t":"2026-10-15T14:15:00Z","v":102870,"vw":215.026344},{"c":219.34,"h":219.63,"l":214.3975,"n":1908,"o":215.355,"t":"2026-10-15T14:30:00Z","v":111479,"vw":217.042799},{"c":223.02,"h":223.23,"l":219.62,"n":1549,"o":219.62,"t":"2026-10-15T14:45:00Z","v":68845,"vw":220.841151},{"c":224.035,"h":224.58,"l":221.195,"n":2063,"o":223.02,"t":"2026-10-15T15:00:00Z","v":99808,"vw":222.769741},{"c":223.02,"h":225.51,"l":222.715,"n":1719,"o":224.055,"t":"2026-10-15T15:15:00Z","v":82209,"vw":224.318284},{"c":221.72,"h":223.54,"l":221.34,"n":1640,"o":223.34,"t":"2026-10-15T15:30:00Z","v":61655,"vw":222.183565},{"c":224.15,"h":224.15,"l":221.13,"n":1467,"o":221.48,"t":"2026-10-15T15:45:00Z","v":60791,"vw":221.896746},{"c":223.22,"h":224.42,"l":221.96,"n":1309,"o":224.05,"t":"2026-10-15T16:00:00Z","v":54410,"vw":222.753681},{"c":222.225,"h":223.08,"l":222.01,"n":969,"o":223.055,"t":"2026-10-15T16:15:00Z","v":36932,"vw":222.549696},{"c":224.755,"h":225.1525,"l":222.16,"n":1041,"o":222.23,"t":"2026-10-15T16:30:00Z","v":40767,"vw":223.484595},{"c":223.89,"h":224.825,"l":222.98,"n":1114,"o":224.825,"t":"2026-10-15T16:45:00Z","v":88680,"vw":223.475661},{"c":224.66,"h":225.23,"l":222.96,"n":914,"o":223.72,"t":"2026-10-15T17:00:00Z","v":29257,"vw":223.760416},{"c":224.7425,"h":225.7399,"l":224.7,"n":971,"o":224.96,"t":"2026-10-15T17:15:00Z","v":35407,"vw":225.274276},{"c":225.67,"h":225.94,"l":224.55,"n":1290,"o":224.77,"t":"2026-10-15T17:30:00Z","v":56954,"vw":225.124889},{"c":225.62,"h":226.33,"l":225.4525,"n":1296,"o":225.67,"t":"2026-10-15T17:45:00Z","v":40132,"vw":225.827832},{"c":224.61,"h":225.58,"l":224.145,"n":1235,"o":225.58,"t":"2026-10-15T18:00:00Z","v":35931,"vw":224.707998},{"c":225.12,"h":225.71,"l":224.39,"n":1284,"o":224.61,"t":"2026-10-15T18:15:00Z","v":71224,"vw":224.920036},{"c":224.835,"h":225.11,"l":223.73,"n":1245,"o":225.11,"t":"2026-10-15T18:30:00Z","v":70594,"vw":224.220937},{"c":225.42,"h":225.585,"l":224.5203,"n":946,"o":224.85,"t":"2026-10-15T18:45:00Z","v":30028,"vw":225.028276},{"c":227.18,"h":227.18,"l":225.28,"n":1154,"o":225.35,"t":"2026-10-15T19:00:00Z","v":35008,"vw":226.191973},{"c":228.23,"h":229.23,"l":227.09,"n":1605,"o":227.09,"t":"2026-10-15T19:15:00Z","v":62318,"vw":228.635217},{"c":228.87,"h":230.57,"l":227.68,"n":2595,"o":228.06,"t":"2026-10-15T19:30:00Z","v":136073,"vw":229.225794},{"c":228.74,"h":229.19,"l":227.67,"n":5736,"o":228.75,"t":"2026-10-15T19:45:00Z","v":299501,"vw":228.543978},{"c":228.52,"h":228.52,"l":228.52,"n":75,"o":228.52,"t":"2026-10-15T20:00:00Z","v":173574,"vw":228.52},{"c":227.02,"h":227.02,"l":227.02,"n":6,"o":227.02,"t":"2026-10-16T11:15:00Z","v":366,"vw":227.02},{"c":226.1,"h":227,"l":226.1,"n":14,"o":227,"t":"2026-10-16T11:30:00Z","v":1192,"vw":226.467187},{"c":226.2,"h":226.2,"l":226.2,"n":11,"o":226.2,"t":"2026-10-16T11:45:00Z","v":961,"vw":226.2},{"c":226.42,"h":227.01,"l":226.42,"n":10,"o":227.01,"t":"2026-10-16T12:15:00Z","v":649,"vw":226.5725},{"c":226,"h":226,"l":226,"n":6,"o":226,"t":"2026-10-16T12:45:00Z","v":216,"vw":226},{"c":223.48,"h":225.79,"l":219.08,"n":965,"o":224.395,"t":"2026-10-16T13:30:00Z","v":48186,"vw":222.573718},{"c":220.52,"h":223.99,"l":219.03,"n":1104,"o":223.215,"t":"2026-10-16T13:45:00Z","v":46635,"vw":221.683739},{"c":221.89,"h":222.17,"l":220.43,"n":1071,"o":221.17,"t":"2026-10-16T14:00:00Z","v":40802,"vw":221.587687},{"c":221.86,"h":222.8,"l":221.39,"n":888,"o":221.93,"t":"2026-10-16T14:15:00Z","v":40998,"vw":222.029624},{"c":222.17,"h":223.85,"l":221.36,"n":1023,"o":221.7,"t":"2026-10-16T14:30:00Z","v":44683,"vw":222.696117},{"c":222.28,"h":223.345,"l":221.63,"n":940,"o":222.6504,"t":"2026-10-16T14:45:00Z","v":39524,"vw":222.299191},{"c":219.39,"h":222.45,"l":218.785,"n":1016,"o":222.45,"t":"2026-10-16T15:00:00Z","v":38965,"vw":220.338317},{"c":220.875,"h":221.97,"l":219.39,"n":978,"o":219.39,"t":"2026-10-16T15:15:00Z","v":44388,"vw":220.600235},{"c":220.985,"h":221.91,"l":220.685,"n":1031,"o":220.87,"t":"2026-10-16T15:30:00Z","v":40238,"vw":221.177906},{"c":220.46,"h":221.63,"l":220.37,"n":978,"o":221,"t":"2026-10-16T15:45:00Z","v":27614,"vw":220.868333},{"c":221.485,"h":221.49,"l":220.2,"n":812,"o":220.37,"t":"2026-10-16T16:00:00Z","v":22309,"vw":220.743777},{"c":221.64,"h":221.77,"l":220.7675,"n":696,"o":221.61,"t":"2026-10-16T16:15:00Z","v":21534,"vw":221.462188},{"c":220.89,"h":222.275,"l":220.605,"n":725,"o":221.65,"t":"2026-10-16T16:30:00Z","v":19156,"vw":221.330216},{"c":