{"symbol":"MOH","url":"https://intraalpha.com/companies/MOH","capturedAt":"2026-10-22T23:23:56.748Z","state":"ready","quote":{"symbol":"MOH","last_price":216.64,"prev_close":214.9,"regular_close":216.64,"change":1.74,"change_pct":0.8097,"regular_change":1.74,"regular_change_pct":0.8097,"extended_change":0,"extended_change_pct":0,"bid":205,"ask":222.19,"bid_size":100,"ask_size":100,"volume":1815777,"vwap":216.043092,"open":211.68,"high":226,"low":206.7,"close":216.64,"trade_count":35481,"last_trade_at":"2026-10-22T23:00:00.002110318Z","last_quote_at":"2026-10-22T22:56:32.332125816Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:54.950446811-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MOH","fetched_at":"2026-10-22T23:23:56.318483+00:00","name":"Molina Healthcare Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTHCARE PLANS","country":"USA","description":"Molina Healthcare, Inc. provides managed care services to low-income individuals and families under the Medicaid and Medicare programs and through the state insurance marketplaces. The company is headquartered in Long Beach, California.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":11217780000,"ebitda":390000000,"pe_ratio":null,"peg_ratio":0.887,"book_value":80.21,"dividend_per_share":null,"dividend_yield":null,"eps":-0.73,"revenue_ttm":42468999000,"gross_profit_ttm":3579000000,"profit_margin":-0.0002,"operating_margin_ttm":0.014,"return_on_assets_ttm":0.0116,"return_on_equity_ttm":-0.0016,"quarterly_earnings_growth":-0.753,"quarterly_revenue_growth":-0.057,"analyst_target_price":209.12,"analyst_number":1,"beta":0.784,"fifty_two_week_high":244.89,"fifty_two_week_low":121.06,"fifty_day_ma":200.53,"two_hundred_day_ma":184.13,"shares_outstanding":52200000,"forward_pe":18.9,"price_to_sales":0.264,"price_to_book":2.393,"ev_to_revenue":0.111,"ev_to_ebitda":13.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:56.318483+00:00"},"optionObservedAt":"2026-10-22T19:57:29.077Z","bars":[{"c":208,"h":208,"l":206.5,"n":6,"o":206.5,"t":"2026-10-15T08:00:00Z","v":509,"vw":207.231557},{"c":210.69,"h":210.69,"l":210.69,"n":4,"o":210.69,"t":"2026-10-15T13:10:00Z","v":103,"vw":210.69},{"c":210.365,"h":211.5,"l":208,"n":165,"o":210.39,"t":"2026-10-15T13:30:00Z","v":9977,"vw":210.304113},{"c":212.7,"h":212.7,"l":209.36,"n":237,"o":210.365,"t":"2026-10-15T13:35:00Z","v":18591,"vw":210.469692},{"c":211.7,"h":213.46,"l":211.305,"n":211,"o":212.95,"t":"2026-10-15T13:40:00Z","v":5076,"vw":212.379492},{"c":211.11,"h":212.245,"l":211.11,"n":250,"o":212.245,"t":"2026-10-15T13:45:00Z","v":6609,"vw":211.685549},{"c":210.32,"h":211.775,"l":210.26,"n":173,"o":211.1,"t":"2026-10-15T13:50:00Z","v":11252,"vw":211.36358},{"c":210.49,"h":210.97,"l":209.98,"n":192,"o":210.32,"t":"2026-10-15T13:55:00Z","v":13823,"vw":210.498109},{"c":210.78,"h":210.95,"l":210.28,"n":143,"o":210.42,"t":"2026-10-15T14:00:00Z","v":4821,"vw":210.609293},{"c":210.4,"h":211.565,"l":209.86,"n":410,"o":210.41,"t":"2026-10-15T14:05:00Z","v":17650,"vw":210.991469},{"c":210.6975,"h":210.6975,"l":210.21,"n":173,"o":210.395,"t":"2026-10-15T14:10:00Z","v":9695,"vw":210.592769},{"c":210.75,"h":210.75,"l":210.09,"n":116,"o":210.6125,"t":"2026-10-15T14:15:00Z","v":5412,"vw":210.503259},{"c":210.3451,"h":210.75,"l":209.52,"n":297,"o":210.75,"t":"2026-10-15T14:20:00Z","v":14117,"vw":210.139826},{"c":211.14,"h":211.14,"l":210.11,"n":264,"o":210.345,"t":"2026-10-15T14:25:00Z","v":6789,"vw":210.800308},{"c":211.335,"h":211.99,"l":210.96,"n":362,"o":211.375,"t":"2026-10-15T14:30:00Z","v":15657,"vw":211.637731},{"c":210.99,"h":211.27,"l":210.42,"n":180,"o":211.27,"t":"2026-10-15T14:40:00Z","v":4315,"vw":210.885704},{"c":210.95,"h":211.38,"l":210.66,"n":124,"o":210.935,"t":"2026-10-15T14:45:00Z","v":7455,"vw":211.037101},{"c":212.5,"h":212.5,"l":210.94,"n":212,"o":210.94,"t":"2026-10-15T14:50:00Z","v":5902,"vw":212.060099},{"c":212.86,"h":213.01,"l":212.72,"n":123,"o":212.835,"t":"2026-10-15T14:55:00Z","v":2480,"vw":212.818273},{"c":212.48,"h":212.86,"l":212.41,"n":258,"o":212.86,"t":"2026-10-15T15:00:00Z","v":6901,"vw":212.744906},{"c":213.52,"h":213.6,"l":212.33,"n":243,"o":212.33,"t":"2026-10-15T15:05:00Z","v":9454,"vw":212.979996},{"c":213.435,"h":213.63,"l":213.04,"n":275,"o":213.41,"t":"2026-10-15T15:10:00Z","v":7882,"vw":213.392253},{"c":212.38,"h":213.01,"l":212.3,"n":182,"o":213.01,"t":"2026-10-15T15:15:00Z","v":6269,"vw":212.638462},{"c":212.72,"h":212.72,"l":212.36,"n":59,"o":212.36,"t":"2026-10-15T15:20:00Z","v":3198,"vw":212.464524},{"c":212.59,"h":212.59,"l":212.59,"n":43,"o":212.59,"t":"2026-10-15T15:25:00Z","v":882,"vw":212.59},{"c":213.6,"h":213.805,"l":213.47,"n":96,"o":213.495,"t":"2026-10-15T15:30:00Z","v":1932,"vw":213.654002},{"c":212.94,"h":213.605,"l":212.94,"n":162,"o":213.6,"t":"2026-10-15T15:35:00Z","v":3349,"vw":213.253125},{"c":213.44,"h":213.69,"l":212.88,"n":273,"o":213.24,"t":"2026-10-15T15:40:00Z","v":14984,"vw":213.17695},{"c":213.43,"h":213.43,"l":213.41,"n":37,"o":213.41,"t":"2026-10-15T15:45:00Z","v":655,"vw":213.416667},{"c":212.895,"h":213.4,"l":212.43,"n":161,"o":213.34,"t":"2026-10-15T15:50:00Z","v":5244,"vw":212.811027},{"c":212.87,"h":213.085,"l":212.795,"n":49,"o":212.795,"t":"2026-10-15T15:55:00Z","v":1443,"vw":212.901},{"c":212.76,"h":212.905,"l":212.52,"n":40,"o":212.905,"t":"2026-10-15T16:00:00Z","v":1196,"vw":212.653333},{"c":212.64,"h":212.64,"l":212.39,"n":68,"o":212.46,"t":"2026-10-15T16:05:00Z","v":1279,"vw":212.556667},{"c":213.065,"h":213.065,"l":212.57,"n":171,"o":212.67,"t":"2026-10-15T16:10:00Z","v":8818,"vw":212.71656},{"c":212.46,"h":212.59,"l":212.32,"n":134,"o":212.53,"t":"2026-10-15T16:15:00Z","v":2946,"vw":212.462444},{"c":212.5925,"h":212.98,"l":212.475,"n":174,"o":212.475,"t":"2026-10-15T16:20:00Z","v":5309,"vw":212.808648},{"c":212.42,"h":212.84,"l":212.39,"n":198,"o":212.56,"t":"2026-10-15T16:25:00Z","v":15344,"vw":212.711856},{"c":213.195,"h":213.33,"l":212.63,"n":145,"o":212.63,"t":"2026-10-15T16:30:00Z","v":5353,"vw":212.929392},{"c":213.48,"h":213.525,"l":213.16,"n":103,"o":213.2,"t":"2026-10-15T16:35:00Z","v":1781,"vw":213.4085},{"c":213.38,"h":213.54,"l":213.16,"n":77,"o":213.42,"t":"2026-10-15T16:40:00Z","v":2827,"vw":213.388906},{"c":213.12,"h":213.43,"l":213.105,"n":139,"o":213.16,"t":"2026-10-15T16:45:00Z","v":2873,"vw":213.231735},{"c":213.08,"h":213.34,"l":213.08,"n":125,"o":213.08,"t":"2026-10-15T16:50:00Z","v":2777,"vw":213.179231},{"c":213.67,"h":213.79,"l":213.09,"n":146,"o":213.2,"t":"2026-10-15T16:55:00Z","v":6292,"vw":213.380731},{"c":213.38,"h":213.955,"l":213.38,"n":197,"o":213.93,"t":"2026-10-15T17:00:00Z","v":4617,"vw":213.762932},{"c":212.94,"h":213.4,"l":212.92,"n":152,"o":213.4,"t":"2026-10-15T17:05:00Z","v":3894,"vw":213.098},{"c":212.79,"h":212.98,"l":212.79,"n":138,"o":212.935,"t":"2026-10-15T17:10:00Z","v":6536,"vw":212.942515},{"c":213.23,"h":213.25,"l":212.78,"n":162,"o":213.005,"t":"2026-10-15T17:15:00Z","v":3604,"vw":213.115625},{"c":212.88,"h":213.2,"l":212.78,"n":104,"o":213.2,"t":"2026-10-15T17:20:00Z","v":2785,"vw":213.043824},{"c":212.76,"h":212.99,"l":212.75,"n":96,"o":212.99,"t":"2026-10-15T17:25:00Z","v":2899,"vw":212.840469},{"c":212.695,"h":212.81,"l":212.54,"n":132,"o":212.72,"t":"2026-10-15T17:30:00Z","v":3251,"vw":212.678056},{"c":212.855,"h":213.1961,"l":212.55,"n":117,"o":212.705,"t":"2026-10-15T17:35:00Z","v":8281,"vw":212.844076},{"c":212.95,"h":213.04,"l":212.65,"n":147,"o":212.795,"t":"2026-10-15T17:40:00Z","v":6822,"vw":212.836071},{"c":213.27,"h":213.42,"l":212.98,"n":97,"o":213.05,"t":"2026-10-15T17:45:00Z","v":3234,"vw":213.209672},{"c":213.17,"h":213.47,"l":212.86,"n":340,"o":213.325,"t":"2026-10-15T17:50:00Z","v":7868,"vw":213.116529},{"c":213.13,"h":213.265,"l":212.88,"n":165,"o":213.15,"t":"2026-10-15T17:55:00Z","v":7945,"vw":213.090833},{"c":213.7,"h":213.7,"l":212.88,"n":198,"o":213.015,"t":"2026-10-15T18:00:00Z","v":7939,"vw":213.175805},{"c":213.725,"h":213.73,"l":213.72,"n":132,"o":213.73,"t":"2026-10-15T18:05:00Z","v":1860,"vw":213.725},{"c":213.74,"h":214.065,"l":213.51,"n":206,"o":213.7,"t":"2026-10-15T18:10:00Z","v":7700,"vw":213.78868},{"c":213.8,"h":214.215,"l":213.73,"n":252,"o":214.15,"t":"2026-10-15T18:15:00Z","v":6877,"vw":213.981292},{"c":213.47,"h":213.8624,"l":213.44,"n":164,"o":213.775,"t":"2026-10-15T18:20:00Z","v":3936,"vw":213.650638},{"c":213.02,"h":213.505,"l":212.93,"n":210,"o":213.505,"t":"2026-10-15T18:25:00Z","v":5401,"vw":213.177414},{"c":213.54,"h":213.595,"l":213.2,"n":98,"o":213.2,"t":"2026-10-15T18:30:00Z","v":2294,"vw":213.430736},{"c":213.81,"h":213.81,"l":213.56,"n":124,"o":213.575,"t":"2026-10-15T18:35:00Z","v":3352,"vw":213.744211},{"c":213.525,"h":214.275,"l":213.45,"n":290,"o":213.905,"t":"2026-10-15T18:40:00Z","v":6468,"vw":213.803644},{"c":213.47,"h":213.73,"l":213.47,"n":77,"o":213.53,"t":"2026-10-15T18:45:00Z","v":2573,"vw":213.634593},{"c":213.3,"h":213.465,"l":213.3,"n":89,"o":213.465,"t":"2026-10-15T18:50:00Z","v":1938,"vw":213.4075},{"c":213.15,"h":213.43,"l":213.09,"n":130,"o":213.385,"t":"2026-10-15T18:55:00Z","v":3155,"vw":213.264426},{"c":213.315,"h":213.45,"l":213.14,"n":107,"o":213.14,"t":"2026-10-15T19:00:00Z","v":3299,"vw":213.349167},{"c":213.4,"h":213.4,"l":213.13,"n":126,"o":213.345,"t":"2026-10-15T19:05:00Z","v":2128,"vw":213.285},{"c":213.33,"h":213.48,"l":213.2975,"n":129,"o":213.48,"t":"2026-10-15T19:10:00Z","v":2777,"vw":213.384375},{"c":213.575,"h":213.575,"l":213.19,"n":189,"o":213.48,"t":"2026-10-15T19:15:00Z","v":5459,"vw":213.387826},{"c":213.61,"h":213.85,"l":213.39,"n":418,"o":213.545,"t":"2026-10-15T19:20:00Z","v":40188,"vw":213.615676},{"c":213.325,"h":213.615,"l":213.16,"n":334,"o":213.615,"t":"2026-10-15T19:25:00Z","v":8144,"vw":213.405697},{"c":213.535,"h":213.555,"l":213.09,"n":341,"o":213.28,"t":"2026-10-15T19:30:00Z","v":10014,"vw":213.277916},{"c":213.24,"h":213.505,"l":213,"n":300,"o":213.505,"t":"2026-10-15T19:35:00Z","v":7867,"vw":213.261692},{"c":213.42,"h":213.65,"l":213.27,"n":426,"o":213.3325,"t":"2026-10-15T19:40:00Z","v":12632,"vw":213.450094},{"c":212.88,"h":213.31,"l":212.88,"n":451,"o":213.31,"t":"2026-10-15T19:45:00Z","v":20984,"vw":213.212268},{"c":212.64,"h":213.315,"l":212.6,"n":898,"o":212.86,"t":"2026-10-15T19:50:00Z","v":28531,"vw":212.957081},{"c":212.38,"h":213.2999,"l":212.23,"n":2212,"o":212.69,"t":"2026-10-15T19:55:00Z","v":104727,"vw":212.561153},{"c":212.5,"h":212.5,"l":212.5,"n":51,"o":212.5,"t":"2026-10-15T20:00:00Z","v":111714,"vw":212.5},{"c":213.1,"h":214.3,"l":212.5,"n":140,"o":214.05,"t":"2026-10-16T13:30:00Z","v":7802,"vw":213.748797},{"c":211.43,"h":213.489,"l":211.26,"n":126,"o":212.61,"t":"2026-10-16T13:35:00Z","v":3087,"vw":212.300775},{"c":211.18,"h":212.03,"l":210.4,"n":151,"o":211.45,"t":"2026-10-16T13:40:00Z","v":5538,"vw":211.665552},{"c":211.21,"h":212.8724,"l":211.175,"n":188,"o":211.175,"t":"2026-10-16T13:45:00Z","v":5167,"vw":212.358954},{"c":211.48,"h":212.675,"l":211.48,"n":203,"o":211.805,"t":"2026-10-16T13:50:00Z","v":14562,"vw":212.025306},{"c":211.37,"h":212.19,"l":211.37,"n":214,"o":211.48,"t":"2026-10-16T13:55:00Z","v":6901,"vw":211.971553},{"c":212.12,"h":212.12,"l":212.12,"n":35,"o":212.12,"t":"2026-10-16T14:00:00Z","v":532,"vw":212.12},{"c":211.97,"h":211.97,"l":211.965,"n":125,"o":211.965,"t":"2026-10-16T14:05:00Z","v":967,"vw":211.968333},{"c":210.52,"h":211.39,"l":210.52,"n":197,"o":211.18,"t":"2026-10-16T14:10:00Z","v":6733,"vw":211.051749},{"c":209.51,"h":210.6596,"l":209.51,"n":138,"o":210.51,"t":"2026-10-16T14:15:00Z","v":3008,"vw":210.113535},{"c":210.45,"h":210.47,"l":209.3,"n":80,"o":209.51,"t":"2026-10-16T14:20:00Z","v":2413,"vw":210.051941},{"c":209.59,"h":210.39,"l":209.38,"n":79,"o":210.39,"t":"2026-10-16T14:25:00Z","v":2013,"vw":209.721111},{"c":209.81,"h":209.81,"l":209.5,"n":115,"o":209.78,"t":"2026-10-16T14:30:00Z","v":2481,"vw":209.71712},{"c":209.28,"h":209.84,"l":209.28,"n":106,"o":209.84,"t":"2026-10-16T14:35:00Z","v":4142,"vw":209.783933},{"c":209.3,"h":209.76,"l":209.12,"n":203,"o":209.5,"t":"2026-10-16T14:40:00Z","v":7641,"vw":209.366393},{"c":209.405,"h":209.445,"l":209.15,"n":115,"o":209.35,"t":"2026-10-16T14:45:00Z","v":6841,"vw":209.394823},{"c":209.485,"h":209.485,"l":209.485,"n":43,"o":209.485,"t":"2026-10-16T14:50:00Z","v":663,"vw":209.485},{"c":209.55,"h":209.55,"l":209.55,"n":16,"o":209.55,"t":"2026-10-16T14:55:00Z","v":504,"vw":209.55},{"c":209.5802,"h":209.73,"l":209.545,"n":90,"o":209.545,"t":"2026-10-16T15:00:00Z","v":1624,"vw":209.576712},{"c":209.35,"h":209.35,"l":209.35,"n":26,"o":209.35,"t":"2026-10-16T15:05:00Z","v":410,"vw":209.35},{"c":209.78,"h":209.88,"l":209.21,"n":137,"o":209.7125,"t":"2026-10-16T15:10:00Z","v":6114,"vw":209.436605},{"c":209.74,"h":209.895,"l":209.635,"n":111,"o":209.84,"t":"2026-10-16T15:15:00Z","v":3449,"vw":209.720909},{"c":208.85,"h":209.75,"l":208.69,"n":369,"o":209.75,"t":"2026-10-16T15:20:00Z","v":11099,"vw":209.278458},{"c":209.385,"h":209.385,"l":208.57,"n":315,"o":208.895,"t":"2026-10-16T15:25:00Z","v":40179,"vw":208.962288},{"c":209.7,"h":209.7,"l":208.87,"n":341,"o":209.38,"t":"2026-10-16T15:30:00Z","v":23361,"vw":209.255953},{"c":209.685,"h":209.685,"l":209.4064,"n":80,"o":209.66,"t":"2026-10-16T15:35:00Z","v":1432,"vw":209.541476},{"c":209.46,"h":209.75,"l":209.32,"n":138,"o":209.75,"t":"2026-10-16T15:40:00Z","v":3331,"vw":209.554809},{"c":208.68,"h":209.655,"l":208.68,"n":266,"o":209.655,"t":"2026-10-16T15:45:00Z","v":5451,"vw":209.112},{"c":208.56,"h":208.62,"l":208.56,"n":87,"o":208.62,"t":"2026-10-16T15:50:00Z","v":1138,"vw":208.58},{"c":208.7025,"h":208.7025,"l":208.5475,"n":26,"o":208.5475,"t":"2026-10-16T15:55:00Z","v":352,"vw":208.625},{"c":207.74,"h":208.425,"l":207.74,"n":165,"o":208.29,"t":"2026-10-16T16:00:00Z","v":4886,"vw":208.054892},{"c":207.995,"h":208.12,"l":207.81,"n":76,"o":208.12,"t":"2026-10-16T16:10:00Z","v":1226,"vw":208.00694},{"c":207.98,"h":208.35,"l":207.96,"n":177,"o":208.28,"t":"2026-10-16T16:15:00Z","v":3391,"vw":208.235935},{"c":208.305,"h":208.6,"l":207.75,"n":69,"o":207.75,"t":"2026-10-16T16:20:00Z","v":775,"vw":208.24875},{"c":208.21,"h":208.21,"l":207.91,"n":177,"o":208.04,"t":"2026-10-16T16:25:00Z","v":2446,"vw":208.020402},{"c":208.315,"h":208.315,"l":207.72,"n":108,"o":207.95,"t":"2026-10-16T16:30:00Z","v":1373,"vw":208.11},{"c":208.11,"h":208.15,"l":208.11,"n":32,"o":208.11,"t":"2026-10-16T16:35:00Z","v":570,"vw":208.12625},{"c":208.1896,"h":208.19,"l":207.79,"n":231,"o":207.88,"t":"2026-10-16T16:40:00Z","v":6207,"vw":208.006947},{"c":208.115,"h":208.34,"l":207.88,"n":154,"o":208.2437,"t":"2026-10-16T16:45:00Z","v":3399,"vw":208.19105},{"c":207.835,"h":207.835,"l":207.62,"n":145,"o":207.78,"t":"2026-10-16T16:55:00Z","v":3528,"vw":207.751782},{"c":207.65,"h":208.05,"l":207.65,"n":87,"o":207.65,"t":"2026-10-16T17:00:00Z","v":1566,"vw":207.85},{"c":207.215,"h":207.65,"l":207.05,"n":232,"o":207.65,"t":"2026-10-16T17:10:00Z","v":4644,"vw":207.300882},{"c":206.71,"h":207.4,"l":206.71,"n":197,"o":207.35,"t":"2026-10-16T17:15:00Z","v":4275,"vw":207.144955},{"c":206.56,"h":206.87,"l":206.16,"n":251,"o":206.63,"t":"2026-10-16T17:20:00Z","v":7145,"vw":206.464599},{"c":206.86,"h":207.01,"l":206.825,"n":179,"o":206.98,"t":"2026-10-16T17:25:00Z","v":4182,"vw":206.938768},{"c":206.8001,"h":206.91,"l":206.8001,"n":74,"o":206.91,"t":"2026-10-16T17:30:00Z","v":1020,"vw":206.833915},{"c":207.175,"h":207.44,"l":206.9703,"n":114,"o":207.17,"t":"2026-10-16T17:35:00Z","v":2072,"vw":207.135469},{"c":207.56,"h":207.85,"l":207.155,"n":176,"o":207.155,"t":"2026-10-16T17:40:00Z","v":3050,"vw":207.627904},{"c":207,"h":207.585,"l":207,"n":157,"o":207.585,"t":"2026-10-16T17:45:00Z","v":4769,"vw":207.32405},{"c":207.125,"h":207.19,"l":206.77,"n":281,"o":207,"t":"2026-10-16T17:50:00Z","v":5063,"vw":206.967169},{"c":207.205,"h":207.49,"l":207.095,"n":217,"o":207.1,"t":"2026-10-16T17:55:00Z","v":3082,"vw":207.264691},{"c":207.16,"h":207.205,"l":206.96,"n":131,"o":207.205,"t":"2026-10-16T18:00:00Z","v":1442,"vw":207.07287},{"c":207.18,"h":207.34,"l":207,"n":211,"o":207.18,"t":"2026-10-16T18:05:00Z","v":3736,"vw":207.155333},{"c":207.185,"h":207.22,"l":206.91,"n":235,"o":206.98,"t":"2026-10-16T18:10:00Z","v":6772,"vw":207.033784},{"c":207.175,"h":207.24,"l":207,"n":206,"o":207.155,"t":"2026-10-16T18:15:00Z","v":2102,"vw":207.162778},{"c":207.19,"h":207.3,"l":207.01,"n":231,"o":207.07,"t":"2026-10-16T18:20:00Z","v":5334,"vw":207.174519},{"c":207.12,"h":207.21,"l":206.95,"n":334,"o":207.205,"t":"2026-10-16T18:25:00Z","v":6748,"vw":207.105469},{"c":207.03,"h":207.085,"l":206.92,"n":235,"o":206.95,"t":"2026-10-16T18:30:00Z","v":3331,"vw":206.979583},{"c":207.505,"h":207.605,"l":206.83,"n":311,"o":207.04,"t":"2026-10-16T18:35:00Z","v":13170,"vw":207.065456},{"c":207.2656,"h":207.565,"l":207.2656,"n":272,"o":207.51,"t":"2026-10-16T18:40:00Z","v":2469,"vw":207.468746},{"c":207.4598,"h":207.64,"l":207.2706,"n":278,"o":207.445,"t":"2026-10-16T18:45:00Z","v":5430,"vw":207.525604},{"c":207.05,"h":207.835,"l":207.02,"n":393,"o":207.63,"t":"2026-10-16T18:50:00Z","v":8983,"vw":207.468742},{"c":206.825,"h":206.868,"l":206.79,"n":168,"o":206.82,"t":"2026-10-16T18:55:00Z","v":2938,"vw":206.825429},{"c":207.495,"h":207.685,"l":206.74,"n":408,"o":206.74,"t":"2026-10-16T19:00:00Z","v":13712,"vw":207.160431},{"c":207.385,"h":207.76,"l":207.19,"n":250,"o":207.65,"t":"2026-10-16T19:05:00Z","v":5042,"vw":207.378202},{"c":207.3,"h":207.72,"l":207.145,"n":331,"o":207.65,"t":"2026-10-16T19:10:00Z","v":8552,"vw":207.501366},{"c":206.64,"h":207.075,"l":206.64,"n":341,"o":207.075,"t":"2026-10-16T19:15:00Z","v":5083,"vw":206.885937},{"c":207.285,"h":207.54,"l":206.95,"n":331,"o":207.045,"t":"2026-10-16T19:20:00Z","v":5198,"vw":207.159019},{"c":206.92,"h":207.275,"l":206.92,"n":330,"o":207.15,"t":"2026-10-16T19:25:00Z","v":4905,"vw":207.102082},{"c":206.75,"h":207.04,"l":206.67,"n":392,"o":206.81,"t":"2026-10-16T19:30:00Z","v":12413,"vw":206.778097},{"c":206.58,"h":206.925,"l":206.51,"n":449,"o":206.75,"t":"2026-10-16T19:35:00Z","v":11917,"vw":206.743197},{"c":206.565,"h":206.63,"l":206.225,"n":628,"o":206.62,"t":"2026-10-16T19:40:00Z","v":16727,"vw":206.363132},{"c":206.18,"h":206.81,"l":205.95,"n":516,"o":206.68,"t":"2026-10-16T19:45:00Z","v":16218,"vw":206.463427},{"c":207.15,"h":207.24,"l":205.93,"n":650,"o":205.94,"t":"2026-10-16T19:50:00Z","v":17576,"vw":206.62287},{"c":207.36,"h":207.59,"l":206.38,"n":2574,"o":207.055,"t":"2026-10-16T19:55:00Z","v":86217,"vw":207.170011},{"c":207.36,"h":207.36,"l":207.36,"n":36,"o":207.36,"t":"2026-10-16T20:00:00Z","v":130543,"vw":207.36},{"c":209.6,"h":209.685,"l":207.37,"n":124,"o":207.37,"t":"2026-10-19T13:30:00Z","v":6543,"vw":208.053437},{"c":210.785,"h":210.785,"l":209.145,"n":132,"o":210.235,"t":"2026-10-19T13:35:00Z","v":4113,"vw":209.934253},{"c":210.745,"h":210.785,"l":210.2613,"n":49,"o":210.2613,"t":"2026-10-19T13:40:00Z","v":1538,"vw":210.54502},{"c":211.285,"h":211.3,"l":211.12,"n":35,"o":211.29,"t":"2026-10-19T13:45:00Z","v":1048,"vw":211.259591},{"c":212.62,"h":212.62,"l":211.66,"n":198,"o":211.66,"t":"2026-10-19T13:50:00Z","v":4647,"vw":212.254874},{"c":211.83,"h":212.475,"l":211.76,"n":117,"o":212.06,"t":"2026-10-19T13:55:00Z","v":3018,"vw":212.072193},{"c":211.995,"h":212.47,"l":211.85,"n":142,"o":212.05,"t":"2026-10-19T14:00:00Z","v":2308,"vw":212.12607},{"c":210.37,"h":211.9401,"l":210.37,"n":164,"o":211.92,"t":"2026-10-19T14:05:00Z","v":7211,"vw":211.758453},{"c":210.42,"h":210.6,"l":210.42,"n":50,"o":210.6,"t":"2026-10-19T14:10:00Z","v":757,"vw":210.52623},{"c":209.46,"h":209.99,"l":209.46,"n":177,"o":209.97,"t":"2026-10-19T14:15:00Z","v":4746,"vw":209.700546},{"c":209.205,"h":209.26,"l":208.745,"n":168,"o":209.07,"t":"2026-10-19T14:20:00Z","v":3827,"vw":209.009058},{"c":209.09,"h":209.41,"l":208.805,"n":98,"o":209.41,"t":"2026-10-19T14:25:00Z","v":2591,"vw":209.010357},{"c":209.065,"h":209.34,"l":208.36,"n":133,"o":209.29,"t":"2026-10-19T14:30:00Z","v":3158,"vw":208.938045},{"c":208.74,"h":209.08,"l":208.655,"n":130,"o":208.655,"t":"2026-10-19T14:35:00Z","v":4483,"vw":208.859118},{"c":208.57,"h":208.57,"l":208.26,"n":60,"o":208.33,"t":"2026-10-19T14:40:00Z","v":1491,"vw":208.422857},{"c":207.96,"h":208.69,"l":207.96,"n":149,"o":208.69,"t":"2026-10-19T14:45:00Z","v":4042,"vw":208.411476},{"c":208.225,"h":208.43,"l":208.225,"n":54,"o":208.43,"t":"2026-10-19T14:50:00Z","v":1192,"vw":208.362892},{"c":207.96,"h":208.33,"l":207.96,"n":130,"o":208.225,"t":"2026-10-19T14:55:00Z","v":1849,"vw":208.117581},{"c":209.32,"h":209.32,"l":208.31,"n":277,"o":208.31,"t":"2026-10-19T15:00:00Z","v":7350,"vw":208.635297},{"c":209.07,"h":209.32,"l":208.96,"n":197,"o":209.315,"t":"2026-10-19T15:05:00Z","v":4011,"vw":209.102456},{"c":209.36,"h":209.67,"l":209.36,"n":18,"o":209.36,"t":"2026-10-19T15:10:00Z","v":633,"vw":209.423148},{"c":208.9,"h":209.57,"l":208.9,"n":131,"o":209.57,"t":"2026-10-19T15:15:00Z","v":4110,"vw":209.268464},{"c":208.6705,"h":209,"l":208.505,"n":318,"o":209,"t":"2026-10-19T15:20:00Z","v":17023,"vw":208.675731},{"c":208.57,"h":208.765,"l":208.33,"n":163,"o":208.69,"t":"2026-10-19T15:25:00Z","v":4771,"vw":208.571402},{"c":208.11,"h":208.57,"l":208.09,"n":184,"o":208.57,"t":"2026-10-19T15:30:00Z","v":5129,"vw":208.405294},{"c":208.095,"h":208.095,"l":207.73,"n":142,"o":207.73,"t":"2026-10-19T15:35:00Z","v":3148,"vw":207.962273},{"c":206.99,"h":207.8,"l":206.92,"n":227,"o":207.8,"t":"2026-10-19T15:40:00Z","v":6165,"vw":207.2006},{"c":207.64,"h":207.65,"l":206.8201,"n":162,"o":206.8201,"t":"2026-10-19T15:45:00Z","v":2883,"vw":207.434302},{"c":207.625,"h":207.84,"l":207.625,"n":36,"o":207.84,"t":"2026-10-19T15:50:00Z","v":476,"vw":207.7325},{"c":207.53,"h":207.915,"l":207.5,"n":108,"o":207.915,"t":"2026-10-19T15:55:00Z","v":2028,"vw":207.687153},{"c":207.46,"h":207.725,"l":207.435,"n":116,"o":207.725,"t":"2026-10-19T16:00:00Z","v":2634,"vw":207.478},{"c":207.54,"h":207.54,"l":207.32,"n":194,"o":207.445,"t":"2026-10-19T16:05:00Z","v":6306,"vw":207.377794},{"c":207.515,"h":207.91,"l":207.41,"n":136,"o":207.67,"t":"2026-10-19T16:10:00Z","v":2579,"vw":207.650201},{"c":207.5,"h":207.915,"l":207.5,"n":224,"o":207.65,"t":"2026-10-19T16:15:00Z","v":5633,"vw":207.709587},{"c":207.37,"h":207.37,"l":207.13,"n":239,"o":207.3,"t":"2026-10-19T16:20:00Z","v":4259,"vw":207.256194},{"c":207.815,"h":207.815,"l":207.4489,"n":14,"o":207.4489,"t":"2026-10-19T16:25:00Z","v":338,"vw":207.63195},{"c":207.765,"h":207.88,"l":207.64,"n":50,"o":207.64,"t":"2026-10-19T16:30:00Z","v":2775,"vw":207.765701},{"c":208.02,"h":208.11,"l":207.86,"n":122,"o":208.11,"t":"2026-10-19T16:35:00Z","v":3776,"vw":208.014186},{"c":207.99,"h":208,"l":207.99,"n":38,"o":208,"t":"2026-10-19T16:40:00Z","v":383,"vw":207.995},{"c":208.005,"h":208.17,"l":207.935,"n":162,"o":207.935,"t":"2026-10-19T16:45:00Z","v":4968,"vw":208.069286},{"c":207.43,"h":207.78,"l":207.26,"n":176,"o":207.68,"t":"2026-10-19T16:50:00Z","v":4680,"vw":207.540454},{"c":207.28,"h":207.28,"l":207.1479,"n":53,"o":207.1479,"t":"2026-10-19T16:55:00Z","v":779,"vw":207.191211},{"c":206.88,"h":207.3,"l":206.88,"n":118,"o":207.25,"t":"2026-10-19T17:00:00Z","v":2461,"vw":207.05769},{"c":207.125,"h":207.125,"l":206.795,"n":133,"o":206.8,"t":"2026-10-19T17:05:00Z","v":2786,"vw":206.991812},{"c":207.1475,"h":207.2,"l":206.89,"n":88,"o":207.2,"t":"2026-10-19T17:10:00Z","v":2094,"vw":207.067917},{"c":207.0525,"h":207.105,"l":206.93,"n":50,"o":207.105,"t":"2026-10-19T17:15:00Z","v":1170,"vw":207.020536},{"c":206.44,"h":207.075,"l":206.44,"n":87,"o":207.075,"t":"2026-10-19T17:20:00Z","v":2108,"vw":206.835625},{"c":206.6,"h":206.6,"l":206.45,"n":34,"o":206.48,"t":"2026-10-19T17:25:00Z","v":667,"vw":206.495},{"c":206.75,"h":206.75,"l":206.59,"n":43,"o":206.59,"t":"2026-10-19T17:30:00Z","v":1308,"vw":206.66666},{"c":206.73,"h":206.73,"l":206.46,"n":69,"o":206.46,"t":"2026-10-19T17:35:00Z","v":1223,"vw":206.629704},{"c":207,"h":207.355,"l":206.85,"n":159,"o":206.85,"t":"2026-10-19T17:40:00Z","v":3980,"vw":207.065673},{"c":207.45,"h":207.45,"l":207.04,"n":64,"o":207.04,"t":"2026-10-19T17:45:00Z","v":1364,"vw":207.219167},{"c":207.75,"h":207.8,"l":207.575,"n":74,"o":207.575,"t":"2026-10-19T17:50:00Z","v":849,"vw":207.714489},{"c":207.99,"h":207.995,"l":207.64,"n":171,"o":207.715,"t":"2026-10-19T17:55:00Z","v":4681,"vw":207.85071},{"c":208.03,"h":208.27,"l":207.94,"n":178,"o":208.26,"t":"2026-10-19T18:00:00Z","v":5763,"vw":208.029629},{"c":209.8,"h":209.82,"l":208.08,"n":387,"o":208.1,"t":"2026-10-19T18:05:00Z","v":20338,"vw":209.165978},{"c":209.785,"h":209.85,"l":209.54,"n":233,"o":209.76,"t":"2026-10-19T18:10:00Z","v":6135,"vw":209.722954},{"c":209.91,"h":209.945,"l":209.58,"n":153,"o":209.755,"t":"2026-10-19T18:15:00Z","v":3954,"vw":209.794556},{"c":209.41,"h":209.67,"l":209.4,"n":121,"o":209.67,"t":"2026-10-19T18:20:00Z","v":2338,"vw":209.534444},{"c":209.185,"h":209.4,"l":208.905,"n":247,"o":209.4,"t":"2026-10-19T18:25:00Z","v":6191,"vw":209.181444},{"c":209.16,"h":209.305,"l":208