{"symbol":"MRNA","url":"https://intraalpha.com/companies/MRNA","capturedAt":"2026-10-17T01:37:17.364Z","state":"ready","quote":{"symbol":"MRNA","last_price":215.8,"prev_close":236.5,"regular_close":218.01,"change":-20.7,"change_pct":-8.7526,"regular_change":-18.49,"regular_change_pct":-7.8182,"extended_change":-2.21,"extended_change_pct":-1.0137,"bid":215.35,"ask":216,"bid_size":200,"ask_size":600,"volume":21440411,"vwap":215.577131,"open":235,"high":237.96,"low":208.92,"close":218.01,"trade_count":294442,"last_trade_at":"2026-10-16T23:59:20.497931966Z","last_quote_at":"2026-10-16T23:59:48.048578792Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T21:36:45.242193277-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"MRNA","fetched_at":"2026-10-17T01:37:16.625553+00:00","name":"Moderna Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Moderna, Inc., a biotechnology company, develops messenger RNA-based vaccines and therapies for the treatment of infectious diseases, immuno-oncology, rare diseases, cardiovascular diseases, and autoimmune diseases. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":94419288000,"ebitda":-2195000064,"pe_ratio":null,"peg_ratio":0,"book_value":16.95,"dividend_per_share":null,"dividend_yield":null,"eps":-8.73,"revenue_ttm":2228000000,"gross_profit_ttm":-1471000064,"profit_margin":-1.414,"operating_margin_ttm":-5.58,"return_on_assets_ttm":-0.133,"return_on_equity_ttm":-0.39,"quarterly_earnings_growth":-0.851,"quarterly_revenue_growth":0.021,"analyst_target_price":123.61,"analyst_number":1,"beta":1.095,"fifty_two_week_high":242.29,"fifty_two_week_low":22.28,"fifty_day_ma":148.05,"two_hundred_day_ma":75.43,"shares_outstanding":399236000,"forward_pe":23.04,"price_to_sales":42.38,"price_to_book":10.75,"ev_to_revenue":31.16,"ev_to_ebitda":4.641},"optionObservedAt":"2026-10-16T19:50:59.186Z","bars":[{"c":228.2,"h":229.85,"l":226.11,"n":2686,"o":228.9,"t":"2026-10-12T08:00:00Z","v":65565,"vw":228.0527},{"c":228.457,"h":228.64,"l":227.49,"n":229,"o":227.6,"t":"2026-10-12T08:05:00Z","v":7263,"vw":227.996781},{"c":228.15,"h":228.3,"l":228,"n":202,"o":228.2,"t":"2026-10-12T08:10:00Z","v":5542,"vw":228.115634},{"c":227.79,"h":227.87,"l":227.6,"n":67,"o":227.6,"t":"2026-10-12T08:15:00Z","v":1425,"vw":227.758572},{"c":227,"h":227.9,"l":227,"n":111,"o":227.8,"t":"2026-10-12T08:20:00Z","v":2749,"vw":227.53268},{"c":227.36,"h":227.6,"l":227.36,"n":24,"o":227.6,"t":"2026-10-12T08:25:00Z","v":1615,"vw":227.582845},{"c":227.68,"h":227.68,"l":227.34,"n":34,"o":227.37,"t":"2026-10-12T08:30:00Z","v":893,"vw":227.52375},{"c":226.94,"h":227.5,"l":226.6,"n":128,"o":227.5,"t":"2026-10-12T08:35:00Z","v":3808,"vw":227.035701},{"c":226.76,"h":226.76,"l":226.541,"n":7,"o":226.541,"t":"2026-10-12T08:40:00Z","v":243,"vw":226.6505},{"c":226.1,"h":226.4,"l":226.1,"n":79,"o":226.4,"t":"2026-10-12T08:45:00Z","v":1671,"vw":226.246088},{"c":226.44,"h":226.44,"l":226.05,"n":95,"o":226.2,"t":"2026-10-12T08:50:00Z","v":2796,"vw":226.246443},{"c":226.57,"h":226.57,"l":226.35,"n":39,"o":226.35,"t":"2026-10-12T08:55:00Z","v":872,"vw":226.417839},{"c":226.4,"h":226.4,"l":226.4,"n":23,"o":226.4,"t":"2026-10-12T09:00:00Z","v":508,"vw":226.4},{"c":226.07,"h":226.4,"l":226.07,"n":46,"o":226.37,"t":"2026-10-12T09:05:00Z","v":1209,"vw":226.21109},{"c":225.9,"h":225.9,"l":225.51,"n":130,"o":225.88,"t":"2026-10-12T09:10:00Z","v":2867,"vw":225.809224},{"c":225.4814,"h":225.58,"l":225.4814,"n":63,"o":225.58,"t":"2026-10-12T09:15:00Z","v":1680,"vw":225.53028},{"c":224.5343,"h":225.6,"l":224.48,"n":309,"o":225.33,"t":"2026-10-12T09:20:00Z","v":7152,"vw":224.994701},{"c":224.66,"h":225.24,"l":224.66,"n":136,"o":225,"t":"2026-10-12T09:25:00Z","v":2447,"vw":224.956374},{"c":224.2,"h":224.9,"l":223.95,"n":216,"o":224.89,"t":"2026-10-12T09:30:00Z","v":6741,"vw":224.240886},{"c":224.32,"h":224.36,"l":223.76,"n":93,"o":223.87,"t":"2026-10-12T09:35:00Z","v":2159,"vw":223.894409},{"c":224.01,"h":224.56,"l":224.01,"n":84,"o":224.24,"t":"2026-10-12T09:40:00Z","v":2050,"vw":224.264358},{"c":224.85,"h":224.85,"l":224.15,"n":176,"o":224.15,"t":"2026-10-12T09:45:00Z","v":2145,"vw":224.484722},{"c":224.8,"h":225.15,"l":223.55,"n":206,"o":225,"t":"2026-10-12T09:50:00Z","v":5579,"vw":224.332375},{"c":224.09,"h":224.23,"l":223.9,"n":101,"o":224.23,"t":"2026-10-12T09:55:00Z","v":1840,"vw":224.043557},{"c":223.66,"h":225,"l":223.66,"n":119,"o":224.52,"t":"2026-10-12T10:00:00Z","v":3331,"vw":224.458761},{"c":223.52,"h":223.64,"l":223.45,"n":100,"o":223.61,"t":"2026-10-12T10:05:00Z","v":2482,"vw":223.537704},{"c":225.96,"h":226.37,"l":223.93,"n":196,"o":223.93,"t":"2026-10-12T10:10:00Z","v":5880,"vw":225.65346},{"c":225.99,"h":225.99,"l":225.3,"n":52,"o":225.3,"t":"2026-10-12T10:15:00Z","v":2041,"vw":225.772885},{"c":225.8,"h":225.92,"l":225.63,"n":66,"o":225.92,"t":"2026-10-12T10:20:00Z","v":1295,"vw":225.775767},{"c":226.06,"h":226.2982,"l":225.9,"n":111,"o":226,"t":"2026-10-12T10:25:00Z","v":4219,"vw":226.044102},{"c":224.9,"h":225.98,"l":224.71,"n":112,"o":225.98,"t":"2026-10-12T10:30:00Z","v":4327,"vw":225.207326},{"c":224.9138,"h":225,"l":224.7,"n":95,"o":225,"t":"2026-10-12T10:35:00Z","v":3243,"vw":224.937896},{"c":224.7,"h":224.75,"l":224.61,"n":60,"o":224.75,"t":"2026-10-12T10:40:00Z","v":2849,"vw":224.728723},{"c":224.9,"h":224.9,"l":224.73,"n":44,"o":224.73,"t":"2026-10-12T10:45:00Z","v":1246,"vw":224.853769},{"c":224.82,"h":224.85,"l":224,"n":77,"o":224.68,"t":"2026-10-12T10:50:00Z","v":2144,"vw":224.396863},{"c":224.4,"h":224.95,"l":224.4,"n":61,"o":224.8,"t":"2026-10-12T10:55:00Z","v":1441,"vw":224.683562},{"c":223.5852,"h":224.84,"l":223.2802,"n":438,"o":224.75,"t":"2026-10-12T11:00:00Z","v":10188,"vw":224.008081},{"c":223.7551,"h":224.09,"l":223.09,"n":216,"o":224.09,"t":"2026-10-12T11:05:00Z","v":5867,"vw":223.665337},{"c":223.75,"h":223.75,"l":223.2,"n":155,"o":223.75,"t":"2026-10-12T11:10:00Z","v":8161,"vw":223.355838},{"c":223.46,"h":223.77,"l":223.14,"n":124,"o":223.5,"t":"2026-10-12T11:15:00Z","v":5149,"vw":223.44867},{"c":223.45,"h":223.45,"l":223.2,"n":64,"o":223.2,"t":"2026-10-12T11:20:00Z","v":2572,"vw":223.275942},{"c":223.9137,"h":223.9137,"l":223.23,"n":109,"o":223.35,"t":"2026-10-12T11:25:00Z","v":2544,"vw":223.462869},{"c":223.99,"h":224.2364,"l":223.5775,"n":75,"o":223.81,"t":"2026-10-12T11:30:00Z","v":2526,"vw":224.017452},{"c":223.09,"h":224.12,"l":223.0201,"n":171,"o":224.12,"t":"2026-10-12T11:35:00Z","v":8362,"vw":223.529912},{"c":223.56,"h":223.83,"l":223.56,"n":58,"o":223.5648,"t":"2026-10-12T11:40:00Z","v":2468,"vw":223.617803},{"c":223.85,"h":223.9,"l":223.6902,"n":33,"o":223.9,"t":"2026-10-12T11:45:00Z","v":806,"vw":223.807286},{"c":223.8,"h":223.9899,"l":223.8,"n":30,"o":223.86,"t":"2026-10-12T11:50:00Z","v":1313,"vw":223.95148},{"c":224.794,"h":225.2499,"l":223.68,"n":343,"o":223.68,"t":"2026-10-12T11:55:00Z","v":10198,"vw":224.580775},{"c":225.1217,"h":225.25,"l":224.89,"n":95,"o":224.89,"t":"2026-10-12T12:00:00Z","v":4036,"vw":225.041331},{"c":225.75,"h":225.76,"l":225.18,"n":228,"o":225.18,"t":"2026-10-12T12:05:00Z","v":9756,"vw":225.660771},{"c":225.22,"h":225.36,"l":224.5,"n":252,"o":225.36,"t":"