220.77,"h":221.16,"l":219.87,"n":839,"o":221.16,"t":"2026-10-16T16:45:00Z","v":31958,"vw":220.474146},{"c":219.77,"h":220.77,"l":219.285,"n":896,"o":220.7675,"t":"2026-10-16T17:00:00Z","v":85528,"vw":219.675239},{"c":220.2,"h":220.305,"l":218.72,"n":768,"o":219.72,"t":"2026-10-16T17:15:00Z","v":28409,"vw":219.548256},{"c":221.06,"h":221.48,"l":219.91,"n":737,"o":220.14,"t":"2026-10-16T17:30:00Z","v":25382,"vw":220.466425},{"c":219.415,"h":221.13,"l":219.28,"n":692,"o":221.04,"t":"2026-10-16T17:45:00Z","v":16908,"vw":219.914596},{"c":218.635,"h":219.99,"l":218.37,"n":1303,"o":219.62,"t":"2026-10-16T18:00:00Z","v":123658,"vw":218.744323},{"c":219.2,"h":219.2,"l":217.93,"n":828,"o":218.72,"t":"2026-10-16T18:15:00Z","v":26662,"vw":218.372455},{"c":217.735,"h":218.9173,"l":217.25,"n":864,"o":218.9,"t":"2026-10-16T18:30:00Z","v":48533,"vw":218.379953},{"c":216.95,"h":217.765,"l":216.58,"n":1109,"o":217.52,"t":"2026-10-16T18:45:00Z","v":47923,"vw":216.999697},{"c":217.59,"h":217.83,"l":215.685,"n":1223,"o":216.995,"t":"2026-10-16T19:00:00Z","v":41258,"vw":216.885824},{"c":217.21,"h":217.78,"l":216.405,"n":1403,"o":217.44,"t":"2026-10-16T19:15:00Z","v":48625,"vw":217.123349},{"c":214.62,"h":217.27,"l":214.14,"n":2828,"o":217.27,"t":"2026-10-16T19:30:00Z","v":119029,"vw":215.194689},{"c":214.77,"h":215.57,"l":213.95,"n":4885,"o":214.62,"t":"2026-10-16T19:45:00Z","v":247593,"vw":214.752814},{"c":214.83,"h":214.83,"l":214.83,"n":66,"o":214.83,"t":"2026-10-16T20:00:00Z","v":216213,"vw":214.83},{"c":214.4167,"h":214.4167,"l":214.4167,"n":2,"o":214.4167,"t":"2026-10-16T22:00:00Z","v":185,"vw":214.4167},{"c":214.83,"h":214.83,"l":214.83,"n":1,"o":214.83,"t":"2026-10-16T22:45:00Z","v":470,"vw":214.83},{"c":223.59,"h":223.59,"l":223.59,"n":12,"o":223.59,"t":"2026-10-19T08:00:00Z","v":382,"vw":223.59},{"c":222.07,"h":222.07,"l":222,"n":8,"o":222,"t":"2026-10-19T12:15:00Z","v":278,"vw":222.035},{"c":225.5,"h":225.5,"l":225.5,"n":1,"o":225.5,"t":"2026-10-19T13:00:00Z","v":125,"vw":225.5},{"c":221.21,"h":223.49,"l":219.71,"n":1181,"o":221.85,"t":"2026-10-19T13:30:00Z","v":69070,"vw":221.429903},{"c":219.39,"h":222.53,"l":218.41,"n":928,"o":220.72,"t":"2026-10-19T13:45:00Z","v":42580,"vw":220.880855},{"c":220.4,"h":220.4,"l":217.17,"n":950,"o":218.9,"t":"2026-10-19T14:00:00Z","v":50988,"vw":218.81656},{"c":220.965,"h":221.73,"l":220.47,"n":956,"o":220.61,"t":"2026-10-19T14:15:00Z","v":43667,"vw":221.120866},{"c":220.21,"h":221.3,"l":218.78,"n":1065,"o":221.245,"t":"2026-10-19T14:30:00Z","v":51799,"vw":219.904341},{"c":219.63,"h":221.135,"l":219.52,"n":1014,"o":220.215,"t":"2026-10-19T14:45:00Z","v":44649,"vw":220.219768},{"c":221.01,"h":221.19,"l":219.74,"n":950,"o":219.74,"t":"2026-10-19T15:00:00Z","v":34080,"vw":220.515374},{"c":221.8,"h":221.88,"l":220.45,"n":1387,"o":221.125,"t":"2026-10-19T15:15:00Z","v":44455,"vw":221.339486},{"c":220.95,"h":221.66,"l":220.55,"n":1009,"o":221.21,"t":"2026-10-19T15:30:00Z","v":41519,"vw":220.981089},{"c":220.255,"h":221.02,"l":220.24,"n":746,"o":221.02,"t":"2026-10-19T15:45:00Z","v":22064,"vw":220.677097},{"c":220.635,"h":220.85,"l":219.29,"n":667,"o":220.26,"t":"2026-10-19T16:00:00Z","v":23362,"vw":219.91882},{"c":219.72,"h":220.735,"l":219.01,"n":825,"o":220.46,"t":"2026-10-19T16:15:00Z","v":25642,"vw":219.768916},{"c":219.26,"h":219.75,"l":218.71,"n":648,"o":219.56,"t":"2026-10-19T16:30:00Z","v":16727,"vw":219.061929},{"c":218.47,"h":219.25,"l":217.67,"n":623,"o":219.25,"t":"2026-10-19T16:45:00Z","v":16960,"vw":218.304075},{"c":217.32,"h":218.36,"l":216.83,"n":902,"o":218.2,"t":"2026-10-19T17:00:00Z","v":28414,"vw":217.536634},{"c":216.92,"h":217.845,"l":216.8401,"n":798,"o":217.16,"t":"2026-10-19T17:15:00Z","v":21846,"vw":217.349095},{"c":216.385,"h":217.27,"l":216.08,"n":946,"o":217.13,"t":"2026-10-19T17:30:00Z","v":29952,"vw":216.906674},{"c":216.08,"h":216.225,"l":215.22,"n":736,"o":216.21,"t":"2026-10-19T17:45:00Z","v":18239,"vw":215.732034},{"c":216.1,"h":216.48,"l":215.53,"n":810,"o":216.27,"t":"2026-10-19T18:00:00Z","v":21219,"vw":216.176709},{"c":215.79,"h":216.43,"l":215.445,"n":981,"o":215.96,"t":"2026-10-19T18:15:00Z","v":35278,"vw":216.085278},{"c":216.31,"h":216.57,"l":215.6325,"n":908,"o":215.72,"t":"2026-10-19T18:30:00Z","v":26683,"vw":216.009286},{"c":216.16,"h":216.57,"l":215.97,"n":788,"o":216.53,"t":"2026-10-19T18:45:00Z","v":24071,"vw":216.281197},{"c":215.87,"h":216.76,"l":215.57,"n":1094,"o":216.25,"t":"2026-10-19T