.94,"n":210,"o":209.16,"t":"2026-10-19T18:35:00Z","v":5115,"vw":209.161109},{"c":209.76,"h":209.84,"l":209.135,"n":165,"o":209.135,"t":"2026-10-19T18:40:00Z","v":2541,"vw":209.6595},{"c":209.67,"h":209.88,"l":209.67,"n":161,"o":209.76,"t":"2026-10-19T18:45:00Z","v":2130,"vw":209.771329},{"c":209.96,"h":209.96,"l":209.645,"n":127,"o":209.645,"t":"2026-10-19T18:50:00Z","v":2526,"vw":209.705132},{"c":210.285,"h":210.285,"l":210.21,"n":138,"o":210.27,"t":"2026-10-19T18:55:00Z","v":2954,"vw":210.250041},{"c":210.595,"h":210.71,"l":210.415,"n":123,"o":210.415,"t":"2026-10-19T19:00:00Z","v":3498,"vw":210.535539},{"c":210.47,"h":210.47,"l":210.09,"n":237,"o":210.41,"t":"2026-10-19T19:05:00Z","v":4932,"vw":210.273378},{"c":210.565,"h":210.565,"l":210.565,"n":38,"o":210.565,"t":"2026-10-19T19:10:00Z","v":466,"vw":210.565},{"c":210.475,"h":210.5,"l":210.475,"n":146,"o":210.5,"t":"2026-10-19T19:15:00Z","v":2046,"vw":210.489231},{"c":210.535,"h":210.95,"l":210.39,"n":253,"o":210.62,"t":"2026-10-19T19:20:00Z","v":5321,"vw":210.636846},{"c":210.74,"h":210.7425,"l":210.4185,"n":273,"o":210.54,"t":"2026-10-19T19:25:00Z","v":4180,"vw":210.652124},{"c":210.95,"h":211.17,"l":210.72,"n":343,"o":210.72,"t":"2026-10-19T19:30:00Z","v":8218,"vw":210.964781},{"c":210.52,"h":210.95,"l":210.52,"n":356,"o":210.95,"t":"2026-10-19T19:35:00Z","v":6492,"vw":210.705846},{"c":210.85,"h":210.86,"l":210.56,"n":294,"o":210.56,"t":"2026-10-19T19:40:00Z","v":6659,"vw":210.710261},{"c":210.67,"h":211.02,"l":210.51,"n":374,"o":210.77,"t":"2026-10-19T19:45:00Z","v":11628,"vw":210.762406},{"c":211.515,"h":211.515,"l":210.195,"n":449,"o":210.57,"t":"2026-10-19T19:50:00Z","v":15806,"vw":210.914266},{"c":210.18,"h":211.52,"l":210,"n":1819,"o":211.515,"t":"2026-10-19T19:55:00Z","v":60180,"vw":210.726784},{"c":210.2,"h":210.25,"l":210.2,"n":51,"o":210.25,"t":"2026-10-19T20:00:00Z","v":181624,"vw":210.200035},{"c":205.7915,"h":214.9585,"l":205.7915,"n":2,"o":214.9585,"t":"2026-10-20T12:35:00Z","v":562,"vw":211.141635},{"c":213.075,"h":213.5,"l":211.63,"n":189,"o":212.34,"t":"2026-10-20T13:30:00Z","v":8313,"vw":212.634629},{"c":213.5,"h":213.5,"l":212.64,"n":80,"o":212.64,"t":"2026-10-20T13:35:00Z","v":5234,"vw":213.207422},{"c":213.65,"h":213.65,"l":213.42,"n":53,"o":213.55,"t":"2026-10-20T13:40:00Z","v":1571,"vw":213.51687},{"c":212.5,"h":213.95,"l":212.5,"n":110,"o":213.95,"t":"2026-10-20T13:45:00Z","v":2376,"vw":213.199023},{"c":213.35,"h":213.5999,"l":212.86,"n":126,"o":212.86,"t":"2026-10-20T13:50:00Z","v":2057,"vw":213.202129},{"c":213.26,"h":213.31,"l":213.1,"n":125,"o":213.1,"t":"2026-10-20T13:55:00Z","v":3847,"vw":213.286312},{"c":215.38,"h":215.4,"l":212.86,"n":381,"o":213.28,"t":"2026-10-20T14:00:00Z","v":11751,"vw":214.008749},{"c":215.59,"h":216.28,"l":215.02,"n":271,"o":215.38,"t":"2026-10-20T14:05:00Z","v":8778,"vw":215.516523},{"c":215.365,"h":215.365,"l":214.64,"n":157,"o":215.23,"t":"2026-10-20T14:10:00Z","v":3796,"vw":215.019413},{"c":215.525,"h":215.93,"l":215.1904,"n":200,"o":215.28,"t":"2026-10-20T14:15:00Z","v":5541,"vw":215.604291},{"c":216.5,"h":216.5,"l":215.76,"n":301,"o":215.9,"t":"2026-10-20T14:20:00Z","v":11524,"vw":216.260557},{"c":215.8,"h":216.19,"l":215.6,"n":143,"o":216.19,"t":"2026-10-20T14:25:00Z","v":3340,"vw":215.897857},{"c":216.29,"h":216.5,"l":215.79,"n":467,"o":215.89,"t":"2026-10-20T14:30:00Z","v":28791,"vw":216.213211},{"c":216.41,"h":217.2574,"l":216.25,"n":214,"o":216.25,"t":"2026-10-20T14:35:00Z","v":10058,"vw":216.571167},{"c":217.03,"h":217.18,"l":216.32,"n":220,"o":216.465,"t":"2026-10-20T14:40:00Z","v":4904,"vw":216.7066},{"c":217.715,"h":218.43,"l":217.0101,"n":724,"o":217.155,"t":"2026-10-20T14:45:00Z","v":31788,"vw":217.478668},{"c":217.65,"h":217.91,"l":217.65,"n":75,"o":217.885,"t":"2026-10-20T14:50:00Z","v":2145,"vw":217.779118},{"c":218.145,"h":218.175,"l":217.57,"n":179,"o":217.57,"t":"2026-10-20T14:55:00Z","v":4511,"vw":218.02687},{"c":218.09,"h":218.52,"l":217.68,"n":205,"o":217.69,"t":"2026-10-20T15:00:00Z","v":5062,"vw":218.170363},{"c":218.4356,"h":218.66,"l":217.95,"n":171,"o":218.145,"t":"2026-10-20T15:05:00Z","v":3533,"vw":218.194523},{"c":217.98,"h":218.65,"l":217.98,"n":128,"o":218.4352,"t":"2026-10-20T15:10:00Z","v":3068,"vw":218.265273},{"c":218.54,"h":218.86,"l":218.0101,"n":204,"o":218.72,"t":"2026-10-20T15:15:00Z","v":3791,"vw":218.433443},{"c":218.35,"h":218.79,"l":218.35,"n":116,"o":218.79,"t":"2026-10-20T15:20:00Z","v":1753,"vw":218.556071},{"c":218.175,"h":218.34,"l":218.01,"n":184,"o":218.08,"t":"2026-10-20T15:25:00Z","v":5406,"vw":218.133175},{"c":218.52,"h":218.72,"l":218.37,"n":228,"o":218.47,"t":"2026-10-20T15:30:00Z","v":6570,"vw":218.486431},{"c":219.0925,"h":219.105,"l":218.51,"n":192,"o":218.74,"t":"2026-10-20T15:35:00Z","v":4241,"vw":218.864158},{"c":219.305,"h":219.325,"l":218.96,"n":257,"o":218.96,"t":"2026-10-20T15:40:00Z","v":7533,"vw":219.06398},{"c":219.47,"h":219.51,"l":219.1493,"n":167,"o":219.43,"t":"2026-10-20T15:45:00Z","v":5826,"vw":219.384821},{"c":219.69,"h":219.74,"l":219.36,"n":259,"o":219.485,"t":"2026-10-20T15:50:00Z","v":7689,"vw":219.587061},{"c":219.965,"h":220.13,"l":219.61,"n":423,"o":219.61,"t":"2026-10-20T15:55:00Z","v":19128,"vw":219.942665},{"c":219.305,"h":220.21,"l":218.98,"n":342,"o":220.03,"t":"2026-10-20T16:00:00Z","v":14647,"vw":219.517439},{"c":219.94,"h":220.085,"l":219.26,"n":272,"o":219.265,"t":"2026-10-20T16:05:00Z","v":13192,"vw":219.62799},{"c":219.83,"h":220.12,"l":219.54,"n":290,"o":220.12,"t":"2026-10-20T16:10:00Z","v":11902,"vw":219.719506},{"c":219.85,"h":219.97,"l":219.85,"n":147,"o":219.88,"t":"2026-10-20T16:15:00Z","v":2969,"vw":219.91625},{"c":219.92,"h":219.99,"l":219.7,"n":224,"o":219.84,"t":"2026-10-20T16:20:00Z","v":7392,"vw":219.8316},{"c":220.275,"h":220.32,"l":220.05,"n":271,"o":220.05,"t":"2026-10-20T16:25:00Z","v":4689,"vw":220.176348},{"c":219.99,"h":220.43,"l":219.8,"n":370,"o":220.295,"t":"2026-10-20T16:30:00Z","v":8731,"vw":220.182569},{"c":220.11,"h":220.11,"l":219.7901,"n":97,"o":219.99,"t":"2026-10-20T16:35:00Z","v":1749,"vw":219.938673},{"c":220.14,"h":220.14,"l":219.89,"n":172,"o":219.89,"t":"2026-10-20T16:40:00Z","v":4308,"vw":219.986582},{"c":220.48,"h":220.5,"l":220.19,"n":287,"o":220.19,"t":"2026-10-20T16:45:00Z","v":9654,"vw":220.381301},{"c":220.24,"h":220.74,"l":220.24,"n":497,"o":220.49,"t":"2026-10-20T16:50:00Z","v":24745,"vw":220.46378},{"c":219.93,"h":220.33,"l":219.93,"n":238,"o":220.2875,"t":"2026-10-20T16:55:00Z","v":9306,"vw":220.087686},{"c":220,"h":220.35,"l":219.79,"n":296,"o":220.055,"t":"2026-10-20T17:00:00Z","v":9718,"vw":219.90967},{"c":219.89,"h":220.35,"l":219.83,"n":191,"o":220.35,"t":"2026-10-20T17:05:00Z","v":6080,"vw":219.988579},{"c":219.51,"h":220.1299,"l":219.41,"n":354,"o":219.965,"t":"2026-10-20T17:10:00Z","v":30900,"vw":219.668144},{"c":219.47,"h":219.86,"l":219.33,"n":183,"o":219.33,"t":"2026-10-20T17:15:00Z","v":6018,"vw":219.609002},{"c":219.435,"h":219.63,"l":219.4125,"n":123,"o":219.63,"t":"2026-10-20T17:20:00Z","v":3909,"vw":219.435357},{"c":219.615,"h":219.645,"l":218.895,"n":334,"o":219.2751,"t":"2026-10-20T17:25:00Z","v":11453,"vw":219.274919},{"c":219.76,"h":219.76,"l":219.39,"n":124,"o":219.46,"t":"2026-10-20T17:30:00Z","v":2540,"vw":219.540958},{"c":219.62,"h":219.62,"l":219.44,"n":174,"o":219.58,"t":"2026-10-20T17:35:00Z","v":5240,"vw":219.521429},{"c":219.45,"h":219.65,"l":219.29,"n":199,"o":219.59,"t":"2026-10-20T17:40:00Z","v":6595,"vw":219.410994},{"c":219.13,"h":219.63,"l":219.13,"n":180,"o":219.56,"t":"2026-10-20T17:45:00Z","v":5014,"vw":219.450954},{"c":218.91,"h":219.1,"l":218.85,"n":168,"o":219.1,"t":"2026-10-20T17:50:00Z","v":4296,"vw":218.984075},{"c":218.665,"h":219,"l":218.505,"n":238,"o":219,"t":"2026-10-20T17:55:00Z","v":6827,"vw":218.672776},{"c":218.125,"h":218.69,"l":217.915,"n":181,"o":218.665,"t":"2026-10-20T18:00:00Z","v":4645,"vw":218.291285},{"c":217.93,"h":218.32,"l":217.93,"n":227,"o":218.13,"t":"2026-10-20T18:05:00Z","v":5309,"vw":218.082506},{"c":218.245,"h":218.36,"l":217.9,"n":216,"o":218.01,"t":"2026-10-20T18:10:00Z","v":7763,"vw":218.165473},{"c":218.19,"h":218.23,"l":218.17,"n":63,"o":218.17,"t":"2026-10-20T18:15:00Z","v":1173,"vw":218.195397},{"c":218.3,"h":218.33,"l":218,"n":212,"o":218.33,"t":"2026-10-20T18:20:00Z","v":4945,"vw":218.120588},{"c":218.12,"h":218.12,"l":218.12,"n":17,"o":218.12,"t":"2026-10-20T18:25:00Z","v":364,"vw":218.12},{"c":217.62,"h":217.98,"l":217.47,"n":209,"o":217.96,"t":"2026-10-20T18:30:00Z","v":5302,"vw":217.754841},{"c":217.3635,"h":217.91,"l":217.34,"n":149,"o":217.91,"t":"2026-10-20T18:35:00Z","v":3129,"vw":217.627877},{"c":217.675,"h":217.675,"l":216.73,"n":346,"o":217.25,"t":"2026-10-20T18:40:00Z","v":8429,"vw":217.212712},{"c":218.055,"h":218.282,"l":217.67,"n":230,"o":217.67,"t":"2026-10-20T18:45:00Z","v":5416,"vw":217.967959},{"c":218.2,"h":218.305,"l":218.14,"n":108,"o":218.26,"t":"2026-10-20T18:50:00Z","v":2176,"vw":218.200821},{"c":218.23,"h":218.42,"l":218.14,"n":204,"o":218.315,"t":"2026-10-20T18:55:00Z","v":3676,"vw":218.26492},{"c":219.14,"h":219.16,"l":218.38,"n":431,"o":218.38,"t":"2026-10-20T19:00:00Z","v":11588,"vw":218.844475},{"c":219.75,"h":219.75,"l":218.96,"n":308,"o":219,"t":"2026-10-20T19:05:00Z","v":8151,"vw":219.397674},{"c":220.73,"h":220.73,"l":219.5101,"n":610,"o":219.79,"t":"2026-10-20T19:10:00Z","v":19061,"vw":220.036821},{"c":221.01,"h":221.04,"l":220.25,"n":507,"o":220.64,"t":"2026-10-20T19:15:00Z","v":21556,"vw":220.771143},{"c":221.48,"h":221.48,"l":221.09,"n":350,"o":221.15,"t":"2026-10-20T19:20:00Z","v":7899,"vw":221.233892},{"c":220.5,"h":221.63,"l":220.5,"n":458,"o":221.47,"t":"2026-10-20T19:25:00Z","v":9891,"vw":221.161429},{"c":219.93,"h":220.67,"l":219.93,"n":346,"o":220.67,"t":"2026-10-20T19:30:00Z","v":9954,"vw":220.228738},{"c":219.64,"h":220,"l":219.43,"n":394,"o":220,"t":"2026-10-20T19:35:00Z","v":13354,"vw":219.811013},{"c":219.72,"h":219.855,"l":219.53,"n":371,"o":219.53,"t":"2026-10-20T19:40:00Z","v":10080,"vw":219.688731},{"c":219.086,"h":219.715,"l":219.086,"n":580,"o":219.715,"t":"2026-10-20T19:45:00Z","v":18620,"vw":219.371363},{"c":220,"h":220,"l":219.12,"n":943,"o":219.44,"t":"2026-10-20T19:50:00Z","v":41492,"vw":219.626783},{"c":219.9,"h":220.76,"l":219.77,"n":2404,"o":219.77,"t":"2026-10-20T19:55:00Z","v":93313,"vw":220.255932},{"c":219.72,"h":220.01,"l":219.72,"n":82,"o":219.94,"t":"2026-10-20T20:00:00Z","v":124942,"vw":219.726034},{"c":219.72,"h":219.72,"l":219.72,"n":4,"o":219.72,"t":"2026-10-20T20:25:00Z","v":93648,"vw":219.72},{"c":217.0001,"h":217.0001,"l":217.0001,"n":1,"o":217.0001,"t":"2026-10-21T13:05:00Z","v":400,"vw":217.0001},{"c":220.05,"h":221.68,"l":219.53,"n":238,"o":221,"t":"2026-10-21T13:30:00Z","v":10666,"vw":220.871619},{"c":219.975,"h":220.83,"l":219.69,"n":76,"o":220.0175,"t":"2026-10-21T13:35:00Z","v":2188,"vw":220.095192},{"c":220.45,"h":220.89,"l":219.355,"n":232,"o":219.975,"t":"2026-10-21T13:40:00Z","v":8530,"vw":220.022042},{"c":219.08,"h":221.15,"l":219.08,"n":239,"o":221.15,"t":"2026-10-21T13:45:00Z","v":7061,"vw":219.900916},{"c":217.94,"h":219.87,"l":217.94,"n":286,"o":219.65,"t":"2026-10-21T13:50:00Z","v":6468,"vw":218.922757},{"c":217.71,"h":217.85,"l":217.39,"n":150,"o":217.635,"t":"2026-10-21T13:55:00Z","v":5344,"vw":217.69454},{"c":213.99,"h":217.47,"l":213.7,"n":581,"o":217.47,"t":"2026-10-21T14:00:00Z","v":22771,"vw":215.462376},{"c":213.335,"h":214.155,"l":212.77,"n":374,"o":214.155,"t":"2026-10-21T14:05:00Z","v":11682,"vw":213.620534},{"c":213.23,"h":214.56,"l":213.03,"n":476,"o":213.41,"t":"2026-10-21T14:10:00Z","v":17543,"vw":213.722463},{"c":213.5,"h":213.665,"l":212.21,"n":271,"o":213.23,"t":"2026-10-21T14:15:00Z","v":8884,"vw":212.977994},{"c":212.51,"h":213.3999,"l":212.13,"n":275,"o":212.83,"t":"2026-10-21T14:20:00Z","v":9108,"vw":212.476034},{"c":214.4,"h":214.4,"l":211.66,"n":692,"o":211.865,"t":"2026-10-21T14:25:00Z","v":37074,"vw":212.82056},{"c":214.1,"h":214.69,"l":213.07,"n":378,"o":214.66,"t":"2026-10-21T14:30:00Z","v":15269,"vw":213.829421},{"c":214.66,"h":214.66,"l":213.61,"n":205,"o":213.905,"t":"2026-10-21T14:35:00Z","v":14935,"vw":214.086},{"c":213.5475,"h":214.34,"l":213.12,"n":136,"o":214.18,"t":"2026-10-21T14:40:00Z","v":4166,"vw":213.8556},{"c":212.99,"h":213.67,"l":212.98,"n":391,"o":213.24,"t":"2026-10-21T14:45:00Z","v":17613,"vw":213.191012},{"c":213.83,"h":213.83,"l":213.26,"n":103,"o":213.395,"t":"2026-10-21T14:50:00Z","v":2085,"vw":213.588889},{"c":213.87,"h":214.1,"l":213.6,"n":304,"o":213.85,"t":"2026-10-21T14:55:00Z","v":10301,"vw":213.847486},{"c":214.925,"h":215.33,"l":213.66,"n":251,"o":214.02,"t":"2026-10-21T15:00:00Z","v":6331,"vw":214.40191},{"c":214.18,"h":215.39,"l":214.18,"n":306,"o":214.93,"t":"2026-10-21T15:05:00Z","v":9834,"vw":214.751229},{"c":213.66,"h":214.41,"l":213.43,"n":248,"o":214.3775,"t":"2026-10-21T15:10:00Z","v":6469,"vw":213.920034},{"c":214.4,"h":214.79,"l":213.815,"n":256,"o":213.815,"t":"2026-10-21T15:15:00Z","v":7294,"vw":214.160055},{"c":214.88,"h":214.9,"l":214.265,"n":296,"o":214.4,"t":"2026-10-21T15:20:00Z","v":9679,"vw":214.575708},{"c":214.98,"h":215.01,"l":214.5,"n":196,"o":214.8675,"t":"2026-10-21T15:25:00Z","v":6637,"vw":214.821659},{"c":215.255,"h":215.255,"l":214.83,"n":281,"o":214.98,"t":"2026-10-21T15:30:00Z","v":8532,"vw":215.04006},{"c":215.29,"h":215.68,"l":215.195,"n":258,"o":215.255,"t":"2026-10-21T15:35:00Z","v":11261,"vw":215.316772},{"c":215.14,"h":215.32,"l":214.82,"n":286,"o":215.28,"t":"2026-10-21T15:40:00Z","v":9625,"vw":215.032543},{"c":214.95,"h":215.25,"l":214.95,"n":222,"o":215.05,"t":"2026-10-21T15:45:00Z","v":5499,"vw":215.057086},{"c":215.345,"h":215.345,"l":215.12,"n":89,"o":215.12,"t":"2026-10-21T15:50:00Z","v":1950,"vw":215.297356},{"c":215.69,"h":215.69,"l":215.37,"n":164,"o":215.435,"t":"2026-10-21T15:55:00Z","v":5790,"vw":215.426958},{"c":215.67,"h":216.265,"l":215.6225,"n":284,"o":215.75,"t":"2026-10-21T16:00:00Z","v":7838,"vw":215.889283},{"c":215.53,"h":215.77,"l":215.52,"n":111,"o":215.77,"t":"2026-10-21T16:05:00Z","v":2811,"vw":215.561053},{"c":215.69,"h":215.69,"l":215.57,"n":138,"o":215.57,"t":"2026-10-21T16:10:00Z","v":2131,"vw":215.613585},{"c":216.21,"h":216.215,"l":215.7,"n":95,"o":215.7,"t":"2026-10-21T16:15:00Z","v":1986,"vw":216.085},{"c":216.86,"h":216.95,"l":216.56,"n":156,"o":216.61,"t":"2026-10-21T16:20:00Z","v":3826,"vw":216.762317},{"c":216.605,"h":216.87,"l":216.46,"n":165,"o":216.86,"t":"2026-10-21T16:25:00Z","v":4039,"vw":216.670909},{"c":216.17,"h":216.99,"l":216.17,"n":245,"o":216.99,"t":"2026-10-21T16:30:00Z","v":7402,"vw":216.791982},{"c":214.47,"h":216.01,"l":214.325,"n":288,"o":216.01,"t":"2026-10-21T16:35:00Z","v":10352,"vw":215.256744},{"c":214.855,"h":215.34,"l":214.61,"n":179,"o":214.75,"t":"2026-10-21T16:40:00Z","v":4214,"vw":214.85},{"c":215.39,"h":215.39,"l":214.395,"n":227,"o":214.86,"t":"2026-10-21T16:45:00Z","v":5692,"vw":214.7275},{"c":215.395,"h":215.4,"l":215.35,"n":52,"o":215.35,"t":"2026-10-21T16:50:00Z","v":921,"vw":215.383},{"c":215.41,"h":215.47,"l":215.165,"n":212,"o":215.38,"t":"2026-10-21T16:55:00Z","v":3530,"vw":215.313825},{"c":215.215,"h":215.42,"l":214.99,"n":134,"o":215.42,"t":"2026-10-21T17:00:00Z","v":3769,"vw":215.221309},{"c":214.93,"h":215.27,"l":214.88,"n":173,"o":215.27,"t":"2026-10-21T17:05:00Z","v":5126,"vw":215.050945},{"c":215.205,"h":215.205,"l":214.81,"n":249,"o":215.01,"t":"2026-10-21T17:10:00Z","v":7147,"vw":214.993458},{"c":214.97,"h":215.095,"l":214.68,"n":295,"o":214.98,"t":"2026-10-21T17:15:00Z","v":14363,"vw":214.915953},{"c":214.965,"h":215.26,"l":214.66,"n":211,"o":215.26,"t":"2026-10-21T17:20:00Z","v":5559,"vw":214.907941},{"c":214.98,"h":215.34,"l":214.955,"n":145,"o":214.96,"t":"2026-10-21T17:25:00Z","v":4009,"vw":215.091153},{"c":215.2325,"h":215.2325,"l":215.15,"n":70,"o":215.15,"t":"2026-10-21T17:30:00Z","v":1267,"vw":215.191875},{"c":215.245,"h":215.55,"l":215.21,"n":186,"o":215.235,"t":"2026-10-21T17:35:00Z","v":4173,"vw":215.275218},{"c":215.47,"h":215.63,"l":215.1375,"n":298,"o":215.17,"t":"2026-10-21T17:40:00Z","v":7302,"vw":215.279643},{"c":215.37,"h":215.62,"l":215.31,"n":210,"o":215.4425,"t":"2026-10-21T17:45:00Z","v":5865,"vw":215.41275},{"c":215.25,"h":215.405,"l":215.1,"n":258,"o":215.29,"t":"2026-10-21T17:50:00Z","v":5505,"vw":215.242269},{"c":215.625,"h":215.9,"l":215.33,"n":236,"o":215.39,"t":"2026-10-21T17:55:00Z","v":8774,"vw":215.621347},{"c":215.865,"h":216.14,"l":215.53,"n":217,"o":215.9,"t":"2026-10-21T18:00:00Z","v":7281,"vw":215.8079},{"c":216.14,"h":216.14,"l":215.75,"n":217,"o":215.99,"t":"2026-10-21T18:05:00Z","v":5309,"vw":215.919144},{"c":216.89,"h":216.97,"l":216.085,"n":306,"o":216.085,"t":"2026-10-21T18:10:00Z","v":9718,"vw":216.602703},{"c":216.45,"h":216.64,"l":216.4,"n":265,"o":216.64,"t":"2026-10-21T18:15:00Z","v":9558,"vw":216.495968},{"c":216.425,"h":216.75,"l":216.25,"n":307,"o":216.49,"t":"2026-10-21T18:20:00Z","v":12719,"vw":216.445607},{"c":216.37,"h":216.49,"l":216.25,"n":180,"o":216.4,"t":"2026-10-21T18:25:00Z","v":3662,"vw":216.374762},{"c":215.9101,"h":216.61,"l":215.9101,"n":282,"o":216.37,"t":"2026-10-21T18:30:00Z","v":10566,"vw":216.332045},{"c":216.225,"h":216.6,"l":216.18,"n":250,"o":216.28,"t":"2026-10-21T18:35:00Z","v":10757,"vw":216.25328},{"c":216.664,"h":216.664,"l":216.25,"n":316,"o":216.3,"t":"2026-10-21T18:40:00Z","v":10662,"vw":216.429589},{"c":216.43,"h":216.96,"l":216.41,"n":349,"o":216.66,"t":"2026-10-21T18:45:00Z","v":9848,"vw":216.66423},{"c":216.62,"h":216.67,"l":216.43,"n":212,"o":216.43,"t":"2026-10-21T18:50:00Z","v":5941,"vw":216.521927},{"c":215.49,"h":216.465,"l":215.24,"n":532,"o":216.465,"t":"2026-10-21T18:55:00Z","v":14279,"vw":215.693864},{"c":214.92,"h":215.65,"l":214.82,"n":454,"o":215.445,"t":"2026-10-21T19:00:00Z","v":15995,"vw":215.105594},{"c":214.74,"h":215.03,"l":214.485,"n":323,"o":214.97,"t":"2026-10-21T19:05:00Z","v":10008,"vw":214.853686},{"c":214.985,"h":215.235,"l":213.87,"n":558,"o":214.58,"t":"2026-10-21T19:10:00Z","v":22938,"vw":214.545923},{"c":215.39,"h":215.51,"l":214.965,"n":382,"o":214.985,"t":"2026-10-21T19:15:00Z","v":18855,"vw":215.263804},{"c":215.235,"h":215.59,"l":215.2,"n":352,"o":215.39,"t":"2026-10-21T19:20:00Z","v":14850,"vw":215.36209},{"c":215.625,"h":215.685,"l":214.84,"n":624,"o":215.185,"t":"2026-10-21T19:25:00Z","v":22139,"vw":215.206828},{"c":215.09,"h":215.625,"l":214.93,"n":455,"o":215.59,"t":"2026-10-21T19:30:00Z","v":15388,"vw":215.339244},{"c":215.685,"h":216.19,"l":215.06,"n":733,"o":215.06,"t":"2026-10-21T19:35:00Z","v":32216,"vw":215.658919},{"c":215.68,"h":215.88,"l":215.475,"n":406,"o":215.7,"t":"2026-10-21T19:40:00Z","v":13653,"vw":215.665953},{"c":214.88,"h":215.94,"l":214.88,"n":698,"o":215.67,"t":"2026-10-21T19:45:00Z","v":27948,"vw":215.510734},{"c":214.52,"h":215.01,"l":214.365,"n":1059,"o":214.7,"t":"2026-10-21T19:50:00Z","v":45259,"vw":214.760298},{"c":214.79,"h":215.59,"l":213.74,"n":3030,"o":214.52,"t":"2026-10-21T19:55:00Z","v":129779,"vw":214.456964},{"c":214.9,"h":214.9,"l":214.9,"n":49,"o":214.9,"t":"2026-10-21T20:00:00Z","v":119149,"vw":214.9},{"c":214,"h":214,"l":203,"n":94,"o":210,"t":"2026-10-21T20:20:00Z","v":4848,"vw":208.960114},{"c":203,"h":212,"l":203,"n":60,"o":212,"t":"2026-10-21T20:25:00Z","v":3740,"vw":206.570659},{"c":203,"h":203,"l":203,"n":26,"o":203,"t":"2026-10-21T20:30:00Z","v":541,"vw":203},{"c":207,"h":207,"l":206.25,"n":17,"o":206.25,"t":"2026-10-21T20:45:00Z","v":1147,"vw":206.542683},{"c":209.5,"h":209.5,"l":209.5,"n":6,"o":209.5,"t":"2026-10-21T20:50:00Z","v":339,"vw":209.5},{"c":210,"h":210,"l":210,"n":1,"o":210,"t":"2026-10-21T20:55:00Z","v":300,"vw":210},{"c":204.98,"h":205.08,"l":204.98,"n":14,"o":205.08,"t":"2026-10-21T21:20:00Z","v":454,"vw":205.046667},{"c":205,"h":205,"l":205,"n":10,"o":205,"t":"2026-10-21T21:55:00Z","v":665,"vw":205},{"c":204.6,"h":204.6,"l":204.6,"n":1,"o":204.6,"t":"2026-10-21T22:00:00Z","v":150,"vw":204.6},{"c":204.6,"h":204.6,"l":204.6,"n":6,"o":204.6,"t":"2026-10-21T22:20:00Z","v":602,"vw":204.6},{"c":205.47,"h":205.47,"l":205.47,"n":1,"o":205.47,"t":"2026-10-21T22:35:00Z","v":100,"vw":205.47},{"c":205,"h":205,"l":205,"n":3,"o":205,"t":"2026-10-21T23:40:00Z","v":402,"vw":205},{"c":208.311,"h":208.311,"l":208.311,"n":1,"o":208.311,"t":"2026-10-22T12:15:00Z","v":250,"vw":208.311},{"c":208.4063,"h":208.4063,"l":208.4063,"n":1,"o":208.4063,"t":"2026-10-22T12:35:00Z","v":400,"vw":208.4063},{"c":210.7,"h":210.7,"l":210.7,"n":4,"o":210.7,"t":"2026-10-22T13:00:00Z","v":150,"vw":210.7},{"c":210.21,"h":216,"l":208.67,"n":1627,"o":211.68,"t":"2026-10-22T13:30:00Z","v":90260,"vw":211.497005},{"c":211.56,"h":212.515,"l":207.275,"n":298,"o":212.515,"t":"2026-10-22T13:35:00Z","v":13140,"vw":209.20928},{"c":209.34,"h":211.71,"l":207.785,"n":610,"o":210.05,"t":"2026-10-22T13:40:00Z","v":48077,"vw":210.02919},{"c":209,"h":210.35,"l":206.7,"n":593,"o":208.94,"t":"2026-10-22T13:45:00Z","v":27790,"vw":208.391056},{"c":207.855,"h":208.86,"l":207.41,"n":201,"o":208.86,"t":"2026-10-22T13:50:00Z","v":4920,"vw":208.073205},{"c":211.57,"h":211.57,"l":207.01,"n":540,"o":207.34,"t":"2026-10-22T13:55:00Z","v":33752,"vw":209.454913},{"c":211.21,"h":211.25,"l":209.36,"n":385,"o":211.1699,"t":"2026-10-22T14:00:00Z","v":16244,"vw":210.192701},{"c":214.27,"h":214.27,"l":210.82,"n":1055,"o":211.24,"t":"2026-10-22T14:05:00Z","v":53185,"vw":212.408117},{"c":214.42,"h":214.42,"l":212.28,"n":314,"o":214.27,"t":"2026-10-22T14:10:00Z","v":13625,"vw":213.388265},{"c":213.2725,"h":215.53,"l":212.89,"n":496,"o":214.72,"t":"2026-10-22T14:15:00Z","v":28850,"vw":214.139733},{"c":215.56,"h":215.56,"l":213.255,"n":593,"o":213.67,"t":"2026-10-22T14:20:00Z","v":36905,"vw":214.473379},{"c":214.565,"h":215.69,"l":214.455,"n":372,"o":215.55,"t":"2026-10-22T14:25:00Z","v":27985,"vw":214.905135},{"c":214.93,"h":215.08,"l":214.24,"n":259,"o":214.57,"t":"2026-10-22T14:30:00Z","v":9276,"vw":214.60393},{"c":215.82,"h":215.89,"l":214.4825,"n":478,"o":215.41,"t":"2026-10-22T14:35:00Z","v":19575,"vw":215.336842},{"c":216.78,"h":216.78,"l":215.6,"n":230,"o":215.8,"t":"2026-10-22T14:40:00Z","v":10370,"vw":216.212198},{"c":217.43,"h":217.69,"l":216.08,"n":498,"o":216.5,"t":"2026-10-22T14:45:00Z","v":20261,"vw":216.677023},{"c":219.93,"h":219.93,"l":218,"n":328,"o":218,"t":"2026-10-22T14:50:00Z","v":11797,"vw":219.038335},{"c":219.985,"h":221.29,"l":218.685,"n":692,"o":219.69,"t":"2026-10-22T14:55:00Z","v":35300,"vw":219.996976},{"c":220.32,"h":220.86,"l":219.61,"n":422,"o":219.79,"t":"2026-10-22T15:00:00Z","v":17269,"vw":220.205129},{"c":220.37,"h":220.37,"l":219.7,"n":228,"o":220.21,"t":"2026-10-22T15:05:00Z","v":6989,"vw":220.141759},{"c":221.63,"h":221.63,"l":220.36,"n":247,"o":220.53,"t":"2026-10-22T15:10:00Z","v":7799,"vw":220.970199},{"c":222.52,"h":222.64,"l":221.03,"n":341,"o":221.88,"t":"2026-10-22T15:15:00Z","v":12703,"vw":222.122987},{"c":225.125,"h":225.405,"l":222.285,"n":892,"o":222.305,"t":"2026-10-22T15:20:00Z","v":42067,"vw":224.119773},{"c":223.605,"h":226,"l":223.525,"n":897,"o":225.1125,"t":"2026-10-22T15:25:00Z","v":44937,"vw":225.008509},{"c":224.2,"h":225.39,"l":224.2,"n":567,"o":224.22,"t":"2026-10-22T15:30:00Z","v":48127,"vw":224.669585},{"c":223.325,"h":224.485,"l":222.97,"n":577,"o":223.83,"t":"2026-10-22T15:35:00Z","v":23149,"vw":223.519227},{"c":222.125,"h":223.415,"l":221.241,"n":487,"o":223.315,"t":"2026-10-22T15:40:00Z","v":18831,"vw":222.201251},{"c":221.04,"h":221.755,"l":220.605,"n":263,"o":221.48,"t":"2026-10-22T15:45:00Z","v":8951,"vw":221.245393},{"c":219.54,"h":221.46,"l":219.54,"n":520,"o":221.04,"t":"2026-10-22T15:50:00Z","v":21367,"vw":220.207674},{"c":218.895,"h":220.18,"l":218.529,"n":239,"o":220.18,"t":"2026-10-22T15:55:00Z","v":10869,"vw":218.976216},{"c":218.135,"h":218.98,"l":218.135,"n":346,"o":218.895,"t":"2026-10-22T16:00:00Z","v":21029,"vw":218.727031},{"c":216.655,"h":218.145,"l":215.49,"n":391,"o":218.04,"t":"2026-10-22T16:05:00Z","v":13701,"vw":216.761077},{"c":215.325,"h":216.68,"l":214.675,"n":190,"o":216.68,"t":"2026-10-22T16:10:00Z","v":6569,"vw":215.284779},{"c":215.12,"h":217.3,"l":215.055,"n":566,"o":215.215,"t":"2026-10-22T16:15:00Z","v":42277,"vw":216.481253},{"c":214.835,"h":215.96,"l":214.76,"n":307,"o":214.955,"t":"2026-10-22T16:20:00Z","v":11494,"vw":215.322099},{"c":214.495,"h":215.08,"l":214.495,"n":166,"o":215.08,"t":"2026-10-22T16:25:00Z","v":5929,"vw":214.694645},{"c":213.29,"h":215.295,"l":213.29,"n":458,"o":214.84,"t":"2026-10-22T16:30:00Z","v":21264,"vw":214.79524},{"c":212.5,"h":213.71,"l":212.5,"n":153,"o":213.71,"t":"2026-10-22T16:35:00Z","v":2939,"vw":213.256605},{"c":211.22,"h":212.9,"l":211.22,"n":341,"o":212.9,"t":"2026-10-22T16:40:00Z","v":11956,"vw":212.237469},{"c":211.525,"h":212.165,"l":211.28,"n":106,"o":211.3675,"t":"2026-10-22T16:45:00Z","v":2102,"vw":211.591171},{"c":212.0375,"h":212.46,"l":210.2,"n":229,"o":210.2,"t":"2026-10-22T16:50:00Z","v":6470,"vw":212.067471},{"c":213.96,"h":213.965,"l":212.36,"n":322,"o":212.36,"t":"2026-10-22T16:55:00