2026-10-12T12:10:00Z","v":10418,"vw":224.941315},{"c":225,"h":225.75,"l":224.95,"n":199,"o":225.04,"t":"2026-10-12T12:15:00Z","v":8851,"vw":225.298406},{"c":224.9,"h":225.4997,"l":224.87,"n":188,"o":224.99,"t":"2026-10-12T12:20:00Z","v":11373,"vw":225.37225},{"c":224.7711,"h":225.25,"l":224.75,"n":108,"o":225.25,"t":"2026-10-12T12:25:00Z","v":4211,"vw":224.90938},{"c":224.3197,"h":224.85,"l":224.256,"n":191,"o":224.7,"t":"2026-10-12T12:30:00Z","v":13051,"vw":224.647592},{"c":223.95,"h":224.68,"l":223.95,"n":140,"o":224.31,"t":"2026-10-12T12:35:00Z","v":5654,"vw":224.288122},{"c":224.1,"h":224.4,"l":224.1,"n":141,"o":224.25,"t":"2026-10-12T12:40:00Z","v":6867,"vw":224.129761},{"c":224.3,"h":224.3,"l":224.11,"n":89,"o":224.24,"t":"2026-10-12T12:45:00Z","v":2087,"vw":224.23363},{"c":224.6958,"h":224.85,"l":224.25,"n":107,"o":224.25,"t":"2026-10-12T12:50:00Z","v":7028,"vw":224.574717},{"c":225.5,"h":225.75,"l":224.74,"n":219,"o":224.75,"t":"2026-10-12T12:55:00Z","v":8729,"vw":225.34812},{"c":225.63,"h":225.71,"l":225.4,"n":160,"o":225.46,"t":"2026-10-12T13:00:00Z","v":9166,"vw":225.555448},{"c":224.85,"h":225.71,"l":224.85,"n":185,"o":225.662,"t":"2026-10-12T13:05:00Z","v":11030,"vw":225.159583},{"c":223.93,"h":224.78,"l":223.87,"n":214,"o":224.78,"t":"2026-10-12T13:10:00Z","v":14822,"vw":224.491941},{"c":224,"h":224.43,"l":223.7,"n":276,"o":223.84,"t":"2026-10-12T13:15:00Z","v":9569,"vw":223.951885},{"c":224.4,"h":224.44,"l":224.2,"n":81,"o":224.35,"t":"2026-10-12T13:20:00Z","v":5856,"vw":224.354059},{"c":225,"h":225.77,"l":223.91,"n":622,"o":224.25,"t":"2026-10-12T13:25:00Z","v":27405,"vw":224.922087},{"c":220.53,"h":226.52,"l":218.51,"n":11523,"o":224.66,"t":"2026-10-12T13:30:00Z","v":859980,"vw":222.773024},{"c":223.635,"h":224.7,"l":220.53,"n":5201,"o":220.53,"t":"2026-10-12T13:35:00Z","v":359538,"vw":223.194875},{"c":221.8633,"h":223.905,"l":221.25,"n":3881,"o":223.905,"t":"2026-10-12T13:40:00Z","v":244808,"vw":222.231639},{"c":221.34,"h":222.5,"l":220.2408,"n":3417,"o":221.89,"t":"2026-10-12T13:45:00Z","v":192673,"vw":221.199271},{"c":223.27,"h":224.4,"l":220.8381,"n":3947,"o":221.485,"t":"2026-10-12T13:50:00Z","v":294671,"vw":222.829438},{"c":224.195,"h":224.31,"l":222.26,"n":3115,"o":223.46,"t":"2026-10-12T13:55:00Z","v":188516,"vw":223.479717},{"c":224.05,"h":225.28,"l":223.54,"n":4267,"o":224.28,"t":"2026-10-12T14:00:00Z","v":247098,"vw":224.544898},{"c":224.26,"h":225.5,"l":223.05,"n":4276,"o":223.57,"t":"2026-10-12T14:05:00Z","v":225664,"vw":224.363557},{"c":224.975,"h":225.48,"l":224,"n":2977,"o":224.09,"t":"2026-10-12T14:10:00Z","v":188764,"vw":224.874287},{"c":225.46,"h":226,"l":224.63,"n":3313,"o":224.98,"t":"2026-10-12T14:15:00Z","v":189688,"vw":225.397885},{"c":225.6,"h":227.46,"l":225.31,"n":6261,"o":225.33,"t":"2026-10-12T14:20:00Z","v":397968,"vw":226.506717},{"c":225.62,"h":226.2599,"l":225.0094,"n":2894,"o":225.3,"t":"2026-10-12T14:25:00Z","v":173162,"vw":225.522318},{"c":225.04,"h":226.61,"l":224.6,"n":3619,"o":225.62,"t":"2026-10-12T14:30:00Z","v":239186,"vw":225.600232},{"c":224.6442,"h":225.76,"l":224,"n":2790,"o":224.98,"t":"2026-10-12T14:35:00Z","v":160221,"vw":224.723038},{"c":225.205,"h":225.93,"l":224.23,"n":2634,"o":224.53,"t":"2026-10-12T14:40:00Z","v":169294,"vw":225.17208},{"c":224.75,"h":225.92,"l":224.2,"n":2394,"o":225.27,"t":"2026-10-12T14:45:00Z","v":128830,"vw":225.064888},{"c":222.165,"h":224.98,"l":221.88,"n":3611,"o":224.75,"t":"2026-10-12T14:50:00Z","v":226794,"vw":223.191566},{"c":222.816,"h":223.2899,"l":221.8,"n":2142,"o":222.2432,"t":"2026-10-12T14:55:00Z","v":117008,"vw":222.595539},{"c":222.98,"h":223.86,"l":222.37,"n":1997,"o":223.05,"t":"2026-10-12T15:00:00Z","v":125350,"vw":223.154466},{"c":223.175,"h":223.3,"l":222.5,"n":1705,"o":222.845,"t":"2026-10-12T15:05:00Z","v":115119,"vw":222.853218},{"c":221.925,"h":224.44,"l":221.85,"n":2512,"o":223.28,"t":"2026-10-12T15:10:00Z","v":227424,"vw":222.979675},{"c":221.5919,"h":222.105,"l":221.2037,"n":1989,"o":221.94,"t":"2026-10-12T15:15:00Z","v":103479,"vw":221.641906},{"c":220.73,"h":221.66,"l":220.02,"n":2496,"o":221.57,"t":"2026-10-12T15:20:00Z","v":137373,"vw":220.727452},{"c":221.495,"h":221.66,"l":220.3301,"n":1668,"o":220.7299,"t":"2026-10-12T15:25:00Z","v":130426,"vw":220.935175},{"c":220.05,"h":221.7,"l":220.01,"n":1938,"o":221.69,"t":"2026-10-12T15:30:00Z","v":93069,"vw":221.06714},{"c":220.35,"h":220.69,"l":219.5,"n":2563,"o":220.175,"t":"2026-10-12T15:35:00Z","v":371927,"vw":219.882915},{"c":217.57,"h":220.38,"l":217.31,"n":4309,"o":220.36,"t":"2026-10-12T15:40:00Z","v":279050,"vw":218.481676},{"c":218.62,"h":219,"l":216.66,"n":3071,"o":217.52,"t":"2026-10-12T15:45:00Z","v":203354,"vw":217.759014},{"c":218.56,"h":218.8,"l":217.44,"n":2263,"o":218.73,"t":"2026-10-12T15:50:00Z","v":147950,"vw":218.0074},{"c":217.76,"h":218.445,"l":217.56,"n":1243,"o":218.445,"t":"2026-10-12T15:55:00Z","v":73461,"vw":217.858001},{"c":216.8,"h":217.97,"l":216.77,"n":2050,"o":217.67,"t":"2026-10-12T16:00:00Z","v":121015,"vw":217.237811},{"c":217.6301,"h":217.7,"l":216.09,"n":2642,"o":216.8072,"t":"2026-10-12T16:05:00Z","v":185092,"vw":216.70777},{"c":218.03,"h":218.2527,"l":217.4002,"n":1947,"o":217.63,"t":"2026-10-12T16:10:00Z","v":132990,"vw":217.842848},{"c":216.8201,"h":218.1399,"l":216.82,"n":1355,"o":218.03,"t":"2026-10-12T16:15:00Z","v":81662,"vw":217.612229},{"c":216.85,"h":217,"l":216.4436,"n":1333,"o":216.8201,"t":"2026-10-12T16:20:00Z","v":64198,"vw":216.737626},{"c":216.25,"h":217.56,"l":216.25,"n":1574,"o":216.9,"t":"2026-10-12T16:25:00Z","v":109280,"vw":216.814092},{"c":215.93,"h":216.55,"l":215.82,"n":1950,"o":216.15,"t":"2026-10-12T16:30:00Z","v":95593,"vw":216.049758},{"c":215.91,"h":216.58,"l":215.49,"n":1732,"o":215.93,"t":"2026-10-12T16:35:00Z","v":105452,"vw":215.997683},{"c":215.19,"h":216.006,"l":214.55,"n":2387,"o":215.96,"t":"2026-10-12T16:40:00Z","v":130928,"vw":215.05504},{"c":213.43,"h":215.295,"l":213.3301,"n":2661,"o":215.27,"t":"2026-10-12T16:45:00Z","v":157796,"vw":214.096979},{"c":214.06,"h":214.23,"l":212.8302,"n":2984,"o":213.37,"t":"2026-10-12T16:50:00Z","v":230740,"vw":213.584045},{"c":214.6756,"h":215.11,"l":214.04,"n":1821,"o":214.085,"t":"2026-10-12T16:55:00Z","v":120236,"vw":214.727332},{"c":214.405,"h":215.1122,"l":214.2939,"n":1427,"o":214.77,"t":"2026-10-12T17:00:00Z","v":75159,"vw":214.779199},{"c":214.15,"h":214.85,"l":214,"n":1175,"o":214.355,"t":"2026-10-12T17:05:00Z","v":73564,"vw":214.331813},{"c":214.685,"h":214.97,"l":214.1017,"n":1059,"o":214.15,"t":"2026-10-12T17:10:00Z","v":128899,"vw":214.613675},{"c":214.705,"h":214.97,"l":214.395,"n":1186,"o":214.75,"t":"2026-10-12T17:15:00Z","v":53362,"vw":214.703273},{"c":214.685,"h":215.19,"l":214.55,"n":1128,"o":214.715,"t":"2026-10-12T17:20:00Z","v":74028,"vw":214.859913},{"c":215.88,"h":216.47,"l":214.5,"n":1845,"o":214.6862,"t":"2026-10-12T17:25:00Z","v":141244,"vw":215.519973},{"c":214.58,"h":215.9211,"l":214.515,"n":1262,"o":215.865,"t":"2026-10-12T17:30:00Z","v":72458,"vw":215.084824},{"c":214.63,"h":214.91,"l":214.2,"n":1068,"o":214.58,"t":"2026-10-12T17:35:00Z","v":59379,"vw":214.503595},{"c":214.55,"h":214.71,"l":