19:00:00Z","v":42448,"vw":216.282274},{"c":216.84,"h":217.525,"l":215.77,"n":1198,"o":215.77,"t":"2026-10-19T19:15:00Z","v":37079,"vw":216.698779},{"c":217.16,"h":218.03,"l":216.67,"n":1452,"o":216.94,"t":"2026-10-19T19:30:00Z","v":47011,"vw":217.405436},{"c":215.43,"h":217.19,"l":215.085,"n":4824,"o":217.18,"t":"2026-10-19T19:45:00Z","v":221078,"vw":215.599415},{"c":215.41,"h":215.41,"l":215.41,"n":87,"o":215.41,"t":"2026-10-19T20:00:00Z","v":261550,"vw":215.41},{"c":206.31,"h":210.595,"l":205.6167,"n":1526,"o":210.565,"t":"2026-10-20T13:30:00Z","v":73226,"vw":207.953043},{"c":210.395,"h":211.14,"l":205.63,"n":871,"o":205.82,"t":"2026-10-20T13:45:00Z","v":35594,"vw":207.619004},{"c":212.87,"h":212.88,"l":210.075,"n":1241,"o":210.41,"t":"2026-10-20T14:00:00Z","v":77367,"vw":211.838665},{"c":215.24,"h":215.32,"l":212.24,"n":1051,"o":213.38,"t":"2026-10-20T14:15:00Z","v":65112,"vw":213.578303},{"c":213.67,"h":216.82,"l":213.21,"n":700,"o":215.72,"t":"2026-10-20T14:30:00Z","v":35369,"vw":214.125199},{"c":214.51,"h":215.7699,"l":213.51,"n":937,"o":214.125,"t":"2026-10-20T14:45:00Z","v":44302,"vw":214.35277},{"c":211.82,"h":215.3369,"l":211.08,"n":884,"o":214.47,"t":"2026-10-20T15:00:00Z","v":34220,"vw":213.604692},{"c":212.875,"h":213.46,"l":211.96,"n":678,"o":211.96,"t":"2026-10-20T15:15:00Z","v":24252,"vw":212.954887},{"c":212.56,"h":212.59,"l":211.085,"n":861,"o":212.565,"t":"2026-10-20T15:30:00Z","v":35086,"vw":211.881249},{"c":213.38,"h":213.62,"l":212.025,"n":459,"o":212.3775,"t":"2026-10-20T15:45:00Z","v":18494,"vw":213.052174},{"c":212.65,"h":213.7799,"l":212.64,"n":453,"o":213.33,"t":"2026-10-20T16:00:00Z","v":11010,"vw":213.172603},{"c":212.51,"h":212.66,"l":211.59,"n":611,"o":212.66,"t":"2026-10-20T16:15:00Z","v":17295,"vw":211.978715},{"c":211.7358,"h":212.8775,"l":211.495,"n":427,"o":212.4975,"t":"2026-10-20T16:30:00Z","v":8183,"vw":212.355242},{"c":211.135,"h":212.43,"l":211,"n":498,"o":211.78,"t":"2026-10-20T16:45:00Z","v":13481,"vw":211.726015},{"c":211.76,"h":211.87,"l":211.175,"n":468,"o":211.4,"t":"2026-10-20T17:00:00Z","v":13969,"vw":211.610769},{"c":211.9,"h":212.09,"l":211.6201,"n":397,"o":211.625,"t":"2026-10-20T17:15:00Z","v":10388,"vw":211.88048},{"c":211.92,"h":212.31,"l":211.905,"n":426,"o":212,"t":"2026-10-20T17:30:00Z","v":9685,"vw":212.092231},{"c":212.425,"h":212.62,"l":211.7,"n":596,"o":211.79,"t":"2026-10-20T17:45:00Z","v":17457,"vw":212.160418},{"c":212.39,"h":213.51,"l":212.39,"n":736,"o":212.72,"t":"2026-10-20T18:00:00Z","v":37558,"vw":213.052157},{"c":212.6035,"h":212.6035,"l":211.9,"n":402,"o":212.335,"t":"2026-10-20T18:15:00Z","v":12346,"vw":212.292476},{"c":211.485,"h":212.56,"l":211.46,"n":506,"o":212.56,"t":"2026-10-20T18:30:00Z","v":13296,"vw":211.948343},{"c":211.69,"h":212.13,"l":211.45,"n":624,"o":211.65,"t":"2026-10-20T18:45:00Z","v":19193,"vw":211.801098},{"c":212.24,"h":212.49,"l":211.57,"n":596,"o":211.57,"t":"2026-10-20T19:00:00Z","v":17414,"vw":212.089956},{"c":212.07,"h":212.42,"l":211.88,"n":994,"o":212.4092,"t":"2026-10-20T19:15:00Z","v":31064,"vw":212.151541},{"c":211.93,"h":212.64,"l":211.48,"n":1689,"o":211.99,"t":"2026-10-20T19:30:00Z","v":57534,"vw":211.99664},{"c":211.11,"h":211.96,"l":210.78,"n":4297,"o":211.96,"t":"2026-10-20T19:45:00Z","v":181100,"vw":211.160159},{"c":211.14,"h":211.3,"l":211.09,"n":59,"o":211.09,"t":"2026-10-20T20:00:00Z","v":226220,"vw":211.140109},{"c":215.37,"h":215.37,"l":215.37,"n":9,"o":215.37,"t":"2026-10-20T21:15:00Z","v":196,"vw":215.37},{"c":217.01,"h":217.01,"l":217.01,"n":4,"o":217.01,"t":"2026-10-20T22:15:00Z","v":171,"vw":217.01},{"c":217.9625,"h":218.49,"l":217.5,"n":15,"o":217.5,"t":"2026-10-21T12:30:00Z","v":945,"vw":217.870736},{"c":217.9627,"h":218.1125,"l":217.9625,"n":5,"o":218.1125,"t":"2026-10-21T12:45:00Z","v":500,"vw":217.995944},{"c":218.02,"h":218.02,"l":218.02,"n":3,"o":218.02,"t":"2026-10-21T13:00:00Z","v":146,"vw":218.02},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-21T13:15:00Z","v":100,"vw":219},{"c":214.88,"h":220.69,"l":214.61,"n":1223,"o":220.69,"t":"2026-10-21T13:30:00Z","v":69792,"vw":216.178326},{"c":215.055,"h":215.83,"l":213.87,"n":699,"o":213.87,"t":"2026-10-21T13:45:00Z","v":31842,"vw":215.133762},{"c":213.695,"h":215.5,"l":213.19,"n":1408,"o":215.05,"t":"2026-10-21T14:00:00Z","v":132504,"vw":214.5827},{"c":215.2678,"h":215.4499,"l":213.37,"n":769,"o":213.65,"t":"2026-10-21T14:15:00Z","v":31087,"vw":214.334606},{"c":215.17,"h":216.11