Z","v":11025,"vw":213.163},{"c":213.28,"h":214.1784,"l":213.28,"n":260,"o":213.96,"t":"2026-10-22T17:00:00Z","v":9315,"vw":213.819345},{"c":213.28,"h":213.28,"l":213.28,"n":99,"o":213.28,"t":"2026-10-22T17:05:00Z","v":2728,"vw":213.28},{"c":213.615,"h":213.615,"l":213.2,"n":117,"o":213.365,"t":"2026-10-22T17:10:00Z","v":3870,"vw":213.514651},{"c":213.72,"h":213.72,"l":213.2001,"n":132,"o":213.61,"t":"2026-10-22T17:15:00Z","v":3919,"vw":213.573773},{"c":214.57,"h":215.02,"l":213.705,"n":365,"o":213.705,"t":"2026-10-22T17:20:00Z","v":17225,"vw":214.581701},{"c":214.565,"h":215.13,"l":214.565,"n":61,"o":214.57,"t":"2026-10-22T17:25:00Z","v":1026,"vw":214.827115},{"c":214.97,"h":215.14,"l":214.55,"n":365,"o":214.56,"t":"2026-10-22T17:30:00Z","v":17845,"vw":214.848255},{"c":213.74,"h":214.985,"l":213.74,"n":260,"o":214.97,"t":"2026-10-22T17:35:00Z","v":9848,"vw":214.312596},{"c":213.69,"h":214.41,"l":213.69,"n":104,"o":213.725,"t":"2026-10-22T17:40:00Z","v":3337,"vw":213.852837},{"c":214.45,"h":214.54,"l":213.485,"n":387,"o":213.685,"t":"2026-10-22T17:45:00Z","v":21899,"vw":214.220934},{"c":214.93,"h":215.28,"l":214.3,"n":279,"o":214.3,"t":"2026-10-22T17:50:00Z","v":12359,"vw":214.922004},{"c":215.295,"h":215.4999,"l":214.965,"n":215,"o":214.97,"t":"2026-10-22T17:55:00Z","v":6154,"vw":215.21847},{"c":215.815,"h":216.36,"l":215.09,"n":484,"o":215.295,"t":"2026-10-22T18:00:00Z","v":22624,"vw":215.707812},{"c":215.65,"h":215.76,"l":215.645,"n":97,"o":215.76,"t":"2026-10-22T18:05:00Z","v":2662,"vw":215.675563},{"c":215.81,"h":216.615,"l":215.42,"n":601,"o":215.645,"t":"2026-10-22T18:10:00Z","v":53548,"vw":215.739112},{"c":215.43,"h":216.38,"l":215.34,"n":250,"o":215.77,"t":"2026-10-22T18:15:00Z","v":8865,"vw":215.903266},{"c":215.66,"h":215.7225,"l":215.3101,"n":146,"o":215.71,"t":"2026-10-22T18:20:00Z","v":4552,"vw":215.597891},{"c":216.32,"h":216.32,"l":215.34,"n":398,"o":215.4928,"t":"2026-10-22T18:25:00Z","v":12247,"vw":215.722671},{"c":215.765,"h":216.21,"l":215.665,"n":414,"o":216.21,"t":"2026-10-22T18:30:00Z","v":26965,"vw":215.894636},{"c":216.205,"h":216.21,"l":215.96,"n":161,"o":215.99,"t":"2026-10-22T18:35:00Z","v":5344,"vw":216.060183},{"c":216.33,"h":216.33,"l":215.98,"n":234,"o":216.08,"t":"2026-10-22T18:40:00Z","v":3386,"vw":216.114118},{"c":216.15,"h":216.55,"l":216.11,"n":361,"o":216.43,"t":"2026-10-22T18:45:00Z","v":7049,"vw":216.366146},{"c":216.375,"h":216.57,"l":216.265,"n":394,"o":216.345,"t":"2026-10-22T18:50:00Z","v":9452,"vw":216.41234},{"c":216.77,"h":217.45,"l":216.325,"n":521,"o":216.325,"t":"2026-10-22T18:55:00Z","v":10258,"vw":217.064921},{"c":216.85,"h":217.385,"l":215.98,"n":468,"o":216.53,"t":"2026-10-22T19:00:00Z","v":14642,"vw":216.574082},{"c":217.91,"h":217.91,"l":216.84,"n":195,"o":216.84,"t":"2026-10-22T19:05:00Z","v":4543,"vw":217.375267},{"c":215.98,"h":217.36,"l":215.5933,"n":513,"o":217.36,"t":"2026-10-22T19:10:00Z","v":20750,"vw":216.923063},{"c":216.34,"h":216.755,"l":215.3747,"n":456,"o":215.87,"t":"2026-10-22T19:15:00Z","v":22051,"vw":215.88604},{"c":215.88,"h":216.305,"l":215.46,"n":442,"o":216.305,"t":"2026-10-22T19:20:00Z","v":35495,"vw":216.002503},{"c":215.645,"h":215.725,"l":214.985,"n":470,"o":215.595,"t":"2026-10-22T19:25:00Z","v":13987,"vw":215.440621},{"c":215.605,"h":215.875,"l":214.71,"n":1523,"o":215.65,"t":"2026-10-22T19:30:00Z","v":108398,"vw":215.458492},{"c":214.885,"h":215.76,"l":214.885,"n":314,"o":215.76,"t":"2026-10-22T19:35:00Z","v":12689,"vw":214.97331},{"c":215.73,"h":215.74,"l":214.47,"n":508,"o":214.505,"t":"2026-10-22T19:40:00Z","v":22833,"vw":214.925478},{"c":215.51,"h":216.715,"l":215.305,"n":543,"o":215.76,"t":"2026-10-22T19:45:00Z","v":17045,"vw":215.879659},{"c":217.19,"h":217.29,"l":215.505,"n":871,"o":215.505,"t":"2026-10-22T19:50:00Z","v":32429,"vw":216.646415},{"c":216.64,"h":217.39,"l":215.93,"n":2772,"o":216.88,"t":"2026-10-22T19:55:00Z","v":106488,"vw":216.805171},{"c":216.64,"h":216.64,"l":216.64,"n":74,"o":216.64,"t":"2026-10-22T20:00:00Z","v":172973,"vw":216.64},{"c":214,"h":214,"l":205,"n":4,"o":205,"t":"2026-10-22T22:00:00Z","v":995,"vw":209.445344}],"history":[{"c":286.6,"h":290.66,"l":285.76,"n":18637,"o":289.22,"t":"2024-10-21T04:00:00Z","v":948203,"vw":287.564029},{"c":283.96,"h":286.97,"l":282.19,"n":19132,"o":286,"t":"2024-10-22T04:00:00Z","v":1008486,"vw":284.327841},{"c":275,"h":287.28,"l":272.69,"n":28933,"o":286.07,"t":"2024-10-23T04:00:00Z","v":1662230,"vw":279.292796},{"c":323.59,"h":341.99,"l":318.05,"n":52706,"o":325,"t":"2024-10-24T04:00:00Z","v":2770504,"vw":330.799864},{"c":325.54,"h":342.54,"l":324.74,"n":32612,"o":324.74,"t":"2024-10-25T04:00:00Z","v":1579538,"vw":332.608339},{"c":315.2,"h":326.74,"l":315.12,"n":21304,"o":326.74,"t":"2024-10-28T04:00:00Z","v":834447,"vw":317.433563},{"c":323.13,"h":324.1,"l":314,"n":24858,"o":314.36,"t":"2024-10-29T04:00:00Z","v":868079,"vw":322.045605},{"c":324.19,"h":330.51,"l":321.435,"n":15536,"o":322.49,"t":"2024-10-30T04:00:00Z","v":508553,"vw":324.760898},{"c":321.22,"h":327.07,"l":321.12,"n":16167,"o":325.29,"t":"2024-10-31T04:00:00Z","v":478944,"vw":322.329168},{"c":326.75,"h":329.27,"l":320.9,"n":16634,"o":321.77,"t":"2024-11-01T04:00:00Z","v":601396,"vw":326.542305},{"c":330.66,"h":334.97,"l":325.62,"n":18253,"o":329,"t":"2024-11-04T05:00:00Z","v":636133,"vw":330.481384},{"c":333.39,"h":333.58,"l":325.92,"n":14854,"o":330.01,"t":"2024-11-05T05:00:00Z","v":443010,"vw":331.19372},{"c":326.2,"h":334.62,"l":307,"n":27424,"o":308.36,"t":"2024-11-06T05:00:00Z","v":1319186,"vw":327.092721},{"c":337.69,"h":339.59,"l":326.47,"n":19326,"o":328.18,"t":"2024-11-07T05:00:00Z","v":578758,"vw":335.557079},{"c":329.65,"h":342.52,"l":328.09,"n":23588,"o":337.25,"t":"2024-11-08T05:00:00Z","v":1009526,"vw":331.760648},{"c":328.59,"h":333.87,"l":326.39,"n":20420,"o":333.87,"t":"2024-11-11T05:00:00Z","v":714838,"vw":328.982948},{"c":318.91,"h":329.755,"l":316.32,"n":18874,"o":325.49,"t":"2024-11-12T05:00:00Z","v":653205,"vw":321.227954},{"c":309.3,"h":320.703,"l":307.59,"n":23538,"o":319.3,"t":"2024-11-13T05:00:00Z","v":954228,"vw":309.619963},{"c":306,"h":316.4,"l":303.32,"n":21636,"o":310.45,"t":"2024-11-14T05:00:00Z","v":676212,"vw":308.476769},{"c":294.34,"h":308.26,"l":292.615,"n":20730,"o":306.22,"t":"2024-11-15T05:00:00Z","v":712051,"vw":295.883436},{"c":292.19,"h":296.4,"l":289.81,"n":23976,"o":293.81,"t":"2024-11-18T05:00:00Z","v":929110,"vw":292.560753},{"c":282.5,"h":292.04,"l":281.95,"n":21261,"o":290,"t":"2024-11-19T05:00:00Z","v":800496,"vw":284.538238},{"c":294.64,"h":294.81,"l":283.5,"n":20620,"o":284.4,"t":"2024-11-20T05:00:00Z","v":705618,"vw":292.372814},{"c":296.07,"h":298.885,"l":288.05,"n":19757,"o":293.64,"t":"2024-11-21T05:00:00Z","v":727739,"vw":295.861215},{"c":290.79,"h":297.3328,"l":287.66,"n":20166,"o":296.2,"t":"2024-11-22T05:00:00Z","v":708298,"vw":290.388398},{"c":297.97,"h":300.55,"l":292.275,"n":19622,"o":293.64,"t":"2024-11-25T05:00:00Z","v":1250785,"vw":297.866028},{"c":296.84,"h":300,"l":293.6125,"n":14700,"o":300,"t":"2024-11-26T05:00:00Z","v":438001,"vw":295.970537},{"c":296.6,"h":300.6,"l":294.66,"n":13937,"o":297.08,"t":"2024-11-27T05:00:00Z","v":434880,"vw":296.657739},{"c":297.9,"h":301.815,"l":296.71,"n":8226,"o":298.24,"t":"2024-11-29T05:00:00Z","v":267142,"vw":298.961436},{"c":301.87,"h":302.935,"l":294.47,"n":16115,"o":299.58,"t":"2024-12-02T05:00:00Z","v":539719,"vw":300.596596},{"c":311.9,"h":315.41,"l":301.04,"n":23361,"o":305.25,"t":"2024-12-03T05:00:00Z","v":896517,"vw":312.16434},{"c":310.3,"h":316.86,"l":307.495,"n":17965,"o":312.53,"t":"2024-12-04T05:00:00Z","v":647665,"vw":311.076105},{"c":300.42,"h":309.165,"l":299.56,"n":14558,"o":308.95,"t":"2024-12-05T05:00:00Z","v":556843,"vw":301.673913},{"c":294.99,"h":302.3,"l":292.325,"n":18019,"o":302.3,"t":"2024-12-06T05:00:00Z","v":651537,"vw":295.325709},{"c":306.54,"h":307.98,"l":293.68,"n":21243,"o":296.8,"t":"2024-12-09T05:00:00Z","v":548494,"vw":305.430671},{"c":298.21,"h":303.48,"l":295.52,"n":17337,"o":301.31,"t":"2024-12-10T05:00:00Z","v":717346,"vw":299.663277},{"c":300.31,"h":301.865,"l":292.45,"n":17027,"o":297.19,"t":"2024-12-11T05:00:00Z","v":826657,"vw":297.528323},{"c":297.18,"h":308.65,"l":296.36,"n":21371,"o":301.6,"t":"2024-12-12T05:00:00Z","v":748473,"vw":300.278461},{"c":303.02,"h":305.96,"l":296.71,"n":16891,"o":299.26,"t":"2024-12-13T05:00:00Z","v":520562,"vw":303.286948},{"c":295.48,"h":303.61,"l":293.945,"n":19147,"o":301.97,"t":"2024-12-16T05:00:00Z","v":723145,"vw":296.972264},{"c":291.78,"h":298.69,"l":290.57,"n":20671,"o":293.88,"t":"2024-12-17T05:00:00Z","v":666982,"vw":292.753033},{"c":296.59,"h":298.96,"l":291.29,"n":21911,"o":293.43,"t":"2024-12-18T05:00:00Z","v":886166,"vw":295.855551},{"c":293.52,"h":296.78,"l":289.95,"n":20398,"o":294.83,"t":"2024-12-19T05:00:00Z","v":823250,"vw":293.830361},{"c":294.73,"h":299.7,"l":293.27,"n":18444,"o":294.47,"t":"2024-12-20T05:00:00Z","v":1516158,"vw":295.202584},{"c":294.5,"h":295.81,"l":291,"n":14776,"o":294.97,"t":"2024-12-23T05:00:00Z","v":434423,"vw":294.13556},{"c":295.19,"h":295.6,"l":290.51,"n":4885,"o":292.34,"t":"2024-12-24T05:00:00Z","v":130888,"vw":294.309611},{"c":294.18,"h":297.39,"l":290.31,"n":10751,"o":290.31,"t":"2024-12-26T05:00:00Z","v":318887,"vw":294.454916},{"c":292.18,"h":295.9433,"l":291.32,"n":9793,"o":293.18,"t":"2024-12-27T05:00:00Z","v":272151,"vw":292.538628},{"c":289.38,"h":290.88,"l":286.85,"n":10330,"o":290.11,"t":"2024-12-30T05:00:00Z","v":231209,"vw":289.464072},{"c":291.05,"h":294.3365,"l":289.87,"n":9625,"o":291.02,"t":"2024-12-31T05:00:00Z","v":300542,"vw":291.168977},{"c":287.24,"h":297.1,"l":286.66,"n":11252,"o":295.01,"t":"2025-01-02T05:00:00Z","v":341930,"vw":288.242394},{"c":294.49,"h":296.13,"l":286.85,"n":12507,"o":287.78,"t":"2025-01-03T05:00:00Z","v":402780,"vw":294.352088},{"c":298.31,"h":302.48,"l":292.33,"n":13934,"o":293.95,"t":"2025-01-06T05:00:00Z","v":361537,"vw":298.856037},{"c":296.48,"h":301.45,"l":295.0554,"n":10727,"o":298.53,"t":"2025-01-07T05:00:00Z","v":289500,"vw":296.630279},{"c":298.99,"h":299.7,"l":294.085,"n":10227,"o":296.64,"t":"2025-01-08T05:00:00Z","v":319511,"vw":298.371061},{"c":286.08,"h":301.01,"l":273.89,"n":20906,"o":298.05,"t":"2025-01-10T05:00:00Z","v":722826,"vw":287.025617},{"c":294.45,"h":295.48,"l":288.95,"n":15339,"o":291.45,"t":"2025-01-13T05:00:00Z","v":485746,"vw":293.539226},{"c":294.03,"h":294.35,"l":289.76,"n":13435,"o":292.27,"t":"2025-01-14T05:00:00Z","v":330740,"vw":293.056634},{"c":288.18,"h":294.525,"l":286.69,"n":17367,"o":293.09,"t":"2025-01-15T05:00:00Z","v":709856,"vw":289.423847},{"c":282.6,"h":288.695,"l":281.48,"n":18895,"o":285,"t":"2025-01-16T05:00:00Z","v":833629,"vw":283.44638},{"c":286.21,"h":286.869,"l":280,"n":19628,"o":283.14,"t":"2025-01-17T05:00:00Z","v":838874,"vw":284.224951},{"c":297.44,"h":297.56,"l":288.08,"n":23966,"o":288.87,"t":"2025-01-21T05:00:00Z","v":714122,"vw":295.242792},{"c":302.67,"h":304.305,"l":291.29,"n":14937,"o":294.4,"t":"2025-01-22T05:00:00Z","v":491003,"vw":300.301744},{"c":306.36,"h":314.99,"l":302.37,"n":18500,"o":307.55,"t":"2025-01-23T05:00:00Z","v":599886,"vw":306.190846},{"c":304.33,"h":306.105,"l":300.54,"n":12293,"o":302.32,"t":"2025-01-24T05:00:00Z","v":391623,"vw":303.817602},{"c":311.88,"h":317.3699,"l":308,"n":14430,"o":308.53,"t":"2025-01-27T05:00:00Z","v":437601,"vw":312.380123},{"c":307.42,"h":313.699,"l":300,"n":20943,"o":310.93,"t":"2025-01-28T05:00:00Z","v":926690,"vw":307.398496},{"c":304.28,"h":308.1715,"l":301.55,"n":14413,"o":307.67,"t":"2025-01-29T05:00:00Z","v":679161,"vw":304.518995},{"c":312.89,"h":313.78,"l":303.06,"n":14832,"o":303.06,"t":"2025-01-30T05:00:00Z","v":423227,"vw":311.819577},{"c":310.41,"h":315.6,"l":309.621,"n":14935,"o":311.81,"t":"2025-01-31T05:00:00Z","v":404653,"vw":311.632369},{"c":325.36,"h":327.41,"l":307.875,"n":27398,"o":308.72,"t":"2025-02-03T05:00:00Z","v":969238,"vw":324.34609},{"c":315.41,"h":327.29,"l":313.43,"n":21934,"o":317.67,"t":"2025-02-04T05:00:00Z","v":797776,"vw":319.825243},{"c":317.01,"h":318.04,"l":304.06,"n":24234,"o":311.91,"t":"2025-02-05T05:00:00Z","v":809092,"vw":314.827653},{"c":285.01,"h":302.77,"l":281.4,"n":46830,"o":287.09,"t":"2025-02-06T05:00:00Z","v":1520875,"vw":287.820489},{"c":283.97,"h":291.46,"l":278.3,"n":26970,"o":286.3,"t":"2025-02-07T05:00:00Z","v":787861,"vw":286.018504},{"c":286.42,"h":287.74,"l":281,"n":18253,"o":285,"t":"2025-02-10T05:00:00Z","v":782499,"vw":285.369913},{"c":273.06,"h":286.69,"l":272.4,"n":20142,"o":286.69,"t":"2025-02-11T05:00:00Z","v":926148,"vw":275.341751},{"c":266.57,"h":284.87,"l":266.2,"n":23324,"o":273.67,"t":"2025-02-12T05:00:00Z","v":949318,"vw":271.903499},{"c":270.67,"h":271.76,"l":262.32,"n":19963,"o":268.03,"t":"2025-02-13T05:00:00Z","v":663515,"vw":268.444215},{"c":272.28,"h":275.33,"l":269.99,"n":18074,"o":271.75,"t":"2025-02-14T05:00:00Z","v":640913,"vw":272.420533},{"c":268.56,"h":274.06,"l":265.4197,"n":26923,"o":270.61,"t":"2025-02-18T05:00:00Z","v":750047,"vw":269.003014},{"c":286.79,"h":287.34,"l":267.9739,"n":25856,"o":268.6,"t":"2025-02-19T05:00:00Z","v":1275886,"vw":281.998576},{"c":291.46,"h":300.51,"l":286.4354,"n":38998,"o":286.79,"t":"2025-02-20T05:00:00Z","v":1101201,"vw":292.793168},{"c":283.81,"h":295,"l":282.07,"n":24757,"o":282.57,"t":"2025-02-21T05:00:00Z","v":1063440,"vw":284.93219},{"c":287.42,"h":293.98,"l":279.52,"n":21907,"o":282.58,"t":"2025-02-24T05:00:00Z","v":779581,"vw":288.641592},{"c":305.97,"h":307.46,"l":285,"n":27858,"o":285,"t":"2025-02-25T05:00:00Z","v":1069419,"vw":301.369228},{"c":284.71,"h":304.245,"l":278.15,"n":33502,"o":302.36,"t":"2025-02-26T05:00:00Z","v":1497037,"vw":285.397467},{"c":292.98,"h":302,"l":289.99,"n":29075,"o":290.2,"t":"2025-02-27T05:00:00Z","v":1148130,"vw":294.331802},{"c":301.12,"h":302.92,"l":290.49,"n":27808,"o":290.49,"t":"2025-02-28T05:00:00Z","v":1193633,"vw":299.168367},{"c":302.84,"h":305.51,"l":299.88,"n":23112,"o":302.81,"t":"2025-03-03T05:00:00Z","v":845250,"vw":301.888498},{"c":306.49,"h":314.08,"l":302.06,"n":24242,"o":302.06,"t":"2025-03-04T05:00:00Z","v":987962,"vw":308.588886},{"c":311.89,"h":315.64,"l":307.57,"n":21562,"o":309.29,"t":"2025-03-05T05:00:00Z","v":874936,"vw":311.90002},{"c":323.83,"h":324.21,"l":308.995,"n":24281,"o":311.82,"t":"2025-03-06T05:00:00Z","v":844009,"vw":319.729951},{"c":327.33,"h":335.67,"l":321.245,"n":29067,"o":321.78,"t":"2025-03-07T05:00:00Z","v":1060987,"vw":328.892655},{"c":333.27,"h":338.33,"l":327.045,"n":25539,"o":328.36,"t":"2025-03-10T04:00:00Z","v":821671,"vw":333.871178},{"c":324.81,"h":335.69,"l":323.18,"n":20491,"o":333.99,"t":"2025-03-11T04:00:00Z","v":723577,"vw":325.518546},{"c":314.97,"h":326.84,"l":312.64,"n":24679,"o":321.2,"t":"2025-03-12T04:00:00Z","v":791119,"vw":316.909365},{"c":311.07,"h":314.97,"l":306.66,"n":24336,"o":314.97,"t":"2025-03-13T04:00:00Z","v":804118,"vw":310.726212},{"c":308.22,"h":313.31,"l":305.96,"n":24945,"o":312.24,"t":"2025-03-14T04:00:00Z","v":863507,"vw":309.149221},{"c":315.97,"h":317.15,"l":305.9912,"n":18885,"o":307.71,"t":"2025-03-17T04:00:00Z","v":520078,"vw":314.758164},{"c":317.07,"h":318.1658,"l":314.66,"n":14722,"o":317.22,"t":"2025-03-18T04:00:00Z","v":401025,"vw":316.74316},{"c":314.87,"h":318.15,"l":311.61,"n":19277,"o":315.83,"t":"2025-03-19T04:00:00Z","v":545425,"vw":314.369254},{"c":315.26,"h":316.515,"l":311.275,"n":15453,"o":315.35,"t":"2025-03-20T04:00:00Z","v":571655,"vw":315.209872},{"c":309.93,"h":317.9099,"l":307.285,"n":17754,"o":314.4,"t":"2025-03-21T04:00:00Z","v":1047049,"vw":310.206524},{"c":312.65,"h":314.48,"l":309.405,"n":15149,"o":312.09,"t":"2025-03-24T04:00:00Z","v":448159,"vw":312.352947},{"c":310.53,"h":315.46,"l":308.44,"n":12712,"o":315.46,"t":"2025-03-25T04:00:00Z","v":366112,"vw":311.08985},{"c":323.44,"h":325.34,"l":311.49,"n":18242,"o":311.69,"t":"2025-03-26T04:00:00Z","v":534518,"vw":322.067324},{"c":323.47,"h":324.17,"l":316.2783,"n":16356,"o":320.99,"t":"2025-03-27T04:00:00Z","v":505570,"vw":320.762663},{"c":322.85,"h":326.18,"l":321.56,"n":14043,"o":325.11,"t":"2025-03-28T04:00:00Z","v":360356,"vw":323.419915},{"c":329.39,"h":331.015,"l":320.205,"n":17173,"o":322,"t":"2025-03-31T04:00:00Z","v":518991,"vw":328.255468},{"c":327.71,"h":332.16,"l":324.91,"n":14948,"o":331.01,"t":"2025-04-01T04:00:00Z","v":417730,"vw":327.557868},{"c":328.49,"h":329.32,"l":322.53,"n":11358,"o":326.82,"t":"2025-04-02T04:00:00Z","v":384125,"vw":327.523686},{"c":353.24,"h":357.495,"l":332.17,"n":36094,"o":332.8,"t":"2025-04-03T04:00:00Z","v":1509661,"vw":351.558104},{"c":346.71,"h":359.97,"l":341.55,"n":32446,"o":351.525,"t":"2025-04-04T04:00:00Z","v":1049919,"vw":348.377377},{"c":340.38,"h":352.585,"l":336.25,"n":28338,"o":342.22,"t":"2025-04-07T04:00:00Z","v":908470,"vw":341.365502},{"c":330.66,"h":358.89,"l":326.715,"n":31298,"o":355.7,"t":"2025-04-08T04:00:00Z","v":1294143,"vw":333.960867},{"c":340.09,"h":351.79,"l":327.43,"n":25066,"o":329.99,"t":"2025-04-09T04:00:00Z","v":918200,"vw":338.371043},{"c":342.68,"h":350.84,"l":335.89,"n":21857,"o":340.07,"t":"2025-04-10T04:00:00Z","v":779029,"vw":343.341886},{"c":345,"h":351.58,"l":337.85,"n":19261,"o":340.71,"t":"2025-04-11T04:00:00Z","v":662028,"vw":345.440367},{"c":348.57,"h":351.95,"l":338.9,"n":16419,"o":345.53,"t":"2025-04-14T04:00:00Z","v":467396,"vw":346.99667},{"c":335.5,"h":347.79,"l":334.32,"n":20485,"o":346.83,"t":"2025-04-15T04:00:00Z","v":695257,"vw":336.533908},{"c":332.38,"h":340.88,"l":330.88,"n":26423,"o":336.25,"t":"2025-04-16T04:00:00Z","v":1171821,"vw":335.144701},{"c":322.19,"h":329.4,"l":313.5,"n":32623,"o":319.93,"t":"2025-04-17T04:00:00Z","v":1443552,"vw":322.774038},{"c":302.09,"h":321.525,"l":299.65,"n":28934,"o":320.54,"t":"2025-04-21T04:00:00Z","v":1111461,"vw":304.187034},{"c":321.16,"h":321.48,"l":302.21,"n":35116,"o":305,"t":"2025-04-22T04:00:00Z","v":1351672,"vw":312.654517},{"c":332,"h":332.975,"l":321.775,"n":24555,"o":322.14,"t":"2025-04-23T04:00:00Z","v":894126,"vw":329.626619},{"c":313.81,"h":333.22,"l":306.92,"n":32400,"o":333.2,"t":"2025-04-24T04:00:00Z","v":1476273,"vw":313.909098},{"c":314.51,"h":315.88,"l":301.45,"n":22135,"o":314.04,"t":"2025-04-25T04:00:00Z","v":755042,"vw":311.84783},{"c":320.2,"h":320.64,"l":313.43,"n":18440,"o":315.87,"t":"2025-04-28T04:00:00Z","v":624445,"vw":318.600562},{"c":319.82,"h":325.44,"l":316.78,"n":21728,"o":320.72,"t":"2025-04-29T04:00:00Z","v":687332,"vw":321.28978},{"c":327.01,"h":327.97,"l":319.65,"n":21183,"o":323.82,"t":"2025-04-30T04:00:00Z","v":897654,"vw":324.307681},{"c":313.04,"h":325.4875,"l":312.77,"n":22211,"o":324.56,"t":"2025-05-01T04:00:00Z","v":671381,"vw":316.90227},{"c":318.04,"h":319.495,"l":312.49,"n":17694,"o":316.62,"t":"2025-05-02T04:00:00Z","v":569133,"vw":316.876401},{"c":319.63,"h":323.12,"l":315.03,"n":13870,"o":318.88,"t":"2025-05-05T04:00:00Z","v":460298,"vw":319.669653},{"c":316.2,"h":318.9,"l":313.48,"n":14212,"o":317.07,"t":"2025-05-06T04:00:00Z","v":435281,"vw":316.384544},{"c":327.02,"h":327.31,"l":317.61,"n":16588,"o":320.54,"t":"2025-05-07T04:00:00Z","v":522673,"vw":325.485397},{"c":325.86,"h":329.67,"l":324.255,"n":17486,"o":328.25,"t":"2025-05-08T04:00:00Z","v":553810,"vw":326.859078},{"c":322.2,"h":327.29,"l":321.65,"n":15085,"o":326.18,"t":"2025-05-09T04:00:00Z","v":602874,"vw":323.806915},{"c":327.69,"h":333,"l":317.49,"n":19352,"o":326.06,"t":"2025-05-12T04:00:00Z","v":631631,"vw":325.537747},{"c":310.45,"h":322.03,"l":307.48,"n":24657,"o":322.03,"t":"2025-05-13T04:00:00Z","v":745949,"vw":313.647134},{"c":311.62,"h":318.58,"l":309.55,"n":17355,"o":317.14,"t":"2025-05-14T04:00:00Z","v":582507,"vw":312.091983},{"c":313.97,"h":313.97,"l":291.195,"n":29021,"o":306.17,"t":"2025-05-15T04:00:00Z","v":947713,"vw":304.613544},{"c":325.34,"h":325.51,"l":309.51,"n":27602,"o":316.4,"t":"2025-05-16T04:00:00Z","v":518892,"vw":322.39144},{"c":325.35,"h":326.91,"l":321.49,"n":12489,"o":323.92,"t":"2025-05-19T04:00:00Z","v":315471,"vw":324.712075},{"c":326.15,"h":327.68,"l":321.31,"n":17057,"o":326,"t":"2025-05-20T04:00:00Z","v":522053,"vw":325.484223},{"c":319.62,"h":325.34,"l":319.57,"n":13141,"o":322.1,"t":"2025-05-21T04:00:00Z","v":384134,"vw":320.762592},{"c":309.77,"h":320.45,"l":309.525,"n":23782,"o":315.05,"t":"2025-05-22T04:00:00Z","v":906137,"vw":312.275657},{"c":305.23,"h":312.85,"l":300.18,"n":18067,"o":312.13,"t":"2025-05-23T04:00:00Z","v":579500,"vw":304.151991},{"c":307.77,"h":309.07,"l":301.4901,"n":13018,"o":309.07,"t":"2025-05-27T04:00:00Z","v":423812,"vw":306.799607},{"c":301.33,"h":306.665,"l":297,"n":18922,"o":305.46,"t":"2025-05-28T04:00:00Z","v":666520,"vw":302.078991},{"c":303.87,"h":306.7,"l":300.74,"n":13414,"o":301.85,"t":"2025-05-29T04:00:00Z","v":382438,"vw":303.570341},{"c":305.04,"h":308.43,"l":301.25,"n":15716,"o":304.1,"t":"2025-05-30T04:00:00Z","v":1008212,"vw":305.376632},{"c":297.35,"h":303.9799,"l":292.34,"n":20682,"o":301.98,"t":"2025-06-02T04:00:00Z","v":604429,"vw":296.396557},{"c":293.59,"h":297.335,"l":289.96,"n":18729,"o":295.3,"t":"2025-06-03T04:00:00Z","v":654536,"vw":294.056356},{"c":292.61,"h":296.985,"l":291.885,"n":16183,"o":294.07,"t":"2025-06-04T04:00:00Z","v":560540,"vw":293.978942},{"c":293.56,"h":294.5,"l":290.59,"n":13353,"o":291.84,"t":"2025-06-05T04:00:00Z","v":441722,"vw":292.97152},{"c":296.88,"h":298.05,"l":291.0181,"n":13195,"o":293.47,"t":"2025-06-06T04:00:00Z","v":397694,"vw":296.049551},{"c":297,"h":300.355,"l":293.07,"n":15245,"o":299.99,"t":"2025-06-09T04:00:00Z","v":438633,"vw":296.836755},{"c":295.69,"h":299.48,"l":293.96,"n":13796,"o":299.48,"t":"2025-06-10T04:00:00Z","v":464702,"vw":295.820414},{"c":294.62,"h":299.4999,"l":292.03,"n":16919,"o":294.78,"t":"2025-06-11T04:00:00Z","v":675823,"vw":294.344683},{"c":293.48,"h":293.67,"l":287.02,"n":16660,"o":293.67,"t":"2025-06-12T04:00:00Z","v":542774,"vw":291.967094},{"c":298.14,"h":298.5,"l":290.87,"n":17190,"o":292.24,"t":"2025-06-13T04:00:00Z","v":630610,"vw":297.315335},{"c":290.25,"h":297.15,"l":286.69,"n":18620,"o":297.15,"t":"2025-06-16T04:00:00Z","v":650857,"vw":291.233389},{"c":292.4,"h":295.5,"l":289.29,"n":15935,"o":289.29,"t":"2025-06-17T04:00:00Z","v":521919,"vw":292.191523},{"c":295.34,"h":296.59,"l":288.405,"n":16831,"o":292.74,"t":"2025-06-18T04:00:00Z","v":636742,"vw":293.923492},{"c":294.01,"h":297.79,"l":291.28,"n":15422,"o":295.92,"t":"2025-06-20T04:00:00Z","v":921322,"vw":293.971166},{"c":291.14,"h":295.99,"l":288.82,"n":14874,"o":294.86,"t":"2025-06-23T04:00:00Z","v":513149,"vw":291.770666},{"c":294.51,"h":295.44,"l":288.7,"n":14440,"o":291.25,"t":"2025-06-24T04:00:00Z","v":514560,"vw":293.056483},{"c":294.14,"h":295.075,"l":290.5,"n":12866,"o":294.02,"t":"2025-06-25T04:00:00Z","v":367753,"vw":293.610786},{"c":291.06,"h":303.76,"l":289.455,"n":20537,"o":296,"t":"2025-06-26T04:00:00Z","v":744141,"vw":295.201448},{"c":297.05,"h":297.9224,"l":290,"n":13150,"o":291.28,"t":"2025-06-27T04:00:00Z","v":641967,"vw":296.565236},{"c":297.9,"h":298.39,"l":294,"n":18648,"o":295.92,"t":"2025-06-30T04:00:00Z","v":689430,"vw":296.880631},{"c":306.29,"h":311.525,"l":294.83,"n":24520,"o":296.54,"t":"2025-07-01T04:00:00Z","v":889205,"vw":305.278265},{"c":239,"h":268.15,"l":236.365,"n":62669,"o":267.7,"t":"2025-07-02T04:00:00Z","v":3101843,"vw":244.426853},{"c":239.58,"h":242.56,"l":238,"n":21562,"o":242.24,"t":"2025-07-03T04:00:00Z","v":788916,"vw":240.275815},{"c":232.61,"h":242.5,"l":230.96,"n":33360,"o":242,"t":"2025-07-07T04:00:00Z","v":1354714,"vw":235.323584},{"c":231.02,"h":234.51,"l":229.861,"n":24499,"o":231.6,"t":"2025-07-08T04:00:00Z","v":855924,"vw":231.621721},{"c":237.22,"h":237.5,"l":227.68,"n":23903,"o":230,"t":"2025-07-09T04:00:00Z","v":996670,"vw":235.113882},{"c":228.58,"h":235.88,"l":227.63,"n":30621,"o":233,"t":"2025-07-10T04:00:00Z","v":1441158,"vw":230.554264},{"c":221.55,"h":226.8,"l":219.7201,"n":36113,"o":226.5,"t":"2025-07-11T04:00:00Z","v":1446383,"vw":221.23585},{"c":218.95,"h":222.66,"l":216.56,"n":30011,"o":221.46,"t":"2025-07-14T04:00:00Z","v":1117424,"vw":219.201178},{"c":214.61,"h":221.1,"l":213.22,"n":24438,"o":219.04,"t":"2025-07-15T04:00:00Z","v":1103591,"vw":214.978068},{"c":216.06,"h":218.0347,"l":211.605,"n":27227,"o":213.64,"t":"2025-07-16T04:00:00Z","v":1059575,"vw":215.424911},{"c":204.25,"h":213.4179,"l":200.63,"n":41868,"o":210,"t":"2025-07-17T04:00:00Z","v":1774211,"vw":205.358453},{"c":182.98,"h":204.39,"l":182.09,"n":67333,"o":203.48,"t":"2025-07-18T04:00:00Z","v":3593165,"vw":187.877753},{"c":176.44,"h":183.4,"l":175,"n":60304,"o":183.39,"t":"2025-07-21T04:00:00Z","v":2769224,"vw":177.693304},{"c":180.64,"h":183.15,"l":176.65,"n":43452,"o":177.9,"t":"2025-07-22T04:00:00Z","v":2288796,"vw":181.338487},{"c":190.25,"h":190.81,"l":180.53,"n":51586,"o":182.71,"t":"2025-07-23T04:00:00Z","v":2696354,"vw":187.205048},{"c":158.22,"h":180,"l":157.48,"n":86035,"o":173.21,"t":"2025-07-24T04:00:00Z","v":5488510,"vw":166.259378},{"c":165.02,"h":169.42,"l":156.36,"n":75405,"o":157.8,"t":"2025-07-25T04:00:00Z","v":4892511