213.88,"n":937,"o":214.525,"t":"2026-10-12T17:40:00Z","v":46630,"vw":214.32656},{"c":214.7394,"h":214.74,"l":214.38,"n":875,"o":214.48,"t":"2026-10-12T17:45:00Z","v":34596,"vw":214.569408},{"c":214.31,"h":214.8,"l":214.04,"n":1083,"o":214.7135,"t":"2026-10-12T17:50:00Z","v":64335,"vw":214.31826},{"c":213.84,"h":214.3898,"l":213.7,"n":1166,"o":214.2423,"t":"2026-10-12T17:55:00Z","v":54241,"vw":214.003026},{"c":213.805,"h":213.95,"l":213.24,"n":1152,"o":213.805,"t":"2026-10-12T18:00:00Z","v":64103,"vw":213.490879},{"c":214.13,"h":215.25,"l":213.55,"n":1412,"o":213.91,"t":"2026-10-12T18:05:00Z","v":216822,"vw":214.215004},{"c":214.19,"h":214.4699,"l":214.02,"n":806,"o":214.165,"t":"2026-10-12T18:10:00Z","v":32200,"vw":214.234785},{"c":214.67,"h":214.8599,"l":214.09,"n":932,"o":214.26,"t":"2026-10-12T18:15:00Z","v":53842,"vw":214.395348},{"c":214.9315,"h":215,"l":214.34,"n":923,"o":214.575,"t":"2026-10-12T18:20:00Z","v":42685,"vw":214.783064},{"c":214.69,"h":215,"l":214.45,"n":929,"o":214.88,"t":"2026-10-12T18:25:00Z","v":42426,"vw":214.743841},{"c":214.88,"h":215,"l":214.43,"n":824,"o":214.625,"t":"2026-10-12T18:30:00Z","v":41658,"vw":214.701739},{"c":214.25,"h":215.168,"l":214.15,"n":1114,"o":214.9683,"t":"2026-10-12T18:35:00Z","v":57971,"vw":214.673968},{"c":214.2885,"h":214.49,"l":214,"n":954,"o":214.1505,"t":"2026-10-12T18:40:00Z","v":29524,"vw":214.223344},{"c":213.32,"h":214.31,"l":213.07,"n":2031,"o":214.24,"t":"2026-10-12T18:45:00Z","v":119363,"vw":213.435113},{"c":212.72,"h":213.4,"l":212.4,"n":2037,"o":213.3,"t":"2026-10-12T18:50:00Z","v":92976,"vw":212.814875},{"c":212.44,"h":212.9599,"l":212.3,"n":1568,"o":212.69,"t":"2026-10-12T18:55:00Z","v":72271,"vw":212.588803},{"c":212.405,"h":212.8,"l":212.24,"n":1377,"o":212.4774,"t":"2026-10-12T19:00:00Z","v":76568,"vw":212.505342},{"c":211.62,"h":212.405,"l":211.48,"n":2180,"o":212.405,"t":"2026-10-12T19:05:00Z","v":101001,"vw":211.919591},{"c":212.13,"h":212.42,"l":211.39,"n":1862,"o":211.62,"t":"2026-10-12T19:10:00Z","v":102563,"vw":211.857168},{"c":211.825,"h":212.3,"l":211.64,"n":1559,"o":212.04,"t":"2026-10-12T19:15:00Z","v":102458,"vw":211.99061},{"c":211.9,"h":212,"l":210.91,"n":2063,"o":211.84,"t":"2026-10-12T19:20:00Z","v":109385,"vw":211.322113},{"c":211.87,"h":212.76,"l":211.62,"n":1791,"o":211.82,"t":"2026-10-12T19:25:00Z","v":97974,"vw":212.107285},{"c":212.35,"h":212.47,"l":211.6,"n":1483,"o":211.985,"t":"2026-10-12T19:30:00Z","v":86744,"vw":211.959672},{"c":212.76,"h":213.0799,"l":212.24,"n":1879,"o":212.32,"t":"2026-10-12T19:35:00Z","v":95844,"vw":212.68805},{"c":213.55,"h":213.555,"l":212.51,"n":1692,"o":212.79,"t":"2026-10-12T19:40:00Z","v":88953,"vw":212.959316},{"c":213.625,"h":214.55,"l":213.53,"n":2520,"o":213.66,"t":"2026-10-12T19:45:00Z","v":140493,"vw":214.032681},{"c":213.85,"h":214.7,"l":213.52,"n":3973,"o":213.75,"t":"2026-10-12T19:50:00Z","v":238193,"vw":214.324512},{"c":213.69,"h":213.865,"l":213.2439,"n":7036,"o":213.865,"t":"2026-10-12T19:55:00Z","v":395547,"vw":213.540894},{"c":214.067,"h":214.1,"l":213.66,"n":302,"o":213.66,"t":"2026-10-12T20:00:00Z","v":851516,"vw":213.74293},{"c":213.75,"h":214,"l":213.548,"n":23,"o":214,"t":"2026-10-12T20:05:00Z","v":901,"vw":213.835664},{"c":213.96,"h":213.96,"l":213.86,"n":16,"o":213.86,"t":"2026-10-12T20:10:00Z","v":670,"vw":213.914839},{"c":213.8,"h":213.9565,"l":213.8,"n":42,"o":213.9039,"t":"2026-10-12T20:15:00Z","v":1244,"vw":213.927289},{"c":213.9,"h":213.9,"l":213.75,"n":32,"o":213.75,"t":"2026-10-12T20:20:00Z","v":1135,"vw":213.795421},{"c":213.9,"h":213.9,"l":213.85,"n":18,"o":213.85,"t":"2026-10-12T20:25:00Z","v":881,"vw":213.887477},{"c":213.9042,"h":213.96,"l":213.9042,"n":28,"o":213.95,"t":"2026-10-12T20:30:00Z","v":1717,"vw":213.954147},{"c":213.74,"h":213.81,"l":213.74,"n":18,"o":213.7572,"t":"2026-10-12T20:35:00Z","v":5014,"vw":213.741788},{"c":213.96,"h":213.96,"l":213.7741,"n":21,"o":213.7741,"t":"2026-10-12T20:40:00Z","v":1431,"vw":213.929017},{"c":213.8451,"h":213.96,"l":213.8451,"n":26,"o":213.96,"t":"2026-10-12T20:45:00Z","v":476,"vw":213.917444},{"c":213.83,"h":213.83,"l":213.752,"n":34,"o":213.7655,"t":"2026-10-12T20:50:00Z","v":1054,"vw":213.770474},{"c":213.6987,"h":213.71,"l":213.68,"n":18,"o":213.68,"t":"2026-10-12T20:55:00Z","v":657,"vw":213.693229},{"c":213.698,"h":213.96,"l":213.698,"n":23,"o":213.73,"t":"2026-10-12T21:00:00Z","v":2603,"vw":213.798312},{"c":213.65,"h":213.65,"l":213.65,"n":4,"o":213.65,"t":"2026-10-12T21:05:00Z","v":187,"vw":213.65},{"c":213.7822,"h":213.7822,"l":213.7822,"n":5,"o":213.7822,"t":"2026-10-12T21:10:00Z","v":260,"vw":213.7822},{"c":213.8,"h":213.8,"l":213.74,"n":39,"o":213.8,"t":"2026-10-12T21:15:00Z","v":1136,"vw":213.761783},{"c":213.9,"h":213.9,"l":213.87,"n":12,"o":213.87,"t":"2026-10-12T21:20:00Z","v":564,"vw":213.8925},{"c":214,"h":214,"l":213.94,"n":47,"o":213.943,"t":"2026-10-12T21:25:00Z","v":2827,"vw":213.960478},{"c":214.37,"h":214.37,"l":214.21,"n":48,"o":214.22,"t":"2026-10-12T21:30:00Z","v":1990,"vw":214.318216},{"c":214.3,"h":214.38,"l":214.3,"n":35,"o":214.3709,"t":"2026-10-12T21:35:00Z","v":1348,"vw":214.362079},{"c":214.2,"h":214.23,"l":214.15,"n":13,"o":214.23,"t":"2026-10-12T21:40:00Z","v":718,"vw":214.192857},{"c":213.8,"h":214,"l":213.8,"n":25,"o":214,"t":"2026-10-12T21:45:00Z","v":662,"vw":213.923077},{"c":213.76,"h":213.76,"l":213.76,"n":8,"o":213.76,"t":"2026-10-12T21:50:00Z","v":288,"vw":213.76},{"c":214,"h":214,"l":214,"n":4,"o":214,"t":"2026-10-12T21:55:00Z","v":221,"vw":214},{"c":213.8,"h":213.9,"l":213.8,"n":12,"o":213.9,"t":"2026-10-12T22:00:00Z","v":304,"vw":213.844643},{"c":213.76,"h":213.77,"l":213.76,"n":15,"o":213.77,"t":"2026-10-12T22:05:00Z","v":400,"vw":213.765},{"c":213.87,"h":213.87,"l":213.76,"n":30,"o":213.76,"t":"2026-10-12T22:10:00Z","v":659,"vw":213.827524},{"c":213.99,"h":214,"l":213.99,"n":11,"o":214,"t":"2026-10-12T22:15:00Z","v":562,"vw":213.995},{"c":214.18,"h":214.21,"l":214.18,"n":15,"o":214.18,"t":"2026-10-12T22:20:00Z","v":880,"vw":214.2},{"c":214,"h":214,"l":214,"n":7,"o":214,"t":"2026-10-12T22:25:00Z","v":254,"vw":214},{"c":214.19,"h":214.23,"l":214.18,"n":29,"o":214.23,"t":"2026-10-12T22:35:00Z","v":771,"vw":214.200787},{"c":214.24,"h":214.24,"l":214.2,"n":25,"o":214.2,"t":"2026-10-12T22:40:00Z","v":588,"vw":214.21},{"c":214.22,"h":214.3,"l":214.22,"n":16,"o":214.3,"t":"2026-10-12T22:50:00Z","v":533,"vw":214.264226},{"c":214.2462,"h":214.2462,"l":213.8045,"n":21,"o":213.92,"t":"2026-10-12T22:55:00Z","v":810,"vw":213.91594},{"c":214.2365,"h":214.2524,"l":214.1,"n":12,"o":214.2524,"t":"2026-10-12T23:00:00Z","v":520,"vw":214.16846},{"c":213.95,"h":213.95,"l":213.74,"n":25,"o":213.74,"t":"2026-10-12T23:05:00Z","v":822,"vw":213.883182},{"c":213.55,"h":213.9179,"l":213.55,"n":54,"o":213.9179,"t":"2026-10-12T23:10:00Z","v":3040,"vw":213.744551},{"c":213.89,"h":213.89,"l":213.82,"n":4,"o":213.82,"t":"2026-10-12T23:15:00Z","v":213,"vw":213.855},{"c":213.33,"h":213.95,"l":213.33,"n":49,"o":213.95,"t":"2026-10-12T23:25:00Z","v":2274,"vw":213.542463},{"c":212.3,"h":213.06,"l":212.21,"n":73,"o":213.06,"t":"2026-10-12T23:30:00Z","v":3948,"vw":212.586465},{"c":213.1999,"h":