,"l":214.39,"n":840,"o":214.41,"t":"2026-10-21T14:30:00Z","v":35459,"vw":215.686973},{"c":215.69,"h":216.385,"l":215.365,"n":701,"o":215.56,"t":"2026-10-21T14:45:00Z","v":27595,"vw":215.876369},{"c":215.62,"h":216.37,"l":215.47,"n":621,"o":215.94,"t":"2026-10-21T15:00:00Z","v":17768,"vw":215.974296},{"c":215.54,"h":216.18,"l":214.71,"n":928,"o":215.82,"t":"2026-10-21T15:15:00Z","v":38352,"vw":215.594282},{"c":216.41,"h":216.41,"l":215.35,"n":701,"o":215.54,"t":"2026-10-21T15:30:00Z","v":62900,"vw":215.584095},{"c":216.85,"h":216.939,"l":216.235,"n":551,"o":216.295,"t":"2026-10-21T15:45:00Z","v":21256,"vw":216.581788},{"c":216.1101,"h":216.85,"l":216.08,"n":677,"o":216.85,"t":"2026-10-21T16:00:00Z","v":15957,"vw":216.496703},{"c":215.925,"h":217.01,"l":215.86,"n":579,"o":216.395,"t":"2026-10-21T16:15:00Z","v":11037,"vw":216.383698},{"c":216.575,"h":218.14,"l":215.56,"n":871,"o":216.06,"t":"2026-10-21T16:30:00Z","v":24671,"vw":216.532336},{"c":216.26,"h":216.83,"l":216.01,"n":490,"o":216.555,"t":"2026-10-21T16:45:00Z","v":22357,"vw":216.430441},{"c":216.7,"h":217.0999,"l":216.02,"n":849,"o":216.185,"t":"2026-10-21T17:00:00Z","v":40554,"vw":216.65761},{"c":216.2018,"h":216.75,"l":215.56,"n":918,"o":216.7,"t":"2026-10-21T17:15:00Z","v":33406,"vw":216.169848},{"c":215.06,"h":216.21,"l":215,"n":827,"o":216.21,"t":"2026-10-21T17:30:00Z","v":23507,"vw":215.386086},{"c":215.36,"h":215.45,"l":214.51,"n":515,"o":215.01,"t":"2026-10-21T17:45:00Z","v":17711,"vw":215.033531},{"c":215.815,"h":215.95,"l":214.86,"n":896,"o":215.05,"t":"2026-10-21T18:00:00Z","v":32080,"vw":215.317295},{"c":215.68,"h":216.16,"l":215.31,"n":741,"o":216.08,"t":"2026-10-21T18:15:00Z","v":24663,"vw":215.854142},{"c":215.83,"h":216.23,"l":215.3,"n":707,"o":215.85,"t":"2026-10-21T18:30:00Z","v":18907,"vw":215.75281},{"c":215.32,"h":216.46,"l":215.16,"n":1260,"o":215.915,"t":"2026-10-21T18:45:00Z","v":44514,"vw":215.860907},{"c":214.255,"h":215.29,"l":213.475,"n":1397,"o":215.29,"t":"2026-10-21T19:00:00Z","v":47077,"vw":214.391204},{"c":215.415,"h":215.415,"l":214.17,"n":1252,"o":214.31,"t":"2026-10-21T19:15:00Z","v":44662,"vw":214.972268},{"c":216.27,"h":216.29,"l":215.265,"n":1460,"o":215.54,"t":"2026-10-21T19:30:00Z","v":51663,"vw":215.634345},{"c":216.23,"h":216.55,"l":215.15,"n":4691,"o":216.19,"t":"2026-10-21T19:45:00Z","v":192583,"vw":216.054367},{"c":215.8,"h":216.34,"l":215.8,"n":77,"o":216.1,"t":"2026-10-21T20:00:00Z","v":221797,"vw":216.100117},{"c":215,"h":215,"l":215,"n":4,"o":215,"t":"2026-10-21T20:45:00Z","v":300,"vw":215},{"c":213.57,"h":214,"l":213.57,"n":19,"o":214,"t":"2026-10-21T21:00:00Z","v":1104,"vw":213.719413},{"c":214,"h":214,"l":214,"n":10,"o":214,"t":"2026-10-21T21:15:00Z","v":538,"vw":214},{"c":203.27,"h":203.27,"l":203.22,"n":9,"o":203.22,"t":"2026-10-22T13:15:00Z","v":540,"vw":203.252958},{"c":200.07,"h":204.265,"l":199.32,"n":2313,"o":204.01,"t":"2026-10-22T13:30:00Z","v":168013,"vw":200.725806},{"c":203.04,"h":204,"l":198,"n":2115,"o":199.63,"t":"2026-10-22T13:45:00Z","v":121028,"vw":200.553208},{"c":200.5,"h":205.18,"l":200.37,"n":1700,"o":203.34,"t":"2026-10-22T14:00:00Z","v":100808,"vw":203.98378},{"c":197.365,"h":201.1228,"l":196.42,"n":2140,"o":200.35,"t":"2026-10-22T14:15:00Z","v":160760,"vw":198.228568},{"c":199.06,"h":199.89,"l":196.72,"n":1380,"o":197.18,"t":"2026-10-22T14:30:00Z","v":73240,"vw":197.645163},{"c":198.225,"h":199.06,"l":197.5,"n":884,"o":199.06,"t":"2026-10-22T14:45:00Z","v":27763,"vw":198.294129},{"c":196.4,"h":198.42,"l":196.4,"n":1667,"o":198.405,"t":"2026-10-22T15:00:00Z","v":47099,"vw":197.460669},{"c":198.44,"h":199.22,"l":196.5,"n":1550,"o":196.5,"t":"2026-10-22T15:15:00Z","v":78861,"vw":198.423201},{"c":197.495,"h":198.975,"l":197.34,"n":1729,"o":198.44,"t":"2026-10-22T15:30:00Z","v":90103,"vw":198.252735},{"c":198.345,"h":198.465,"l":196.7,"n":1295,"o":197.495,"t":"2026-10-22T15:45:00Z","v":57824,"vw":197.667111},{"c":198.37,"h":199.4621,"l":197.49,"n":1115,"o":198.3725,"t":"2026-10-22T16:00:00Z","v":50178,"vw":198.22752},{"c":198.2,"h":198.83,"l":197.86,"n":960,"o":198.505,"t":"2026-10-22T16:15:00Z","v":33010,"vw":198.326933},{"c":196.5,"h":198.14,"l":196.5,"n":1101,"o":198.14,"t":"2026-10-22T16:30:00Z","v":47862,"vw":197.221158},{"c":197.44,"h":197.44,"l":195.58,"n":1150,"o":196.62,"t":"2026-10-22T16:45:00Z","v":49110,"vw":196.251131},{"c":196.335,"h":197.29,"l":195.87,"n":1023,"o":197.29,"t":"2026-10-22T17:00:00Z","v":44006,"vw":196