,"vw":164.504563},{"c":164.19,"h":166.745,"l":162,"n":44541,"o":164.52,"t":"2025-07-28T04:00:00Z","v":2124191,"vw":163.768606},{"c":161.07,"h":169.88,"l":158.75,"n":59323,"o":160.28,"t":"2025-07-29T04:00:00Z","v":3409141,"vw":164.062428},{"c":159.97,"h":164,"l":158.74,"n":32221,"o":163,"t":"2025-07-30T04:00:00Z","v":2331980,"vw":160.787604},{"c":157.87,"h":162.52,"l":155.53,"n":37271,"o":158.6,"t":"2025-07-31T04:00:00Z","v":1725576,"vw":158.789538},{"c":155.13,"h":160.49,"l":153.01,"n":40191,"o":159.31,"t":"2025-08-01T04:00:00Z","v":2008049,"vw":154.82251},{"c":158.15,"h":161.75,"l":153.9816,"n":37546,"o":157.59,"t":"2025-08-04T04:00:00Z","v":1731468,"vw":158.395204},{"c":155.24,"h":159,"l":152.125,"n":37862,"o":158.71,"t":"2025-08-05T04:00:00Z","v":1649018,"vw":155.284629},{"c":152.31,"h":155.7483,"l":151.95,"n":23825,"o":154.56,"t":"2025-08-06T04:00:00Z","v":1294035,"vw":152.792411},{"c":155,"h":157.225,"l":152.83,"n":31329,"o":155,"t":"2025-08-07T04:00:00Z","v":1622835,"vw":155.453189},{"c":156.9,"h":159.59,"l":154.7301,"n":28153,"o":155.54,"t":"2025-08-08T04:00:00Z","v":1310256,"vw":157.352336},{"c":153.83,"h":160.515,"l":153.65,"n":23890,"o":157.04,"t":"2025-08-11T04:00:00Z","v":1065217,"vw":155.315329},{"c":157.31,"h":157.785,"l":153.95,"n":27906,"o":155.01,"t":"2025-08-12T04:00:00Z","v":1621276,"vw":156.087659},{"c":161.21,"h":163.8,"l":157.805,"n":26617,"o":158.55,"t":"2025-08-13T04:00:00Z","v":1316626,"vw":161.556608},{"c":159.63,"h":162.38,"l":157.55,"n":21099,"o":160.45,"t":"2025-08-14T04:00:00Z","v":899038,"vw":159.393076},{"c":167.49,"h":168.2,"l":164.5,"n":32603,"o":166.505,"t":"2025-08-15T04:00:00Z","v":1712775,"vw":166.957902},{"c":169.15,"h":175,"l":168.96,"n":31842,"o":171.73,"t":"2025-08-18T04:00:00Z","v":1843380,"vw":171.022784},{"c":173.85,"h":176.0837,"l":169.16,"n":33428,"o":169.98,"t":"2025-08-19T04:00:00Z","v":1754502,"vw":173.558736},{"c":173.6,"h":177.98,"l":173.46,"n":37566,"o":174,"t":"2025-08-20T04:00:00Z","v":1983083,"vw":175.441526},{"c":172.83,"h":174.5434,"l":170.99,"n":31132,"o":173.14,"t":"2025-08-21T04:00:00Z","v":1420341,"vw":173.174234},{"c":174.44,"h":177.91,"l":173.77,"n":29173,"o":174.81,"t":"2025-08-22T04:00:00Z","v":1184155,"vw":175.52038},{"c":175.17,"h":175.24,"l":172.22,"n":29614,"o":175,"t":"2025-08-25T04:00:00Z","v":1254234,"vw":174.235689},{"c":174.78,"h":176.33,"l":172.515,"n":38579,"o":174.43,"t":"2025-08-26T04:00:00Z","v":2038933,"vw":174.849966},{"c":176.12,"h":178.8,"l":173.9,"n":30976,"o":174.46,"t":"2025-08-27T04:00:00Z","v":1523255,"vw":176.546262},{"c":174.72,"h":176.96,"l":173.64,"n":26914,"o":176.96,"t":"2025-08-28T04:00:00Z","v":1263560,"vw":174.691445},{"c":180.83,"h":181.11,"l":174.88,"n":28991,"o":174.88,"t":"2025-08-29T04:00:00Z","v":1489247,"vw":179.884291},{"c":183.25,"h":184.83,"l":180.2901,"n":34892,"o":181.31,"t":"2025-09-02T04:00:00Z","v":1513363,"vw":183.291559},{"c":177.04,"h":184,"l":176.6,"n":33919,"o":182.14,"t":"2025-09-03T04:00:00Z","v":1405319,"vw":178.323631},{"c":170.83,"h":172.4983,"l":166.455,"n":38330,"o":170,"t":"2025-09-04T04:00:00Z","v":2113517,"vw":169.674603},{"c":174.65,"h":175.46,"l":169.54,"n":27828,"o":170.73,"t":"2025-09-05T04:00:00Z","v":1294916,"vw":173.786541},{"c":175.55,"h":175.59,"l":171.57,"n":25562,"o":175.47,"t":"2025-09-08T04:00:00Z","v":1257521,"vw":174.417832},{"c":181.54,"h":182.775,"l":174.5,"n":29455,"o":177.14,"t":"2025-09-09T04:00:00Z","v":1295901,"vw":180.112958},{"c":179.15,"h":181.585,"l":175.01,"n":25850,"o":179.94,"t":"2025-09-10T04:00:00Z","v":1083570,"vw":177.875135},{"c":188.44,"h":197.785,"l":187.2,"n":35499,"o":194.61,"t":"2025-09-11T04:00:00Z","v":1540583,"vw":189.902112},{"c":180.88,"h":189.48,"l":180.38,"n":26374,"o":187.615,"t":"2025-09-12T04:00:00Z","v":1011486,"vw":183.531967},{"c":176.11,"h":181.66,"l":174.72,"n":26561,"o":181.09,"t":"2025-09-15T04:00:00Z","v":947713,"vw":176.617717},{"c":176.45,"h":178.44,"l":174.37,"n":24329,"o":177.49,"t":"2025-09-16T04:00:00Z","v":861717,"vw":176.637066},{"c":176.32,"h":181.196,"l":175.68,"n":23143,"o":176.92,"t":"2025-09-17T04:00:00Z","v":980864,"vw":177.398332},{"c":179.71,"h":180.95,"l":176.25,"n":22074,"o":177.16,"t":"2025-09-18T04:00:00Z","v":733008,"vw":179.664925},{"c":175.14,"h":180.48,"l":174.83,"n":23042,"o":179,"t":"2025-09-19T04:00:00Z","v":2064296,"vw":175.752176},{"c":181.87,"h":182.64,"l":174,"n":24615,"o":174.79,"t":"2025-09-22T04:00:00Z","v":1089402,"vw":180.461124},{"c":182.56,"h":185.315,"l":181.87,"n":24432,"o":181.87,"t":"2025-09-23T04:00:00Z","v":974486,"vw":183.370179},{"c":190.71,"h":192.73,"l":181.93,"n":29751,"o":182.435,"t":"2025-09-24T04:00:00Z","v":1473592,"vw":189.083923},{"c":189.3,"h":190.5,"l":185.19,"n":31748,"o":188.85,"t":"2025-09-25T04:00:00Z","v":1681276,"vw":188.018679},{"c":191.98,"h":195.16,"l":189.005,"n":24015,"o":189.66,"t":"2025-09-26T04:00:00Z","v":1080320,"vw":192.700564},{"c":192.95,"h":193.87,"l":189.45,"n":19759,"o":192,"t":"2025-09-29T04:00:00Z","v":720301,"vw":192.473218},{"c":191.36,"h":195.555,"l":191.18,"n":20688,"o":192.93,"t":"2025-09-30T04:00:00Z","v":795985,"vw":191.986925},{"c":192.79,"h":194.71,"l":190.37,"n":19747,"o":192.38,"t":"2025-10-01T04:00:00Z","v":618749,"vw":192.56995},{"c":194.25,"h":196.53,"l":190.8001,"n":24020,"o":191.64,"t":"2025-10-02T04:00:00Z","v":808410,"vw":194.580811},{"c":201.97,"h":203.27,"l":194.99,"n":25783,"o":194.99,"t":"2025-10-03T04:00:00Z","v":1048084,"vw":201.523269},{"c":200.57,"h":204.2,"l":199.77,"n":23392,"o":202.1,"t":"2025-10-06T04:00:00Z","v":854420,"vw":201.448637},{"c":203.26,"h":206.89,"l":202.4,"n":24529,"o":203.86,"t":"2025-10-07T04:00:00Z","v":1149856,"vw":203.762899},{"c":202.92,"h":205.47,"l":200.6,"n":20667,"o":204,"t":"2025-10-08T04:00:00Z","v":880574,"vw":203.45315},{"c":200.36,"h":204.8,"l":200.16,"n":20337,"o":204.8,"t":"2025-10-09T04:00:00Z","v":993766,"vw":201.832101},{"c":194.05,"h":201.89,"l":193.265,"n":23612,"o":201.89,"t":"2025-10-10T04:00:00Z","v":838029,"vw":195.703425},{"c":194.27,"h":196.535,"l":192.19,"n":19747,"o":193.66,"t":"2025-10-13T04:00:00Z","v":749867,"vw":194.549529},{"c":194.89,"h":196.24,"l":191.7,"n":21781,"o":192.32,"t":"2025-10-14T04:00:00Z","v":804764,"vw":194.373405},{"c":192.39,"h":193.33,"l":188.4,"n":24194,"o":192.27,"t":"2025-10-15T04:00:00Z","v":970781,"vw":192.033571},{"c":188.56,"h":192.175,"l":186,"n":26730,"o":188.33,"t":"2025-10-16T04:00:00Z","v":1113249,"vw":189.102175},{"c":192.68,"h":192.76,"l":187.43,"n":24521,"o":188.71,"t":"2025-10-17T04:00:00Z","v":875916,"vw":191.261051},{"c":197.49,"h":198.8415,"l":192.76,"n":23651,"o":193.1,"t":"2025-10-20T04:00:00Z","v":1051737,"vw":197.397026},{"c":196.8,"h":199.215,"l":187.231,"n":33824,"o":193.87,"t":"2025-10-21T04:00:00Z","v":1545988,"vw":195.832017},{"c":195.13,"h":197.98,"l":192.85,"n":43740,"o":196.24,"t":"2025-10-22T04:00:00Z","v":2759716,"vw":196.099514},{"c":161,"h":161.41,"l":152.25,"n":135415,"o":157.05,"t":"2025-10-23T04:00:00Z","v":7847118,"vw":156.506121},{"c":163.32,"h":166.3092,"l":159.5,"n":63935,"o":160.4,"t":"2025-10-24T04:00:00Z","v":3511612,"vw":163.815905},{"c":162.19,"h":164.88,"l":160,"n":41486,"o":163.87,"t":"2025-10-27T04:00:00Z","v":2195300,"vw":161.811869},{"c":162.84,"h":165,"l":160.15,"n":33781,"o":165,"t":"2025-10-28T04:00:00Z","v":1364926,"vw":162.335512},{"c":160.28,"h":165,"l":160,"n":37502,"o":165,"t":"2025-10-29T04:00:00Z","v":1830349,"vw":161.402428},{"c":151.1,"h":160.105,"l":151.02,"n":43949,"o":160,"t":"2025-10-30T04:00:00Z","v":1887715,"vw":153.408816},{"c":153.06,"h":153.565,"l":147.75,"n":32484,"o":151.1,"t":"2025-10-31T04:00:00Z","v":1550586,"vw":151.510558},{"c":147.03,"h":153.49,"l":146.13,"n":50124,"o":152.5,"t":"2025-11-03T05:00:00Z","v":2239760,"vw":147.775529},{"c":151.69,"h":152.31,"l":146.65,"n":42663,"o":147.51,"t":"2025-11-04T05:00:00Z","v":1752993,"vw":150.690297},{"c":149.75,"h":152.95,"l":147.725,"n":33892,"o":151.02,"t":"2025-11-05T05:00:00Z","v":1545978,"vw":150.017511},{"c":147.12,"h":152.8021,"l":146.8,"n":35468,"o":149.8,"t":"2025-11-06T05:00:00Z","v":1333446,"vw":148.155603},{"c":152.06,"h":152.17,"l":145.0301,"n":36029,"o":147.55,"t":"2025-11-07T05:00:00Z","v":1707518,"vw":149.503011},{"c":140.9,"h":147.1444,"l":139.29,"n":49729,"o":145,"t":"2025-11-10T05:00:00Z","v":2275279,"vw":142.131509},{"c":143.52,"h":145,"l":140.02,"n":33650,"o":142.25,"t":"2025-11-11T05:00:00Z","v":1615900,"vw":143.031594},{"c":141.03,"h":145.68,"l":141.02,"n":36670,"o":142.64,"t":"2025-11-12T05:00:00Z","v":1717790,"vw":142.59259},{"c":138.48,"h":141.7999,"l":138.26,"n":42065,"o":140.11,"t":"2025-11-13T05:00:00Z","v":1866092,"vw":139.452827},{"c":137.54,"h":138.75,"l":136.48,"n":32290,"o":138.6,"t":"2025-11-14T05:00:00Z","v":1345909,"vw":137.525601},{"c":136.79,"h":141.43,"l":136.6,"n":38292,"o":137.51,"t":"2025-11-17T05:00:00Z","v":1719208,"vw":138.346708},{"c":141.19,"h":141.8799,"l":133.725,"n":45972,"o":137.26,"t":"2025-11-18T05:00:00Z","v":2456659,"vw":138.779611},{"c":138.12,"h":142.46,"l":137.04,"n":41638,"o":142.12,"t":"2025-11-19T05:00:00Z","v":2149288,"vw":138.390894},{"c":134.51,"h":138.835,"l":133.4,"n":38271,"o":138.4,"t":"2025-11-20T05:00:00Z","v":1760213,"vw":135.218385},{"c":141.56,"h":143.72,"l":133.65,"n":44044,"o":134.99,"t":"2025-11-21T05:00:00Z","v":2310282,"vw":140.023835},{"c":145.3,"h":151.31,"l":141.4813,"n":54785,"o":150,"t":"2025-11-24T05:00:00Z","v":6961005,"vw":145.920414},{"c":146.77,"h":151,"l":145.4,"n":33544,"o":145.41,"t":"2025-11-25T05:00:00Z","v":1602536,"vw":148.165159},{"c":148.33,"h":148.67,"l":144.76,"n":28434,"o":146.5,"t":"2025-11-26T05:00:00Z","v":1286721,"vw":147.305667},{"c":148.26,"h":149.49,"l":147.545,"n":14344,"o":149.01,"t":"2025-11-28T05:00:00Z","v":542795,"vw":148.34765},{"c":145,"h":148.605,"l":144.94,"n":32023,"o":148.22,"t":"2025-12-01T05:00:00Z","v":1633442,"vw":146.380062},{"c":145.97,"h":146.25,"l":142.28,"n":31893,"o":144.5,"t":"2025-12-02T05:00:00Z","v":1836767,"vw":145.018177},{"c":149.09,"h":151,"l":145.755,"n":26153,"o":146.38,"t":"2025-12-03T05:00:00Z","v":1147108,"vw":149.237127},{"c":150.57,"h":150.69,"l":148.41,"n":24165,"o":148.5,"t":"2025-12-04T05:00:00Z","v":1083698,"vw":149.781688},{"c":151.86,"h":152,"l":149.48,"n":26209,"o":150.66,"t":"2025-12-05T05:00:00Z","v":960945,"vw":151.058328},{"c":155.51,"h":156.11,"l":151.86,"n":38637,"o":152.63,"t":"2025-12-08T05:00:00Z","v":1898670,"vw":154.771057},{"c":156.88,"h":159.07,"l":153.68,"n":30661,"o":156.91,"t":"2025-12-09T05:00:00Z","v":1373975,"vw":156.306244},{"c":160.52,"h":160.92,"l":155.7701,"n":25579,"o":156.59,"t":"2025-12-10T05:00:00Z","v":1174398,"vw":158.952869},{"c":166.9,"h":171,"l":159,"n":37363,"o":159.38,"t":"2025-12-11T05:00:00Z","v":1533331,"vw":167.253371},{"c":168.5,"h":171.81,"l":166.4349,"n":34343,"o":168.36,"t":"2025-12-12T05:00:00Z","v":1780596,"vw":168.849042},{"c":166.5,"h":171.33,"l":165.17,"n":26536,"o":170.67,"t":"2025-12-15T05:00:00Z","v":1196814,"vw":167.141678},{"c":160.88,"h":167.7811,"l":159.656,"n":26570,"o":166.3,"t":"2025-12-16T05:00:00Z","v":1223365,"vw":161.645154},{"c":162.3,"h":163.96,"l":157.2,"n":30013,"o":160.77,"t":"2025-12-17T05:00:00Z","v":2138925,"vw":162.098309},{"c":162.72,"h":164.015,"l":159.59,"n":28294,"o":162.21,"t":"2025-12-18T05:00:00Z","v":1347806,"vw":162.222697},{"c":163.69,"h":166.09,"l":161.47,"n":29376,"o":162.41,"t":"2025-12-19T05:00:00Z","v":2963417,"vw":163.817535},{"c":163.68,"h":165.74,"l":160.98,"n":22030,"o":163.5,"t":"2025-12-22T05:00:00Z","v":888125,"vw":164.095892},{"c":164.02,"h":165.2899,"l":162.07,"n":19924,"o":162.89,"t":"2025-12-23T05:00:00Z","v":796714,"vw":163.976818},{"c":163.47,"h":164.81,"l":162.7,"n":11387,"o":164.09,"t":"2025-12-24T05:00:00Z","v":441713,"vw":163.601137},{"c":164.84,"h":165.04,"l":162.19,"n":20252,"o":163.16,"t":"2025-12-26T05:00:00Z","v":678027,"vw":164.174057},{"c":166.54,"h":166.73,"l":164.25,"n":19715,"o":165,"t":"2025-12-29T05:00:00Z","v":784174,"vw":165.805239},{"c":170.66,"h":174.55,"l":169.549,"n":41077,"o":171.03,"t":"2025-12-30T05:00:00Z","v":1876853,"vw":172.20682},{"c":173.54,"h":176.72,"l":170,"n":37061,"o":170.32,"t":"2025-12-31T05:00:00Z","v":1672180,"vw":174.455547},{"c":178.46,"h":180.97,"l":171.245,"n":33773,"o":174,"t":"2026-01-02T05:00:00Z","v":1335843,"vw":177.54292},{"c":182.8,"h":185.94,"l":179.6,"n":33118,"o":180.25,"t":"2026-01-05T05:00:00Z","v":1807537,"vw":183.168304},{"c":184.73,"h":186.46,"l":181.4139,"n":36907,"o":182.56,"t":"2026-01-06T05:00:00Z","v":1858042,"vw":184.741032},{"c":176.38,"h":188.5498,"l":176.24,"n":33285,"o":185.53,"t":"2026-01-07T05:00:00Z","v":1310319,"vw":178.529396},{"c":183.5,"h":184.84,"l":177.57,"n":34676,"o":177.57,"t":"2026-01-08T05:00:00Z","v":1692890,"vw":182.305874},{"c":181.5,"h":185,"l":178.17,"n":28588,"o":184.5,"t":"2026-01-09T05:00:00Z","v":1331230,"vw":181.495141},{"c":181.82,"h":182.385,"l":178.71,"n":27560,"o":181.53,"t":"2026-01-12T05:00:00Z","v":1377514,"vw":180.891478},{"c":180.93,"h":183.2038,"l":180.155,"n":16759,"o":182.16,"t":"2026-01-13T05:00:00Z","v":563507,"vw":181.254899},{"c":188.88,"h":190.55,"l":181.01,"n":27932,"o":181.35,"t":"2026-01-14T05:00:00Z","v":1035399,"vw":187.728059},{"c":193.74,"h":195.01,"l":184.725,"n":25264,"o":188.3,"t":"2026-01-15T05:00:00Z","v":1073066,"vw":192.766475},{"c":191.4,"h":194.35,"l":188.45,"n":21789,"o":191.5,"t":"2026-01-16T05:00:00Z","v":930381,"vw":191.725712},{"c":191.27,"h":193.92,"l":186.81,"n":24988,"o":189.99,"t":"2026-01-20T05:00:00Z","v":1260705,"vw":191.796653},{"c":194.6,"h":194.7,"l":183.78,"n":22385,"o":190.9,"t":"2026-01-21T05:00:00Z","v":1040719,"vw":191.601694},{"c":198.75,"h":199,"l":193.41,"n":27355,"o":193.41,"t":"2026-01-22T05:00:00Z","v":1075437,"vw":197.446293},{"c":201.89,"h":202.46,"l":196.97,"n":24760,"o":199,"t":"2026-01-23T05:00:00Z","v":911437,"vw":200.883715},{"c":201.05,"h":203,"l":199.273,"n":26663,"o":201.1,"t":"2026-01-26T05:00:00Z","v":1325086,"vw":201.228254},{"c":184.12,"h":195.7,"l":182.5,"n":63343,"o":190.265,"t":"2026-01-27T05:00:00Z","v":3325898,"vw":188.234581},{"c":187,"h":187.8099,"l":179.81,"n":31678,"o":179.9,"t":"2026-01-28T05:00:00Z","v":1746911,"vw":185.11913},{"c":184.93,"h":191.595,"l":183,"n":30480,"o":187.65,"t":"2026-01-29T05:00:00Z","v":1549880,"vw":185.449669},{"c":179.59,"h":185.9009,"l":176.88,"n":28730,"o":183.38,"t":"2026-01-30T05:00:00Z","v":1612818,"vw":179.492117},{"c":181.18,"h":181.74,"l":176,"n":27910,"o":177.97,"t":"2026-02-02T05:00:00Z","v":1175315,"vw":180.093408},{"c":181.4,"h":185.4,"l":179.13,"n":24513,"o":181.49,"t":"2026-02-03T05:00:00Z","v":969571,"vw":181.493093},{"c":178.04,"h":183.23,"l":177.75,"n":30522,"o":180.695,"t":"2026-02-04T05:00:00Z","v":1397848,"vw":179.235037},{"c":176.84,"h":180.5899,"l":176.32,"n":45260,"o":176.63,"t":"2026-02-05T05:00:00Z","v":2356697,"vw":178.21767},{"c":131.72,"h":136.5,"l":125,"n":146725,"o":125.97,"t":"2026-02-06T05:00:00Z","v":10344279,"vw":129.663647},{"c":127.53,"h":135.94,"l":123.71,"n":80102,"o":132,"t":"2026-02-09T05:00:00Z","v":4662723,"vw":127.541079},{"c":125.43,"h":129.12,"l":125.34,"n":47328,"o":128,"t":"2026-02-10T05:00:00Z","v":2972334,"vw":126.86679},{"c":122.65,"h":126.4999,"l":121.06,"n":44226,"o":124.94,"t":"2026-02-11T05:00:00Z","v":2513210,"vw":123.183139},{"c":126.71,"h":128.78,"l":122.9,"n":34077,"o":123,"t":"2026-02-12T05:00:00Z","v":1850296,"vw":126.448674},{"c":135.35,"h":135.38,"l":128.38,"n":32273,"o":128.38,"t":"2026-02-13T05:00:00Z","v":1538986,"vw":133.649789},{"c":135.68,"h":137.42,"l":133.15,"n":30017,"o":135.07,"t":"2026-02-17T05:00:00Z","v":1537878,"vw":135.218709},{"c":142.61,"h":143.11,"l":134.085,"n":34806,"o":135.45,"t":"2026-02-18T05:00:00Z","v":2038825,"vw":140.596378},{"c":148.24,"h":148.56,"l":140.92,"n":31103,"o":144.6,"t":"2026-02-19T05:00:00Z","v":1817258,"vw":145.675313},{"c":151,"h":151.09,"l":142.07,"n":37192,"o":145.925,"t":"2026-02-20T05:00:00Z","v":2019534,"vw":148.431769},{"c":156.21,"h":156.9,"l":150.4,"n":35291,"o":150.9,"t":"2026-02-23T05:00:00Z","v":1780153,"vw":155.61719},{"c":148.31,"h":158.5892,"l":146.81,"n":32721,"o":157.73,"t":"2026-02-24T05:00:00Z","v":1768015,"vw":149.444684},{"c":145.55,"h":153.96,"l":145.18,"n":27020,"o":150.03,"t":"2026-02-25T05:00:00Z","v":1263994,"vw":147.35584},{"c":146.36,"h":148.87,"l":143.77,"n":25199,"o":145.96,"t":"2026-02-26T05:00:00Z","v":1423319,"vw":146.05736},{"c":154.05,"h":154.96,"l":145.2,"n":35081,"o":147.55,"t":"2026-02-27T05:00:00Z","v":2557244,"vw":150.50245},{"c":152.42,"h":152.772,"l":148.76,"n":26140,"o":151.63,"t":"2026-03-02T05:00:00Z","v":1212559,"vw":151.651424},{"c":144.81,"h":150.33,"l":142.5,"n":28015,"o":150.33,"t":"2026-03-03T05:00:00Z","v":1269589,"vw":144.744772},{"c":150.04,"h":151.33,"l":144,"n":20172,"o":144,"t":"2026-03-04T05:00:00Z","v":921157,"vw":149.530662},{"c":147.71,"h":150.78,"l":145.36,"n":21025,"o":148.8,"t":"2026-03-05T05:00:00Z","v":741951,"vw":147.509579},{"c":144.47,"h":149.12,"l":144.46,"n":26283,"o":149.11,"t":"2026-03-06T05:00:00Z","v":1380249,"vw":145.936458},{"c":146.03,"h":148.19,"l":140.1,"n":25827,"o":144.54,"t":"2026-03-09T04:00:00Z","v":1151356,"vw":145.221605},{"c":141.32,"h":146.53,"l":137.61,"n":31341,"o":146.53,"t":"2026-03-10T04:00:00Z","v":1559590,"vw":141.602572},{"c":146.8,"h":147.81,"l":140,"n":29801,"o":141.33,"t":"2026-03-11T04:00:00Z","v":1508934,"vw":146.28386},{"c":149.19,"h":151.245,"l":144.225,"n":38216,"o":145.24,"t":"2026-03-12T04:00:00Z","v":1833467,"vw":148.583567},{"c":149.2,"h":153.23,"l":147.79,"n":31890,"o":151.73,"t":"2026-03-13T04:00:00Z","v":1556709,"vw":149.407545},{"c":146.49,"h":150.74,"l":146.13,"n":34042,"o":149.505,"t":"2026-03-16T04:00:00Z","v":1905334,"vw":148.138638},{"c":143.96,"h":149.06,"l":143.51,"n":25274,"o":148.69,"t":"2026-03-17T04:00:00Z","v":1116052,"vw":145.383052},{"c":148.63,"h":149.25,"l":141.07,"n":27348,"o":143,"t":"2026-03-18T04:00:00Z","v":1323608,"vw":147.522303},{"c":142.21,"h":151.28,"l":142.2,"n":25809,"o":148.78,"t":"2026-03-19T04:00:00Z","v":1281168,"vw":144.899604},{"c":139.41,"h":142.1,"l":138.4012,"n":26849,"o":139.83,"t":"2026-03-20T04:00:00Z","v":14408197,"vw":139.495723},{"c":135.24,"h":139.75,"l":134.08,"n":39609,"o":138.88,"t":"2026-03-23T04:00:00Z","v":2368893,"vw":136.170653},{"c":141.74,"h":142.17,"l":132.88,"n":29206,"o":136.34,"t":"2026-03-24T04:00:00Z","v":1560374,"vw":140.01229},{"c":139.84,"h":144.31,"l":136.45,"n":21563,"o":142.4,"t":"2026-03-25T04:00:00Z","v":1140077,"vw":139.422366},{"c":138.8,"h":141,"l":137.75,"n":20735,"o":137.89,"t":"2026-03-26T04:00:00Z","v":966114,"vw":139.149008},{"c":134.03,"h":139.9612,"l":132.76,"n":22204,"o":137.57,"t":"2026-03-27T04:00:00Z","v":1056699,"vw":134.54454},{"c":131.47,"h":135.55,"l":131.2,"n":17948,"o":135.55,"t":"2026-03-30T04:00:00Z","v":879095,"vw":132.18274},{"c":133.3,"h":137.4,"l":131.23,"n":23689,"o":131.64,"t":"2026-03-31T04:00:00Z","v":1110144,"vw":133.422976},{"c":135.82,"h":138.825,"l":131.5,"n":23810,"o":133.02,"t":"2026-04-01T04:00:00Z","v":1058189,"vw":136.044402},{"c":139.38,"h":140.5,"l":134.07,"n":22404,"o":136.18,"t":"2026-04-02T04:00:00Z","v":1283860,"vw":138.854588},{"c":143.36,"h":145.05,"l":140.1189,"n":22206,"o":140.19,"t":"2026-04-06T04:00:00Z","v":993481,"vw":143.345983},{"c":141.53,"h":148,"l":138.66,"n":33150,"o":147.75,"t":"2026-04-07T04:00:00Z","v":1550717,"vw":142.552232},{"c":147.55,"h":147.61,"l":141.125,"n":27255,"o":143,"t":"2026-04-08T04:00:00Z","v":1232105,"vw":146.009646},{"c":145.05,"h":149.04,"l":143.595,"n":19730,"o":147.18,"t":"2026-04-09T04:00:00Z","v":698032,"vw":145.010481},{"c":145.88,"h":147.5,"l":144.255,"n":20184,"o":144.97,"t":"2026-04-10T04:00:00Z","v":759213,"vw":145.858625},{"c":149.98,"h":150.68,"l":142.62,"n":21664,"o":146.38,"t":"2026-04-13T04:00:00Z","v":1090360,"vw":149.196383},{"c":147.51,"h":152.45,"l":147.48,"n":17621,"o":150.5,"t":"2026-04-14T04:00:00Z","v":673431,"vw":148.907677},{"c":146.8,"h":148.37,"l":143.39,"n":28222,"o":147.5,"t":"2026-04-15T04:00:00Z","v":1478540,"vw":145.712657},{"c":148.87,"h":149.99,"l":145.49,"n":23358,"o":147.3,"t":"2026-04-16T04:00:00Z","v":1017456,"vw":148.633489},{"c":148.97,"h":151,"l":146.15,"n":23116,"o":148.7,"t":"2026-04-17T04:00:00Z","v":994953,"vw":148.382526},{"c":150.12,"h":151.75,"l":146.8855,"n":21271,"o":147.23,"t":"2026-04-20T04:00:00Z","v":862904,"vw":150.01014},{"c":151,"h":157.31,"l":150.58,"n":32697,"o":155.67,"t":"2026-04-21T04:00:00Z","v":1376117,"vw":152.721756},{"c":153,"h":155.71,"l":151.205,"n":44671,"o":153.38,"t":"2026-04-22T04:00:00Z","v":2675782,"vw":153.376047},{"c":174.7,"h":177.87,"l":163.23,"n":59561,"o":164.76,"t":"2026-04-23T04:00:00Z","v":3555835,"vw":172.196255},{"c":175.94,"h":176.11,"l":167.67,"n":37652,"o":175.12,"t":"2026-04-24T04:00:00Z","v":1774738,"vw":173.71332},{"c":179.22,"h":180.3,"l":172.8224,"n":32519,"o":177.96,"t":"2026-04-27T04:00:00Z","v":1494337,"vw":178.815067},{"c":185.46,"h":189.99,"l":179.76,"n":35185,"o":180.29,"t":"2026-04-28T04:00:00Z","v":2149648,"vw":185.946702},{"c":196.49,"h":198.415,"l":188.78,"n":38355,"o":189.96,"t":"2026-04-29T04:00:00Z","v":1750567,"vw":195.85451},{"c":194.62,"h":197.72,"l":192.7,"n":27725,"o":194.97,"t":"2026-04-30T04:00:00Z","v":1320537,"vw":195.152782},{"c":192.7,"h":195.245,"l":190.4069,"n":28144,"o":195.05,"t":"2026-05-01T04:00:00Z","v":1081785,"vw":192.909129},{"c":195.53,"h":196.715,"l":191.85,"n":18539,"o":192.4,"t":"2026-05-04T04:00:00Z","v":745733,"vw":195.024505},{"c":192.17,"h":196.949,"l":191.93,"n":17243,"o":194.55,"t":"2026-05-05T04:00:00Z","v":1139412,"vw":192.9001},{"c":197.44,"h":198.52,"l":191.645,"n":19488,"o":192.54,"t":"2026-05-06T04:00:00Z","v":784896,"vw":196.946776},{"c":191.85,"h":200.55,"l":190.75,"n":21302,"o":195.54,"t":"2026-05-07T04:00:00Z","v":739194,"vw":193.747468},{"c":185.94,"h":194.72,"l":177.65,"n":34176,"o":193.02,"t":"2026-05-08T04:00:00Z","v":1541012,"vw":184.449427},{"c":185.19,"h":188.99,"l":179.33,"n":23565,"o":187.05,"t":"2026-05-11T04:00:00Z","v":1039220,"vw":184.621504},{"c":191.58,"h":193.94,"l":184.28,"n":22587,"o":185.68,"t":"2026-05-12T04:00:00Z","v":957245,"vw":190.616904},{"c":191.97,"h":194.22,"l":188.55,"n":19628,"o":190.76,"t":"2026-05-13T04:00:00Z","v":639486,"vw":192.179886},{"c":186.8,"h":192.59,"l":185.4,"n":16688,"o":191.55,"t":"2026-05-14T04:00:00Z","v":719381,"vw":187.409505},{"c":184.99,"h":189.94,"l":183.84,"n":18087,"o":187.61,"t":"2026-05-15T04:00:00Z","v":879291,"vw":185.391957},{"c":184.88,"h":185.89,"l":179.53,"n":21011,"o":183.87,"t":"2026-05-18T04:00:00Z","v":963394,"vw":183.807029},{"c":184.38,"h":188.45,"l":180.8601,"n":15057,"o":183.97,"t":"2026-05-19T04:00:00Z","v":853596,"vw":185.119104},{"c":182.24,"h":186.42,"l":179.125,"n":19068,"o":184.88,"t":"2026-05-20T04:00:00Z","v":947990,"vw":182.407362},{"c":181.26,"h":181.44,"l":176.49,"n":19958,"o":181.44,"t":"2026-05-21T04:00:00Z","v":726529,"vw":179.764725},{"c":184.14,"h":184.82,"l":180.86,"n":13039,"o":182.41,"t":"2026-05-22T04:00:00Z","v":542767,"vw":183.671734},{"c":176.2,"h":178.9699,"l":172.71,"n":22032,"o":177.38,"t":"2026-05-26T04:00:00Z","v":1276105,"vw":176.226952},{"c":177.87,"h":180.83,"l":177,"n":19630,"o":177.62,"t":"2026-05-27T04:00:00Z","v":1242071,"vw":178.479258},{"c":178.02,"h":179.17,"l":176.0659,"n":15072,"o":177.5,"t":"2026-05-28T04:00:00Z","v":881671,"vw":177.650499},{"c":173.6,"h":178.44,"l":172.94,"n":18212,"o":178.44,"t":"2026-05-29T04:00:00Z","v":1070134,"vw":174.302755},{"c":183.25,"h":184,"l":173.16,"n":21571,"o":173.51,"t":"2026-06-01T04:00:00Z","v":910398,"vw":181.132675},{"c":179.86,"h":183,"l":175.76,"n":20455,"o":183,"t":"2026-06-02T04:00:00Z","v":900016,"vw":179.33799},{"c":184.82,"h":186.68,"l":180.29,"n":21144,"o":182.1,"t":"2026-06-03T04:00:00Z","v":793477,"vw":184.197468},{"c":192.81,"h":194.53,"l":189.42,"n":18949,"o":189.42,"t":"2026-06-04T04:00:00Z","v":1004846,"vw":192.586671},{"c":190.86,"h":195.7399,"l":190,"n":17571,"o":193.86,"t":"2026-06-05T04:00:00Z","v":665080,"vw":191.729472},{"c":198.41,"h":199,"l":190.39,"n":21251,"o":190.4,"t":"2026-06-08T04:00:00Z","v":1023887,"vw":197.161736},{"c":203.06,"h":204.95,"l":198.86,"n":24900,"o":198.94,"t":"2026-06-09T04:00:00Z","v":1228908,"vw":202.20427},{"c":197.89,"h":204.45,"l":193.33,"n":22391,"o":202.98,"t":"2026-06-10T04:00:00Z","v":1087376,"vw":197.54231},{"c":193.2,"h":198.72,"l":190.21,"n":22889,"o":198.72,"t":"2026-06-11T04:00:00Z","v":1145210,"vw":192.596387},{"c":200.28,"h":202.81,"l":192.89,"n":22879,"o":193.17,"t":"2026-06-12T04:00:00Z","v":1187980,"vw":199.610208},{"c":201.87,"h":201.91,"l":194.05,"n":18745,"o":198,"t":"2026-06-15T04:00:00Z","v":879798,"vw":200.690017},{"c":200.21,"h":204.66,"l":199.725,"n":16079,"o":202.01,"t":"2026-06-16T04:00:00Z","v":711157,"vw":201.609791},{"c":195.53,"h":202.3,"l":195,"n":17762,"o":199.79,"t":"2026-06-17T04:00:00Z","v":866889,"vw":197.196512},{"c":195.37,"h":198.36,"l":193.8601,"n":14749,"o":197.61,"t":"2026-06-18T04:00:00Z","v":1029894,"vw":195.313332},{"c":197.42,"h":201.04,"l":195,"n":18422,"o":195,"t":"2026-06-22T04:00:00