213.1999,"l":213.169,"n":21,"o":213.18,"t":"2026-10-12T23:35:00Z","v":844,"vw":213.187331},{"c":213.0915,"h":213.1851,"l":213.0915,"n":23,"o":213.1851,"t":"2026-10-12T23:40:00Z","v":1571,"vw":213.103865},{"c":212.96,"h":212.96,"l":212.6,"n":20,"o":212.8,"t":"2026-10-12T23:45:00Z","v":540,"vw":212.7875},{"c":212.5,"h":212.9389,"l":212.5,"n":40,"o":212.9389,"t":"2026-10-12T23:50:00Z","v":1733,"vw":212.816297},{"c":212.51,"h":212.51,"l":212.51,"n":6,"o":212.51,"t":"2026-10-12T23:55:00Z","v":228,"vw":212.51},{"c":216.27,"h":216.27,"l":211.69,"n":1375,"o":214.84,"t":"2026-10-13T08:00:00Z","v":24815,"vw":214.323791},{"c":217.34,"h":217.92,"l":216.43,"n":435,"o":216.5366,"t":"2026-10-13T08:05:00Z","v":10817,"vw":216.929412},{"c":217.6,"h":217.65,"l":217.21,"n":176,"o":217.47,"t":"2026-10-13T08:10:00Z","v":7884,"vw":217.376594},{"c":216.5,"h":217.1,"l":216.5,"n":147,"o":217.0747,"t":"2026-10-13T08:15:00Z","v":4620,"vw":216.918092},{"c":216,"h":216.6878,"l":216,"n":108,"o":216.6878,"t":"2026-10-13T08:20:00Z","v":2869,"vw":216.324254},{"c":216.48,"h":216.4859,"l":216.43,"n":50,"o":216.43,"t":"2026-10-13T08:25:00Z","v":1448,"vw":216.459598},{"c":216.3,"h":216.31,"l":215.99,"n":41,"o":216.31,"t":"2026-10-13T08:30:00Z","v":1137,"vw":216.199089},{"c":216.3,"h":216.35,"l":216.2,"n":47,"o":216.35,"t":"2026-10-13T08:35:00Z","v":2595,"vw":216.300309},{"c":216.4133,"h":216.4133,"l":216.3901,"n":17,"o":216.3901,"t":"2026-10-13T08:40:00Z","v":376,"vw":216.4017},{"c":215.77,"h":216.15,"l":215.77,"n":69,"o":216.15,"t":"2026-10-13T08:45:00Z","v":1245,"vw":215.984212},{"c":215.45,"h":215.77,"l":215.45,"n":42,"o":215.77,"t":"2026-10-13T08:50:00Z","v":1039,"vw":215.651727},{"c":215.36,"h":215.36,"l":215.36,"n":58,"o":215.36,"t":"2026-10-13T09:00:00Z","v":490,"vw":215.36},{"c":215.29,"h":215.63,"l":215.29,"n":15,"o":215.63,"t":"2026-10-13T09:05:00Z","v":910,"vw":215.481603},{"c":214.99,"h":215.1,"l":214.99,"n":40,"o":215.1,"t":"2026-10-13T09:10:00Z","v":561,"vw":215.041783},{"c":215.49,"h":215.49,"l":215.1,"n":8,"o":215.1,"t":"2026-10-13T09:15:00Z","v":335,"vw":215.295},{"c":215.4292,"h":215.4292,"l":215.39,"n":2,"o":215.39,"t":"2026-10-13T09:20:00Z","v":216,"vw":215.40833},{"c":215.3,"h":215.3,"l":215.02,"n":15,"o":215.02,"t":"2026-10-13T09:30:00Z","v":1531,"vw":215.072857},{"c":215.16,"h":215.16,"l":215.16,"n":10,"o":215.16,"t":"2026-10-13T09:40:00Z","v":248,"vw":215.16},{"c":215.09,"h":215.09,"l":214.89,"n":71,"o":215.02,"t":"2026-10-13T09:45:00Z","v":1189,"vw":215.010091},{"c":214.99,"h":214.99,"l":214.99,"n":20,"o":214.99,"t":"2026-10-13T09:55:00Z","v":455,"vw":214.99},{"c":215,"h":215,"l":215,"n":18,"o":215,"t":"2026-10-13T10:00:00Z","v":442,"vw":215},{"c":215.4,"h":215.4,"l":215.4,"n":24,"o":215.4,"t":"2026-10-13T10:05:00Z","v":265,"vw":215.4},{"c":215.13,"h":215.13,"l":215.13,"n":5,"o":215.13,"t":"2026-10-13T10:10:00Z","v":293,"vw":215.13},{"c":214.815,"h":214.97,"l":214.56,"n":50,"o":214.97,"t":"2026-10-13T10:15:00Z","v":1197,"vw":214.700714},{"c":213.66,"h":214.86,"l":213.66,"n":102,"o":214.86,"t":"2026-10-13T10:20:00Z","v":3377,"vw":214.503385},{"c":213.69,"h":213.69,"l":213.69,"n":13,"o":213.69,"t":"2026-10-13T10:25:00Z","v":202,"vw":213.69},{"c":213.91,"h":213.91,"l":213.86,"n":16,"o":213.86,"t":"2026-10-13T10:30:00Z","v":410,"vw":213.88006},{"c":214.18,"h":214.18,"l":214,"n":11,"o":214,"t":"2026-10-13T10:35:00Z","v":397,"vw":214.05},{"c":214.3,"h":214.46,"l":214.3,"n":48,"o":214.41,"t":"2026-10-13T10:40:00Z","v":1808,"vw":214.357519},{"c":213.59,"h":214.2,"l":209.62,"n":977,"o":214.2,"t":"2026-10-13T10:45:00Z","v":51066,"vw":211.2585},{"c":211.7,"h":213.79,"l":211.5,"n":239,"o":213.79,"t":"2026-10-13T10:50:00Z","v":10404,"vw":212.714563},{"c":211.1,"h":211.97,"l":211,"n":306,"o":211.7,"t":"2026-10-13T10:55:00Z","v":10482,"vw":211.442199},{"c":211.25,"h":211.4,"l":210.7,"n":279,"o":211.338,"t":"2026-10-13T11:00:00Z","v":9027,"vw":210.971825},{"c":211.7,"h":212.038,"l":211.39,"n":131,"o":211.399,"t":"2026-10-13T11:05:00Z","v":7026,"vw":211.76015},{"c":211.8,"h":212.1,"l":211.65,"n":60,"o":211.65,"t":"2026-10-13T11:10:00Z","v":3210,"vw":211.957043},{"c":210.47,"h":212,"l":210.46,"n":224,"o":211.99,"t":"2026-10-13T11:15:00Z","v":6986,"vw":211.4065},{"c":207.28,"h":210.22,"l":207.28,"n":966,"o":210.1732,"t":"2026-10-13T11:20:00Z","v":42052,"vw":208.493327},{"c":204.22,"h":208.52,"l":203.8,"n":1664,"o":207.72,"t":"2026-10-13T11:25:00Z","v":68047,"vw":206.284364},{"c":205.3763,"h":205.99,"l":204.1,"n":859,"o":204.55,"t":"2026-10-13T11:30:00Z","v":30357,"vw":205.143647},{"c":205.5,"h":205.5,"l":204.6,"n":420,"o":205.2,"t":"2026-10-13T11:35:00Z","v":13941,"vw":205.096178},{"c":206.29,"h":206.88,"l":204.1,"n":613,"o":205.2,"t":"2026-10-13T11:40:00Z","v":23031,"vw":204.835584},{"c":206,"h":206.5,"l":204.9845,"n":337,"o":206.5,"t":"2026-10-13T11:45:00Z","v":14711,"vw":205.598095},{"c":205,"h":205.9285,"l":204.9,"n":237,"o":205.88,"t":"2026-10-13T11:50:00Z","v":11029,"vw":205.215294},{"c":205.5504,"h":206.1,"l":204.9,"n":250,"o":205.955,"t":"2026-10-13T11:55:00Z","v":11184,"vw":205.378982},{"c":206,"h":206,"l":205.01,"n":241,"o":205.98,"t":"2026-10-13T12:00:00Z","v":9168,"vw":205.483164},{"c":205.9458,"h":206,"l":205.45,"n":372,"o":205.8,"t":"2026-10-13T12:05:00Z","v":19055,"vw":205.913815},{"c":205.9546,"h":205.98,"l":205.81,"n":127,"o":205.85,"t":"2026-10-13T12:10:00Z","v":2535,"vw":205.891824},{"c":206.76,"h":206.76,"l":205.75,"n":336,"o":205.976,"t":"2026-10-13T12:15:00Z","v":14892,"vw":205.922662},{"c":206.15,"h":206.46,"l":206,"n":114,"o":206.46,"t":"2026-10-13T12:20:00Z","v":4549,"vw":206.164228},{"c":206.9,"h":207,"l":205.9,"n":186,"o":205.9197,"t":"2026-10-13T12:25:00Z","v":8328,"vw":206.700865},{"c":207.07,"h":207.07,"l":206.6804,"n":166,"o":206.94,"t":"2026-10-13T12:30:00Z","v":5768,"vw":206.89046},{"c":208.1153,"h":208.32,"l":207,"n":365,"o":207.1,"t":"2026-10-13T12:35:00Z","v":15129,"vw":207.684158},{"c":207.99,"h":208.14,"l":207.6,"n":155,"o":208.08,"t":"2026-10-13T12:40:00Z","v":8777,"vw":207.946826},{"c":207.071,"h":208,"l":207.071,"n":212,"o":207.938,"t":"2026-10-13T12:45:00Z","v":5312,"vw":207.651312},{"c":207.3,"h":207.4,"l":207.082,"n":114,"o":207.082,"t":"2026-10-13T12:50:00Z","v":4283,"vw":207.256979},{"c":207.42,"h":207.6,"l":207.2,"n":157,"o":207.3,"t":"2026-10-13T12:55:00Z","v":5669,"vw":207.430512},{"c":207.03,"h":207.43,"l":206.163,"n":285,"o":207.43,"t":"2026-10-13T13:00:00Z","v":12212,"vw":206.901871},{"c":207.06,"h":207.06,"l":206.55,"n":139,"o":206.95,"t":"2026-10-13T13:05:00Z","v":6527,"vw":206.820304},{"c":207.4029,"h":207.7469,"l":207.0458,"n":133,"o":207.48,"t":"2026-10-13T13:10:00Z","v":3255,"vw":207.362814},{"c":207.49,"h":207.49,"l":207,"n":180,"o":207.25,"t":"2026-10-13T13:15:00Z","v":6355,"vw":207.232494},{"c":208.24,"h":208.49,"l":207.9,"n":244,"o":207.9,"t":"2026-10-13T13:20:00Z","v":10975,"vw":208.247281},{"c":207.63,"h":208.92,"l":207,"n":823,"o":208.5,"t":"2026-10-13T13:25:00Z","v":25655,"vw":207.661828},{"c":210.52,"h":211.66,"l":204.7,"n":8374,"o":207.63,"t":"2026-10-13T13:30:00Z","v":849102,"vw":208.644309},{"c":211.41,"h":212.9,"l":209.33,"n":5708,"o":210,"t":"2026-10-13T13:35:00Z","v":484364,"vw":211.499764},{"c":213.25,"h":214.7799,"l":211.31,"n":4796,"o":211.31,"t":"2026-10-13T13:40:00Z","v":353154,"vw":213.433984},{"c":209.03,"h":214.45,"l":208.44,"n":4912,"o":213.185,"t":"2026-10-13T13:45:00Z","v":376816,"vw":210.269966},{"c":206.48,"h":209.8931,"l":206.42,"n":3870,"o":208.94,"t":"2026-10-13T13:50:00Z","v":283215,"vw":207.758622},{"c":212.79,"h":213.6368,"l":206.4301,"n":4155,"o":206.565,"t":"2026-10-13T13:55:00Z","v":318545,"vw":210.502607},{"c":214.1,"h":214.3,"l":211.4201,"n":3277,"o":212.9,"t":"2026-10-13T14:00:00Z","v":232147,"vw":213.175593},{"c":213.6618,"h":214.48,"l":212.8336,"n":2575,"o":214.1,"t":"2026-10-13T14:05:00Z","v":136165,"vw":213.733801},{"c":212.405,"h":215,"l":212.01,"n":4476,"o":213.51,"t":"2026-10-13T14:10:00Z","v":397548,"vw":213.801356},{"c":213.36,"h":213.8,"l":212.0201,"n":1957,"o":212.36,"t":"2026-10-13T14:15:00Z","v":116695,"vw":212.996595},{"c":213.3,"h":213.5,"l":212.22,"n":1836,"o":213.4,"t":"2026-10-13T14:20:00Z","v":96018,"vw":212.968559},{"c":209.7514,"h":213.21,"l":209.7514,"n":3288,"o":213.21,"t":"2026-10-13T14:25:00Z","v":260383,"vw":211.445427},{"c":212,"h":212.55,"l":209.24,"n":2837,"o":209.84,"t":"2026-10-13T14:30:00Z","v":192148,"vw":211.072106},{"c":210.065,"h":212.07,"l":210,"n":1731,"o":211.9344,"t":"2026-10-13T14:35:00Z","v":98938,"vw":211.092252},{"c":211.55,"h":211.72,"l":209.5,"n":1979,"o":209.87,"t":"2026-10-13T14:40:00Z","v":134613,"vw":210.347375},{"c":210.965,"h":213,"l":210.35,"n":2779,"o":211.55,"t":"2026-10-13T14:45:00Z","v":201916,"vw":211.466379},{"c":211.23,"h":212.2,"l":210.85,"n":1343,"o":210.96,"t":"2026-10-13T14:50:00Z","v":86705,"vw":211.643838},{"c":211.845,"h":211.99,"l":210.81,"n":1247,"o":211.23,"t":"2026-10-13T14:55:00Z","v":55804,"vw":211.489659},{"c":212.15,"h":212.7999,"l":211.73,"n":1618,"o":211.95,"t":"2026-10-13T15:00:00Z","v":88137,"vw":212.310435},{"c":211.19,"h":212.15,"l":210.465,"n":1652,"o":211.99,"t":"2026-10-13T15:05:00Z","v":123907,"vw":211.28303},{"c":210.71,"h":211.16,"l":210.1244,"n":1317,"o":210.86,"t":"2026-10-13T15:10:00Z","v":70372,"vw":210.623119},{"c":212.49,"h":212.7097,"l":210.805,"n":1561,"o":210.83,"t":"2026-10-13T15:15:00Z","v":199964,"vw":212.023582},{"c":212.6619,"h":213.6266,"l":212.62,"n":1983,"o":212.62,"t":"2026-10-13T15:20:00Z","v":124254,"vw":213.203273},{"c":212.8,"h":213.21,"l":212.4,"n":1445,"o":212.755,"t":"2026-10-13T15:25:00Z","v":91461,"vw":212.843398},{"c":213.475,"h":213.66,"l":212.5,"n":1701,"o":212.8,"t":"2026-10-13T15:30:00Z","v":114294,"vw":212.985978},{"c":212.56,"h":213.61,"l":211.985,"n":1635,"o":213.515,"t":"2026-10-13T15:35:00Z","v":89264,"vw":212.573359},{"c":213.28,"h":213.41,"l":212.34,"n":1142,"o":212.52,"t":"2026-10-13T15:40:00Z","v":47840,"vw":212.919969},{"c":213.2,"h":213.92,"l":212.98,"n":1604,"o":213.265,"t":"2026-10-13T15:45:00Z","v":91460,"vw":213.516696},{"c":213.8626,"h":214.2899,"l":213.07,"n":1520,"o":213.145,"t":"2026-10-13T15:50:00Z","v":94331,"vw":213.693954},{"c":214.22,"h":214.59,"l":213.3984,"n":2023,"o":213.87,"t":"2026-10-13T15:55:00Z","v":132792,"vw":213.994849},{"c":214.045,"h":215,"l":213.7494,"n":2062,"o":214.22,"t":"2026-10-13T16:00:00Z","v":143682,"vw":214.406459},{"c":213.065,"h":213.95,"l":212.83,"n":1261,"o":213.95,"t":"2026-10-13T16:05:00Z","v":80454,"vw":213.227224},{"c":213.34,"h":213.6,"l":212.88,"n":990,"o":213.065,"t":"2026-10-13T16:10:00Z","v":130393,"vw":213.338705},{"c":212.8,"h":213.99,"l":212.8,"n":1152,"o":213.43,"t":"2026-10-13T16:15:00Z","v":68719,"vw":213.558307},{"c":213.86,"h":214.3,"l":212.95,"n":909,"o":212.95,"t":"2026-10-13T16:20:00Z","v":54535,"vw":213.679867},{"c":214.085,"h":214.3,"l":213.4164,"n":935,"o":213.9401,"t":"2026-10-13T16:25:00Z","v":104573,"vw":213.792272},{"c":214.33,"h":214.659,"l":213.93,"n":1639,"o":214.0951,"t":"2026-10-13T16:30:00Z","v":343674,"vw":214.320315},{"c":214.035,"h":214.48,"l":213.5,"n":1054,"o":214.33,"t":"2026-10-13T16:35:00Z","v":63595,"vw":213.90674},{"c":214.16,"h":214.4999,"l":213.9347,"n":748,"o":214.1481,"t":"2026-10-13T16:40:00Z","v":34777,"vw":214.308631},{"c":214.75,"h":214.9,"l":213.9,"n":967,"o":214.04,"t":"2026-10-13T16:45:00Z","v":46103,"vw":214.438305},{"c":216,"h":216.25,"l":214.61,"n":3079,"o":214.705,"t":"2026-10-13T16:50:00Z","v":212982,"vw":215.39843},{"c":215.332,"h":216.2,"l":215.22,"n":1815,"o":215.95,"t":"2026-10-13T16:55:00Z","v":135828,"vw":215.789202},{"c":215.41,"h":216.345,"l":215.36,"n":1287,"o":215.46,"t":"2026-10-13T17:00:00Z","v":71477,"vw":215.802053},{"c":215.7,"h":216.245,"l":214.9551,"n":1310,"o":215.385,"t":"2026-10-13T17:05:00Z","v":75341,"vw":215.684363},{"c":215.39,"h":215.76,"l":215.1017,"n":974,"o":215.735,"t":"2026-10-13T17:10:00Z","v":47824,"vw":215.368342},{"c":215.89,"h":216.3699,"l":214.89,"n":1560,"o":215.4417,"t":"2026-10-13T17:15:00Z","v":97815,"vw":215.770852},{"c":215.52,"h":216.3,"l":215.52,"n":1248,"o":215.76,"t":"2026-10-13T17:20:00Z","v":73948,"vw":216.009103},{"c":215.95,"h":216.11,"l":215.29,"n":1041,"o":215.665,"t":"2026-10-13T17:25:00Z","v":70135,"vw":215.736923},{"c":215.95,"h":216.38,"l":215.68,"n":1125,"o":216.1,"t":"2026-10-13T17:30:00Z","v":66379,"vw":216.135482},{"c":216.225,"h":216.225,"l":215.4501,"n":1172,"o":216.09,"t":"2026-10-13T17:35:00Z","v":84210,"vw":215.889816},{"c":216.69,"h":216.76,"l":216.1,"n":1631,"o":216.28,"t":"2026-10-13T17:40:00Z","v":102478,"vw":216.515261},{"c":216.24,"h":217,"l":215.8,"n":1664,"o":216.62,"t":"2026-10-13T17:45:00Z","v":108823,"vw":216.413804},{"c":216.48,"h":216.56,"l":215.97,"n":878,"o":216.15,"t":"2026-10-13T17:50:00Z","v":39887,"vw":216.220932},{"c":217.115,"h":217.3,"l":216.39,"n":1736,"o":216.465,"t":"2026-10-13T17:55:00Z","v":124489,"vw":216.968595},{"c":217.35,"h":217.9,"l":216.89,"n":1661,"o":217.01,"t":"2026-10-13T18:00:00Z","v":156693,"vw":217.40983},{"c":217.35,"h":218,"l":217.011,"n":1678,"o":217.1941,"t":"2026-10-13T18:05:00Z","v":130181,"vw":217.500694},{"c":217.305,"h":217.4399,"l":216.7,"n":1266,"o":217.35,"t":"2026-10-13T18:10:00Z","v":83551,"vw":217.085945},{"c":217.64,"h":217.7,"l":217.05,"n":1273,"o":217.4399,"t":"2026-10-13T18:15:00Z","v":78736,"vw":217.407796},{"c":218.195,"h":218.34,"l":217.625,"n":1732,"o":217.63,"t":"2026-10-13T18:20:00Z","v":108609,"vw":218.047821},{"c":217.495,"h":218.48,"l":216.93,"n":2063,"o":218.25,"t":"2026-10-13T18:25:00Z","v":162141,"vw":217.596416},{"c":217.725,"h":218.3699,"l":217.4,"n":1314,"o":217.58,"t":"2026-10-13T18:30:00Z","v":117354,"vw":217.885022},{"c":217.105,"h":217.7,"l":216.69,"n":1687,"o":217.695,"t":"2026-10-13T18:35:00Z","v":141905,"vw":217.148139},{"c":217.49,"h":217.6,"l":216.78,"n":975,"o":217.21,"t":"2026-10-13T18:40:00Z","v":56040,"vw":217.271861},{"c":217.17,"h":217.7161,"l":216.91,"n":1008,"o":217.51,"t":"2026-10-13T18:45:00Z","v":73547,"vw":217.436525},{"c":217.54,"h":217.68,"l":216.82,"n":1063,"o":217.16,"t":"2026-10-13T18:50:00Z","v":65688,"vw":217.283621},{"c":217.59,"h":217.7731,"l":217.04,"n":1094,"o":217.5,"t":"2026-10-13T18:55:00Z","v":54883,"vw":217.415731},{"c":217.145,"h":217.87,"l":217.06,"n":1215,"o":217.53,"t":"2026-10-13T19:00:00Z","v":77965,"vw":217.339121},{"c":217.