.239858},{"c":196.34,"h":196.79,"l":195.8601,"n":1268,"o":196.37,"t":"2026-10-22T17:15:00Z","v":43889,"vw":196.257812},{"c":196.3,"h":197.44,"l":196.16,"n":992,"o":196.49,"t":"2026-10-22T17:30:00Z","v":33242,"vw":196.58431},{"c":196,"h":196.43,"l":195.74,"n":1130,"o":196.37,"t":"2026-10-22T17:45:00Z","v":103955,"vw":196.028652},{"c":195.08,"h":195.795,"l":194.69,"n":1089,"o":195.78,"t":"2026-10-22T18:00:00Z","v":39241,"vw":195.376369},{"c":194.41,"h":195.67,"l":194.385,"n":1483,"o":194.84,"t":"2026-10-22T18:15:00Z","v":83873,"vw":194.900974},{"c":194.9,"h":195.12,"l":194.17,"n":1370,"o":194.24,"t":"2026-10-22T18:30:00Z","v":56625,"vw":194.578248},{"c":193.885,"h":194.775,"l":193.75,"n":1394,"o":194.775,"t":"2026-10-22T18:45:00Z","v":55258,"vw":194.270413},{"c":194.48,"h":194.82,"l":193.21,"n":2325,"o":193.77,"t":"2026-10-22T19:00:00Z","v":116150,"vw":193.846827},{"c":195.04,"h":195.2,"l":193.56,"n":2749,"o":194.41,"t":"2026-10-22T19:15:00Z","v":133284,"vw":194.616477},{"c":193.98,"h":195.02,"l":193.34,"n":3418,"o":195.02,"t":"2026-10-22T19:30:00Z","v":158859,"vw":194.075473},{"c":196.16,"h":196.68,"l":193.52,"n":8919,"o":193.97,"t":"2026-10-22T19:45:00Z","v":391271,"vw":195.622292},{"c":196.11,"h":196.11,"l":196.11,"n":43,"o":196.11,"t":"2026-10-22T20:00:00Z","v":194689,"vw":196.11},{"c":196.11,"h":196.11,"l":195.98,"n":17,"o":195.98,"t":"2026-10-22T20:45:00Z","v":455,"vw":196.050856},{"c":195.82,"h":195.86,"l":195.82,"n":18,"o":195.86,"t":"2026-10-22T21:45:00Z","v":1008,"vw":195.82625},{"c":196.06,"h":196.06,"l":196.06,"n":1,"o":196.06,"t":"2026-10-22T23:15:00Z","v":126,"vw":196.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7741733853461368,"strike":263.66642235104956,"iv":0.7434028765951265,"gamma":0.004319102764242837,"theta":-0.12523022681782078,"vega":0.09640676621868859,"rho":0.013704443608870446,"breakevenPct":35.387430244004754},{"delta":0.15,"premium":2.800074183976261,"strike":246.23145400593472,"iv":0.6985569732937685,"gamma":0.005989910979228486,"theta":-0.15726765578635013,"vega":0.12759436201780416,"rho":0.02048612864201366,"breakevenPct":27.018019070647238},{"delta":0.2,"premium":4.066011235955056,"strike":238.50187265917603,"iv":0.7228490636704119,"gamma":0.006994756554307116,"theta":-0.1960756554307116,"vega":0.15434569288389513,"rho":0.02716134169807362,"breakevenPct":23.721250584071758},{"delta":0.25,"premium":5.272270114942529,"strike":229.33908045977012,"iv":0.7032764367816092,"gamma":0.008185919540229885,"theta":-0.21730689655172414,"vega":0.17538045977011493,"rho":0.03387380274720047,"breakevenPct":19.663037118592598},{"delta":0.3,"premium":6.601293103448276,"strike":222.1551724137931,"iv":0.6910637931034483,"gamma":0.009119827586206896,"theta":-0.23368620689655173,"vega":0.19147241379310345,"rho":0.040530700743199005,"breakevenPct":16.676765029705894},{"delta":0.35,"premium":8.179347826086955,"strike":216.19565217391303,"iv":0.691204347826087,"gamma":0.009666304347826086,"theta":-0.24879565217391306,"vega":0.20322391304347825,"rho":0.04701908624704364,"breakevenPct":14.442007548709576},{"delta":0.4,"premium":9.86413043478261,"strike":210.76086956521738,"iv":0.6966391304347826,"gamma":0.010046739130434783,"theta":-0.2633608695652174,"vega":0.21311521739130435,"rho":0.053435252111393744,"breakevenPct":12.529327756809133},{"delta":0.45,"premium":11.672090628218333,"strike":205.57157569515962,"iv":0.6928387229660145,"gamma":0.010277136972193615,"theta":-0.2675699279093718,"vega":0.2171570545829042,"rho":0.05976864308386612,"breakevenPct":10.804685465356501},{"delta":0.5,"premium":13.500102986611742,"strike":200.42224510813594,"iv":0.6875349124613801,"gamma":0.010483110195674564,"theta":-0.27009309989701336,"vega":0.22024665293511844,"rho":0.06608855907393979,"breakevenPct":9.11065392979072},{"delta":0.55,"premium":15.844072657743787,"strike":195.61185468451242,"iv":0.6968416826003825,"gamma":0.010236711281070746,"theta":-0.27240630975143404,"vega":0.21856921606118546,"rho":0.07204540581576444,"breakevenPct":7.852661094693571},{"delta":0.6,"premium":18.68688362919132,"strike":190.70019723865877,"iv":0.715829191321499,"gamma":0.009770019723865878,"theta":-0.27381794871794873,"vega":0.21331222879684417,"rho":0.07763161333917863,"breakevenPct":6.797450202922621},{"delta":0.65,"premium":21.103112840466927,"strike":185.82684824902722,"iv":0.7039270428015564,"gamma":0.009533073929961089,"theta":-0.2595608949416342,"vega":0.20440408560311285