Z","v":887592,"vw":197.983903},{"c":196.56,"h":197.93,"l":193.485,"n":16487,"o":196.17,"t":"2026-06-23T04:00:00Z","v":850479,"vw":195.866803},{"c":201.42,"h":204.54,"l":192.5,"n":20333,"o":197,"t":"2026-06-24T04:00:00Z","v":1072321,"vw":200.314694},{"c":216.04,"h":217.545,"l":203.69,"n":34812,"o":203.69,"t":"2026-06-25T04:00:00Z","v":1802170,"vw":214.48828},{"c":229.74,"h":230.2,"l":214.3701,"n":35620,"o":214.47,"t":"2026-06-26T04:00:00Z","v":2623260,"vw":227.108764},{"c":229.54,"h":229.8006,"l":222.009,"n":23215,"o":228.57,"t":"2026-06-29T04:00:00Z","v":1129159,"vw":227.867591},{"c":228.7,"h":231,"l":225.001,"n":19680,"o":229.32,"t":"2026-06-30T04:00:00Z","v":1107771,"vw":228.18662},{"c":232.55,"h":234.335,"l":226.78,"n":24560,"o":231,"t":"2026-07-01T04:00:00Z","v":935585,"vw":231.318529},{"c":229.87,"h":236.26,"l":225.36,"n":22397,"o":233.41,"t":"2026-07-02T04:00:00Z","v":770740,"vw":230.003044},{"c":227.7,"h":229.25,"l":223.235,"n":17633,"o":229.21,"t":"2026-07-06T04:00:00Z","v":823803,"vw":227.028267},{"c":232.9,"h":236.89,"l":227.42,"n":20764,"o":229.59,"t":"2026-07-07T04:00:00Z","v":947940,"vw":232.826656},{"c":230.94,"h":243.5,"l":226.521,"n":21873,"o":230.44,"t":"2026-07-08T04:00:00Z","v":1056183,"vw":233.639592},{"c":232.09,"h":236.99,"l":229,"n":20151,"o":231.6,"t":"2026-07-09T04:00:00Z","v":689712,"vw":233.274604},{"c":233.31,"h":235.99,"l":229.28,"n":16350,"o":233.41,"t":"2026-07-10T04:00:00Z","v":688700,"vw":232.891851},{"c":242.88,"h":243.77,"l":232.995,"n":23056,"o":235.62,"t":"2026-07-13T04:00:00Z","v":981811,"vw":241.571865},{"c":241.56,"h":244.89,"l":236.695,"n":21327,"o":244.89,"t":"2026-07-14T04:00:00Z","v":1339191,"vw":240.428605},{"c":233.36,"h":235.53,"l":226.67,"n":27261,"o":235.01,"t":"2026-07-15T04:00:00Z","v":1320765,"vw":232.645338},{"c":224.82,"h":243.11,"l":224.49,"n":27328,"o":238.66,"t":"2026-07-16T04:00:00Z","v":1042873,"vw":228.513778},{"c":225.37,"h":226.66,"l":219.6004,"n":25294,"o":223.61,"t":"2026-07-17T04:00:00Z","v":1139568,"vw":223.741183},{"c":229.71,"h":232.42,"l":224.03,"n":23686,"o":225.99,"t":"2026-07-20T04:00:00Z","v":833181,"vw":229.321369},{"c":226.54,"h":233.27,"l":225.04,"n":38414,"o":228.75,"t":"2026-07-21T04:00:00Z","v":9666851,"vw":226.71906},{"c":221.74,"h":229.99,"l":218.95,"n":41890,"o":228,"t":"2026-07-22T04:00:00Z","v":2187441,"vw":222.560568},{"c":200.29,"h":219.5,"l":192.29,"n":56441,"o":217.99,"t":"2026-07-23T04:00:00Z","v":3079904,"vw":198.542111},{"c":197.55,"h":200.26,"l":193.29,"n":30960,"o":198.33,"t":"2026-07-24T04:00:00Z","v":1342038,"vw":196.606308},{"c":199.48,"h":204.805,"l":195.01,"n":25341,"o":197.92,"t":"2026-07-27T04:00:00Z","v":1155904,"vw":200.705193},{"c":200.34,"h":202.1225,"l":186.045,"n":35748,"o":193,"t":"2026-07-28T04:00:00Z","v":1541281,"vw":196.583451},{"c":199.02,"h":203.7,"l":198.52,"n":24147,"o":199.56,"t":"2026-07-29T04:00:00Z","v":1069162,"vw":200.006146},{"c":194.7,"h":199.13,"l":192.35,"n":23525,"o":196.67,"t":"2026-07-30T04:00:00Z","v":908617,"vw":194.50193},{"c":195.62,"h":196.77,"l":192.83,"n":19485,"o":194.7,"t":"2026-07-31T04:00:00Z","v":681887,"vw":195.26135},{"c":194.77,"h":198.9282,"l":194.33,"n":19689,"o":194.53,"t":"2026-08-03T04:00:00Z","v":665151,"vw":195.589985},{"c":191.36,"h":195.09,"l":190,"n":16296,"o":195,"t":"2026-08-04T04:00:00Z","v":583558,"vw":191.744815},{"c":195.14,"h":196.785,"l":187.43,"n":17162,"o":190.46,"t":"2026-08-05T04:00:00Z","v":646901,"vw":194.394184},{"c":191.88,"h":196.5,"l":190.94,"n":16780,"o":195.95,"t":"2026-08-06T04:00:00Z","v":659095,"vw":192.283913},{"c":196.45,"h":197.18,"l":189.96,"n":12844,"o":190.81,"t":"2026-08-07T04:00:00Z","v":438599,"vw":195.768694},{"c":198.84,"h":201.1,"l":196.79,"n":13732,"o":197.05,"t":"2026-08-10T04:00:00Z","v":338687,"vw":198.74821},{"c":194.54,"h":202,"l":194.0789,"n":11771,"o":200.83,"t":"2026-08-11T04:00:00Z","v":346166,"vw":195.900471},{"c":206.06,"h":206.15,"l":195.2,"n":21024,"o":195.2,"t":"2026-08-12T04:00:00Z","v":833857,"vw":203.841516},{"c":205.71,"h":209.1,"l":203.95,"n":14967,"o":207.59,"t":"2026-08-13T04:00:00Z","v":675610,"vw":205.966779},{"c":212.43,"h":214.83,"l":205.68,"n":18485,"o":205.825,"t":"2026-08-14T04:00:00Z","v":596481,"vw":212.147635},{"c":203.06,"h":210.525,"l":202.16,"n":16757,"o":209.34,"t":"2026-08-17T04:00:00Z","v":619087,"vw":204.225623},{"c":203.61,"h":207.86,"l":203.16,"n":16722,"o":203.16,"t":"2026-08-18T04:00:00Z","v":531503,"vw":205.200945},{"c":201.17,"h":206.09,"l":199.695,"n":14211,"o":204.01,"t":"2026-08-19T04:00:00Z","v":462055,"vw":201.816834},{"c":196.94,"h":202.47,"l":196.8,"n":17009,"o":200.13,"t":"2026-08-20T04:00:00Z","v":554124,"vw":198.447789},{"c":200.29,"h":203.47,"l":197.49,"n":17256,"o":197.49,"t":"2026-08-21T04:00:00Z","v":759855,"vw":200.519075},{"c":198.5,"h":204.84,"l":198.195,"n":14796,"o":200.44,"t":"2026-08-24T04:00:00Z","v":556388,"vw":199.215596},{"c":199.63,"h":200.95,"l":196.5,"n":17283,"o":198.65,"t":"2026-08-25T04:00:00Z","v":563358,"vw":199.322509},{"c":202.43,"h":207.92,"l":199.34,"n":14349,"o":199.34,"t":"2026-08-26T04:00:00Z","v":413780,"vw":203.308693},{"c":198.75,"h":203.66,"l":198,"n":14504,"o":200.28,"t":"2026-08-27T04:00:00Z","v":424100,"vw":199.268062},{"c":200,"h":201.97,"l":196.75,"n":15941,"o":199.71,"t":"2026-08-28T04:00:00Z","v":967489,"vw":199.747061},{"c":198.77,"h":203.708,"l":197.47,"n":16556,"o":200.2,"t":"2026-08-31T04:00:00Z","v":1035548,"vw":198.779624},{"c":203.06,"h":205.67,"l":198.35,"n":19223,"o":199.5,"t":"2026-09-01T04:00:00Z","v":618782,"vw":202.644713},{"c":202.62,"h":207,"l":202.01,"n":14220,"o":203.27,"t":"2026-09-02T04:00:00Z","v":464028,"vw":203.025477},{"c":202.91,"h":206.76,"l":200.6,"n":13033,"o":203.4,"t":"2026-09-03T04:00:00Z","v":384667,"vw":203.250787},{"c":200.8,"h":202.475,"l":199.68,"n":10236,"o":201.07,"t":"2026-09-04T04:00:00Z","v":258552,"vw":200.83567},{"c":196.3,"h":198.655,"l":195.16,"n":13800,"o":198.48,"t":"2026-09-08T04:00:00Z","v":397636,"vw":196.509314},{"c":194.13,"h":198.16,"l":188.3976,"n":16501,"o":196.97,"t":"2026-09-09T04:00:00Z","v":736867,"vw":193.52365},{"c":200.28,"h":207.5,"l":196.19,"n":20974,"o":196.19,"t":"2026-09-10T04:00:00Z","v":1007334,"vw":200.67641},{"c":204.23,"h":204.77,"l":199.53,"n":17880,"o":202.32,"t":"2026-09-11T04:00:00Z","v":503944,"vw":203.366241},{"c":214.07,"h":214.36,"l":206,"n":22497,"o":206,"t":"2026-09-14T04:00:00Z","v":678907,"vw":212.525415},{"c":206.99,"h":212.95,"l":206.73,"n":16140,"o":211.33,"t":"2026-09-15T04:00:00Z","v":445421,"vw":207.840958},{"c":202.22,"h":208,"l":201.66,"n":15455,"o":207.01,"t":"2026-09-16T04:00:00Z","v":529393,"vw":204.101628},{"c":205.09,"h":209.425,"l":202.22,"n":16271,"o":203,"t":"2026-09-17T04:00:00Z","v":509033,"vw":206.710471},{"c":200.79,"h":205.79,"l":200.58,"n":13512,"o":205.46,"t":"2026-09-18T04:00:00Z","v":860286,"vw":201.569865},{"c":197.8,"h":202.79,"l":197.06,"n":13598,"o":201,"t":"2026-09-21T04:00:00Z","v":641301,"vw":197.958028},{"c":191.19,"h":199.77,"l":190.435,"n":16832,"o":199.37,"t":"2026-09-22T04:00:00Z","v":526116,"vw":192.028824},{"c":189.37,"h":191.98,"l":185.7951,"n":17141,"o":190.45,"t":"2026-09-23T04:00:00Z","v":647895,"vw":188.884962},{"c":193.31,"h":194.735,"l":188.02,"n":16532,"o":190.13,"t":"2026-09-24T04:00:00Z","v":560151,"vw":192.480058},{"c":190.86,"h":195.81,"l":189.3238,"n":16966,"o":193.59,"t":"2026-09-25T04:00:00Z","v":676673,"vw":191.70293},{"c":189.64,"h":192.05,"l":187.155,"n":16084,"o":191,"t":"2026-09-28T04:00:00Z","v":556104,"vw":189.159726},{"c":189.38,"h":189.59,"l":185.8228,"n":14564,"o":188,"t":"2026-09-29T04:00:00Z","v":661438,"vw":188.416201},{"c":189.1,"h":190.33,"l":186.24,"n":12836,"o":188.62,"t":"2026-09-30T04:00:00Z","v":511119,"vw":188.851649},{"c":180.85,"h":190.24,"l":179.71,"n":25594,"o":189.09,"t":"2026-10-01T04:00:00Z","v":1046659,"vw":182.072829},{"c":189.54,"h":190.15,"l":178,"n":17584,"o":181.52,"t":"2026-10-02T04:00:00Z","v":625393,"vw":187.34172},{"c":194.05,"h":195.545,"l":187.93,"n":19485,"o":190.25,"t":"2026-10-05T04:00:00Z","v":904083,"vw":193.333292},{"c":195.17,"h":196.79,"l":191.58,"n":14984,"o":194.66,"t":"2026-10-06T04:00:00Z","v":471241,"vw":194.757159},{"c":194.82,"h":198.235,"l":192.405,"n":13314,"o":194.09,"t":"2026-10-07T04:00:00Z","v":899427,"vw":195.490447},{"c":195.76,"h":196.99,"l":191.385,"n":15948,"o":194.22,"t":"2026-10-08T04:00:00Z","v":789774,"vw":195.413242},{"c":196.93,"h":203.67,"l":193.32,"n":18443,"o":197.69,"t":"2026-10-09T04:00:00Z","v":509479,"vw":196.99711},{"c":204.36,"h":207.89,"l":196.22,"n":18728,"o":197.99,"t":"2026-10-12T04:00:00Z","v":697873,"vw":203.930825},{"c":209.5,"h":215.5,"l":202.18,"n":25387,"o":207.79,"t":"2026-10-13T04:00:00Z","v":1020019,"vw":210.009254},{"c":209.19,"h":216.93,"l":207.58,"n":25185,"o":210.15,"t":"2026-10-14T04:00:00Z","v":1225733,"vw":210.946791},{"c":212.5,"h":214.275,"l":208,"n":18470,"o":210.39,"t":"2026-10-15T04:00:00Z","v":771335,"vw":212.500373},{"c":207.36,"h":214.3,"l":205.93,"n":21232,"o":214.05,"t":"2026-10-16T04:00:00Z","v":678274,"vw":208.115093},{"c":210.2,"h":212.62,"l":206.44,"n":16337,"o":207.37,"t":"2026-10-19T04:00:00Z","v":578552,"vw":209.767477},{"c":219.72,"h":221.63,"l":211.63,"n":23928,"o":212.34,"t":"2026-10-20T04:00:00Z","v":1022054,"vw":219.022212},{"c":214.9,"h":221.68,"l":211.66,"n":26988,"o":221,"t":"2026-10-21T04:00:00Z","v":1176916,"vw":215.081964},{"c":216.64,"h":226,"l":206.7,"n":35481,"o":211.68,"t":"2026-10-22T04:00:00Z","v":1815777,"vw":216.043092}],"volatilityBars":[{"c":201.25,"h":201.25,"l":201.25,"n":3,"o":201.25,"t":"2026-09-21T09:15:00Z","v":239,"vw":201.25},{"c":198.8,"h":202.79,"l":198.425,"n":337,"o":201,"t":"2026-09-21T13:30:00Z","v":10704,"vw":200.390169},{"c":198.62,"h":199.545,"l":198.06,"n":506,"o":199.35,"t":"2026-09-21T13:45:00Z","v":26441,"vw":198.796054},{"c":197.955,"h":198.96,"l":197.7044,"n":214,"o":198.95,"t":"2026-09-21T14:00:00Z","v":17610,"vw":198.550961},{"c":199.13,"h":199.15,"l":197.8675,"n":236,"o":197.945,"t":"2026-09-21T14:15:00Z","v":8136,"vw":198.420228},{"c":199.21,"h":199.313,"l":198.93,"n":153,"o":199.13,"t":"2026-09-21T14:30:00Z","v":2762,"vw":199.155026},{"c":198.2,"h":199.33,"l":198.2,"n":157,"o":199.15,"t":"2026-09-21T14:45:00Z","v":3485,"vw":198.745365},{"c":198.38,"h":198.38,"l":197.5,"n":240,"o":197.84,"t":"2026-09-21T15:00:00Z","v":5172,"vw":197.950314},{"c":198.54,"h":198.55,"l":197.8,"n":228,"o":198.275,"t":"2026-09-21T15:15:00Z","v":7303,"vw":198.107917},{"c":198.625,"h":198.92,"l":198.3301,"n":217,"o":198.5,"t":"2026-09-21T15:30:00Z","v":6606,"vw":198.608842},{"c":198.43,"h":198.79,"l":198.43,"n":134,"o":198.79,"t":"2026-09-21T15:45:00Z","v":3497,"vw":198.544084},{"c":197.9175,"h":198.33,"l":197.81,"n":325,"o":198.32,"t":"2026-09-21T16:00:00Z","v":8245,"vw":198.122124},{"c":197.7,"h":198.37,"l":197.6875,"n":340,"o":198.02,"t":"2026-09-21T16:15:00Z","v":11243,"vw":197.936831},{"c":197.95,"h":197.98,"l":197.5,"n":276,"o":197.66,"t":"2026-09-21T16:30:00Z","v":8113,"vw":197.72018},{"c":197.595,"h":198,"l":197.57,"n":160,"o":197.57,"t":"2026-09-21T16:45:00Z","v":2748,"vw":197.836291},{"c":197.79,"h":197.79,"l":197.4,"n":161,"o":197.4,"t":"2026-09-21T17:00:00Z","v":3470,"vw":197.571429},{"c":197.2,"h":197.7601,"l":197.2,"n":196,"o":197.7601,"t":"2026-09-21T17:15:00Z","v":4523,"vw":197.560673},{"c":197.34,"h":197.51,"l":197.06,"n":307,"o":197.2,"t":"2026-09-21T17:30:00Z","v":10315,"vw":197.299476},{"c":197.9708,"h":197.9708,"l":197.39,"n":206,"o":197.47,"t":"2026-09-21T17:45:00Z","v":4011,"vw":197.720927},{"c":197.89,"h":197.96,"l":197.615,"n":273,"o":197.76,"t":"2026-09-21T18:00:00Z","v":7168,"vw":197.836901},{"c":197.57,"h":197.93,"l":197.39,"n":209,"o":197.93,"t":"2026-09-21T18:15:00Z","v":6117,"vw":197.53407},{"c":198.12,"h":198.12,"l":197.5,"n":408,"o":197.68,"t":"2026-09-21T18:30:00Z","v":12049,"vw":197.706734},{"c":197.91,"h":198.14,"l":197.87,"n":328,"o":198.13,"t":"2026-09-21T18:45:00Z","v":6812,"vw":198.013287},{"c":197.38,"h":198.31,"l":197.38,"n":545,"o":197.94,"t":"2026-09-21T19:00:00Z","v":14890,"vw":197.920978},{"c":197.285,"h":197.52,"l":197.1,"n":648,"o":197.32,"t":"2026-09-21T19:15:00Z","v":16048,"vw":197.314048},{"c":197.87,"h":197.985,"l":197.24,"n":1000,"o":197.33,"t":"2026-09-21T19:30:00Z","v":25955,"vw":197.7198},{"c":197.78,"h":198.01,"l":197.1,"n":2562,"o":197.95,"t":"2026-09-21T19:45:00Z","v":89590,"vw":197.528779},{"c":197.8,"h":197.8,"l":197.63,"n":43,"o":197.63,"t":"2026-09-21T20:00:00Z","v":109698,"vw":197.79549},{"c":200.6934,"h":200.6934,"l":200.6934,"n":1,"o":200.6934,"t":"2026-09-21T20:15:00Z","v":100,"vw":200.6934},{"c":198,"h":198,"l":198,"n":19,"o":198,"t":"2026-09-22T10:00:00Z","v":200,"vw":198},{"c":198.05,"h":198.05,"l":198.05,"n":2,"o":198.05,"t":"2026-09-22T11:00:00Z","v":153,"vw":198.05},{"c":197.46,"h":199.77,"l":197.46,"n":334,"o":199.37,"t":"2026-09-22T13:30:00Z","v":11870,"vw":198.703361},{"c":197.29,"h":197.71,"l":197.22,"n":145,"o":197.22,"t":"2026-09-22T13:45:00Z","v":2975,"vw":197.47203},{"c":198.17,"h":198.34,"l":196.995,"n":307,"o":196.995,"t":"2026-09-22T14:00:00Z","v":9474,"vw":197.926522},{"c":194.9675,"h":197.9,"l":194.6682,"n":531,"o":197.7,"t":"2026-09-22T14:15:00Z","v":14699,"vw":195.998256},{"c":194.21,"h":194.97,"l":193.69,"n":418,"o":194.67,"t":"2026-09-22T14:30:00Z","v":13738,"vw":194.447738},{"c":194.17,"h":194.7,"l":194.17,"n":326,"o":194.69,"t":"2026-09-22T14:45:00Z","v":7696,"vw":194.392373},{"c":191.73,"h":194.05,"l":191.42,"n":467,"o":194.05,"t":"2026-09-22T15:00:00Z","v":15417,"vw":193.036582},{"c":191.615,"h":192.275,"l":190.89,"n":441,"o":191.4,"t":"2026-09-22T15:15:00Z","v":14350,"vw":191.679913},{"c":192.21,"h":192.22,"l":191.1887,"n":287,"o":191.76,"t":"2026-09-22T15:30:00Z","v":7355,"vw":191.605327},{"c":192.52,"h":192.52,"l":191.94,"n":324,"o":192.33,"t":"2026-09-22T15:45:00Z","v":8092,"vw":192.306401},{"c":191.95,"h":192.53,"l":191.95,"n":286,"o":192.52,"t":"2026-09-22T16:00:00Z","v":5786,"vw":192.270162},{"c":191.52,"h":192.31,"l":191.52,"n":401,"o":192,"t":"2026-09-22T16:15:00Z","v":9313,"vw":192.125767},{"c":191.65,"h":191.8905,"l":191.43,"n":268,"o":191.43,"t":"2026-09-22T16:30:00Z","v":5994,"vw":191.671095},{"c":191.77,"h":191.88,"l":191.31,"n":470,"o":191.78,"t":"2026-09-22T16:45:00Z","v":18703,"vw":191.629526},{"c":191.58,"h":191.68,"l":191.3,"n":295,"o":191.68,"t":"2026-09-22T17:00:00Z","v":7196,"vw":191.507249},{"c":191.93,"h":191.93,"l":191.455,"n":267,"o":191.455,"t":"2026-09-22T17:15:00Z","v":6259,"vw":191.769111},{"c":191.87,"h":191.95,"l":191.5,"n":284,"o":191.95,"t":"2026-09-22T17:30:00Z","v":8004,"vw":191.729513},{"c":191.745,"h":192.045,"l":191.63,"n":471,"o":191.86,"t":"2026-09-22T17:45:00Z","v":9934,"vw":191.855873},{"c":191.5175,"h":192.1899,"l":191.515,"n":484,"o":191.98,"t":"2026-09-22T18:00:00Z","v":12476,"vw":191.854423},{"c":191.63,"h":191.65,"l":191.45,"n":321,"o":191.51,"t":"2026-09-22T18:15:00Z","v":6797,"vw":191.535158},{"c":191.31,"h":191.945,"l":191.31,"n":359,"o":191.745,"t":"2026-09-22T18:30:00Z","v":6113,"vw":191.636011},{"c":191,"h":191.75,"l":190.925,"n":648,"o":191,"t":"2026-09-22T18:45:00Z","v":15271,"vw":191.407156},{"c":190.55,"h":191.18,"l":190.435,"n":626,"o":191.06,"t":"2026-09-22T19:00:00Z","v":12989,"vw":190.743933},{"c":190.59,"h":190.78,"l":190.45,"n":762,"o":190.475,"t":"2026-09-22T19:15:00Z","v":16969,"vw":190.557143},{"c":191.17,"h":191.34,"l":190.44,"n":1084,"o":190.45,"t":"2026-09-22T19:30:00Z","v":25336,"vw":191.024671},{"c":191.27,"h":191.86,"l":190.75,"n":3102,"o":191.17,"t":"2026-09-22T19:45:00Z","v":115426,"vw":191.260486},{"c":191.19,"h":191.19,"l":191.12,"n":39,"o":191.12,"t":"2026-09-22T20:00:00Z","v":110506,"vw":191.189023},{"c":191.19,"h":191.19,"l":191.19,"n":1,"o":191.19,"t":"2026-09-22T20:30:00Z","v":1456,"vw":191.19},{"c":191.15,"h":191.15,"l":191.15,"n":1,"o":191.15,"t":"2026-09-22T20:45:00Z","v":100,"vw":191.15},{"c":191.2,"h":191.3,"l":191.2,"n":5,"o":191.3,"t":"2026-09-23T11:00:00Z","v":450,"vw":191.230445},{"c":191.3,"h":191.3,"l":191.3,"n":1,"o":191.3,"t":"2026-09-23T11:15:00Z","v":100,"vw":191.3},{"c":191.1,"h":191.32,"l":191.1,"n":5,"o":191.32,"t":"2026-09-23T11:30:00Z","v":362,"vw":191.243975},{"c":190.35,"h":191.98,"l":188.0901,"n":338,"o":190.45,"t":"2026-09-23T13:30:00Z","v":15564,"vw":190.663799},{"c":188.13,"h":190.05,"l":188.13,"n":346,"o":190.05,"t":"2026-09-23T13:45:00Z","v":17468,"vw":188.747166},{"c":189.405,"h":189.48,"l":188.55,"n":405,"o":188.555,"t":"2026-09-23T14:00:00Z","v":11524,"vw":189.034419},{"c":189.52,"h":189.91,"l":189.45,"n":280,"o":189.57,"t":"2026-09-23T14:15:00Z","v":6779,"vw":189.601113},{"c":189,"h":189.74,"l":188.62,"n":433,"o":189.74,"t":"2026-09-23T14:30:00Z","v":8389,"vw":189.161051},{"c":188.17,"h":188.82,"l":187.66,"n":584,"o":188.82,"t":"2026-09-23T14:45:00Z","v":19085,"vw":188.439614},{"c":187.42,"h":188.27,"l":187.42,"n":347,"o":188.03,"t":"2026-09-23T15:00:00Z","v":8983,"vw":187.864541},{"c":186.45,"h":187.605,"l":186.44,"n":405,"o":187.3,"t":"2026-09-23T15:15:00Z","v":12416,"vw":187.094407},{"c":187.05,"h":187.1,"l":185.7951,"n":569,"o":186.38,"t":"2026-09-23T15:30:00Z","v":15580,"vw":186.480338},{"c":189.445,"h":189.455,"l":187.22,"n":546,"o":187.26,"t":"2026-09-23T15:45:00Z","v":13112,"vw":187.992569},{"c":188.5242,"h":189.91,"l":188.28,"n":418,"o":189.435,"t":"2026-09-23T16:00:00Z","v":13100,"vw":189.102965},{"c":189.1775,"h":189.5359,"l":188.4801,"n":283,"o":188.56,"t":"2026-09-23T16:15:00Z","v":8884,"vw":188.917057},{"c":189.11,"h":189.37,"l":188.76,"n":371,"o":189.2,"t":"2026-09-23T16:30:00Z","v":11306,"vw":188.980391},{"c":188.57,"h":189.1,"l":188.56,"n":195,"o":189.1,"t":"2026-09-23T16:45:00Z","v":4909,"vw":188.777857},{"c":188.58,"h":188.94,"l":188.39,"n":516,"o":188.56,"t":"2026-09-23T17:00:00Z","v":14232,"vw":188.641897},{"c":188.675,"h":189.015,"l":188.56,"n":282,"o":188.58,"t":"2026-09-23T17:15:00Z","v":7425,"vw":188.767786},{"c":188.29,"h":188.565,"l":188.28,"n":498,"o":188.51,"t":"2026-09-23T17:30:00Z","v":11739,"vw":188.438168},{"c":188.85,"h":188.935,"l":188.56,"n":313,"o":188.57,"t":"2026-09-23T17:45:00Z","v":11810,"vw":188.717193},{"c":188.32,"h":189.12,"l":188.105,"n":625,"o":188.94,"t":"2026-09-23T18:00:00Z","v":20716,"vw":188.589442},{"c":188.14,"h":188.46,"l":187.59,"n":496,"o":188.31,"t":"2026-09-23T18:15:00Z","v":17300,"vw":188.039271},{"c":188.09,"h":188.45,"l":188.09,"n":341,"o":188.17,"t":"2026-09-23T18:30:00Z","v":13559,"vw":188.277617},{"c":187.99,"h":188.3,"l":187.93,"n":517,"o":188.135,"t":"2026-09-23T18:45:00Z","v":16257,"vw":188.141033},{"c":188.45,"h":188.695,"l":187.9775,"n":698,"o":187.9775,"t":"2026-09-23T19:00:00Z","v":21692,"vw":188.319962},{"c":188.18,"h":188.41,"l":187.875,"n":738,"o":188.36,"t":"2026-09-23T19:15:00Z","v":19265,"vw":188.259197},{"c":188.13,"h":188.715,"l":188.12,"n":901,"o":188.155,"t":"2026-09-23T19:30:00Z","v":25234,"vw":188.347254},{"c":189.49,"h":189.54,"l":188.01,"n":3300,"o":188.17,"t":"2026-09-23T19:45:00Z","v":150204,"vw":189.017787},{"c":189.37,"h":189.37,"l":189.37,"n":36,"o":189.37,"t":"2026-09-23T20:00:00Z","v":125415,"vw":189.37},{"c":189.37,"h":189.37,"l":189.37,"n":1,"o":189.37,"t":"2026-09-23T20:30:00Z","v":628,"vw":189.37},{"c":189.525,"h":191.49,"l":188.02,"n":443,"o":190.13,"t":"2026-09-24T13:30:00Z","v":17561,"vw":189.863005},{"c":190.62,"h":191.34,"l":189.47,"n":442,"o":189.525,"t":"2026-09-24T13:45:00Z","v":21692,"vw":190.601234},{"c":191.91,"h":192.38,"l":190.53,"n":483,"o":190.54,"t":"2026-09-24T14:00:00Z","v":18008,"vw":191.483708},{"c":192.59,"h":192.86,"l":191.38,"n":397,"o":191.79,"t":"2026-09-24T14:15:00Z","v":12988,"vw":192.226894},{"c":192.67,"h":193.1975,"l":192.2212,"n":403,"o":192.56,"t":"2026-09-24T14:30:00Z","v":12433,"vw":192.693478},{"c":192.24,"h":192.8,"l":192.24,"n":301,"o":192.65,"t":"2026-09-24T14:45:00Z","v":10448,"vw":192.554449},{"c":192,"h":193.1,"l":192,"n":546,"o":192.24,"t":"2026-09-24T15:00:00Z","v":17174,"vw":192.399779},{"c":191.315,"h":192.3525,"l":191.315,"n":257,"o":191.765,"t":"2026-09-24T15:15:00Z","v":5566,"vw":191.952914},{"c":191.29,"h":192.07,"l":190.57,"n":447,"o":191.31,"t":"2026-09-24T15:30:00Z","v":14161,"vw":191.696607},{"c":191.675,"h":191.85,"l":190.95,"n":334,"o":191.43,"t":"2026-09-24T15:45:00Z","v":8491,"vw":191.364991},{"c":189.3575,"h":191.905,"l":189,"n":527,"o":191.79,"t":"2026-09-24T16:00:00Z","v":19072,"vw":190.621929},{"c":190.69,"h":191.14,"l":189.68,"n":318,"o":189.79,"t":"2026-09-24T16:15:00Z","v":7615,"vw":190.556607},{"c":190.75,"h":190.75,"l":190.285,"n":187,"o":190.6,"t":"2026-09-24T16:30:00Z","v":4913,"vw":190.546768},{"c":190.555,"h":191.21,"l":190.3,"n":389,"o":190.69,"t":"2026-09-24T16:45:00Z","v":9155,"vw":190.783369},{"c":191.21,"h":191.21,"l":190.05,"n":329,"o":190.555,"t":"2026-09-24T17:00:00Z","v":8883,"vw":190.573696},{"c":190.495,"h":191.305,"l":190.07,"n":312,"o":191.28,"t":"2026-09-24T17:15:00Z","v":9030,"vw":190.924923},{"c":190.58,"h":190.79,"l":190.4,"n":252,"o":190.4,"t":"2026-09-24T17:30:00Z","v":4221,"vw":190.641818},{"c":190.62,"h":190.7714,"l":190.4,"n":335,"o":190.55,"t":"2026-09-24T17:45:00Z","v":8228,"vw":190.584669},{"c":191.31,"h":191.485,"l":190.64,"n":565,"o":190.64,"t":"2026-09-24T18:00:00Z","v":12283,"vw":190.958458},{"c":191.82,"h":191.9725,"l":191.275,"n":528,"o":191.41,"t":"2026-09-24T18:15:00Z","v":13619,"vw":191.593898},{"c":192.35,"h":192.6075,"l":191.52,"n":586,"o":191.73,"t":"2026-09-24T18:30:00Z","v":22652,"vw":191.951171},{"c":192.46,"h":192.82,"l":192.08,"n":649,"o":192.37,"t":"2026-09-24T18:45:00Z","v":15315,"vw":192.314338},{"c":193.3,"h":193.5099,"l":192.01,"n":542,"o":192.375,"t":"2026-09-24T19:00:00Z","v":14328,"vw":192.875967},{"c":193.5,"h":193.84,"l":193.005,"n":854,"o":193.51,"t":"2026-09-24T19:15:00Z","v":32891,"vw":193.452095},{"c":194.3251,"h":194.735,"l":193.31,"n":1220,"o":193.495,"t":"2026-09-24T19:30:00Z","v":38497,"vw":194.019863},{"c":193.31,"h":194.62,"l":193.22,"n":2821,"o":194.34,"t":"2026-09-24T19:45:00Z","v":100321,"vw":193.712523},{"c":193.31,"h":193.31,"l":193.31,"n":47,"o":193.31,"t":"2026-09-24T20:00:00Z","v":79161,"vw":193.31},{"c":192.295,"h":195.81,"l":191.34,"n":494,"o":193.59,"t":"2026-09-25T13:30:00Z","v":21738,"vw":193.13638},{"c":193,"h":193.265,"l":191.4,"n":424,"o":192.2775,"t":"2026-09-25T13:45:00Z","v":10451,"vw":192.465825},{"c":194.17,"h":194.62,"l":192.52,"n":480,"o":192.7,"t":"2026-09-25T14:00:00Z","v":33771,"vw":193.464066},{"c":194.46,"h":194.865,"l":194.12,"n":411,"o":194.6,"t":"2026-09-25T14:15:00Z","v":13432,"vw":194.32987},{"c":194.19,"h":195.21,"l":194.19,"n":278,"o":194.94,"t":"2026-09-25T14:30:00Z","v":6868,"vw":194.95019},{"c":194.95,"h":195.19,"l":194.3,"n":331,"o":194.3,"t":"2026-09-25T14:45:00Z","v":10007,"vw":194.642852},{"c":195.18,"h":195.26,"l":194.015,"n":666,"o":194.745,"t":"2026-09-25T15:00:00Z","v":16115,"vw":194.532498},{"c":194.405,"h":195.245,"l":194.3198,"n":396,"o":194.92,"t":"2026-09-25T15:15:00Z","v":10109,"vw":194.834176},{"c":194.5,"h":195.25,"l":194.49,"n":493,"o":194.91,"t":"2026-09-25T15:30:00Z","v":14762,"vw":194.737122},{"c":194.78,"h":194.86,"l":194.01,"n":376,"o":194.24,"t":"2026-09-25T15:45:00Z","v":8924,"vw":194.392208},{"c":194.83,"h":195.34,"l":194.42,"n":538,"o":195.09,"t":"2026-09-25T16:00:00Z","v":20977,"vw":194.950648},{"c":195.06,"h":195.32,"l":194.72,"n":305,"o":194.95,"t":"2026-09-25T16:15:00Z","v":7694,"vw":195.080222},{"c":194.145,"h":195.125,"l":193.995,"n":584,"o":195.07,"t":"2026-09-25T16:30:00Z","v":26467,"vw":194.382351},{"c":193.245,"h":194.3,"l":193.21,"n":244,"o":194.3,"t":"2026-09-25T16:45:00Z","v":5144,"vw":193.706577},{"c":193.01,"h":193.51,"l":192.925,"n":311,"o":193.51,"t":"2026-09-25T17:00:00Z","v":7120,"vw":193.163116},{"c":192.61,"h":193.01,"l":192.49,"n":271,"o":193.01,"t":"2026-09-25T17:15:00Z","v":5809,"vw":192.837816},{"c":191.73,"h":192.785,"l":191.5,"n":376,"o":192.785,"t":"2026-09-25T17:30:00Z","v":8830,"vw":192.151882},{"c":189.82,"h":191.49,"l":189.76,"n":713,"o":191.49,"t":"2026-09-25T17:45:00Z","v":24613,"vw":190.769424},{"c":189.81,"h":190.045,"l":189.5,"n":522,"o":190.045,"t":"2026-09-25T18:00:00Z","v":19756,"vw":189.756953},{"c":190.395,"h":190.395,"l":189.3238,"n":531,"o":189.79,"t":"2026-09-25T18:15:00Z","v":17354,"vw":189.79396},{"c":190.26,"h":190.45,"l":189.59,"n":730,"o":190.41,"t":"2026-09-25T18:30:00Z","v":28888,"vw":190.012249},{"c":191.07,"h":191.07,"l":190.105,"n":664,"o":190.33,"t":"2026-09-25T18:45:00Z","v":20985,"vw":190.424414},{"c":191.435,"h":191.755,"l":190.965,"n":569,"o":191.08,"t":"2026-09-25T19:00:00Z","v":19781,"vw":191.352888},{"c":190.07,"h":191.81,"l":190.05,"n":824,"o":191.425,"t":"2026-09-25T19:15:00Z","v":24785,"vw":190.886484},{"c":190.995,"h":191,"l":189.84,"n":1134,"o":190.07,"t":"2026-09-25T19:30:00Z","v":51763,"vw":190.286719},{"c":190.89,"h":191.16,"l":190.48,"n":3079,"o":190.9,"t":"2026-09-25T19:45:00Z","v":137697,"vw":190.7542},{"c":190.86,"h":190.86,"l":190.86,"n":60,"o":190.86,"t":"2026-09-25T20:00:00Z","v":85968,"vw":190.86},{"c":194.01,"h":194.01,"l":194