522,"h":217.7,"l":216.8566,"n":1111,"o":217.145,"t":"2026-10-13T19:05:00Z","v":64475,"vw":217.292661},{"c":217.689,"h":218,"l":217.4,"n":1230,"o":217.58,"t":"2026-10-13T19:10:00Z","v":85503,"vw":217.766221},{"c":216.7,"h":217.7,"l":216.5401,"n":1799,"o":217.7,"t":"2026-10-13T19:15:00Z","v":95576,"vw":216.951429},{"c":215.305,"h":216.665,"l":215.2295,"n":1793,"o":216.66,"t":"2026-10-13T19:20:00Z","v":119836,"vw":215.874599},{"c":215.88,"h":216.28,"l":215.09,"n":1292,"o":215.31,"t":"2026-10-13T19:25:00Z","v":76340,"vw":215.673244},{"c":216.125,"h":216.33,"l":215.6101,"n":1325,"o":215.96,"t":"2026-10-13T19:30:00Z","v":67836,"vw":216.021279},{"c":215.75,"h":216.18,"l":215.613,"n":1184,"o":216.125,"t":"2026-10-13T19:35:00Z","v":50751,"vw":215.878451},{"c":214.335,"h":215.8572,"l":214.21,"n":2048,"o":215.74,"t":"2026-10-13T19:40:00Z","v":112177,"vw":215.116953},{"c":213.73,"h":214.46,"l":213.59,"n":1997,"o":214.23,"t":"2026-10-13T19:45:00Z","v":145301,"vw":214.036153},{"c":214.8205,"h":215.4,"l":213.61,"n":3212,"o":213.63,"t":"2026-10-13T19:50:00Z","v":189031,"vw":214.910327},{"c":216.26,"h":216.28,"l":214.2505,"n":7833,"o":214.82,"t":"2026-10-13T19:55:00Z","v":776154,"vw":215.304176},{"c":215.5,"h":216.85,"l":214.53,"n":229,"o":216.275,"t":"2026-10-13T20:00:00Z","v":1292484,"vw":216.242609},{"c":215.25,"h":215.8367,"l":215.25,"n":31,"o":215.5,"t":"2026-10-13T20:05:00Z","v":3000,"vw":215.46798},{"c":215.58,"h":215.58,"l":215.25,"n":44,"o":215.56,"t":"2026-10-13T20:10:00Z","v":1674,"vw":215.480192},{"c":215.7,"h":215.7,"l":215.7,"n":25,"o":215.7,"t":"2026-10-13T20:15:00Z","v":342,"vw":215.7},{"c":214.89,"h":215.6,"l":214.89,"n":63,"o":215.6,"t":"2026-10-13T20:20:00Z","v":63261,"vw":215.168287},{"c":215.4059,"h":215.4059,"l":215.4059,"n":3,"o":215.4059,"t":"2026-10-13T20:25:00Z","v":157,"vw":215.4059},{"c":215.0914,"h":215.0914,"l":215,"n":26,"o":215,"t":"2026-10-13T20:30:00Z","v":1351,"vw":215.049855},{"c":215.1,"h":216.25,"l":215.1,"n":15,"o":216.25,"t":"2026-10-13T20:35:00Z","v":1449,"vw":215.826451},{"c":215.206,"h":215.206,"l":215.206,"n":4,"o":215.206,"t":"2026-10-13T20:40:00Z","v":165,"vw":215.206},{"c":215.15,"h":215.15,"l":215.0525,"n":12,"o":215.0525,"t":"2026-10-13T20:45:00Z","v":640,"vw":215.133586},{"c":215,"h":215.02,"l":215,"n":17,"o":215.02,"t":"2026-10-13T20:50:00Z","v":548,"vw":215.011416},{"c":215.3,"h":215.3,"l":215.15,"n":16,"o":215.15,"t":"2026-10-13T20:55:00Z","v":1112,"vw":215.280287},{"c":215.35,"h":215.35,"l":215.35,"n":14,"o":215.35,"t":"2026-10-13T21:00:00Z","v":280,"vw":215.35},{"c":215.33,"h":215.33,"l":215.33,"n":18,"o":215.33,"t":"2026-10-13T21:05:00Z","v":271,"vw":215.33},{"c":215.25,"h":215.25,"l":215.22,"n":15,"o":215.22,"t":"2026-10-13T21:10:00Z","v":531,"vw":215.240901},{"c":215,"h":215.25,"l":215,"n":25,"o":215.22,"t":"2026-10-13T21:15:00Z","v":1400,"vw":215.126842},{"c":215,"h":215,"l":215,"n":5,"o":215,"t":"2026-10-13T21:20:00Z","v":533,"vw":215},{"c":215.2853,"h":215.2853,"l":215.2853,"n":4,"o":215.2853,"t":"2026-10-13T21:25:00Z","v":293,"vw":215.2853},{"c":215,"h":215,"l":215,"n":7,"o":215,"t":"2026-10-13T21:30:00Z","v":179,"vw":215},{"c":215,"h":215.25,"l":215,"n":16,"o":215.25,"t":"2026-10-13T21:50:00Z","v":639,"vw":215.0625},{"c":215,"h":215,"l":215,"n":10,"o":215,"t":"2026-10-13T21:55:00Z","v":243,"vw":215},{"c":215.08,"h":215.08,"l":215.08,"n":4,"o":215.08,"t":"2026-10-13T22:00:00Z","v":222,"vw":215.08},{"c":215.38,"h":215.38,"l":215.27,"n":13,"o":215.27,"t":"2026-10-13T22:10:00Z","v":622,"vw":215.292177},{"c":215.29,"h":215.29,"l":215.29,"n":4,"o":215.29,"t":"2026-10-13T22:15:00Z","v":502,"vw":215.29},{"c":215.2958,"h":215.2958,"l":215.2958,"n":13,"o":215.2958,"t":"2026-10-13T22:20:00Z","v":142,"vw":215.2958},{"c":215.1,"h":215.1,"l":215.0542,"n":21,"o":215.0542,"t":"2026-10-13T22:25:00Z","v":644,"vw":215.061846},{"c":215.0542,"h":215.35,"l":215.0542,"n":12,"o":215.35,"t":"2026-10-13T22:30:00Z","v":866,"vw":215.210337},{"c":215.21,"h":215.2958,"l":215.21,"n":14,"o":215.2958,"t":"2026-10-13T22:35:00Z","v":768,"vw":215.259029},{"c":215.2,"h":215.2,"l":215.2,"n":5,"o":215.2,"t":"2026-10-13T22:40:00Z","v":719,"vw":215.2},{"c":215.338,"h":215.338,"l":215.338,"n":6,"o":215.338,"t":"2026-10-13T22:45:00Z","v":205,"vw":215.338},{"c":215.25,"h":215.25,"l":215.22,"n":14,"o":215.22,"t":"2026-10-13T22:50:00Z","v":485,"vw":215.240501},{"c":215.33,"h":215.33,"l":215.3,"n":5,"o":215.3,"t":"2026-10-13T22:55:00Z","v":1103,"vw":215.327273},{"c":215.32,"h":215.32,"l":215.3,"n":2,"o":215.3,"t":"2026-10-13T23:00:00Z","v":996,"vw":215.31004},{"c":215.54,"h":215.54,"l":215.25,"n":32,"o":215.25,"t":"2026-10-13T23:10:00Z","v":2541,"vw":215.322969},{"c":215.59,"h":215.59,"l":215.59,"n":17,"o":215.59,"t":"2026-10-13T23:15:00Z","v":466,"vw":215.59},{"c":215.6,"h":215.6,"l":215.25,"n":13,"o":215.25,"t":"2026-10-13T23:20:00Z","v":581,"vw":215.337065},{"c":215.15,"h":215.25,"l":215.15,"n":7,"o":215.25,"t":"2026-10-13T23:25:00Z","v":4944,"vw":215.171423},{"c":215.26,"h":215.26,"l":215.26,"n":2,"o":215.26,"t":"2026-10-13T23:30:00Z","v":224,"vw":215.26},{"c":215.15,"h":215.15,"l":215.15,"n":3,"o":215.15,"t":"2026-10-13T23:35:00Z","v":121,"vw":215.15},{"c":215.8399,"h":215.8399,"l":215.8399,"n":3,"o":215.8399,"t":"2026-10-13T23:40:00Z","v":205,"vw":215.8399},{"c":215.82,"h":215.82,"l":215.82,"n":3,"o":215.82,"t":"2026-10-13T23:50:00Z","v":2049,"vw":215.82},{"c":213.57,"h":216.73,"l":213,"n":1005,"o":216.59,"t":"2026-10-14T08:00:00Z","v":22686,"vw":214.95748},{"c":214.61,"h":214.61,"l":214.61,"n":7,"o":214.61,"t":"2026-10-14T08:05:00Z","v":125,"vw":214.61},{"c":214.08,"h":214.08,"l":214.08,"n":10,"o":214.08,"t":"2026-10-14T08:10:00Z","v":127,"vw":214.08},{"c":214.82,"h":214.82,"l":214.8,"n":13,"o":214.8,"t":"2026-10-14T08:20:00Z","v":854,"vw":214.803333},{"c":215.08,"h":215.08,"l":215.08,"n":3,"o":215.08,"t":"2026-10-14T08:25:00Z","v":149,"vw":215.08},{"c":214.55,"h":214.55,"l":214.44,"n":13,"o":214.44,"t":"2026-10-14T08:40:00Z","v":313,"vw":214.493659},{"c":213.8,"h":213.8233,"l":213.8,"n":7,"o":213.8233,"t":"2026-10-14T08:55:00Z","v":939,"vw":213.810858},{"c":213.9,"h":213.9,"l":213.9,"n":3,"o":213.9,"t":"2026-10-14T09:10:00Z","v":191,"vw":213.9},{"c":214.3,"h":214.32,"l":214.3,"n":10,"o":214.32,"t":"2026-10-14T09:20:00Z","v":769,"vw":214.302841},{"c":214.958,"h":214.958,"l":214.8,"n":37,"o":214.8,"t":"2026-10-14T09:30:00Z","v":1051,"vw":214.828265},{"c":214.7,"h":214.7,"l":214.7,"n":3,"o":214.7,"t":"2026-10-14T09:35:00Z","v":143,"vw":214.7},{"c":214.9,"h":214.9,"l":214.7126,"n":7,"o":214.7126,"t":"2026-10-14T09:40:00Z","v":1186,"vw":214.884119},{"c":214.89,"h":214.89,"l":214.76,"n":14,"o":214.81,"t":"2026-10-14T09:45:00Z","v":673,"vw":214.813299},{"c":215.12,"h":215.12,"l":215.12,"n":8,"o":215.12,"t":"2026-10-14T09:50:00Z","v":131,"vw":215.12},{"c":215.11,"h":215.15,"l":215.11,"n":19,"o":215.15,"t":"2026-10-14T09:55:00Z","v":548,"vw":215.139975},{"c":215.17,"h":215.17,"l":215.17,"n":1,"o":215.17,"t":"2026-10-14T10:00:00Z","v":100,"vw":215.17},{"c":215.2,"h":215.2,"l":215.19,"n":7,"o":215.19,"t":"2026-10-14T10:05:00Z","v":711,"vw":215.198547},{"c":215.56,"h":215.77,"l":215.01,"n":21,"o":215.03,