,"rho":0.0835403002270246,"breakevenPct":5.544201310565214},{"delta":0.7,"premium":23.93874501992032,"strike":180.86653386454185,"iv":0.6970318725099602,"gamma":0.009003984063745021,"theta":-0.24281155378486058,"vega":0.19188764940239045,"rho":0.0891248524548896,"breakevenPct":4.4605115191584925},{"delta":0.75,"premium":28.06252955082742,"strike":175.11820330969266,"iv":0.7179728132387707,"gamma":0.008021276595744682,"theta":-0.23013640661938534,"vega":0.1755404255319149,"rho":0.0937460207161508,"breakevenPct":3.6319151588901852},{"delta":0.8,"premium":33.16257485029941,"strike":168.50299401197606,"iv":0.7425365269461078,"gamma":0.006830538922155688,"theta":-0.21095868263473053,"vega":0.15450958083832333,"rho":0.097592422983814,"breakevenPct":2.859108875994817},{"delta":0.85,"premium":38.61811023622047,"strike":161.50918635170603,"iv":0.7493635170603675,"gamma":0.005641469816272967,"theta":-0.17985511811023627,"vega":0.12849895013123364,"rho":0.1011613352220251,"breakevenPct":2.0745162643713706},{"delta":0.9,"premium":46.53515625,"strike":152.2265625,"iv":0.77316328125,"gamma":0.004056249999999999,"theta":-0.14287578125,"vega":0.09676015624999999,"rho":0.10279550781747285,"breakevenPct":1.3780060950729336}],"put":[{"delta":0.1,"premium":2.1517948717948716,"strike":153.25641025641025,"iv":0.7512641025641026,"gamma":0.004221025641025641,"theta":-0.12293179487179487,"vega":0.09681794871794872,"rho":-0.01760295434204089,"breakevenPct":22.92940151758881},{"delta":0.15,"premium":3.509885931558935,"strike":161.7490494296578,"iv":0.7426163498098859,"gamma":0.005714828897338403,"theta":-0.16097794676806085,"vega":0.12867718631178707,"rho":-0.026589778015718383,"breakevenPct":19.290439917321816},{"delta":0.2,"premium":5.07238307349666,"strike":168.66369710467706,"iv":0.7381926503340758,"gamma":0.006812917594654789,"theta":-0.1918140311804009,"vega":0.15434699331848553,"rho":-0.03572992284090465,"breakevenPct":16.560586539232684},{"delta":0.25,"premium":6.79440389294404,"strike":174.6228710462287,"iv":0.7391374695863747,"gamma":0.0077396593673965935,"theta":-0.21760462287104623,"vega":0.17554793187347933,"rho":-0.04496814559373761,"breakevenPct":14.399435298742903},{"delta":0.3,"premium":8.71323851203501,"strike":180.18599562363238,"iv":0.7386680525164113,"gamma":0.008526039387308533,"theta":-0.237427352297593,"vega":0.19213522975929978,"rho":-0.054352507918602605,"breakevenPct":12.540672696318797},{"delta":0.35,"premium":10.641497975708502,"strike":185.60728744939271,"iv":0.7258716599190284,"gamma":0.009236437246963563,"theta":-0.24747894736842105,"vega":0.20451740890688258,"rho":-0.06374432323506557,"breakevenPct":10.759058719940727},{"delta":0.4,"premium":13.0008,"strike":190.66,"iv":0.7293228,"gamma":0.0095792,"theta":-0.2583456,"vega":0.2133392,"rho":-0.07345155769380396,"breakevenPct":9.385290217280426},{"delta":0.45,"premium":15.043333333333331,"strike":195.66666666666666,"iv":0.70712,"gamma":0.0101,"theta":-0.25536666666666663,"vega":0.21849333333333334,"rho":-0.08291288791611383,"breakevenPct":7.87344010336972},{"delta":0.5,"premium":18.07962765957447,"strike":200.75531914893617,"iv":0.7162967021276596,"gamma":0.010069787234042553,"theta":-0.25923925531914893,"vega":0.2200072340425532,"rho":-0.09311894530031474,"breakevenPct":6.826639044495712},{"delta":0.55,"premium":21.457287234042557,"strike":206.0744680851064,"iv":0.720498829787234,"gamma":0.009857021276595745,"theta":-0.2559945744680851,"vega":0.2172412765957447,"rho":-0.10357163614272273,"breakevenPct":5.836386386277752},{"delta":0.6,"premium":24.912390350877192,"strike":211.43640350877192,"iv":0.7212730263157895,"gamma":0.009628179824561404,"theta":-0.2493626096491228,"vega":0.21274375,"rho":-0.1140849696087506,"breakevenPct":4.863810487659521},{"delta":0.65,"premium":28.585635964912278,"strike":216.9188596491228,"iv":0.7123914473684211,"gamma":0.00935405701754386,"theta":-0.23318936403508772,"vega":0.20336875,"rho":-0.12476912084665442,"breakevenPct":3.941026377532121},{"delta":0.7,"premium":33.19393939393939,"strike":223.16017316017314,"iv":0.7123298701298701,"gamma":0.008820779220779222,"theta":-0.21654718614718615,"vega":0.19130562770562773,"rho":-0.13616763535276605,"breakevenPct":3.108112941837314},{"delta":0.75,"premium":39.018168168168174,"strike":230.3903903903904,"iv":0.722551051051051,"gamma":0.007953153153153153,"theta":-0.19860720720720718,"vega":0.17548348348348347,"rho":-0.14849518315934