.01,"n":18,"o":194.01,"t":"2026-09-28T11:15:00Z","v":192,"vw":194.01},{"c":191.515,"h":192.05,"l":189.36,"n":535,"o":191,"t":"2026-09-28T13:30:00Z","v":34709,"vw":190.705788},{"c":189.555,"h":191.08,"l":189.53,"n":462,"o":191.03,"t":"2026-09-28T13:45:00Z","v":16702,"vw":190.276723},{"c":190.19,"h":190.425,"l":189.75,"n":387,"o":190.06,"t":"2026-09-28T14:00:00Z","v":11546,"vw":189.94422},{"c":191.415,"h":191.6901,"l":190.095,"n":279,"o":190.095,"t":"2026-09-28T14:15:00Z","v":8596,"vw":190.846104},{"c":191.065,"h":191.405,"l":190.9,"n":198,"o":191.405,"t":"2026-09-28T14:30:00Z","v":7101,"vw":191.177942},{"c":190.725,"h":191.3,"l":190.66,"n":329,"o":191.045,"t":"2026-09-28T14:45:00Z","v":6825,"vw":190.975785},{"c":190.54,"h":190.81,"l":189.84,"n":333,"o":190.725,"t":"2026-09-28T15:00:00Z","v":10665,"vw":190.374036},{"c":189.13,"h":190.44,"l":189.13,"n":306,"o":190.35,"t":"2026-09-28T15:15:00Z","v":7056,"vw":189.950285},{"c":188.84,"h":189.05,"l":188.7,"n":369,"o":189.05,"t":"2026-09-28T15:30:00Z","v":10208,"vw":188.898793},{"c":187.545,"h":188.955,"l":187.4,"n":702,"o":188.69,"t":"2026-09-28T15:45:00Z","v":34028,"vw":188.349176},{"c":188.26,"h":188.71,"l":187.545,"n":354,"o":187.67,"t":"2026-09-28T16:00:00Z","v":11065,"vw":188.100387},{"c":189.37,"h":189.59,"l":188.34,"n":410,"o":188.45,"t":"2026-09-28T16:15:00Z","v":11668,"vw":188.932117},{"c":188.95,"h":189.6,"l":188.95,"n":219,"o":189.475,"t":"2026-09-28T16:30:00Z","v":6095,"vw":189.313268},{"c":188.62,"h":188.9,"l":188.56,"n":262,"o":188.9,"t":"2026-09-28T16:45:00Z","v":6161,"vw":188.756989},{"c":189.23,"h":189.64,"l":188.65,"n":440,"o":188.68,"t":"2026-09-28T17:00:00Z","v":13090,"vw":189.116526},{"c":187.67,"h":189.435,"l":187.67,"n":432,"o":189.435,"t":"2026-09-28T17:15:00Z","v":13153,"vw":188.517874},{"c":188.1792,"h":188.19,"l":187.57,"n":484,"o":187.57,"t":"2026-09-28T17:30:00Z","v":11841,"vw":187.918172},{"c":188.07,"h":188.46,"l":187.885,"n":421,"o":188.27,"t":"2026-09-28T17:45:00Z","v":10132,"vw":188.176475},{"c":187.495,"h":188.14,"l":187.3,"n":599,"o":187.855,"t":"2026-09-28T18:00:00Z","v":17259,"vw":187.653806},{"c":187.66,"h":187.82,"l":187.29,"n":481,"o":187.34,"t":"2026-09-28T18:15:00Z","v":13045,"vw":187.530076},{"c":187.8,"h":188.2,"l":187.57,"n":503,"o":187.66,"t":"2026-09-28T18:30:00Z","v":12672,"vw":187.839341},{"c":187.635,"h":188.08,"l":187.59,"n":500,"o":187.8,"t":"2026-09-28T18:45:00Z","v":11024,"vw":187.803741},{"c":187.35,"h":187.9,"l":187.155,"n":588,"o":187.59,"t":"2026-09-28T19:00:00Z","v":17734,"vw":187.536008},{"c":188.24,"h":188.24,"l":187.42,"n":672,"o":187.42,"t":"2026-09-28T19:15:00Z","v":11698,"vw":187.969817},{"c":188.83,"h":189.21,"l":188.03,"n":1083,"o":188.235,"t":"2026-09-28T19:30:00Z","v":33767,"vw":188.618279},{"c":189.64,"h":189.66,"l":188.6,"n":2796,"o":188.865,"t":"2026-09-28T19:45:00Z","v":99515,"vw":188.978761},{"c":189.64,"h":189.64,"l":189.52,"n":34,"o":189.52,"t":"2026-09-28T20:00:00Z","v":85129,"vw":189.639795},{"c":189.5,"h":189.5,"l":189.5,"n":1,"o":189.5,"t":"2026-09-28T21:30:00Z","v":2000,"vw":189.5},{"c":187.48,"h":188.4,"l":185.8228,"n":361,"o":188,"t":"2026-09-29T13:30:00Z","v":15892,"vw":187.595944},{"c":188.16,"h":188.34,"l":187.3807,"n":410,"o":187.81,"t":"2026-09-29T13:45:00Z","v":18739,"vw":187.785818},{"c":188.73,"h":188.915,"l":187,"n":529,"o":188.23,"t":"2026-09-29T14:00:00Z","v":34417,"vw":187.904325},{"c":188.12,"h":188.925,"l":187.78,"n":221,"o":188.925,"t":"2026-09-29T14:15:00Z","v":10183,"vw":188.433173},{"c":187.265,"h":188.0699,"l":186.885,"n":422,"o":187.85,"t":"2026-09-29T14:30:00Z","v":18689,"vw":187.374295},{"c":186.73,"h":187.185,"l":186.68,"n":295,"o":187.11,"t":"2026-09-29T14:45:00Z","v":13226,"vw":186.855273},{"c":186.6325,"h":186.96,"l":186.58,"n":281,"o":186.83,"t":"2026-09-29T15:00:00Z","v":8176,"vw":186.801724},{"c":187.83,"h":187.87,"l":186.58,"n":447,"o":186.655,"t":"2026-09-29T15:15:00Z","v":17404,"vw":186.979507},{"c":188.05,"h":188.19,"l":187.7,"n":326,"o":187.86,"t":"2026-09-29T15:30:00Z","v":9601,"vw":187.92317},{"c":187.31,"h":188.11,"l":187.19,"n":440,"o":188.01,"t":"2026-09-29T15:45:00Z","v":17149,"vw":187.764955},{"c":187.16,"h":187.305,"l":186.8108,"n":286,"o":187.245,"t":"2026-09-29T16:00:00Z","v":9120,"vw":187.120013},{"c":187.335,"h":187.335,"l":187,"n":343,"o":187.15,"t":"2026-09-29T16:15:00Z","v":11426,"vw":187.082295},{"c":188.47,"h":189.06,"l":187.365,"n":446,"o":187.365,"t":"2026-09-29T16:30:00Z","v":20175,"vw":188.388908},{"c":188.08,"h":188.34,"l":187.59,"n":537,"o":188.275,"t":"2026-09-29T16:45:00Z","v":27008,"vw":188.049039},{"c":189.42,"h":189.48,"l":187.85,"n":441,"o":188.045,"t":"2026-09-29T17:00:00Z","v":13500,"vw":188.620699},{"c":188.9425,"h":189.58,"l":188.89,"n":324,"o":189.535,"t":"2026-09-29T17:15:00Z","v":13128,"vw":189.246768},{"c":188.745,"h":188.97,"l":188.265,"n":372,"o":188.97,"t":"2026-09-29T17:30:00Z","v":10098,"vw":188.560123},{"c":188.45,"h":188.845,"l":188.27,"n":317,"o":188.745,"t":"2026-09-29T17:45:00Z","v":7148,"vw":188.481889},{"c":188.745,"h":188.975,"l":188.46,"n":458,"o":188.55,"t":"2026-09-29T18:00:00Z","v":14229,"vw":188.67936},{"c":188.43,"h":189.12,"l":188.43,"n":472,"o":188.9,"t":"2026-09-29T18:15:00Z","v":13807,"vw":188.833143},{"c":187.475,"h":188.28,"l":187.475,"n":447,"o":188.18,"t":"2026-09-29T18:30:00Z","v":15059,"vw":187.891377},{"c":187.71,"h":188.1,"l":187.245,"n":709,"o":187.51,"t":"2026-09-29T18:45:00Z","v":21538,"vw":187.663173},{"c":187.31,"h":187.86,"l":187.31,"n":498,"o":187.78,"t":"2026-09-29T19:00:00Z","v":14273,"vw":187.686927},{"c":187.505,"h":188.15,"l":187.17,"n":963,"o":187.39,"t":"2026-09-29T19:15:00Z","v":41521,"vw":187.711055},{"c":188.1725,"h":188.1725,"l":187.395,"n":836,"o":187.71,"t":"2026-09-29T19:30:00Z","v":30146,"vw":187.594583},{"c":189.43,"h":189.59,"l":188.05,"n":2293,"o":188.05,"t":"2026-09-29T19:45:00Z","v":85264,"vw":189.158722},{"c":189.38,"h":189.38,"l":189.34,"n":45,"o":189.34,"t":"2026-09-29T20:00:00Z","v":139237,"vw":189.37997},{"c":188.8,"h":188.8,"l":188.8,"n":1,"o":188.8,"t":"2026-09-29T20:45:00Z","v":500,"vw":188.8},{"c":187.9,"h":189.715,"l":187.82,"n":245,"o":188.62,"t":"2026-09-30T13:30:00Z","v":10192,"vw":188.636861},{"c":186.24,"h":188,"l":186.24,"n":199,"o":188,"t":"2026-09-30T13:45:00Z","v":3948,"vw":186.996905},{"c":186.87,"h":187.24,"l":186.39,"n":414,"o":186.41,"t":"2026-09-30T14:00:00Z","v":10596,"vw":186.72782},{"c":186.82,"h":187.2789,"l":186.4,"n":223,"o":187.2,"t":"2026-09-30T14:15:00Z","v":5005,"vw":186.971527},{"c":188.42,"h":188.5,"l":186.82,"n":195,"o":186.915,"t":"2026-09-30T14:30:00Z","v":5631,"vw":187.534063},{"c":188.74,"h":189.185,"l":188.485,"n":254,"o":188.485,"t":"2026-09-30T14:45:00Z","v":8725,"vw":188.822056},{"c":188.5,"h":189.01,"l":188.08,"n":269,"o":188.49,"t":"2026-09-30T15:00:00Z","v":8330,"vw":188.748125},{"c":188.69,"h":188.915,"l":188.11,"n":240,"o":188.11,"t":"2026-09-30T15:15:00Z","v":12169,"vw":188.680873},{"c":188.2,"h":188.718,"l":188.14,"n":194,"o":188.718,"t":"2026-09-30T15:30:00Z","v":5031,"vw":188.461639},{"c":188.64,"h":188.64,"l":188.3,"n":178,"o":188.3,"t":"2026-09-30T15:45:00Z","v":3233,"vw":188.534394},{"c":189.3,"h":189.44,"l":188.66,"n":243,"o":188.66,"t":"2026-09-30T16:00:00Z","v":5233,"vw":189.105906},{"c":188.775,"h":189.2999,"l":188.7,"n":165,"o":189.22,"t":"2026-09-30T16:15:00Z","v":4617,"vw":188.939624},{"c":189.325,"h":189.44,"l":188.59,"n":309,"o":188.59,"t":"2026-09-30T16:30:00Z","v":12157,"vw":189.232694},{"c":189.72,"h":189.74,"l":189.17,"n":688,"o":189.34,"t":"2026-09-30T16:45:00Z","v":43040,"vw":189.395162},{"c":189.375,"h":189.725,"l":189.22,"n":532,"o":189.725,"t":"2026-09-30T17:00:00Z","v":21402,"vw":189.468359},{"c":189.235,"h":189.35,"l":188.91,"n":439,"o":189.31,"t":"2026-09-30T17:15:00Z","v":13353,"vw":189.0566},{"c":188.76,"h":189.05,"l":188.7,"n":264,"o":189.05,"t":"2026-09-30T17:30:00Z","v":7849,"vw":188.827634},{"c":188,"h":188.85,"l":188,"n":360,"o":188.7,"t":"2026-09-30T17:45:00Z","v":9550,"vw":188.553334},{"c":188.2575,"h":188.27,"l":187.6,"n":263,"o":187.84,"t":"2026-09-30T18:00:00Z","v":8224,"vw":187.843212},{"c":187.54,"h":188.26,"l":187.54,"n":345,"o":188.03,"t":"2026-09-30T18:15:00Z","v":9554,"vw":187.760766},{"c":187.5,"h":187.765,"l":187.01,"n":486,"o":187.54,"t":"2026-09-30T18:30:00Z","v":15653,"vw":187.369909},{"c":187.73,"h":187.73,"l":187.26,"n":360,"o":187.38,"t":"2026-09-30T18:45:00Z","v":10962,"vw":187.435175},{"c":188.83,"h":188.835,"l":187.55,"n":506,"o":187.74,"t":"2026-09-30T19:00:00Z","v":17203,"vw":187.82845},{"c":188.81,"h":189,"l":188.61,"n":481,"o":188.68,"t":"2026-09-30T19:15:00Z","v":11974,"vw":188.770579},{"c":189.27,"h":189.54,"l":188.75,"n":637,"o":188.75,"t":"2026-09-30T19:30:00Z","v":17176,"vw":189.334606},{"c":189.19,"h":190.33,"l":188.96,"n":2518,"o":189.215,"t":"2026-09-30T19:45:00Z","v":80767,"vw":189.34391},{"c":189.1,"h":189.1,"l":189.1,"n":36,"o":189.1,"t":"2026-09-30T20:00:00Z","v":112574,"vw":189.1},{"c":188.21,"h":190.24,"l":187.895,"n":544,"o":189.09,"t":"2026-10-01T13:30:00Z","v":21716,"vw":189.121226},{"c":180.52,"h":188.35,"l":180.52,"n":1429,"o":188.215,"t":"2026-10-01T13:45:00Z","v":49667,"vw":184.204763},{"c":180.69,"h":182.5,"l":179.71,"n":1513,"o":180.54,"t":"2026-10-01T14:00:00Z","v":68687,"vw":180.995106},{"c":181.79,"h":182.11,"l":179.851,"n":536,"o":179.851,"t":"2026-10-01T14:15:00Z","v":27796,"vw":181.15617},{"c":182.03,"h":182.95,"l":181.26,"n":705,"o":181.535,"t":"2026-10-01T14:30:00Z","v":35837,"vw":182.283479},{"c":182.925,"h":183.27,"l":181.8,"n":985,"o":181.935,"t":"2026-10-01T14:45:00Z","v":54993,"vw":182.528303},{"c":182.79,"h":182.82,"l":181.96,"n":706,"o":182.535,"t":"2026-10-01T15:00:00Z","v":14650,"vw":182.317955},{"c":182.285,"h":182.73,"l":181.79,"n":562,"o":182.73,"t":"2026-10-01T15:15:00Z","v":13849,"vw":182.304997},{"c":182.535,"h":182.91,"l":182.14,"n":789,"o":182.58,"t":"2026-10-01T15:30:00Z","v":16746,"vw":182.60795},{"c":183.6,"h":184.105,"l":182.51,"n":733,"o":182.51,"t":"2026-10-01T15:45:00Z","v":23218,"vw":183.590214},{"c":183.02,"h":183.65,"l":183.02,"n":494,"o":183.46,"t":"2026-10-01T16:00:00Z","v":10638,"vw":183.331079},{"c":183.4,"h":183.69,"l":183.07,"n":501,"o":183.34,"t":"2026-10-01T16:15:00Z","v":10758,"vw":183.352642},{"c":183.49,"h":183.52,"l":182.96,"n":583,"o":183.44,"t":"2026-10-01T16:30:00Z","v":14371,"vw":183.290827},{"c":183.31,"h":183.4675,"l":182.5,"n":540,"o":183.4675,"t":"2026-10-01T16:45:00Z","v":13089,"vw":182.938164},{"c":183.8,"h":183.85,"l":183.26,"n":640,"o":183.33,"t":"2026-10-01T17:00:00Z","v":16741,"vw":183.525713},{"c":184.41,"h":184.59,"l":183.57,"n":529,"o":183.57,"t":"2026-10-01T17:15:00Z","v":12078,"vw":184.129732},{"c":183.95,"h":184.32,"l":183.84,"n":581,"o":184.32,"t":"2026-10-01T17:30:00Z","v":12385,"vw":184.05391},{"c":183.895,"h":184.36,"l":183.5,"n":647,"o":184.03,"t":"2026-10-01T17:45:00Z","v":17069,"vw":183.968722},{"c":184.15,"h":184.72,"l":183.71,"n":566,"o":183.79,"t":"2026-10-01T18:00:00Z","v":12949,"vw":184.187458},{"c":184.03,"h":184.8,"l":184.01,"n":478,"o":184.22,"t":"2026-10-01T18:15:00Z","v":11194,"vw":184.336675},{"c":183.24,"h":184.41,"l":183.24,"n":594,"o":184.34,"t":"2026-10-01T18:30:00Z","v":22225,"vw":184.001793},{"c":183.47,"h":183.74,"l":182.68,"n":637,"o":182.9,"t":"2026-10-01T18:45:00Z","v":21883,"vw":183.364196},{"c":182.18,"h":183.29,"l":181.965,"n":757,"o":183.27,"t":"2026-10-01T19:00:00Z","v":25837,"vw":182.399033},{"c":182.62,"h":182.72,"l":182.09,"n":896,"o":182.18,"t":"2026-10-01T19:15:00Z","v":29494,"vw":182.380143},{"c":181.77,"h":183.24,"l":181.77,"n":1241,"o":182.585,"t":"2026-10-01T19:30:00Z","v":51762,"vw":182.691177},{"c":180.81,"h":181.94,"l":180.57,"n":5732,"o":181.795,"t":"2026-10-01T19:45:00Z","v":266856,"vw":181.087315},{"c":180.85,"h":180.85,"l":180.85,"n":70,"o":180.85,"t":"2026-10-01T20:00:00Z","v":150599,"vw":180.85},{"c":179.8425,"h":181.56,"l":178,"n":469,"o":181.52,"t":"2026-10-02T13:30:00Z","v":23108,"vw":180.222116},{"c":183.575,"h":183.575,"l":181.2325,"n":273,"o":181.45,"t":"2026-10-02T13:45:00Z","v":11313,"vw":181.896003},{"c":183.99,"h":183.99,"l":182.55,"n":468,"o":183.5,"t":"2026-10-02T14:00:00Z","v":15710,"vw":183.424977},{"c":185.335,"h":185.335,"l":183.74,"n":359,"o":183.74,"t":"2026-10-02T14:15:00Z","v":8825,"vw":184.650964},{"c":185.62,"h":185.62,"l":184.55,"n":353,"o":184.78,"t":"2026-10-02T14:30:00Z","v":11743,"vw":184.900239},{"c":185.34,"h":185.95,"l":184.95,"n":383,"o":185.425,"t":"2026-10-02T14:45:00Z","v":7997,"vw":185.456397},{"c":185.01,"h":186.13,"l":184.465,"n":605,"o":185.65,"t":"2026-10-02T15:00:00Z","v":29819,"vw":185.368781},{"c":185.38,"h":185.4,"l":184.76,"n":397,"o":185.25,"t":"2026-10-02T15:15:00Z","v":7394,"vw":185.163858},{"c":186.1071,"h":186.11,"l":185.29,"n":232,"o":185.325,"t":"2026-10-02T15:30:00Z","v":5446,"vw":185.738739},{"c":185.81,"h":185.97,"l":185.46,"n":374,"o":185.945,"t":"2026-10-02T15:45:00Z","v":10700,"vw":185.752764},{"c":186.415,"h":186.415,"l":185.765,"n":227,"o":185.765,"t":"2026-10-02T16:00:00Z","v":3763,"vw":186.046081},{"c":185.93,"h":186.8,"l":185.925,"n":249,"o":186.505,"t":"2026-10-02T16:15:00Z","v":4734,"vw":186.36625},{"c":186.36,"h":186.37,"l":185.91,"n":218,"o":185.915,"t":"2026-10-02T16:30:00Z","v":5476,"vw":186.196145},{"c":186.165,"h":186.41,"l":185.91,"n":491,"o":186.41,"t":"2026-10-02T16:45:00Z","v":34996,"vw":186.104927},{"c":186.02,"h":186.51,"l":186.02,"n":435,"o":186.105,"t":"2026-10-02T17:00:00Z","v":23988,"vw":186.263402},{"c":186.99,"h":186.99,"l":185.7301,"n":402,"o":185.84,"t":"2026-10-02T17:15:00Z","v":13459,"vw":186.244326},{"c":187.125,"h":187.45,"l":186.99,"n":356,"o":186.99,"t":"2026-10-02T17:30:00Z","v":10267,"vw":187.172359},{"c":186.91,"h":187.46,"l":186.91,"n":471,"o":187.125,"t":"2026-10-02T17:45:00Z","v":10334,"vw":187.207929},{"c":187.7,"h":187.845,"l":187.02,"n":655,"o":187.5,"t":"2026-10-02T18:00:00Z","v":22962,"vw":187.331882},{"c":186.46,"h":187.735,"l":186.32,"n":470,"o":187.63,"t":"2026-10-02T18:15:00Z","v":13333,"vw":186.929368},{"c":186.7,"h":186.85,"l":186.29,"n":386,"o":186.55,"t":"2026-10-02T18:30:00Z","v":8483,"vw":186.582841},{"c":187.35,"h":187.465,"l":186.6825,"n":676,"o":186.71,"t":"2026-10-02T18:45:00Z","v":12456,"vw":187.090451},{"c":188.21,"h":188.21,"l":187.195,"n":682,"o":187.195,"t":"2026-10-02T19:00:00Z","v":24504,"vw":187.763212},{"c":188.01,"h":188.22,"l":187.8,"n":617,"o":188.14,"t":"2026-10-02T19:15:00Z","v":12982,"vw":188.034433},{"c":188.7425,"h":188.84,"l":187.42,"n":1068,"o":188.01,"t":"2026-10-02T19:30:00Z","v":25399,"vw":188.115845},{"c":189.6,"h":190.15,"l":188.44,"n":3387,"o":188.87,"t":"2026-10-02T19:45:00Z","v":108230,"vw":189.509832},{"c":189.54,"h":189.54,"l":189.54,"n":43,"o":189.54,"t":"2026-10-02T20:00:00Z","v":123016,"vw":189.54},{"c":188.11,"h":190.52,"l":187.93,"n":386,"o":190.25,"t":"2026-10-05T13:30:00Z","v":18549,"vw":189.620912},{"c":189.56,"h":190.4377,"l":188.035,"n":630,"o":189.87,"t":"2026-10-05T13:45:00Z","v":19633,"vw":189.244278},{"c":191.46,"h":191.57,"l":189.74,"n":664,"o":189.94,"t":"2026-10-05T14:00:00Z","v":16295,"vw":190.687307},{"c":191.68,"h":192.5401,"l":191.68,"n":602,"o":191.86,"t":"2026-10-05T14:15:00Z","v":14582,"vw":192.093956},{"c":191.225,"h":191.73,"l":190.14,"n":536,"o":191.61,"t":"2026-10-05T14:30:00Z","v":16625,"vw":190.961115},{"c":191.535,"h":191.55,"l":190.39,"n":534,"o":191.235,"t":"2026-10-05T14:45:00Z","v":13382,"vw":191.093141},{"c":191.43,"h":191.8425,"l":190.92,"n":430,"o":191.13,"t":"2026-10-05T15:00:00Z","v":10662,"vw":191.326221},{"c":191.47,"h":192.005,"l":191.47,"n":277,"o":191.6525,"t":"2026-10-05T15:15:00Z","v":10363,"vw":191.691732},{"c":190.94,"h":191.71,"l":190.74,"n":484,"o":191.48,"t":"2026-10-05T15:30:00Z","v":14558,"vw":191.2623},{"c":191.205,"h":191.34,"l":191.01,"n":338,"o":191.07,"t":"2026-10-05T15:45:00Z","v":7026,"vw":191.175064},{"c":191.5,"h":191.62,"l":190.89,"n":506,"o":191.37,"t":"2026-10-05T16:00:00Z","v":16087,"vw":191.259198},{"c":191.695,"h":191.715,"l":191.1,"n":303,"o":191.13,"t":"2026-10-05T16:15:00Z","v":6681,"vw":191.414044},{"c":192.58,"h":192.6475,"l":191.56,"n":419,"o":191.75,"t":"2026-10-05T16:30:00Z","v":10287,"vw":192.094381},{"c":191.69,"h":192.635,"l":191.69,"n":488,"o":192.57,"t":"2026-10-05T16:45:00Z","v":13136,"vw":192.332954},{"c":191.235,"h":191.765,"l":191.15,"n":321,"o":191.7,"t":"2026-10-05T17:00:00Z","v":9999,"vw":191.37838},{"c":191.165,"h":191.35,"l":191.02,"n":411,"o":191.31,"t":"2026-10-05T17:15:00Z","v":13850,"vw":191.212394},{"c":190.87,"h":191.06,"l":190.54,"n":582,"o":191.03,"t":"2026-10-05T17:30:00Z","v":13983,"vw":190.807818},{"c":190.98,"h":191.04,"l":190.44,"n":434,"o":190.925,"t":"2026-10-05T17:45:00Z","v":9673,"vw":190.794315},{"c":191.62,"h":192.06,"l":190.89,"n":577,"o":190.92,"t":"2026-10-05T18:00:00Z","v":14849,"vw":191.602489},{"c":192.395,"h":192.56,"l":191.33,"n":894,"o":191.61,"t":"2026-10-05T18:15:00Z","v":49220,"vw":191.59184},{"c":191.615,"h":192.43,"l":191.425,"n":600,"o":192.41,"t":"2026-10-05T18:30:00Z","v":17381,"vw":191.822213},{"c":192.61,"h":192.61,"l":191.56,"n":582,"o":191.61,"t":"2026-10-05T18:45:00Z","v":11910,"vw":192.023435},{"c":193.085,"h":193.09,"l":192.285,"n":572,"o":192.53,"t":"2026-10-05T19:00:00Z","v":13869,"vw":192.5178},{"c":195.08,"h":195.38,"l":193.14,"n":1264,"o":193.2,"t":"2026-10-05T19:15:00Z","v":133857,"vw":194.722079},{"c":194.72,"h":195.48,"l":194.17,"n":1117,"o":195.23,"t":"2026-10-05T19:30:00Z","v":36509,"vw":194.618389},{"c":194.06,"h":195.545,"l":193.51,"n":3642,"o":194.725,"t":"2026-10-05T19:45:00Z","v":152696,"vw":194.321105},{"c":194.05,"h":194.09,"l":194.04,"n":57,"o":194.04,"t":"2026-10-05T20:00:00Z","v":211862,"vw":194.050454},{"c":194.05,"h":194.05,"l":194.05,"n":1,"o":194.05,"t":"2026-10-06T08:00:00Z","v":100,"vw":194.05},{"c":193.5,"h":193.5,"l":193.5,"n":2,"o":193.5,"t":"2026-10-06T12:00:00Z","v":106,"vw":193.5},{"c":194.67,"h":195.4,"l":194.12,"n":203,"o":194.66,"t":"2026-10-06T13:30:00Z","v":12548,"vw":194.686467},{"c":194.59,"h":194.71,"l":194.14,"n":198,"o":194.71,"t":"2026-10-06T13:45:00Z","v":4926,"vw":194.346704},{"c":192.825,"h":193.97,"l":192.33,"n":237,"o":193.97,"t":"2026-10-06T14:00:00Z","v":8167,"vw":192.742913},{"c":192.675,"h":193.21,"l":192.29,"n":227,"o":192.33,"t":"2026-10-06T14:15:00Z","v":5133,"vw":192.660961},{"c":193.63,"h":193.63,"l":192.68,"n":329,"o":192.81,"t":"2026-10-06T14:30:00Z","v":10999,"vw":193.000196},{"c":192.71,"h":193.8,"l":192.34,"n":358,"o":193.625,"t":"2026-10-06T14:45:00Z","v":5815,"vw":192.942873},{"c":193.51,"h":193.59,"l":192.34,"n":226,"o":192.34,"t":"2026-10-06T15:00:00Z","v":5030,"vw":192.930071},{"c":192.33,"h":193.08,"l":192.295,"n":299,"o":193.08,"t":"2026-10-06T15:15:00Z","v":6528,"vw":192.678117},{"c":191.955,"h":192.07,"l":191.58,"n":185,"o":191.99,"t":"2026-10-06T15:30:00Z","v":5830,"vw":191.957694},{"c":192.025,"h":192.225,"l":191.855,"n":184,"o":191.855,"t":"2026-10-06T15:45:00Z","v":3607,"vw":192.017273},{"c":191.84,"h":192.06,"l":191.695,"n":235,"o":191.95,"t":"2026-10-06T16:00:00Z","v":7870,"vw":191.868276},{"c":192.0375,"h":192.09,"l":191.84,"n":158,"o":191.84,"t":"2026-10-06T16:15:00Z","v":2995,"vw":191.955867},{"c":191.995,"h":192.33,"l":191.995,"n":207,"o":192.3,"t":"2026-10-06T16:30:00Z","v":4156,"vw":192.108329},{"c":191.79,"h":191.85,"l":191.63,"n":139,"o":191.63,"t":"2026-10-06T16:45:00Z","v":2388,"vw":191.7},{"c":191.68,"h":191.9195,"l":191.68,"n":193,"o":191.79,"t":"2026-10-06T17:00:00Z","v":4321,"vw":191.768698},{"c":191.74,"h":192.23,"l":191.63,"n":213,"o":191.63,"t":"2026-10-06T17:15:00Z","v":4903,"vw":191.945276},{"c":192.395,"h":192.41,"l":192.19,"n":83,"o":192.345,"t":"2026-10-06T17:30:00Z","v":1685,"vw":192.346},{"c":192.33,"h":192.44,"l":192.22,"n":209,"o":192.42,"t":"2026-10-06T17:45:00Z","v":4936,"vw":192.337295},{"c":193.1,"h":193.11,"l":192.425,"n":392,"o":192.48,"t":"2026-10-06T18:00:00Z","v":25068,"vw":192.735999},{"c":193.9036,"h":194.1875,"l":193.525,"n":225,"o":193.55,"t":"2026-10-06T18:15:00Z","v":4454,"vw":193.73937},{"c":195.95,"h":196.045,"l":194.15,"n":622,"o":194.15,"t":"2026-10-06T18:30:00Z","v":17793,"vw":195.174683},{"c":195.49,"h":196.79,"l":195.48,"n":598,"o":196,"t":"2026-10-06T18:45:00Z","v":17793,"vw":196.164485},{"c":196.26,"h":196.41,"l":195.2275,"n":358,"o":195.38,"t":"2026-10-06T19:00:00Z","v":8602,"vw":195.679576},{"c":195.31,"h":196.17,"l":195.17,"n":443,"o":196.17,"t":"2026-10-06T19:15:00Z","v":10085,"vw":195.541454},{"c":196.515,"h":196.56,"l":195.31,"n":854,"o":195.36,"t":"2026-10-06T19:30:00Z","v":17046,"vw":196.197943},{"c":195.24,"h":196.63,"l":194.86,"n":3593,"o":196.525,"t":"2026-10-06T19:45:00Z","v":136439,"vw":195.691369},{"c":195.17,"h":195.17,"l":195.17,"n":46,"o":195.17,"t":"2026-10-06T20:00:00Z","v":92133,"vw":195.17},{"c":196.265,"h":196.47,"l":192.405,"n":241,"o":194.09,"t":"2026-10-07T13:30:00Z","v":10088,"vw":194.60236},{"c":194.47,"h":197.245,"l":194.47,"n":209,"o":197.09,"t":"2026-10-07T13:45:00Z","v":4666,"vw":196.069555},{"c":196.2075,"h":196.23,"l":194.595,"n":354,"o":195,"t":"2026-10-07T14:00:00Z","v":14148,"vw":195.205011},{"c":195.975,"h":196.645,"l":195.97,"n":198,"o":196.5325,"t":"2026-10-07T14:15:00Z","v":3960,"vw":196.221127},{"c":197.155,"h":197.2975,"l":195.8,"n":329,"o":196.22,"t":"2026-10-07T14:30:00Z","v":9880,"vw":196.513555},{"c":197.19,"h":198.235,"l":196.97,"n":607,"o":197.05,"t":"2026-10-07T14:45:00Z","v":24309,"vw":197.805078},{"c":197.25,"h":197.34,"l":196.89,"n":296,"o":197.12,"t":"2026-10-07T15:00:00Z","v":7243,"vw":197.099573},{"c":196.355,"h":197.245,"l":196.355,"n":307,"o":197.075,"t":"2026-10-07T15:15:00Z","v":8741,"vw":196.732766},{"c":195.61,"h":196.61,"l":195.3401,"n":244,"o":196.61,"t":"2026-10-07T15:30:00Z","v":8451,"vw":195.684776},{"c":196.14,"h":196.26,"l":195.79,"n":298,"o":195.99,"t":"2026-10-07T15:45:00Z","v":11778,"vw":196.01685},{"c":196.04,"h":196.64,"l":195.72,"n":244,"o":196.14,"t":"2026-10-07T16:00:00Z","v":7277,"vw":196.006774},{"c":196.49,"h":196.715,"l":196.04,"n":323,"o":196.04,"t":"2026-10-07T16:15:00Z","v":11272,"vw":196.354717},{"c":196.52,"h":196.92,"l":196.36,"n":163,"o":196.695,"t":"2026-10-07T16:30:00Z","v":3411,"vw":196.545698},{"c":196.405,"h":196.575,"l":196.24,"n":179,"o":196.575,"t":"2026-10-07T16:45:00Z","v":3793,"vw":196.429314},{"c":196.16,"h":196.405,"l":196.03,"n":163,"o":196.405,"t":"2026-10-07T17:00:00Z","v":4650,"vw":196.204831},{"c":196.21,"h":196.21,"l":195.92,"n":336,"o":196.12,"t":"2026-10-07T17:15:00Z","v":8059,"vw":196.029323},{"c":196.365,"h":196.425,"l":196.35,"n":149,"o":196.35,"t":"2026-10-07T17:30:00Z","v":3678,"vw":196.368675},{"c":196.7625,"h":196.77,"l":196.19,"n":424,"o":196.26,"t":"2026-10-07T17:45:00Z","v":10326,"vw":196.400539},{"c":197.31,"h":197.31,"l":196.45,"n":251,"o":196.7125,"t":"2026-10-07T18:00:00Z","v":6407,"vw":196.951075},{"c":197.105,"h":197.18,"l":196.94,"n":193,"o":197.14,"t":"2026-10-07T18:15:00Z","v":5584,"vw":197.086375},{"c":196.44,"h":198.065,"l":196.39,"n":622,"o":197.33,"t":"2026-10-07T18:30:00Z","v":16270,"vw":197.621986},{"c":196.01,"h":196.53,"l":195.35,"n":500,"o":196.35,"t":"2026-10-07T18:45:00Z","v":14142,"vw":195.861249},{"c":194.875,"h":196.19,"l":194.875,"n":375,"o":196.01,"t":"2026-10-07T19:00:00Z","v":11590,"vw":195.389788},{"c":195.07,"h":195.35,"l":194.765,"n":554,"o":195.0925,"t":"2026-10-07T19:15:00Z","v":17040,"vw":195.049378},{"c":194.99,"h":195.42,"l":194.18,"n":794,"o":195.07,"t":"2026-10-07T19:30:00Z","v":24226,"vw":194.727399},{"c":194.67,"h":195.04,"l":194.43,"n":2492,"o":195.035,"t":"2026-10-07T19:45:00Z","v":86406,"vw":194.718395},{"c":194.82,"h":194.82,"l":194.81,"n":56,"o":194.81,"t":"2026-10-07T20:00:00Z","v":385939,"vw":194.819988},{"c":193.81,"h":194.65,"l":193.7,"n":40,"o":194.65,"t":"2026-10-08T11:15:00Z","v":1018,"vw":193.940252},{"c":195,"h":195,"l":195,"n":18,"o":195,"t":"2026-10-08T11:45:00Z","v":532,"vw":195},{"c":195.51,"h":196.01,"l":195,"n":29,"o":196.01,"t":"2026-10-08T12:00:00Z","v":1382,"vw":195.478215},{"c":195.32,"h":195.32,"l":195.32,"n":3,"o":195.32,"t":"2026-10-08T13:00:00Z","v":102,"vw":195.32},{"c":195.295,"h":196.99,"l":194.22,"n":208,"o":194.22,"t":"2026-10-08T13:30:00Z","v":9187,"vw":194.826442},{"c":196.22,"h":196.3225,"l":195.79,"n":164,"o":196,"t":"2026-10-08T13:45:00Z","v":3609,"vw":196.061583},{"c":193.1675,"h":196,"l":193,"n":447,"o":195.855,"t":"2026-10-08T14:00:00Z","v":17373,"vw":194.081962},{"c":191.945,"h":193,"l":191.385,"n":479,"o":192.9,"t":"2026-10-08T14:15:00Z","v":17232,"vw":192.344949},{"c":192.59,"h":192.78,"l":191.9,"n":201,"o":191.9,"t":"2026-10-08T14:30:00Z","v":5939,"vw":192.220137},{"c":194.565,"h":194.565,"l":192.475,"n":501,"o":192.485,"t":"2026-10-08T14:45:00Z","v":20175,"vw":192.962672},{"c":194.4,"h":194.48,"l":193.87,"n":397,"o":194.07,"t":"2026-10-08T15:00:00Z","v":7266,"vw":194.097273},{"c":195.05,"h":195.69,"l":194.515,"n":507,"o":194.515,"t":"2026-10-08T15:15:00Z","v":11991,"vw":195.267245},{"c":195,"h":195.25,"l":194.905,"n":184,"o":195.25,"t":"2026-10-08T