"t":"2026-10-14T10:15:00Z","v":1184,"vw":215.236757},{"c":215.8,"h":215.8,"l":215.65,"n":21,"o":215.65,"t":"2026-10-14T10:20:00Z","v":1686,"vw":215.782353},{"c":215.8,"h":215.83,"l":215.76,"n":14,"o":215.76,"t":"2026-10-14T10:25:00Z","v":799,"vw":215.808},{"c":215.91,"h":215.98,"l":215.91,"n":30,"o":215.98,"t":"2026-10-14T10:30:00Z","v":749,"vw":215.954122},{"c":215.31,"h":215.31,"l":215.31,"n":7,"o":215.31,"t":"2026-10-14T10:35:00Z","v":188,"vw":215.31},{"c":215.95,"h":215.95,"l":215.95,"n":4,"o":215.95,"t":"2026-10-14T10:40:00Z","v":107,"vw":215.95},{"c":215.81,"h":215.81,"l":215.81,"n":17,"o":215.81,"t":"2026-10-14T10:55:00Z","v":354,"vw":215.81},{"c":216.34,"h":216.34,"l":215.8,"n":30,"o":215.8,"t":"2026-10-14T11:00:00Z","v":795,"vw":216.194253},{"c":216.66,"h":217,"l":216.2745,"n":77,"o":216.321,"t":"2026-10-14T11:05:00Z","v":3013,"vw":216.734606},{"c":216.9,"h":217.02,"l":216.9,"n":39,"o":217.02,"t":"2026-10-14T11:10:00Z","v":839,"vw":216.94918},{"c":217.1,"h":217.1,"l":216.5,"n":23,"o":216.7,"t":"2026-10-14T11:15:00Z","v":877,"vw":216.684211},{"c":216.5446,"h":216.9312,"l":216.4,"n":37,"o":216.9312,"t":"2026-10-14T11:20:00Z","v":1248,"vw":216.506256},{"c":216.56,"h":216.89,"l":216.55,"n":28,"o":216.89,"t":"2026-10-14T11:25:00Z","v":1995,"vw":216.628125},{"c":215.94,"h":216.3,"l":215.94,"n":81,"o":216.2551,"t":"2026-10-14T11:30:00Z","v":2276,"vw":216.126433},{"c":216.05,"h":216.05,"l":215.99,"n":43,"o":215.99,"t":"2026-10-14T11:35:00Z","v":1159,"vw":216.011957},{"c":216.0979,"h":216.0979,"l":216.0979,"n":4,"o":216.0979,"t":"2026-10-14T11:40:00Z","v":334,"vw":216.0979},{"c":216.33,"h":216.33,"l":216.17,"n":33,"o":216.3,"t":"2026-10-14T11:45:00Z","v":800,"vw":216.264706},{"c":216.654,"h":216.654,"l":216.1685,"n":63,"o":216.3,"t":"2026-10-14T11:50:00Z","v":4284,"vw":216.405908},{"c":216.5,"h":216.5,"l":216.45,"n":10,"o":216.45,"t":"2026-10-14T11:55:00Z","v":659,"vw":216.491667},{"c":216.68,"h":216.68,"l":216.67,"n":20,"o":216.67,"t":"2026-10-14T12:00:00Z","v":1391,"vw":216.679065},{"c":217.32,"h":217.32,"l":216.9,"n":103,"o":216.9,"t":"2026-10-14T12:05:00Z","v":21841,"vw":217.0263},{"c":217.5741,"h":217.77,"l":217.32,"n":113,"o":217.5,"t":"2026-10-14T12:10:00Z","v":5123,"vw":217.530345},{"c":217.31,"h":217.34,"l":217.26,"n":60,"o":217.34,"t":"2026-10-14T12:15:00Z","v":2247,"vw":217.30255},{"c":217.5,"h":217.5,"l":217.5,"n":11,"o":217.5,"t":"2026-10-14T12:20:00Z","v":256,"vw":217.5},{"c":217.9,"h":217.9551,"l":217.5,"n":85,"o":217.5,"t":"2026-10-14T12:25:00Z","v":4688,"vw":217.846227},{"c":216.4904,"h":217.32,"l":215.5,"n":235,"o":217.32,"t":"2026-10-14T12:30:00Z","v":8392,"vw":216.317563},{"c":215.4,"h":215.65,"l":215.0097,"n":259,"o":215.65,"t":"2026-10-14T12:35:00Z","v":7728,"vw":215.374793},{"c":215.2,"h":215.67,"l":215,"n":158,"o":215.52,"t":"2026-10-14T12:40:00Z","v":8489,"vw":215.378582},{"c":214.76,"h":215.24,"l":214.4969,"n":215,"o":215.03,"t":"2026-10-14T12:45:00Z","v":9311,"vw":214.998346},{"c":215.0378,"h":215.05,"l":214.5,"n":89,"o":215,"t":"2026-10-14T12:50:00Z","v":3036,"vw":214.950287},{"c":214,"h":214.62,"l":214,"n":151,"o":214.62,"t":"2026-10-14T12:55:00Z","v":4873,"vw":214.224761},{"c":214.4225,"h":214.5,"l":213.77,"n":152,"o":213.9115,"t":"2026-10-14T13:00:00Z","v":4740,"vw":214.192929},{"c":214.5,"h":214.99,"l":214.22,"n":186,"o":214.22,"t":"2026-10-14T13:05:00Z","v":15618,"vw":214.637503},{"c":215.3,"h":215.36,"l":214.5975,"n":116,"o":214.5975,"t":"2026-10-14T13:10:00Z","v":6646,"vw":214.995902},{"c":215,"h":215,"l":214.65,"n":79,"o":215,"t":"2026-10-14T13:15:00Z","v":3442,"vw":214.918331},{"c":215,"h":215.3,"l":214.9,"n":97,"o":215,"t":"2026-10-14T13:20:00Z","v":3986,"vw":214.989442},{"c":217.57,"h":217.95,"l":214.8,"n":385,"o":215.02,"t":"2026-10-14T13:25:00Z","v":24555,"vw":216.879325},{"c":219.465,"h":220.22,"l":213.0305,"n":8515,"o":217.49,"t":"2026-10-14T13:30:00Z","v":510284,"vw":217.250962},{"c":221,"h":222.48,"l":219.0301,"n":9146,"o":219.33,"t":"2026-10-14T13:35:00Z","v":606119,"vw":220.824537},{"c":219.2,"h":221.34,"l":217.1342,"n":6345,"o":220.7447,"t":"2026-10-14T13:40:00Z","v":364135,"vw":219.107037},{"c":218.54,"h":220.17,"l":217.5,"n":5016,"o":219.09,"t":"2026-10-14T13:45:00Z","v":261351,"vw":218.852034},{"c":215.205,"h":219.02,"l":213.79,"n":6241,"o":218.69,"t":"2026-10-14T13:50:00Z","v":336386,"vw":215.700363},{"c":211.73,"h":215.32,"l":211.24,"n":6305,"o":215.32,"t":"2026-10-14T13:55:00Z","v":346684,"vw":212.755583},{"c":213.16,"h":214.97,"l":211.51,"n":4486,"o":211.72,"t":"2026-10-14T14:00:00Z","v":274777,"vw":213.654171},{"c":213.28,"h":213.93,"l":211.6001,"n":3017,"o":213,"t":"2026-10-14T14:05:00Z","v":175092,"vw":212.901146},{"c":214.21,"h":214.67,"l":212.8,"n":2490,"o":213.285,"t":"2026-10-14T14:10:00Z","v":132203,"vw":213.838329},{"c":213.82,"h":215.6999,"l":213.425,"n":2863,"o":214.08,"t":"2026-10-14T14:15:00Z","v":180990,"vw":214.622231},{"c":214.74,"h":214.9395,"l":213.64,"n":1718,"o":213.71,"t":"2026-10-14T14:20:00Z","v":104612,"vw":214.266704},{"c":214.71,"h":214.9,"l":214,"n":1885,"o":214.695,"t":"2026-10-14T14:25:00Z","v":101332,"vw":214.506371},{"c":214.83,"h":216.05,"l":214.09,"n":2548,"o":214.6421,"t":"2026-10-14T14:30:00Z","v":145022,"vw":215.349229},{"c":215.335,"h":215.51,"l":214.88,"n":1330,"o":215.02,"t":"2026-10-14T14:35:00Z","v":56086,"vw":215.232918},{"c":215.58,"h":215.62,"l":214.63,"n":1604,"o":215.18,"t":"2026-10-14T14:40:00Z","v":84548,"vw":215.133055},{"c":215.61,"h":216.18,"l":215.3285,"n":1943,"o":215.58,"t":"2026-10-14T14:45:00Z","v":455184,"vw":215.782639},{"c":215.9764,"h":216.1999,"l":214.8635,"n":1843,"o":215.73,"t":"2026-10-14T14:50:00Z","v":112934,"vw":215.778174},{"c":216.345,"h":217.51,"l":215.6201,"n":2934,"o":215.99,"t":"2026-10-14T14:55:00Z","v":278676,"vw":216.993056},{"c":216.17,"h":216.89,"l":215.76,"n":1705,"o":216.345,"t":"2026-10-14T15:00:00Z","v":91292,"vw":216.181165},{"c":216.86,"h":217.2,"l":216.153,"n":1780,"o":216.35,"t":"2026-10-14T15:05:00Z","v":88373,"vw":216.844983},{"c":216.0801,"h":217.03,"l":215.47,"n":1704,"o":217,"t":"2026-10-14T15:10:00Z","v":116695,"vw":216.195152},{"c":217.835,"h":218.03,"l":216.16,"n":2363,"o":216.1876,"t":"2026-10-14T15:15:00Z","v":142135,"vw":217.339992},{"c":218.865,"h":219.42,"l":217.69,"n":3076,"o":217.85,"t":"2026-10-14T15:20:00Z","v":201484,"vw":218.479969},{"c":219.54,"h":220.07,"l":218.81,"n":3426,"o":219,"t":"2026-10-14T15:25:00Z","v":278248,"vw":219.627973},{"c":218.825,"h":219.67,"l":218.54,"n":2275,"o":219.6,"t":"2026-10-14T15:30:00Z","v":131094,"vw":219.104444},{"c":217.34,"h":219,"l":217.02,"n":2649,"o":218.8,"t":"2026-10-14T15:35:00Z","v":152046,"vw":217.986185},{"c":218.54,"h":218.6799,"l":217.29,"n":1909,"o":217.5,"t":"2026-10-14T15:40:00Z","v":111881,"vw":218.095225},{"c":218.93,"h":219.3296,"l":218.46,"n":1900,"o":218.5194,"t":"2026-10-14T15:45:00Z","v":220437,"vw":218.890714},{"c":220.6,"h":220.6,"l":218.85,"n":3044,"o":218.91,"t":"2026-10-14T15:50:00Z","v":177573,"vw":219.800442},{"c":219.4499,"h":221.12,"l":219.11,"n":3206,"o":220.54,"t":"2026-10-14T15:55:00Z","v":214115,"vw":220.300866},{"c":218.035,"h":219.73,"l":217.96,"n":2242,"o":219.45,"t":"2026-