812,"breakevenPct":2.390991419860128},{"delta":0.8,"premium":45.1367867867868,"strike":237.8978978978979,"iv":0.7139174174174174,"gamma":0.0070522522522522505,"theta":-0.1679765765765765,"vega":0.15401201201201198,"rho":-0.16104934312661826,"breakevenPct":1.6825914969340414},{"delta":0.85,"premium":52.748305084745766,"strike":246.77966101694915,"iv":0.7052627118644068,"gamma":0.005918644067796609,"theta":-0.13234915254237287,"vega":0.12813559322033896,"rho":-0.17477646388848597,"breakevenPct":1.0347057369155452},{"delta":0.9,"premium":68.87659090909092,"strike":263.9545454545455,"iv":0.7501677272727273,"gamma":0.004244090909090907,"theta":-0.09872136363636362,"vega":0.09685181818181816,"rho":-0.19518647277241383,"breakevenPct":0.5008902655031393}]},"raw":{"call":[{"delta":0.1,"premium":1.7741733853461368,"strike":263.66642235104956,"iv":0.7434028765951265,"gamma":0.004319102764242837,"theta":-0.12523022681782078,"vega":0.09640676621868859,"rho":0.013704443608870446,"breakevenPct":35.387430244004754},{"delta":0.15,"premium":2.800074183976261,"strike":246.23145400593472,"iv":0.6985569732937685,"gamma":0.005989910979228486,"theta":-0.15726765578635013,"vega":0.12759436201780416,"rho":0.02048612864201366,"breakevenPct":27.018019070647238},{"delta":0.2,"premium":4.066011235955056,"strike":238.50187265917603,"iv":0.7228490636704119,"gamma":0.006994756554307116,"theta":-0.1960756554307116,"vega":0.15434569288389513,"rho":0.02716134169807362,"breakevenPct":23.721250584071758},{"delta":0.25,"premium":5.272270114942529,"strike":229.33908045977012,"iv":0.7032764367816092,"gamma":0.008185919540229885,"theta":-0.21730689655172414,"vega":0.17538045977011493,"rho":0.03387380274720047,"breakevenPct":19.663037118592598},{"delta":0.3,"premium":6.601293103448276,"strike":222.1551724137931,"iv":0.6910637931034483,"gamma":0.009119827586206896,"theta":-0.23368620689655173,"vega":0.19147241379310345,"rho":0.040530700743199005,"breakevenPct":16.676765029705894},{"delta":0.35,"premium":8.179347826086955,"strike":216.19565217391303,"iv":0.691204347826087,"gamma":0.009666304347826086,"theta":-0.24879565217391306,"vega":0.20322391304347825,"rho":0.04701908624704364,"breakevenPct":14.442007548709576},{"delta":0.4,"premium":9.86413043478261,"strike":210.76086956521738,"iv":0.6966391304347826,"gamma":0.010046739130434783,"theta":-0.2633608695652174,"vega":0.21311521739130435,"rho":0.053435252111393744,"breakevenPct":12.529327756809133},{"delta":0.45,"premium":11.672090628218333,"strike":205.57157569515962,"iv":0.6928387229660145,"gamma":0.010277136972193615,"theta":-0.2675699279093718,"vega":0.2171570545829042,"rho":0.05976864308386612,"breakevenPct":10.804685465356501},{"delta":0.5,"premium":13.500102986611742,"strike":200.42224510813594,"iv":0.6875349124613801,"gamma":0.010483110195674564,"theta":-0.27009309989701336,"vega":0.22024665293511844,"rho":0.06608855907393979,"breakevenPct":9.11065392979072},{"delta":0.55,"premium":15.844072657743787,"strike":195.61185468451242,"iv":0.6968416826003825,"gamma":0.010236711281070746,"theta":-0.27240630975143404,"vega":0.21856921606118546,"rho":0.07204540581576444,"breakevenPct":7.852661094693571},{"delta":0.6,"premium":18.68688362919132,"strike":190.70019723865877,"iv":0.715829191321499,"gamma":0.009770019723865878,"theta":-0.27381794871794873,"vega":0.21331222879684417,"rho":0.07763161333917863,"breakevenPct":6.797450202922621},{"delta":0.65,"premium":21.103112840466927,"strike":185.82684824902722,"iv":0.7039270428015564,"gamma":0.009533073929961089,"theta":-0.2595608949416342,"vega":0.20440408560311285,"rho":0.0835403002270246,"breakevenPct":5.544201310565214},{"delta":0.7,"premium":23.93874501992032,"strike":180.86653386454185,"iv":0.6970318725099602,"gamma":0.009003984063745021,"theta":-0.24281155378486058,"vega":0.19188764940239045,"rho":0.0891248524548896,"breakevenPct":4.4605115191584925},{"delta":0.75,"premium":28.06252955082742,"strike":175.11820330969266,"iv":0.7179728132387707,"gamma":0.008021276595744682,"theta":-0.23013640661938534,"vega":0.1755404255319149,"rho":0.0937460207161508,"breakevenPct":3.6319151588901852},{"delta":0.8,"premium":33.16257485029941,"strike":168.50299401197606,"iv":0.7425365269461078,"gamma":0.006830538922155688,"theta":-0.21095868263473053,"vega":0.15450958083832333,"rho":0.097592422983814,"breakevenPct":2.859108875994817},{"delta":0.85,"premium":38.61811023622047,"strike":161.50918635170603,"iv":0.7493635170