15:30:00Z","v":2694,"vw":195.106515},{"c":195.165,"h":195.36,"l":194.441,"n":322,"o":194.97,"t":"2026-10-08T15:45:00Z","v":6315,"vw":194.936063},{"c":195.62,"h":195.63,"l":194.52,"n":418,"o":194.84,"t":"2026-10-08T16:00:00Z","v":11665,"vw":194.956464},{"c":195.06,"h":195.645,"l":195.01,"n":278,"o":195.33,"t":"2026-10-08T16:15:00Z","v":9699,"vw":195.30713},{"c":194.49,"h":195.27,"l":193.935,"n":364,"o":195.27,"t":"2026-10-08T16:30:00Z","v":10284,"vw":194.40679},{"c":195.86,"h":195.86,"l":194.605,"n":211,"o":194.605,"t":"2026-10-08T16:45:00Z","v":4139,"vw":195.170994},{"c":195.75,"h":196.08,"l":195.48,"n":294,"o":195.87,"t":"2026-10-08T17:00:00Z","v":4929,"vw":195.831561},{"c":195.49,"h":195.79,"l":195.41,"n":511,"o":195.605,"t":"2026-10-08T17:15:00Z","v":11154,"vw":195.5685},{"c":195.475,"h":195.66,"l":195.14,"n":427,"o":195.62,"t":"2026-10-08T17:30:00Z","v":11928,"vw":195.440258},{"c":195.86,"h":195.91,"l":195.5948,"n":283,"o":195.6,"t":"2026-10-08T17:45:00Z","v":6592,"vw":195.809665},{"c":196.54,"h":196.55,"l":195.48,"n":458,"o":195.855,"t":"2026-10-08T18:00:00Z","v":11725,"vw":195.906752},{"c":196.04,"h":196.65,"l":195.8,"n":505,"o":196.65,"t":"2026-10-08T18:15:00Z","v":14799,"vw":196.064508},{"c":196.49,"h":196.51,"l":195.965,"n":338,"o":195.97,"t":"2026-10-08T18:30:00Z","v":8327,"vw":196.267288},{"c":195.605,"h":196.44,"l":195.49,"n":375,"o":196.365,"t":"2026-10-08T18:45:00Z","v":10952,"vw":195.894107},{"c":195.22,"h":195.61,"l":194.838,"n":446,"o":195.61,"t":"2026-10-08T19:00:00Z","v":11947,"vw":195.267508},{"c":195.45,"h":195.88,"l":195.075,"n":613,"o":195.29,"t":"2026-10-08T19:15:00Z","v":15378,"vw":195.519496},{"c":195.11,"h":195.83,"l":195.11,"n":977,"o":195.395,"t":"2026-10-08T19:30:00Z","v":23587,"vw":195.491658},{"c":195.87,"h":196.05,"l":194.62,"n":3011,"o":195.1,"t":"2026-10-08T19:45:00Z","v":118242,"vw":195.47307},{"c":196.76,"h":196.76,"l":195.76,"n":65,"o":195.84,"t":"2026-10-08T20:00:00Z","v":366770,"vw":195.763402},{"c":195.61,"h":195.61,"l":195.61,"n":2,"o":195.61,"t":"2026-10-08T20:15:00Z","v":200,"vw":195.61},{"c":196.55,"h":196.55,"l":196.55,"n":1,"o":196.55,"t":"2026-10-09T08:00:00Z","v":150,"vw":196.55},{"c":196.6,"h":196.6,"l":196.6,"n":11,"o":196.6,"t":"2026-10-09T13:00:00Z","v":216,"vw":196.6},{"c":201.01,"h":203.67,"l":197.69,"n":682,"o":197.69,"t":"2026-10-09T13:30:00Z","v":26689,"vw":200.88821},{"c":198.45,"h":203.29,"l":197.68,"n":716,"o":201.56,"t":"2026-10-09T13:45:00Z","v":20628,"vw":201.131947},{"c":195.0775,"h":197.6075,"l":195.06,"n":899,"o":197.575,"t":"2026-10-09T14:00:00Z","v":33630,"vw":196.240859},{"c":194.48,"h":195.03,"l":193.32,"n":589,"o":194.9,"t":"2026-10-09T14:15:00Z","v":15385,"vw":194.237841},{"c":194.15,"h":195.145,"l":194.15,"n":646,"o":194.36,"t":"2026-10-09T14:30:00Z","v":14749,"vw":194.474892},{"c":195.31,"h":195.54,"l":193.885,"n":711,"o":194,"t":"2026-10-09T14:45:00Z","v":15030,"vw":194.483218},{"c":195.89,"h":196.655,"l":194.88,"n":620,"o":195.525,"t":"2026-10-09T15:00:00Z","v":13945,"vw":195.775443},{"c":195.51,"h":196.32,"l":194.94,"n":463,"o":196.32,"t":"2026-10-09T15:15:00Z","v":9662,"vw":195.527797},{"c":194.63,"h":195.3,"l":194.1,"n":399,"o":195.16,"t":"2026-10-09T15:30:00Z","v":10415,"vw":194.820275},{"c":195.585,"h":195.585,"l":195.055,"n":108,"o":195.055,"t":"2026-10-09T15:45:00Z","v":3003,"vw":195.408092},{"c":195.48,"h":195.7,"l":195.09,"n":243,"o":195.3775,"t":"2026-10-09T16:00:00Z","v":6274,"vw":195.476453},{"c":196.28,"h":196.855,"l":195.45,"n":479,"o":195.48,"t":"2026-10-09T16:15:00Z","v":13868,"vw":196.086329},{"c":195.585,"h":196.1,"l":195.3,"n":287,"o":196.1,"t":"2026-10-09T16:30:00Z","v":5447,"vw":195.682841},{"c":195.64,"h":196.07,"l":195.55,"n":266,"o":195.81,"t":"2026-10-09T16:45:00Z","v":6764,"vw":195.871746},{"c":196.14,"h":196.375,"l":195.735,"n":276,"o":195.745,"t":"2026-10-09T17:00:00Z","v":6235,"vw":196.200549},{"c":196.2,"h":196.2,"l":195.92,"n":304,"o":195.95,"t":"2026-10-09T17:15:00Z","v":6124,"vw":196.04186},{"c":196.44,"h":196.62,"l":196.2225,"n":356,"o":196.2225,"t":"2026-10-09T17:30:00Z","v":6586,"vw":196.440278},{"c":197.335,"h":197.335,"l":196.12,"n":366,"o":196.365,"t":"2026-10-09T17:45:00Z","v":8126,"vw":196.649933},{"c":197.71,"h":197.71,"l":197.465,"n":295,"o":197.465,"t":"2026-10-09T18:00:00Z","v":6480,"vw":197.554927},{"c":197.655,"h":197.85,"l":197.655,"n":144,"o":197.76,"t":"2026-10-09T18:15:00Z","v":2835,"vw":197.710017},{"c":197.34,"h":198.25,"l":197.34,"n":536,"o":197.655,"t":"2026-10-09T18:30:00Z","v":13597,"vw":197.873308},{"c":197.94,"h":198.03,"l":197.34,"n":330,"o":197.345,"t":"2026-10-09T18:45:00Z","v":6479,"vw":197.628507},{"c":198.02,"h":198.215,"l":197.96,"n":544,"o":197.96,"t":"2026-10-09T19:00:00Z","v":9202,"vw":198.134637},{"c":197.32,"h":198.19,"l":197.2175,"n":671,"o":197.93,"t":"2026-10-09T19:15:00Z","v":12251,"vw":197.804},{"c":197.49,"h":197.715,"l":197.16,"n":730,"o":197.41,"t":"2026-10-09T19:30:00Z","v":16943,"vw":197.449497},{"c":196.92,"h":197.52,"l":196.38,"n":2647,"o":197.52,"t":"2026-10-09T19:45:00Z","v":88120,"vw":196.833415},{"c":196.93,"h":196.93,"l":196.93,"n":44,"o":196.93,"t":"2026-10-09T20:00:00Z","v":79360,"vw":196.93},{"c":197.2,"h":197.2,"l":197.2,"n":1,"o":197.2,"t":"2026-10-09T21:45:00Z","v":180,"vw":197.2},{"c":197.84,"h":201.79,"l":196.22,"n":220,"o":197.99,"t":"2026-10-12T13:30:00Z","v":13841,"vw":197.429463},{"c":198.26,"h":199.53,"l":197.36,"n":376,"o":198.18,"t":"2026-10-12T13:45:00Z","v":13487,"vw":197.954158},{"c":199.5,"h":199.62,"l":198.01,"n":422,"o":198.27,"t":"2026-10-12T14:00:00Z","v":9359,"vw":198.61991},{"c":199.79,"h":199.835,"l":198.8,"n":194,"o":199.4,"t":"2026-10-12T14:15:00Z","v":5167,"vw":199.384037},{"c":200.47,"h":200.97,"l":199.51,"n":399,"o":199.77,"t":"2026-10-12T14:30:00Z","v":9233,"vw":200.170815},{"c":200.84,"h":200.92,"l":199.88,"n":280,"o":200.22,"t":"2026-10-12T14:45:00Z","v":11168,"vw":200.281473},{"c":201.95,"h":201.96,"l":201.12,"n":429,"o":201.37,"t":"2026-10-12T15:00:00Z","v":11782,"vw":201.582742},{"c":201.84,"h":202.3,"l":201.61,"n":336,"o":201.615,"t":"2026-10-12T15:15:00Z","v":9447,"vw":201.91719},{"c":202.81,"h":203.29,"l":201.62,"n":412,"o":202.25,"t":"2026-10-12T15:30:00Z","v":10486,"vw":202.062757},{"c":203.17,"h":203.455,"l":202.46,"n":461,"o":202.915,"t":"2026-10-12T15:45:00Z","v":13595,"vw":203.044917},{"c":203.545,"h":204,"l":203.05,"n":402,"o":203.45,"t":"2026-10-12T16:00:00Z","v":11678,"vw":203.438837},{"c":203.66,"h":204.12,"l":203.18,"n":391,"o":203.215,"t":"2026-10-12T16:15:00Z","v":9637,"vw":203.467129},{"c":203.735,"h":203.93,"l":203.405,"n":217,"o":203.45,"t":"2026-10-12T16:30:00Z","v":4113,"vw":203.674196},{"c":202.79,"h":203.98,"l":202.695,"n":573,"o":203.89,"t":"2026-10-12T16:45:00Z","v":19603,"vw":203.261004},{"c":201.53,"h":202.27,"l":201.36,"n":641,"o":202.27,"t":"2026-10-12T17:00:00Z","v":19787,"vw":201.863611},{"c":202.3,"h":202.36,"l":201.51,"n":137,"o":201.51,"t":"2026-10-12T17:15:00Z","v":2794,"vw":202.062967},{"c":201.84,"h":202.57,"l":201.66,"n":339,"o":202.25,"t":"2026-10-12T17:30:00Z","v":7418,"vw":202.172497},{"c":202.87,"h":203,"l":201.985,"n":455,"o":201.985,"t":"2026-10-12T17:45:00Z","v":10735,"vw":202.689151},{"c":203.97,"h":203.97,"l":202.95,"n":542,"o":202.95,"t":"2026-10-12T18:00:00Z","v":12199,"vw":203.301176},{"c":203.67,"h":204.205,"l":203.21,"n":643,"o":203.875,"t":"2026-10-12T18:15:00Z","v":15357,"vw":203.676425},{"c":203.125,"h":203.58,"l":203.125,"n":613,"o":203.37,"t":"2026-10-12T18:30:00Z","v":15392,"vw":203.344685},{"c":204.12,"h":204.33,"l":203.27,"n":706,"o":203.27,"t":"2026-10-12T18:45:00Z","v":16809,"vw":203.787064},{"c":204.53,"h":204.73,"l":203.84,"n":856,"o":204.145,"t":"2026-10-12T19:00:00Z","v":31385,"vw":204.266723},{"c":206.705,"h":207.09,"l":204.53,"n":1232,"o":204.53,"t":"2026-10-12T19:15:00Z","v":40137,"vw":205.906601},{"c":207.2575,"h":207.45,"l":206.15,"n":1446,"o":206.29,"t":"2026-10-12T19:30:00Z","v":56979,"vw":206.654072},{"c":204.27,"h":207.89,"l":204.27,"n":3422,"o":207.35,"t":"2026-10-12T19:45:00Z","v":129487,"vw":205.270451},{"c":204.36,"h":204.5,"l":204.36,"n":56,"o":204.42,"t":"2026-10-12T20:00:00Z","v":161235,"vw":204.361779},{"c":208.35,"h":208.35,"l":208.35,"n":1,"o":208.35,"t":"2026-10-12T22:00:00Z","v":270,"vw":208.35},{"c":204.44,"h":204.44,"l":204.44,"n":2,"o":204.44,"t":"2026-10-12T23:45:00Z","v":106,"vw":204.44},{"c":206.1,"h":206.1,"l":206.1,"n":1,"o":206.1,"t":"2026-10-13T10:30:00Z","v":200,"vw":206.1},{"c":208.1,"h":208.1,"l":208.1,"n":1,"o":208.1,"t":"2026-10-13T12:45:00Z","v":105,"vw":208.1},{"c":214.625,"h":215.5,"l":207.575,"n":1609,"o":207.79,"t":"2026-10-13T13:30:00Z","v":97625,"vw":212.588359},{"c":206.24,"h":214.66,"l":206,"n":1027,"o":214.445,"t":"2026-10-13T13:45:00Z","v":53498,"vw":209.687286},{"c":204.38,"h":206.2,"l":203.4749,"n":858,"o":205.965,"t":"2026-10-13T14:00:00Z","v":34866,"vw":205.146629},{"c":202.795,"h":205.015,"l":202.18,"n":561,"o":204.415,"t":"2026-10-13T14:15:00Z","v":22353,"vw":204.109408},{"c":205.235,"h":205.235,"l":202.87,"n":698,"o":202.87,"t":"2026-10-13T14:30:00Z","v":22513,"vw":204.205941},{"c":204.83,"h":206.725,"l":204.83,"n":936,"o":205.36,"t":"2026-10-13T14:45:00Z","v":32320,"vw":205.936773},{"c":208.18,"h":208.18,"l":204.8617,"n":749,"o":205.16,"t":"2026-10-13T15:00:00Z","v":19710,"vw":206.536664},{"c":207.78,"h":208.8,"l":207.53,"n":892,"o":207.89,"t":"2026-10-13T15:15:00Z","v":22666,"vw":208.211646},{"c":206.255,"h":207.56,"l":205.8,"n":490,"o":207.56,"t":"2026-10-13T15:30:00Z","v":16777,"vw":206.579772},{"c":207.74,"h":208.045,"l":206.53,"n":334,"o":206.65,"t":"2026-10-13T15:45:00Z","v":9490,"vw":207.197048},{"c":210.57,"h":211.12,"l":207.4681,"n":626,"o":207.64,"t":"2026-10-13T16:00:00Z","v":16019,"vw":209.569635},{"c":211.36,"h":211.51,"l":210.08,"n":707,"o":210.135,"t":"2026-10-13T16:15:00Z","v":27900,"vw":210.960345},{"c":211.725,"h":212.23,"l":211.09,"n":730,"o":211.6,"t":"2026-10-13T16:30:00Z","v":18699,"vw":211.62272},{"c":212.365,"h":212.4,"l":211.31,"n":807,"o":211.725,"t":"2026-10-13T16:45:00Z","v":25009,"vw":211.917873},{"c":212.23,"h":212.38,"l":211.24,"n":658,"o":212.38,"t":"2026-10-13T17:00:00Z","v":14977,"vw":211.956773},{"c":211.7575,"h":212.585,"l":211.65,"n":579,"o":212.21,"t":"2026-10-13T17:15:00Z","v":14892,"vw":211.98918},{"c":212.43,"h":212.54,"l":211.675,"n":748,"o":211.675,"t":"2026-10-13T17:30:00Z","v":21084,"vw":212.041903},{"c":212.13,"h":212.85,"l":212.015,"n":814,"o":212.345,"t":"2026-10-13T17:45:00Z","v":31943,"vw":212.236887},{"c":212.16,"h":212.66,"l":211.11,"n":1010,"o":212.05,"t":"2026-10-13T18:00:00Z","v":28022,"vw":211.927902},{"c":212.875,"h":213.34,"l":212.475,"n":692,"o":212.57,"t":"2026-10-13T18:15:00Z","v":18950,"vw":212.90024},{"c":213.25,"h":213.56,"l":212.88,"n":761,"o":212.9,"t":"2026-10-13T18:30:00Z","v":20786,"vw":213.219322},{"c":212.67,"h":213.73,"l":212.46,"n":958,"o":213.31,"t":"2026-10-13T18:45:00Z","v":25157,"vw":213.009441},{"c":212.91,"h":213.36,"l":212.58,"n":924,"o":213.03,"t":"2026-10-13T19:00:00Z","v":28268,"vw":212.890884},{"c":211.855,"h":213.09,"l":211.73,"n":1240,"o":213,"t":"2026-10-13T19:15:00Z","v":32389,"vw":212.385423},{"c":210.44,"h":212.07,"l":210.25,"n":1416,"o":211.92,"t":"2026-10-13T19:30:00Z","v":37695,"vw":210.779717},{"c":209.45,"h":211.22,"l":208.81,"n":3734,"o":210.33,"t":"2026-10-13T19:45:00Z","v":154961,"vw":209.75657},{"c":209.5,"h":209.5,"l":209.5,"n":79,"o":209.5,"t":"2026-10-13T20:00:00Z","v":159439,"vw":209.5},{"c":215.805,"h":216.91,"l":210.15,"n":1201,"o":210.15,"t":"2026-10-14T13:30:00Z","v":155624,"vw":212.797036},{"c":213.37,"h":216.93,"l":213,"n":832,"o":216.47,"t":"2026-10-14T13:45:00Z","v":38252,"vw":214.056933},{"c":212.69,"h":214.14,"l":212.645,"n":683,"o":213.285,"t":"2026-10-14T14:00:00Z","v":31559,"vw":213.227815},{"c":213.65,"h":214,"l":212.47,"n":790,"o":212.99,"t":"2026-10-14T14:15:00Z","v":48904,"vw":213.015668},{"c":212.91,"h":214,"l":212.31,"n":612,"o":213.785,"t":"2026-10-14T14:30:00Z","v":28735,"vw":213.10313},{"c":212.78,"h":213.8475,"l":212.47,"n":596,"o":213.13,"t":"2026-10-14T14:45:00Z","v":38868,"vw":213.06725},{"c":212.2851,"h":213.18,"l":212.09,"n":374,"o":212.8,"t":"2026-10-14T15:00:00Z","v":13609,"vw":212.344706},{"c":212.31,"h":212.8425,"l":212.1703,"n":515,"o":212.275,"t":"2026-10-14T15:15:00Z","v":16564,"vw":212.481922},{"c":212.07,"h":212.48,"l":211.29,"n":714,"o":212.18,"t":"2026-10-14T15:30:00Z","v":22956,"vw":212.02274},{"c":210.34,"h":211.99,"l":210,"n":711,"o":211.78,"t":"2026-10-14T15:45:00Z","v":34758,"vw":210.569162},{"c":210.26,"h":211.265,"l":209.315,"n":735,"o":210.435,"t":"2026-10-14T16:00:00Z","v":29074,"vw":210.227678},{"c":209.235,"h":210.61,"l":209,"n":565,"o":210.255,"t":"2026-10-14T16:15:00Z","v":17345,"vw":209.774105},{"c":208.08,"h":209.235,"l":207.58,"n":909,"o":208.84,"t":"2026-10-14T16:30:00Z","v":40792,"vw":208.500143},{"c":208.6,"h":209.945,"l":207.82,"n":795,"o":208.15,"t":"2026-10-14T16:45:00Z","v":36459,"vw":208.955072},{"c":209.44,"h":209.44,"l":208.24,"n":524,"o":208.36,"t":"2026-10-14T17:00:00Z","v":14052,"vw":208.82226},{"c":210.19,"h":210.19,"l":209.64,"n":406,"o":209.64,"t":"2026-10-14T17:15:00Z","v":10189,"vw":210.079721},{"c":210.165,"h":210.47,"l":209.6,"n":688,"o":210.185,"t":"2026-10-14T17:30:00Z","v":22773,"vw":210.04089},{"c":210.385,"h":210.525,"l":209.86,"n":765,"o":210.15,"t":"2026-10-14T17:45:00Z","v":34851,"vw":210.344417},{"c":210.685,"h":210.94,"l":209.56,"n":723,"o":210.27,"t":"2026-10-14T18:00:00Z","v":19283,"vw":210.451533},{"c":211.245,"h":211.51,"l":210.73,"n":762,"o":210.92,"t":"2026-10-14T18:15:00Z","v":30880,"vw":211.164171},{"c":211.69,"h":211.75,"l":210.9396,"n":716,"o":211.51,"t":"2026-10-14T18:30:00Z","v":21113,"vw":211.419423},{"c":211.02,"h":211.92,"l":211.02,"n":975,"o":211.39,"t":"2026-10-14T18:45:00Z","v":19254,"vw":211.548746},{"c":210.54,"h":211.035,"l":210.11,"n":1273,"o":210.975,"t":"2026-10-14T19:00:00Z","v":44645,"vw":210.69663},{"c":210.9,"h":211.415,"l":210.54,"n":892,"o":210.54,"t":"2026-10-14T19:15:00Z","v":25412,"vw":210.949068},{"c":210.28,"h":210.94,"l":209.71,"n":1142,"o":210.9,"t":"2026-10-14T19:30:00Z","v":30835,"vw":210.284579},{"c":209.17,"h":210.505,"l":208.69,"n":5125,"o":210.1,"t":"2026-10-14T19:45:00Z","v":247739,"vw":209.598548},{"c":209.19,"h":209.19,"l":209.17,"n":40,"o":209.17,"t":"2026-10-14T20:00:00Z","v":121141,"vw":209.189953},{"c":208,"h":208,"l":206.5,"n":6,"o":206.5,"t":"2026-10-15T08:00:00Z","v":509,"vw":207.231557},{"c":210.69,"h":210.69,"l":210.69,"n":4,"o":210.69,"t":"2026-10-15T13:00:00Z","v":103,"vw":210.69},{"c":211.7,"h":213.46,"l":208,"n":613,"o":210.39,"t":"2026-10-15T13:30:00Z","v":33644,"vw":210.620775},{"c":210.49,"h":212.245,"l":209.98,"n":615,"o":212.245,"t":"2026-10-15T13:45:00Z","v":31684,"vw":210.998585},{"c":210.6975,"h":211.565,"l":209.86,"n":726,"o":210.42,"t":"2026-10-15T14:00:00Z","v":32166,"vw":210.809696},{"c":211.14,"h":211.14,"l":209.52,"n":677,"o":210.6125,"t":"2026-10-15T14:15:00Z","v":26318,"vw":210.329162},{"c":210.99,"h":211.99,"l":210.42,"n":542,"o":211.375,"t":"2026-10-15T14:30:00Z","v":19972,"vw":211.515275},{"c":212.86,"h":213.01,"l":210.66,"n":459,"o":210.935,"t":"2026-10-15T14:45:00Z","v":15837,"vw":211.560233},{"c":213.435,"h":213.63,"l":212.33,"n":776,"o":212.86,"t":"2026-10-15T15:00:00Z","v":24237,"vw":213.049212},{"c":212.59,"h":213.01,"l":212.3,"n":284,"o":213.01,"t":"2026-10-15T15:15:00Z","v":10349,"vw":212.578929},{"c":213.44,"h":213.805,"l":212.88,"n":531,"o":213.495,"t":"2026-10-15T15:30:00Z","v":20265,"vw":213.217194},{"c":212.87,"h":213.43,"l":212.43,"n":247,"o":213.41,"t":"2026-10-15T15:45:00Z","v":7342,"vw":212.874873},{"c":213.065,"h":213.065,"l":212.39,"n":279,"o":212.905,"t":"2026-10-15T16:00:00Z","v":11293,"vw":212.700529},{"c":212.42,"h":212.98,"l":212.32,"n":506,"o":212.53,"t":"2026-10-15T16:15:00Z","v":23599,"vw":212.711647},{"c":213.38,"h":213.54,"l":212.63,"n":325,"o":212.63,"t":"2026-10-15T16:30:00Z","v":9961,"vw":213.144936},{"c":213.67,"h":213.79,"l":213.08,"n":410,"o":213.16,"t":"2026-10-15T16:45:00Z","v":11942,"vw":213.319052},{"c":212.79,"h":213.955,"l":212.79,"n":487,"o":213.93,"t":"2026-10-15T17:00:00Z","v":15047,"vw":213.228216},{"c":212.76,"h":213.25,"l":212.75,"n":362,"o":213.005,"t":"2026-10-15T17:15:00Z","v":9288,"vw":213.016974},{"c":212.95,"h":213.1961,"l":212.54,"n":396,"o":212.72,"t":"2026-10-15T17:30:00Z","v":18354,"vw":212.818766},{"c":213.13,"h":213.47,"l":212.86,"n":602,"o":213.05,"t":"2026-10-15T17:45:00Z","v":19047,"vw":213.118838},{"c":213.74,"h":214.065,"l":212.88,"n":536,"o":213.015,"t":"2026-10-15T18:00:00Z","v":17499,"vw":213.50726},{"c":213.02,"h":214.215,"l":212.93,"n":626,"o":214.15,"t":"2026-10-15T18:15:00Z","v":16214,"vw":213.641646},{"c":213.525,"h":214.275,"l":213.2,"n":512,"o":213.2,"t":"2026-10-15T18:30:00Z","v":12114,"vw":213.707262},{"c":213.15,"h":213.73,"l":213.09,"n":296,"o":213.53,"t":"2026-10-15T18:45:00Z","v":7666,"vw":213.446288},{"c":213.33,"h":213.48,"l":213.13,"n":362,"o":213.14,"t":"2026-10-15T19:00:00Z","v":8204,"vw":213.348547},{"c":213.325,"h":213.85,"l":213.16,"n":941,"o":213.48,"t":"2026-10-15T19:15:00Z","v":53791,"vw":213.574726},{"c":213.42,"h":213.65,"l":213,"n":1067,"o":213.28,"t":"2026-10-15T19:30:00Z","v":30513,"vw":213.344158},{"c":212.38,"h":213.315,"l":212.23,"n":3561,"o":213.31,"t":"2026-10-15T19:45:00Z","v":154242,"vw":212.711978},{"c":212.5,"h":212.5,"l":212.5,"n":51,"o":212.5,"t":"2026-10-15T20:00:00Z","v":111714,"vw":212.5},{"c":211.18,"h":214.3,"l":210.4,"n":417,"o":214.05,"t":"2026-10-16T13:30:00Z","v":16427,"vw":212.900123},{"c":211.37,"h":212.8724,"l":211.175,"n":605,"o":211.175,"t":"2026-10-16T13:45:00Z","v":26630,"vw":212.057065},{"c":210.52,"h":212.12,"l":210.52,"n":357,"o":212.12,"t":"2026-10-16T14:00:00Z","v":8232,"vw":211.125627},{"c":209.59,"h":210.6596,"l":209.3,"n":297,"o":210.51,"t":"2026-10-16T14:15:00Z","v":7434,"vw":209.995172},{"c":209.3,"h":209.84,"l":209.12,"n":424,"o":209.78,"t":"2026-10-16T14:30:00Z","v":14264,"vw":209.563648},{"c":209.55,"h":209.55,"l":209.15,"n":174,"o":209.35,"t":"2026-10-16T14:45:00Z","v":8008,"vw":209.406141},{"c":209.78,"h":209.88,"l":209.21,"n":253,"o":209.545,"t":"2026-10-16T15:00:00Z","v":8148,"vw":209.457192},{"c":209.385,"h":209.895,"l":208.57,"n":795,"o":209.84,"t":"2026-10-16T15:15:00Z","v":54727,"vw":209.047069},{"c":209.46,"h":209.75,"l":208.87,"n":559,"o":209.38,"t":"2026-10-16T15:30:00Z","v":28124,"vw":209.287201},{"c":208.7025,"h":209.655,"l":208.5475,"n":379,"o":209.655,"t":"2026-10-16T15:45:00Z","v":6941,"vw":209.032923},{"c":207.995,"h":208.425,"l":207.74,"n":241,"o":208.29,"t":"2026-10-16T16:00:00Z","v":6112,"vw":208.048185},{"c":208.21,"h":208.6,"l":207.75,"n":423,"o":208.28,"t":"2026-10-16T16:15:00Z","v":6612,"vw":208.164322},{"c":208.1896,"h":208.315,"l":207.72,"n":371,"o":207.95,"t":"2026-10-16T16:30:00Z","v":8150,"vw":208.029447},{"c":207.835,"h":208.34,"l":207.62,"n":299,"o":208.2437,"t":"2026-10-16T16:45:00Z","v":6927,"vw":207.971669},{"c":207.215,"h":208.05,"l":207.05,"n":319,"o":207.65,"t":"2026-10-16T17:00:00Z","v":6210,"vw":207.405476},{"c":206.86,"h":207.4,"l":206.16,"n":627,"o":207.35,"t":"2026-10-16T17:15:00Z","v":15602,"vw":206.793202},{"c":207.56,"h":207.85,"l":206.8001,"n":364,"o":206.91,"t":"2026-10-16T17:30:00Z","v":6142,"vw":207.352539},{"c":207.205,"h":207.585,"l":206.77,"n":655,"o":207.585,"t":"2026-10-16T17:45:00Z","v":12914,"vw":207.17828},{"c":207.185,"h":207.34,"l":206.91,"n":577,"o":207.205,"t":"2026-10-16T18:00:00Z","v":11950,"vw":207.066207},{"c":207.12,"h":207.3,"l":206.95,"n":771,"o":207.155,"t":"2026-10-16T18:15:00Z","v":14184,"vw":207.143216},{"c":207.2656,"h":207.605,"l":206.83,"n":818,"o":206.95,"t":"2026-10-16T18:30:00Z","v":18970,"vw":207.081851},{"c":206.825,"h":207.835,"l":206.79,"n":839,"o":207.445,"t":"2026-10-16T18:45:00Z","v":17351,"vw":207.435706},{"c":207.3,"h":207.76,"l":206.74,"n":989,"o":206.74,"t":"2026-10-16T19:00:00Z","v":27306,"vw":207.284572},{"c":206.92,"h":207.54,"l":206.64,"n":1002,"o":207.075,"t":"2026-10-16T19:15:00Z","v":15186,"vw":207.031079},{"c":206.565,"h":207.04,"l":206.225,"n":1469,"o":206.81,"t":"2026-10-16T19:30:00Z","v":41057,"vw":206.604514},{"c":207.36,"h":207.59,"l":205.93,"n":3740,"o":206.68,"t":"2026-10-16T19:45:00Z","v":120011,"vw":206.993873},{"c":207.36,"h":207.36,"l":207.36,"n":36,"o":207.36,"t":"2026-10-16T20:00:00Z","v":130543,"vw":207.36},{"c":210.745,"h":210.785,"l":207.37,"n":305,"o":207.37,"t":"2026-10-19T13:30:00Z","v":12194,"vw":208.941302},{"c":211.83,"h":212.62,"l":211.12,"n":350,"o":211.29,"t":"2026-10-19T13:45:00Z","v":8713,"vw":212.038903},{"c":210.42,"h":212.47,"l":210.37,"n":356,"o":212.05,"t":"2026-10-19T14:00:00Z","v":10276,"vw":211.753644},{"c":209.09,"h":209.99,"l":208.745,"n":443,"o":209.97,"t":"2026-10-19T14:15:00Z","v":11164,"vw":209.297447},{"c":208.57,"h":209.34,"l":208.26,"n":323,"o":209.29,"t":"2026-10-19T14:30:00Z","v":9132,"vw":208.830762},{"c":207.96,"h":208.69,"l":207.96,"n":333,"o":208.69,"t":"2026-10-19T14:45:00Z","v":7083,"vw":208.342811},{"c":209.36,"h":209.67,"l":208.31,"n":492,"o":208.31,"t":"2026-10-19T15:00:00Z","v":11994,"vw":208.826333},{"c":208.57,"h":209.57,"l":208.33,"n":612,"o":209.57,"t":"2026-10-19T15:15:00Z","v":25904,"vw":208.730816},{"c":206.99,"h":208.57,"l":206.92,"n":553,"o":208.57,"t":"2026-10-19T15:30:00Z","v":14442,"vw":207.745094},{"c":207.53,"h":207.915,"l":206.8201,"n":306,"o":206.8201,"t":"2026-10-19T15:45:00Z","v":5387,"vw":207.546988},{"c":207.515,"h":207.91,"l":207.32,"n":446,"o":207.725,"t":"2026-10-19T16:00:00Z","v":11519,"vw":207.463844},{"c":207.815,"h":207.915,"l":207.13,"n":477,"o":207.65,"t":"2026-10-19T16:15:00Z","v":10230,"vw":207.558143},{"c":207.99,"h":208.11,"l":207.64,"n":210,"o":207.64,"t":"2026-10-19T16:30:00Z","v":6934,"vw":207.907887},{"c":207.28,"h":208.17,"l":207.1479,"n":391,"o":207.935,"t":"2026-10-19T16:45:00Z","v":10427,"vw":207.816193},{"c":207.1475,"h":207.3,"l":206.795,"n":339,"o":207.25,"t":"2026-10-19T17:00:00Z","v":7341,"vw":207.041217},{"c":206.6,"h":207.105,"l":206.44,"n":171,"o":207.105,"t":"2026-10-19T17:15:00Z","v":3945,"vw":206.842444},{"c":207,"h":207.355,"l":206.46,"n":271,"o":206.59,"t":"2026-10-19T17:30:00Z","v":6511,"vw":206.905118},{"c":207.99,"h":207.995,"l":207.04,"n":309,"o":207.04,"t":"2026-10-19T17:45:00Z","v":6894,"vw":207.743858},{"c":209.785,"h":209.85,"l":207.94,"n":798,"o":208.26,"t":"2026-10-19T18:00:00Z","v":32236,"vw":209.068698},{"c":209.185,"h":209.945,"l":208.905,"n":521,"o":209.755,"t":"2026-10-19T18:15:00Z","v":12483,"vw":209.464376},{"c":209.76,"h":209.84,"l":208.94,"n":375,"o":209.16,"t":"2026-10-19T18:30:00Z","v":7656,"vw":209.309528},{"c":210.285,"h":210.285,"l":209.645,"n":426,"o":209.76,"t":"2026-10-19T18:45:00Z","v":7610,"vw":209.996271},{"c":210.565,"h":210.71,"l":210.09,"n":398,"o":210.415,"t":"2026-10-19T19:00:00Z","v":8896,"vw":210.405233},{"c":210.74,"h":210.95,"l":210.39,"n":672,"o":210.5,"t":"2026-10-19T19:15:00Z","v":11547,"vw":210.622635},{"c":210.85,"h":211.17,"l":210.52,"n":993,"o":210.72,"t":"2026-10-19T19:30:00Z","v":21369,"vw":210.806459},{"c":210.18,"h":211.52,"l":210,"n":2642,"o":210.77,"t":"2026-10-19T19:45:00Z","v":87614,"vw":210.765747},{"c":210.2,"h":210.25,"l":210.2,"n":51,"o":210.25,"t":"2026-10-19T20:00:00Z","v":181624,"vw":210.200035},{"c":205.7915,"h":214.9585,"l":205.7915,"n":2,"o":214.9585,"t":"2026-10-20T12:30:00Z","v":562,"vw":211.141635},{"c":213.65,"h":213.65,"l":211.63,"n":322,"o":212.34,"t":"2026-10-20T13:30:00Z","v":15118,"vw":212.929459},{"c":213.26,"h":213.95,"l":212.5,"n":361,"o":213.95,"t":"2026-10-20T13:45:00Z","v":8280,"vw":213.245399},{"c":215.365,"h":216.28,"l":212.86,"n":809,"o":213.28,"t":"2026-10-20T14:00:00Z","v":24325,"vw":214.639656},{"c":215.8,"h":216.5,"l":215.1904,"n":644,"o":215.28,"t":"2026-10-20T14:15:00Z","v":20405,"vw":216.042845},{"c":217.03,"h":217.2574,"l":215.79,"n":901,"o":215.89,"t":"2026-10-20T14:30:00Z","v":43753,"vw":216.335077},{"c":218.145,"h":218.43,"l":217.0101,"n":978,"o":217.155,"t":"2026-10-20T14:45:00Z","v":38444,"vw":217.549352},{"c":217.98,"h":218.66,"l":217.68,"n":504,"o":217.69,"t":"2026-10-20T15:00:00Z","v":11663,"vw":218.204785},{"c":218.175,"h":218.86,"l":218.01,"n":504,"o":218.72,"t":"2026-10-20T15:15:00Z","v":10950,"vw":218.275047},{"c":219.305,"h":219.325,"l":218.37,"n":677,"o":218.47,"t":"2026-10-20T15:30:00Z","v":18344,"vw":218.820307},{"c":219.965,"h":220.13,"l":219.1493,"n":849,"o":219.43,"t":"2026-10-20T15:45:00Z","v":32643,"vw":219.758981},{"c":219.83,"h":220.21,"l":218.98,"n":904,"o":220.03,"t":"2026-10-20T16:00:00Z","v":39741,"vw":219.613935},{"c":220.275,"h":220.32,"l":219.7,"n":642,"o":219.88,"t":"2026-10-20T16:15:00Z","v":15050,"vw":219.926398},{"c":220.14,"h":220.43,"l":219.7901,"n":639,"o":220.295,"t":"2026-10-20T16:30:00Z","v":14788,"vw":220.088947},{"c":219.93,"h":220.74,"l":219.93,"n":1022,"o":220.19,"t":"2026-10-20T16:45:00Z","v":43705,"vw":220.370414},{"c":219.51,"h":220.35,"l":219.41,"n":841,"o":220.055,"t":"2026-10-20T17:00:00Z","v":46698,"vw":219.74292},{"c":219.615,"h":219.86,"l":218.895,"n":640,"o":219.33,"t":"2026-10-20T17:15:00Z","v":21380,"vw":219.394422},{"c":219.45,"h":219.76,"l":219.29,"n":497,"o":219.46,"t":"2026-10-20T17:30:00Z","v":14375,"vw":219.475004},{"c":218.665,"h":219.63,"l":218.505,"n":586,"o":219.56,"t":"2026-10-20T17:45:00Z","v":16137,"vw":218.976417},{"c":218.245,"h":218.69,"l":217.9,"n":624,"o":218.665,"t":"2026-10-20T18:00:00Z","v":17717,"vw":218.166479},{"c":218.12,"h":218.33,"l":218,"n":292,"o":218.17,"t":"2026-10-20T18:15:00Z","v":6482,"vw":218.130052},{"c":217.675,"h":217.98,"l":216.73,"n":704,"o":217.96,"t":"2026-10-20T18:30:00Z","v":16860,"vw":217.450781},{"c":218.23,"h":218.42,"l":217.67,"n":542,"o":217.67,"t":"2026-10-20T18:45:00Z","v":11268,"vw":218.096371},{"c":220.73,"h":220.73,"l":218.38,"n":1349,"o":218.38,"t":"2026-10-20T19:00:00Z","v":38800,"vw":219.542185},{"c":220.5,"h":221.63,"l":220.25,"n":1315,"o":220.64,"t":"2026-10-20T19:15:00Z","v":39346,"vw":220.905511},{"c":219.72,"h":220.67,"l":219.43,"n":1111,"o":220.67,"t":"2026-10-20T19:30:00Z","v":33388,"vw":219.907246},{"c":219.9,"h":220.76,"l":219.086,"n":3927,"o":219.715,"t":"2026-10-20T19:45:00Z","v":153425,"vw":219.979256},{"c":219.72,"h":220.01,"l":219.72,"n":82,"o":219.94,"t":"2026-10-20T20:00:00Z","v":124942,"vw":219.726034},{"c":219.72,"h":219.72,"l":219.72,"n":4,"o":219.72,"t":"2026-10-20T20:15:00Z","v":93648,"vw":219.72},{"c":217.0001,"h":217.0001,"l":217.0001,"n":1,"o":217.0001,"t":"2026-10-21T13:00:00Z","v":400,"vw":217.0001},{"c":220.45,"h":221.68,"l":219.355,"n":546,"o":221,"t":"2026-10-21T13:30:00Z","v":21384,"vw":220.528931},{"c":217.71,"h":221.15,"l":217.39,"n":675,"o":221.15,"t":"2026-10-21T13:45:00Z","v":18873,"vw":218.86722},{"c":213.23,"h":217.47,"l":212.77,"n":1431,"o":217.47,"t":"2026-10-21T14:00:00Z","v":51996,"vw":214.419784},{"c":214.4,"h":214.4,"l":211.66,"n":1238,"o":213.23,"t":"2026-10-21T14:15:00Z","v":55066,"vw":212.788806},{"c":213.5475,"h":214.69,"l":213.07,"n":719,"o":214.66,"t":"2026-10-21T14:30:00Z","v":34370,"vw":213.900962},{"c":213.87,"h":214.1,"l":212.98,"n":798,"o":213.24,"t":"2026-10-21T14:45:00Z","v":29999,"vw":213.434271},{"c":213.66,"h":215.39,"l":213.43,"n":805,"o":214.02,"t":"2026-10-21T15:00:00Z","v":22634,"vw":214.418993},{"c":214.98,"h":215.01,"l":213.815,"n":748,"o":213.815,"t":"2026-10-21T15:15:00Z","v":23610,"vw":214.511645},{"c":215.14,"h":215.68,"l":214.82,"n":825,"o":214.98,"t":"2026-10-21T15:30:00Z","v":29418,"vw":215.154735},{"c":215.69,"h":215.69,"l":214.95,"n":475,"o":215.05,"t":"2026-10-21T15:45:00Z","v":13239,"vw":215.270763},{"c":215.69,"h":216.265,"l":215.52,"n":533,"o":215.75,"t":"2026-10-21T16:00:00Z","v":12780,"vw":215.770402},{"c":216.605,"h":216.95,"l":215.7,"n":416,"o":215.7,"t":"2026-10-21T16:15:00Z","v":9851,"vw":216.625909},{"c":214.855,"h":216.99,"l":214.325,"n":712,"o":216.99,"t":"2026-10-21T16:30:00Z","v":21968,"vw":215.739066},{"c":215.41,"h":215.47,"l":214.395,"n":491,"o":214.86,"t":"2026-10-21T16:45:00Z","v":10143,"vw":215.01033},{"c":215.205,"h":215.42,"l":214.81,"n":556,"o":215.42,"t":"2026-10-21T17:00:00Z","v":16042,"vw":215.069261},{"c":214.98,"h":215.34,"l":214.66,"n":651,"o":214.98,"t":"2026-10-21T17:15:00Z","v":23931,"vw":214.938526},{"c":215.47,"h":215.63,"l":215.1375,"n":554,"o":215.15,"t":"2026-10-21T17:30:00Z","v":12742,"vw":215.271404},{"c":215.625,"h":215.9,"l":215.1,"n":704,"o":215.4425,"t":"2026-10-21T17:45:00Z","v":20144,"vw":215.483238},{"c":216.89,"h":216.97,"l":215.53,"n":740,"o":215.9,"t":"2026-10-21T18:00:00Z","v":22308,"vw":216.175633},{"c":216.37,"h":216.75,"l":216.25,"n":752,"o":216.64,"t":"2026-10-21T18:15:00Z","v":25939,"vw":216.455671},{"c":216.664,"h":216.664,"l":215.9101,"n":848,"o":216.37,"t":"2026-10-21T18:30:00Z","v":31985,"vw":216.333287},{"c":215.49,"h":216.96,"l":215.24,"n":1093,"o":216.66,"t":"2026-10-21T18:45:00Z","v":30068,"vw":216.167295},{"c":214.985,"h":215.65,"l":213.87,"n":1335,"o":215.445,"t":"2026-10-21T19:00:00Z","v":48941,"vw":214.77497},{"c":215.625,"h":215.685,"l":214.84,"n":1358,"o":214.985,"t":"2026-10-21T19:15:00Z","v":55844,"vw":215.268022},{"c":215.68,"h":216.19,"l":214.93,"n":1594,"o":215.59,"t":"2026-10-21T19:30:00Z","v":61257,"vw":215.583796},{"c":214.79,"h":215.94,"l":213.74,"n":4787,"o":215.67,"t":"2026-10-21T19:45:00Z","v":202986,"vw":214.651246},{"c":214.9,"h":214.9,"l":214.9,"n":49,"o":214.9,"t":"2026-10-21T20:00:00Z","v":119149,"vw":214.9},{"c":203,"h":214,"l":203,"n":154,"o":210,"t":"2026-10-21T20:15:00Z","v":8588,"vw":207.855775},{"c":203,"h":203,"l":203,"n":26,"o":203,"t":"2026-10-21T20:30:00Z","v":541,"vw":203},{"c":210,"h":210,"l":206.25,"n":24,"o":206.25,"t":"2026-10-21T20:45:00Z","v":1786,"vw":207.776515},{"c":204.98,"h":205.08,"l":204.98,"n":14,"o":205.08,"t":"2026-10-21T21:15:00Z","v":454,"vw":205.046667},{"c":205,"h":205,"l":205,"n":10,"o":205,"t":"2026-10-21T21:45:00Z","v":665,"vw":205},{"c":204.6,"h":204.6,"l":204.6,"n":1,"o":204.6,"t":"2026-10-21T22:00:00Z","v":150,"vw":204.6},{"c":204.6,"h":204.6,"l":204.6,"n":6,"o":204.6,"t":"2026-10-21T22:15:00Z","v":602,"vw":204.6},{"c":205.47,"h":205.47,"l":205.47,"n":1,"o":205.47,"t":"2026-10-21T22:30:00Z","v":100,"vw":205.47},{"c":205,"h":205,"l":205,"n":3,"o":205,"t":"2026-10-21T23:30:00Z","v":402,"vw":205},{"c":208.311,"h":208.311,"l":208.311,"n":1,"o":208.311,"t":"2026-10-22T12:15:00Z","v":250,"vw":208.311},{"c":208.4063,"h":208.4063,"l":208.4063,"n":1,"o":208.4063,"t":"2026-10-22T12:30:00Z","v":400,"vw":208.4063},{"c":210.7,"h":210.7,"l":210.7,"n":4,"o":210.7,"t":"2026-10-22T13:00:00Z","v":150,"vw":210.7},{"c":209.34,"h":216,"l":207.275,"n":2535,"o":211.68,"t":"2026-10-22T13:30:00Z","v":151477,"vw":210.8299},{"c":211.57,"h":211.57,"l":206.7,"n":1334,"o":208.94,"t":"2026-10-22T13:45:00Z","v":66462,"vw":208.956475},{"c":214.42,"h":214.42,"l":209.36,"n":1754,"o":211.1699,"t":"2026-10-22T14:00:00Z","v":83054,"vw":212.163842},{"c":214.565,"h":215.69,"l":212.89,"n":1461,"o":214.72,"t":"2026-10-22T14:15:00Z","v":93740,"vw":214.506777},{"c":216.78,"h":216.78,"l":214.24,"n":967,"o":214.57,"t":"2026-10-22T14:30:00Z","v":39221,"vw":215.460364},{"c":219.985,"h":221.29,"l":216.08,"n":1518,"o":216.5,"t":"2026-10-22T14:45:00Z","v":67358,"vw":219.007494},{"c":221.63,"h":221.63,"l":219.61,"n":897,"o":219.79,"t":"2026-10-22T15:00:00Z","v":32057,"vw":220.362256},{"c":223.605,"h":226,"l":221.03,"n":2130,"o":221.88,"t":"2026-10-22T15:15:00Z","v":99707,"vw":224.298018},{"c":222.125,"h":225.39,"l":221.241,"n":1631,"o":224.22,"t":"2026-10-22T15:30:00Z","v":90107,"vw":223.974544},{"c":218.895,"h":221.755,"l":218.529,"n":1022,"o":221.48,"t":"2026-10-22T15:45:00Z","v":41187,"vw":219.980932},{"c":215.325,"h":218.98,"l":214.675,"n":927,"o":218.895,"t":"2026-10-22T16:00:00Z","v":41299,"vw":217.723825},{"c":214.495,"h":217.3,"l":214.495,"n":1039,"o":215.215,"t":"2026-10-22T16:15:00Z","v":59700,"vw":216.164944},{"c":211.22,"h":215.295,"l":211.22,"n":952,"o":214.84,"t":"2026-10-22T16:30:00Z","v":36159,"vw":214.009708},{"c":213.96,"h":213.965,"l":210.2,"n":657,"o":211.3675,"t":"2026-10-22T16:45:00Z","v":19597,"vw":212.693906},{"c":213.615,"h":214.1784,"l":213.2,"n":476,"o":213.96,"t":"2026-10-22T17:00:00Z","v":15913,"vw":213.661626},{"c":214.565,"h":215.13,"l":213.2001,"n":558,"o":213.61,"t":"2026-10-22T17:15:00Z","v":22170,"vw":214.418576},{"c":213.69,"h":215.14,"l":213.69,"n":729,"o":214.56,"t":"2026-10-22T17:30:00Z","v":31030,"vw":214.590865},{"c":215.295,"h":215.4999,"l":213.485,"n":881,"o":213.685,"t":"2026-10-22T17:45:00Z","v":40412,"vw":214.517739},{"c":215.81,"h":216.615,"l":215.09,"n":1182,"o":215.295,"t":"2026-10-22T18:00:00Z","v":78834,"vw":215.72553},{"c":216.32,"h":216.38,"l":215.3101,"n":794,"o":215.77,"t":"2026-10-22T18:15:00Z","v":25664,"vw":215.761828},{"c":216.33,"h":216.33,"l":215.665,"n":809,"o":216.21,"t":"2026-10-22T18:30:00Z","v":35695,"vw":215.92928},{"c":216.77,"h":217.45,"l":216.11,"n":1276,"o":216.43,"t":"2026-10-22T18:45:00Z","v":26759,"vw":216.647203},{"c":215.98,"h":217.91,"l":215.5933,"n":1176,"o":216.53,"t":"2026-10-22T19:00:00Z","v":39935,"vw":216.823468},{"c":215.645,"h":216.755,"l":214.985,"n":1368,"o":215.87,"t":"2026-10-22T19:15:00Z","v":71533,"vw":215.894608},{"c":215.73,"h":215.875,"l":214.47,"n":2345,"o":215.65,"t":"2026-10-22T19:30:00Z","v":143920,"vw":215.361474},{"c":216.64,"h":217.39,"l":215.305,"n":4186,"o":215.76,"t":"2026-10-22T19:45:00Z","v":155962,"vw":216.687083},{"c":216.64,"h":216.64,"l":216.64,"n":74,"o":216.64,"t":"2026-10-22T20:00:00Z","v":172973,"vw":216.64},{"c":214,"h":214,"l":205,"n":4,"o":205,"t":"2026-10-22T22:00:00Z","v":995,"vw":209.445344}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2639853747714809,"strike":258.92138939670934,"iv":0.4595351005484461,"gamma":0.006258866544789763,"theta":-0.0866926873857404,"vega":0.10671736745886654,"rho":0.015400696398267848,"breakevenPct":20.10033916704248},{"delta":0.15,"premium":2.027202737382378,"strike":249.89734816082122,"iv":0.4504686911890505,"gamma":0.008422583404619332,"theta":-0.11378879384088966,"vega":0.14220256629597947,"rho":0.02313625628369539,"breakevenPct":16.287181913867986},{"delta":0.2,"premium":3.1606501283147996,"strike":245.62018819503848,"iv":0.47416415739948675,"gamma":0.009363558597091532,"theta":-0.14248853721129173,"vega":0.16730949529512407,"rho":0.03072601970327177,"breakevenPct":14.836059048815228},{"delta":0.25,"premium":4.29409751924722,"strike":241.34302822925576,"iv":0.497859623609923,"gamma":0.01030453378956373,"theta":-0.17118828058169377,"vega":0.1924164242942686,"rho":0.03831578312284815,"breakevenPct":13.384936183762468},{"delta":0.3,"premium":5.244797687861272,"strike":236.03468208092485,"iv":0.4849579190751445,"gamma":0.01171028901734104,"theta":-0.18210335260115607,"vega":0.21076843930635838,"rho":0.04600791880770285,"breakevenPct":11.373467396965541},{"delta":0.35,"premium":6.111849710982659,"strike":230.25433526011562,"iv":0.45530473988439313,"gamma":0.01332878612716763,"theta":-0.1848779190751445,"vega":0.2260285549132948,"rho":0.05374691293468204,"breakevenPct":9.10551374219825},{"delta":0.4,"premium":7.532210834553441,"strike":226.50073206442167,"iv":0.4578142020497804,"gamma":0.0136099560761347,"theta":-0.1921734992679356,"vega":0.2325787701317716,"rho":0.061193028805977726,"breakevenPct":8.028500230324559},{"delta":0.45,"premium":8.978038067349926,"strike":222.84040995607614,"iv":0.461803953147877,"gamma":0.013829575402635432,"theta":-0.19967715959004392,"vega":0.2387281112737921,"rho":0.06862566492491977,"breakevenPct":7.0062998631028774},{"delta":0.5,"premium":10.531395348837208,"strike":219.18604651162792,"iv":0.4657790697674418,"gamma":0.013918604651162791,"theta":-0.2052639534883721,"vega":0.24250697674418603,"rho":0.07599061896989556,"breakevenPct":6.036485349180727},{"delta":0.55,"premium":12.457267441860466,"strike":215.55232558139534,"iv":0.469703488372093,"gamma":0.013555232558139535,"theta":-0.20421017441860465,"vega":0.2380738372093023,"rho":0.0831211029729169,"breakevenPct":5.2481503984748095},{"delta":0.6,"premium":14.383139534883721,"strike":211.91860465116278,"iv":0.4736279069767442,"gamma":0.013191860465116279,"theta":-0.2031563953488372,"vega":0.2336406976744186,"rho":0.09025158697593821,"breakevenPct":4.459815447768893},{"delta":0.65,"premium":16.530268199233717,"strike":208.19157088122606,"iv":0.4741809195402299,"gamma":0.012638314176245209,"theta":-0.19657793103448276,"vega":0.22404819923371647,"rho":0.09722393046092959,"breakevenPct":3.730538718823758},{"delta":0.7,"premium":18.924904214559383,"strike":204.360153256705,"iv":0.4709625287356322,"gamma":0.011872030651340995,"theta":-0.1838193103448276,"vega":0.208684214559387,"rho":0.10401937099354842,"breakevenPct":3.0673271193059404},{"delta":0.75,"premium":21.319540229885057,"strike":200.5287356321839,"iv":0.4677441379310345,"gamma":0.01110574712643678,"theta":-0.17106068965517243,"vega":0.19332022988505748,"rho":0.11081481152616729,"breakevenPct":2.404115519788121},{"delta":0.8,"premium":24.09093851132686,"strike":196.51294498381876,"iv":0.45809417475728154,"gamma":0.00995388349514563,"theta":-0.15053964401294495,"vega":0.1700684466019417,"rho":0.11735704300574198,"breakevenPct":1.8297098851300078},{"delta":0.85,"premium":27.90978494623656,"strike":191.63440860215053,"iv":0.4569944086021505,"gamma":0.008288387096774194,"theta":-0.12846645161290324,"vega":0.14171612903225805,"rho":0.1231209747339763,"breakevenPct":1.3405620145804618},{"delta":0.9,"premium":31.753825136612026,"strike":186.83060109289616,"iv":0.4367846994535519,"gamma":0.00643224043715847,"theta":-0.0979295081967213,"vega":0.10596721311475409,"rho":0.12887466830584265,"breakevenPct":0.8975379567523094}],"put":[{"delta":0.1,"premium":2.1680420974000505,"strike":170.37952195999725,"iv":0.7285902062273628,"gamma":0.004496537264163861,"theta":-0.12614856323097987,"vega":0.1065563102237797,"rho":-0.019423271463023445,"breakevenPct":22.354375986615022},{"delta":0.15,"premium":2.485180995475113,"strike":190.05656108597285,"iv":0.4915004524886878,"gamma":0.007718099547511312,"theta":-0.11690361990950227,"vega":0.142389592760181,"rho":-0.028584979014173898,"breakevenPct":13.41793755054572},{"delta":0.2,"premium":3.519252336448598,"strike":195.58878504672896,"iv":0.4822700934579439,"gamma":0.009476635514018691,"theta":-0.13683140186915888,"vega":0.17066747663551401,"rho":-0.03821515812314338,"breakevenPct":11.34161156283217},{"delta":0.25,"premium":4.670226537216828,"strike":200.2265372168285,"iv":0.47784239482200647,"gamma":0.01086116504854369,"theta":-0.15325307443365696,"vega":0.19375631067961163,"rho":-0.047890321569065704,"breakevenPct":9.732131333266402},{"delta":0.3,"premium":5.924271844660193,"strike":204.27184466019418,"iv":0.46967087378640776,"gamma":0.011953398058252428,"theta":-0.16134368932038834,"vega":0.20904757281553396,"rho":-0.057620524749813995,"breakevenPct":8.443697924882756},{"delta":0.35,"premium":7.178317152103558,"strike":208.31715210355986,"iv":0.46149935275080906,"gamma":0.013045631067961165,"theta":-0.16943430420711975,"vega":0.2243388349514563,"rho":-0.06735072793056229,"breakevenPct":7.155264516499107},{"delta":0.4,"premium":8.748790896159317,"strike":212.07681365576101,"iv":0.4593045519203414,"gamma":0.01362460881934566,"theta":-0.1746068278805121,"vega":0.2333583214793741,"rho":-0.07727353711828525,"breakevenPct":6.144745771971136},{"delta":0.45,"premium":10.544665718349929,"strike":215.6330014224751,"iv":0.46136714082503555,"gamma":0.013837980085348506,"theta":-0.17770071123755335,"vega":0.23791024182076814,"rho":-0.08733354510549696,"breakevenPct":5.332193637312963},{"delta":0.5,"premium":12.340540540540541,"strike":219.1891891891892,"iv":0.46342972972972973,"gamma":0.014051351351351351,"theta":-0.1807945945945946,"vega":0.24246216216216215,"rho":-0.09739355309270868,"breakevenPct":4.519641502654789},{"delta":0.55,"premium":14.760734017363855,"strike":223.04656669297555,"iv":0.4683175217048145,"gamma":0.01370394632991318,"theta":-0.17854483030781373,"vega":0.2390520126282557,"rho":-0.1078867807674383,"breakevenPct":3.8562441489975545},{"delta":0.6,"premium":17.365311760063143,"strike":226.99289660615628,"iv":0.4740397000789266,"gamma":0.013190923441199685,"theta":-0.17471689029202842,"vega":0.23329037095501184,"rho":-0.11850795415298923,"breakevenPct":3.236897689211064},{"delta":0.65,"premium":19.999521912350602,"strike":230.94820717131475,"iv":0.4757734661354582,"gamma":0.012648286852589641,"theta":-0.16742876494023903,"vega":0.22505027888446213,"rho":-0.12914870211563223,"breakevenPct":2.627083983122155},{"delta":0.7,"premium":22.728605577689244,"strike":234.93227091633466,"iv":0.464737609561753,"gamma":0.012010836653386455,"theta":-0.14906223107569722,"vega":0.20887498007968128,"rho":-0.1398521216234186,"breakevenPct":2.0477911103002957},{"delta":0.75,"premium":25.45768924302789,"strike":238.9163346613546,"iv":0.45370175298804777,"gamma":0.011373386454183267,"theta":-0.13069569721115537,"vega":0.1926996812749004,"rho":-0.150555541131205,"breakevenPct":1.4684982374784348},{"delta":0.8,"premium":35.00498753117209,"strike":249.0773067331671,"iv":0.526586284289277,"gamma":0.008749127182044883,"theta":-0.13241720698254364,"vega":0.1707807980049875,"rho":-0.16643487575999713,"breakevenPct":1.185229319610865},{"delta":0.85,"premium":43.559611829944544,"strike":258.55822550831795,"iv":0.5510741219963031,"gamma":0.006873937153419595,"theta":-0.11024953789279113,"vega":0.14187042513863218,"rho":-0.18161098095520284,"breakevenPct":0.7576561676636817},{"delta":0.9,"premium":55.988888888888894,"strike":271.8730158730159,"iv":0.578720634920635,"gamma":0.004906666666666666,"theta":-0.07979428571428569,"vega":0.10601079365079363,"rho":-0.1998199494422057,"breakevenPct":0.39386532554921944}]},"raw":{"call":[{"delta":0.1,"premium":1.2639853747714809,"strike":258.92138939670934,"iv":0.4595351005484461,"gamma":0.006258866544789763,"theta":-0.0866926873857404,"vega":0.10671736745886654,"rho":0.015400696398267848,"breakevenPct":20.10033916704248},{"delta":0.15,"premium":2.027202737382378,"strike":249.89734816082122,"iv":0.4504686911890505,"gamma":0.008422583404619332,"theta":-0.11378879384088966,"vega":0.14220256629597947,"rho":0.02313625628369539,"breakevenPct":16.287181913867986},{"delta":0.2,"premium":3.1606501283147996,"strike":245.62018819503848,"iv":0.47416415739948675,"gamma":0.009363558597091532,"theta":-0.14248853721129173,"vega":0.16730949529512407,"rho":0.03072601970327177,"breakevenPct":14.836059048815228},{"delta":0.25,"premium":4.29409751924722,"strike":241.34302822925576,"iv":0.497859623609923,"gamma":0.01030453378956373,"theta":-0.17118828058169377,"vega":0.1924164242942686,"rho":0.03831578312284815,"breakevenPct":13.384936183762468},{"delta":0.3,"premium":5.244797687861272,"strike":236.03468208092485,"iv":0.4849579190751445,"gamma":0.01171028901734104,"theta":-0.18210335260115607,"vega":0.21076843930635838,"rho":0.04600791880770285,"breakevenPct":11.373467396965541},{"delta":0.35,"premium":6.111849710982659,"strike":230.25433526011562,"iv":0.45530473988439313,"gamma":0.01332878612716763,"theta":-0.1848779190751445,"vega":0.2260285549132948,"rho":0.05374691293468204,"breakevenPct":9.10551374219825},{"delta":0.4,"premium":7.532210834553441,"strike":226.50073206442167,"iv":0.4578142020497804,"gamma":0.0136099560761347,"theta":-0.1921734992679356,"vega":0.2325787701317716,"rho":0.061193028805977726,"breakevenPct":8.028500230324559},{"delta":0.45,"premium":8.978038067349926,"strike":222.84040995607614,"iv":0.461803953147877,"gamma":0.013829575402635432,"theta":-0.19967715959004392,"vega":0.2387281112737921,"rho":0.06862566492491977,"breakevenPct":7.0062998631028774},{"delta":0.5,"premium":10.531395348837208,"strike":219.18604651162792,"iv":0.4657790697674418,"gamma":0.013918604651162791,"theta":-0.2052639534883721,"vega":0.24250697674418603,"rho":0.07599061896989556,"breakevenPct":6.036485349180727},{"delta":0.55,"premium":12.457267441860466,"strike":215.55232558139534,"iv":0.469703488372093,"gamma":0.013555232558139535,"theta":-0.20421017441860465,"vega":0.2380738372093023,"rho":0.0831211029729169,"breakevenPct":5.2481503984748095},{"delta":0.6,"premium":14.383139534883721,"strike":211.91860465116278,"iv":0.4736279069767442,"gamma":0.013191860465116279,"theta":-0.2031563953488372,"vega":0.2336406976744186,"rho":0.09025158697593821,"breakevenPct":4.459815447768893},{"delta":0.65,"premium":16.530268199233717,"strike":208.19157088122606,"iv":0.4741809195402299,"gamma":0.012638314176245209,"theta":-0.19657793103448276,"vega":0.22404819923371647,"rho":0.09722393046092959,"breakevenPct":3.730538718823758},{"delta":0.7,"premium":18.924904214559383,"strike":204.360153256705,"iv":0.4709625287356322,"gamma":0.011872030651340995,"theta":-0.1838193103448276,"vega":0.208684214559387,"rho":0.10401937099354842,"breakevenPct":3.0673271193059404},{"delta":0.75,"premium":21.319540229885057,"strike":200.5287356321839,"iv":0.4677441379310345,"gamma":0.01110574712643678,"theta":-0.17106068965517243,"vega":0.19332022988505748,"rho":0.11081481152616729,"breakevenPct":2.404115519788121},{"delta":0.8,"premium":24.09093851132686,"strike":196.51294498381876,"iv":0.45809417475728154,"gamma":0.00995388349514563,"theta":-0.15053964401294495,"vega":0.1700684466019417,"rho":0.11735704300574198,"breakevenPct":1.8297098851300078},{"delta":0.85,"premium":27.90978494623656,"strike":191.63440860215053,"iv":0.4569944086021505,"gamma":0.008288387096774194,"theta":-0.12846645161290324,"vega":0.14171612903225805,"rho":0.1231209747339763,"breakevenPct":1.3405620145804618},{"delta":0.9,"premium":31.753825136612026,"strike":186.83060109289616,"iv":0.4367846994535519,"gamma":0.00643224043715847,"theta":-0.0979295081967213,"vega":0.10596721311475409,"rho":0.12887466830584265,"breakevenPct":0.8975379567523094}],"put":[{"delta":0.1,"premium":2.1680420974000505,"strike":170.37952195999725,"iv":0.7285902062273628,"gamma":0.004496537264163861,"theta":-0.12614856323097987,"vega":0.1065563102237797,"rho":-0.019423271463023445,"breakevenPct":22.354375986615022},{"delta":0.15,"premium":2.485180995475113,"strike":190.05656108597285,"iv":0.4915004524886878,"gamma":0.007718099547511312,"theta":-0.11690361990950227,"vega":0.142389592760181,"rho":-0.028584979014173898,"breakevenPct":13.41793755054572},{"delta":0.2,"premium":3.519252336448598,"strike":195.58878504672896,"iv":0.4822700934579439,"gamma":0.009476635514018691,"theta":-0.13683140186915888,"vega":0.17066747663551401,"rho":-0.03821515812314338,"breakevenPct":11.34161156283217},{"delta":0.25,"premium":4.670226537216828,"strike":200.2265372168285,"iv":0.47784239482200647,"gamma":0.01086116504854369,"theta":-0.15325307443365696,"vega":0.19375631067961163,"rho":-0.047890321569065704,"breakevenPct":9.732131333266402},{"delta":0.3,"premium":5.924271844660193,"strike":204.27184466019418,"iv":0.46967087378640776,"gamma":0.011953398058252428,"theta":-0.16134368932038834,"vega":0.20904757281553396,"rho":-0.057620524749813995,"breakevenPct":8.443697924882756},{"delta":0.35,"premium":7.178317152103558,"strike":208.31715210355986,"iv":0.46149935275080906,"gamma":0.013045631067961165,"theta":-0.16943430420711975,"vega":0.2243388349514563,"rho":-0.06735072793056229,"breakevenPct":7.155264516499107},{"delta":0.4,"premium":8.748790896159317,"strike":212.07681365576101,"iv":0.4593045519203414,"gamma":0.01362460881934566,"theta":-0.1746068278805121,"vega":0.2333583214793741,"rho":-0.07727353711828525,"breakevenPct":6.144745771971136},{"delta":0.45,"premium":10.544665718349929,"strike":215.6330014224751,"iv":0.46136714082503555,"gamma":0.013837980085348506,"theta":-0.17770071123755335,"vega":0.23791024182076814,"rho":-0.08733354510549696,"breakevenPct":5.332193637312963},{"delta":0.5,"premium":12.340540540540541,"strike":219.1891891891892,"iv":0.46342972972972973,"gamma":0.014051351351351351,"theta":-0.1807945945945946,"vega":0.24246216216216215,"rho":-0.09739355309270868,"breakevenPct":4.519641502654789},{"delta":0.55,"premium":14.760734017363855,"strike":223.04656669297555,"iv":0.4683175217048145,"gamma":0.01370394632991318,"theta":-0.17854483030781373,"vega":0.2390520126282557,"rho":-0.1078867807674383,"breakevenPct":3.8562441489975545},{"delta":0.6,"premium":17.365311760063143,"strike":226.99289660615628,"iv":0.4740397000789266,"gamma":0.013190923441199685,"theta":-0.17471689029202842,"vega":0.23329037095501184,"rho":-0.11850795415298923,"breakevenPct":3.236897689211064},{"delta":0.65,"premium":19.999521912350602,"strike":230.94820717131475,"iv":0.4757734661354582,"gamma":0.012648286852589641,"theta":-0.16742876494023903,"vega":0.22505027888446213,"rho":-0.12914870211563223,"breakevenPct":2.627083983122155},{"delta":0.7,"premium":22.728605577689244,"strike":234.93227091633466,"iv":0.464737609561753,"gamma":0.012010836653386455,"theta":-0.14906223107569722,"vega":0.20887498007968128,"rho":-0.1398521216234186,"breakevenPct":2.0477911103002957},{"delta":0.75,"premium":25.45768924302789,"strike":238.9163346613546,"iv":0.45370175298804777,"gamma":0.011373386454183267,"theta":-0.13069569721115537,"vega":0.1926996812749004,"rho":-0.150555541131205,"breakevenPct":1.4684982374784348},{"delta":0.8,"premium":35.00498753117209,"strike":249.0773067331671,"iv":0.526586284289277,"gamma":0.008749127182044883,"theta":-0.13241720698254364,"vega":0.1707807980049875,"rho":-0.16643487575999713,"breakevenPct":1.185229319610865},{"delta":0.85,"premium":43.559611829944544,"strike":258.55822550831795,"iv":0.5510741219963031,"gamma":0.006873937153419595,"theta":-0.11024953789279113,"vega":0.14187042513863218,"rho":-0.18161098095520284,"breakevenPct":0.7576561676636817},{"delta":0.9,"premium":55.988888888888894,"strike":271.8730158730159,"iv":0.578720634920635,"gamma":0.004906666666666666,"theta":-0.07979428571428569,"vega":0.10601079365079363,"rho":-0.1998199494422057,"breakevenPct":0.39386532554921944}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}