603675,"gamma":0.005641469816272967,"theta":-0.17985511811023627,"vega":0.12849895013123364,"rho":0.1011613352220251,"breakevenPct":2.0745162643713706},{"delta":0.9,"premium":46.53515625,"strike":152.2265625,"iv":0.77316328125,"gamma":0.004056249999999999,"theta":-0.14287578125,"vega":0.09676015624999999,"rho":0.10279550781747285,"breakevenPct":1.3780060950729336}],"put":[{"delta":0.1,"premium":2.1517948717948716,"strike":153.25641025641025,"iv":0.7512641025641026,"gamma":0.004221025641025641,"theta":-0.12293179487179487,"vega":0.09681794871794872,"rho":-0.01760295434204089,"breakevenPct":22.92940151758881},{"delta":0.15,"premium":3.509885931558935,"strike":161.7490494296578,"iv":0.7426163498098859,"gamma":0.005714828897338403,"theta":-0.16097794676806085,"vega":0.12867718631178707,"rho":-0.026589778015718383,"breakevenPct":19.290439917321816},{"delta":0.2,"premium":5.07238307349666,"strike":168.66369710467706,"iv":0.7381926503340758,"gamma":0.006812917594654789,"theta":-0.1918140311804009,"vega":0.15434699331848553,"rho":-0.03572992284090465,"breakevenPct":16.560586539232684},{"delta":0.25,"premium":6.79440389294404,"strike":174.6228710462287,"iv":0.7391374695863747,"gamma":0.0077396593673965935,"theta":-0.21760462287104623,"vega":0.17554793187347933,"rho":-0.04496814559373761,"breakevenPct":14.399435298742903},{"delta":0.3,"premium":8.71323851203501,"strike":180.18599562363238,"iv":0.7386680525164113,"gamma":0.008526039387308533,"theta":-0.237427352297593,"vega":0.19213522975929978,"rho":-0.054352507918602605,"breakevenPct":12.540672696318797},{"delta":0.35,"premium":10.641497975708502,"strike":185.60728744939271,"iv":0.7258716599190284,"gamma":0.009236437246963563,"theta":-0.24747894736842105,"vega":0.20451740890688258,"rho":-0.06374432323506557,"breakevenPct":10.759058719940727},{"delta":0.4,"premium":13.0008,"strike":190.66,"iv":0.7293228,"gamma":0.0095792,"theta":-0.2583456,"vega":0.2133392,"rho":-0.07345155769380396,"breakevenPct":9.385290217280426},{"delta":0.45,"premium":15.043333333333331,"strike":195.66666666666666,"iv":0.70712,"gamma":0.0101,"theta":-0.25536666666666663,"vega":0.21849333333333334,"rho":-0.08291288791611383,"breakevenPct":7.87344010336972},{"delta":0.5,"premium":18.07962765957447,"strike":200.75531914893617,"iv":0.7162967021276596,"gamma":0.010069787234042553,"theta":-0.25923925531914893,"vega":0.2200072340425532,"rho":-0.09311894530031474,"breakevenPct":6.826639044495712},{"delta":0.55,"premium":21.457287234042557,"strike":206.0744680851064,"iv":0.720498829787234,"gamma":0.009857021276595745,"theta":-0.2559945744680851,"vega":0.2172412765957447,"rho":-0.10357163614272273,"breakevenPct":5.836386386277752},{"delta":0.6,"premium":24.912390350877192,"strike":211.43640350877192,"iv":0.7212730263157895,"gamma":0.009628179824561404,"theta":-0.2493626096491228,"vega":0.21274375,"rho":-0.1140849696087506,"breakevenPct":4.863810487659521},{"delta":0.65,"premium":28.585635964912278,"strike":216.9188596491228,"iv":0.7123914473684211,"gamma":0.00935405701754386,"theta":-0.23318936403508772,"vega":0.20336875,"rho":-0.12476912084665442,"breakevenPct":3.941026377532121},{"delta":0.7,"premium":33.19393939393939,"strike":223.16017316017314,"iv":0.7123298701298701,"gamma":0.008820779220779222,"theta":-0.21654718614718615,"vega":0.19130562770562773,"rho":-0.13616763535276605,"breakevenPct":3.108112941837314},{"delta":0.75,"premium":39.018168168168174,"strike":230.3903903903904,"iv":0.722551051051051,"gamma":0.007953153153153153,"theta":-0.19860720720720718,"vega":0.17548348348348347,"rho":-0.14849518315934812,"breakevenPct":2.390991419860128},{"delta":0.8,"premium":45.1367867867868,"strike":237.8978978978979,"iv":0.7139174174174174,"gamma":0.0070522522522522505,"theta":-0.1679765765765765,"vega":0.15401201201201198,"rho":-0.16104934312661826,"breakevenPct":1.6825914969340414},{"delta":0.85,"premium":52.748305084745766,"strike":246.77966101694915,"iv":0.7052627118644068,"gamma":0.005918644067796609,"theta":-0.13234915254237287,"vega":0.12813559322033896,"rho":-0.17477646388848597,"breakevenPct":1.0347057369155452},{"delta":0.9,"premium":68.87659090909092,"strike":263.9545454545455,"iv":0.7501677272727273,"gamma":0.004244090909090907,"theta":-0.09872136363636362,"vega":0.09685181818181816,"rho":-0.19518647277241383,"breakevenPct":0.5008902655031393}]}},"errors":["fundamentals:provider_http_429"],"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"}}