10-14T16:00:00Z","v":139485,"vw":218.673465},{"c":218.8842,"h":219.44,"l":217.91,"n":1952,"o":218.035,"t":"2026-10-14T16:05:00Z","v":130979,"vw":218.649054},{"c":219.66,"h":219.74,"l":218.3327,"n":1755,"o":218.93,"t":"2026-10-14T16:10:00Z","v":128837,"vw":218.963148},{"c":219.91,"h":220,"l":219.3,"n":1916,"o":219.6263,"t":"2026-10-14T16:15:00Z","v":117363,"vw":219.683299},{"c":219.28,"h":219.99,"l":218.535,"n":1800,"o":219.8412,"t":"2026-10-14T16:20:00Z","v":108297,"vw":219.119375},{"c":219.34,"h":220.4,"l":218.881,"n":2573,"o":219.28,"t":"2026-10-14T16:25:00Z","v":168478,"vw":219.87738},{"c":219.15,"h":219.77,"l":218.66,"n":1302,"o":219.38,"t":"2026-10-14T16:30:00Z","v":77834,"vw":219.183},{"c":220.2999,"h":220.45,"l":218.99,"n":1560,"o":219.08,"t":"2026-10-14T16:35:00Z","v":130252,"vw":219.811238},{"c":221.7399,"h":221.7399,"l":219.9001,"n":2190,"o":220.3,"t":"2026-10-14T16:40:00Z","v":154078,"vw":220.620188},{"c":221.74,"h":222.48,"l":221.521,"n":3418,"o":221.65,"t":"2026-10-14T16:45:00Z","v":301953,"vw":222.050134},{"c":221.96,"h":222.73,"l":221.1,"n":2811,"o":221.64,"t":"2026-10-14T16:50:00Z","v":221410,"vw":222.030347},{"c":222.92,"h":223.2,"l":221.74,"n":2553,"o":222.04,"t":"2026-10-14T16:55:00Z","v":168505,"vw":222.473902},{"c":223.87,"h":224.1,"l":222.65,"n":3260,"o":222.92,"t":"2026-10-14T17:00:00Z","v":254928,"vw":223.574894},{"c":224.2703,"h":224.5,"l":222.8399,"n":3354,"o":223.91,"t":"2026-10-14T17:05:00Z","v":255305,"vw":223.697108},{"c":223.58,"h":224.4,"l":223.55,"n":2509,"o":224.3595,"t":"2026-10-14T17:10:00Z","v":157047,"vw":224.024468},{"c":223.1786,"h":224.03,"l":223.01,"n":1863,"o":223.65,"t":"2026-10-14T17:15:00Z","v":107092,"vw":223.472252},{"c":223.91,"h":224.15,"l":222.5,"n":2728,"o":223.02,"t":"2026-10-14T17:20:00Z","v":199064,"vw":223.280035},{"c":223.8,"h":224.28,"l":223.57,"n":1873,"o":223.969,"t":"2026-10-14T17:25:00Z","v":97070,"vw":223.888436},{"c":224.05,"h":224.9,"l":223.5934,"n":3196,"o":223.64,"t":"2026-10-14T17:30:00Z","v":248035,"vw":224.403969},{"c":223.19,"h":224.16,"l":222.6612,"n":2347,"o":223.92,"t":"2026-10-14T17:35:00Z","v":147198,"vw":223.377276},{"c":223.2837,"h":223.47,"l":222.5,"n":1974,"o":223.15,"t":"2026-10-14T17:40:00Z","v":96704,"vw":223.030171},{"c":223.415,"h":223.48,"l":222.8911,"n":1315,"o":223.33,"t":"2026-10-14T17:45:00Z","v":49744,"vw":223.190414},{"c":223.34,"h":223.5,"l":222.9324,"n":1893,"o":223.35,"t":"2026-10-14T17:50:00Z","v":71741,"vw":223.236771},{"c":224.04,"h":224.1,"l":222.5487,"n":2343,"o":223.26,"t":"2026-10-14T17:55:00Z","v":114141,"vw":223.425599},{"c":224.06,"h":224.2,"l":223.6201,"n":1870,"o":224.17,"t":"2026-10-14T18:00:00Z","v":83749,"vw":223.986368},{"c":223.53,"h":224.4499,"l":223.3,"n":1924,"o":223.96,"t":"2026-10-14T18:05:00Z","v":116614,"vw":223.882228},{"c":223.8675,"h":224.18,"l":223.2691,"n":1465,"o":223.52,"t":"2026-10-14T18:10:00Z","v":60786,"vw":223.694714},{"c":223.48,"h":223.9499,"l":223.2589,"n":1534,"o":223.87,"t":"2026-10-14T18:15:00Z","v":96154,"vw":223.651997},{"c":224.55,"h":224.76,"l":223.3,"n":2339,"o":223.5,"t":"2026-10-14T18:20:00Z","v":147946,"vw":224.122592},{"c":224.632,"h":224.76,"l":224.33,"n":1532,"o":224.55,"t":"2026-10-14T18:25:00Z","v":69672,"vw":224.523871},{"c":224.79,"h":224.86,"l":224.21,"n":1747,"o":224.58,"t":"2026-10-14T18:30:00Z","v":81769,"vw":224.561759},{"c":224.095,"h":224.85,"l":224.001,"n":1904,"o":224.72,"t":"2026-10-14T18:35:00Z","v":105904,"vw":224.473896},{"c":224.735,"h":225.1944,"l":224,"n":3560,"o":224.12,"t":"2026-10-14T18:40:00Z","v":199714,"vw":224.773458},{"c":225.075,"h":225.38,"l":224.62,"n":2658,"o":224.74,"t":"2026-10-14T18:45:00Z","v":171030,"vw":225.092073},{"c":225.065,"h":225.36,"l":224.66,"n":2445,"o":225.14,"t":"2026-10-14T18:50:00Z","v":148485,"vw":225.035061},{"c":225.79,"h":225.99,"l":224.8804,"n":3025,"o":225.0675,"t":"2026-10-14T18:55:00Z","v":160446,"vw":225.54303},{"c":224.82,"h":225.77,"l":224.4543,"n":3069,"o":225.77,"t":"2026-10-14T19:00:00Z","v":165165,"vw":225.039251},{"c":224.635,"h":224.9,"l":224.05,"n":2883,"o":224.755,"t":"2026-10-14T19:05:00Z","v":191810,"vw":224.36801},{"c":225.3,"h":225.375,"l":224.52,"n":1968,"o":224.52,"t":"2026-10-14T19:10:00Z","v":109126,"vw":224.915247},{"c":225.38,"h":225.52,"l":224.7459,"n":2760,"o":225.31,"t":"2026-10-14T19:15:00Z","v":164470,"vw":225.11267},{"c":226.33,"h":226.68,"l":225.27,"n":3521,"o":225.37,"t":"2026-10-14T19:20:00Z","v":192240,"vw":226.060604},{"c":226.0499,"h":227.09,"l":225.93,"n":4171,"o":226.29,"t":"2026-10-14T19:25:00Z","v":331115,"vw":226.788842},{"c":226.82,"h":226.82,"l":225.81,"n":2964,"o":226.03,"t":"2026-10-14T19:30:00Z","v":176113,"vw":226.333567},{"c":224.325,"h":226.8299,"l":223.7008,"n":4543,"o":226.82,"t":"2026-10-14T19:35:00Z","v":305159,"vw":224.888825},{"c":224.135,"h":225.56,"l":223.79,"n":3009,"o":224.29,"t":"2026-10-14T19:40:00Z","v":174991,"vw":224.50557},{"c":224.3,"h":224.4653,"l":223.65,"n":2807,"o":224.03,"t":"2026-10-14T19:45:00Z","v":163766,"vw":224.076501},{"c":225.52,"h":225.9,"l":224.26,"n":4553,"o":224.43,"t":"2026-10-14T19:50:00Z","v":260139,"vw":225.07059},{"c":226.345,"h":226.75,"l":223.7601,"n":13006,"o":225.52,"t":"2026-10-14T19:55:00Z","v":1100094,"vw":225.185102},{"c":225.48,"h":227.01,"l":225.01,"n":611,"o":226.38,"t":"2026-10-14T20:00:00Z","v":1294027,"vw":226.291543},{"c":225.4,"h":226.3,"l":225.2,"n":171,"o":225.2,"t":"2026-10-14T20:05:00Z","v":6335,"vw":226.019619},{"c":225.65,"h":226.3,"l":225.36,"n":115,"o":225.4999,"t":"2026-10-14T20:10:00Z","v":128690,"vw":226.285484},{"c":225.3972,"h":225.3972,"l":225.36,"n":33,"o":225.37,"t":"2026-10-14T20:15:00Z","v":1338,"vw":225.381657},{"c":225.5998,"h":225.6,"l":225.3611,"n":59,"o":225.3611,"t":"2026-10-14T20:20:00Z","v":2559,"vw":225.51294},{"c":225.8,"h":225.8,"l":225.5522,"n":66,"o":225.5729,"t":"2026-10-14T20:25:00Z","v":1924,"vw":225.598248},{"c":225.36,"h":225.78,"l":225.36,"n":81,"o":225.78,"t":"2026-10-14T20:30:00Z","v":4183,"vw":225.59164},{"c":225.7,"h":225.7,"l":225.4,"n":32,"o":225.513,"t":"2026-10-14T20:35:00Z","v":20824,"vw":225.471764},{"c":225.2305,"h":225.4416,"l":225.01,"n":99,"o":225.4416,"t":"2026-10-14T20:40:00Z","v":9265,"vw":225.285844},{"c":225.25,"h":226.3,"l":225.08,"n":79,"o":225.08,"t":"2026-10-14T20:45:00Z","v":2844,"vw":225.567443},{"c":225.1797,"h":225.5,"l":225.1797,"n":24,"o":225.5,"t":"2026-10-14T20:50:00Z","v":983,"vw":225.291908},{"c":225.0822,"h":225.3,"l":225.0822,"n":8,"o":225.3,"t":"2026-10-14T20:55:00Z","v":367,"vw":225.16932},{"c":225.03,"h":225.2,"l":225.01,"n":71,"o":225.16,"t":"2026-10-14T21:00:00Z","v":2171,"vw":225.128986},{"c":224.862,"h":225,"l":224.862,"n":24,"o":225,"t":"2026-10-14T21:05:00Z","v":957,"vw":224.974222},{"c":224.9353,"h":225.16,"l":224.862,"n":36,"o":224.862,"t":"2026-10-14T21:10:00Z","v":1337,"vw":224.938545},{"c":224.9,"h":225,"l":224.81,"n":43,"o":225,"t":"2026-10-14T21:15:00Z","v":1626,"vw":224.848739},{"c":225.01,"h":225.01,"l":224.975,"n":39,"o":224.975,"t":"2026-10-14T21:20:00Z","v":3146,"vw":224.99897},{"c":224.8058,"h":224.94,"l":224.8058,"n":59,"o":224.94,"t":"2026-10-14T21:25:00Z","v":2516,"vw":224.892538},{"c":224.8,"h":224.8,"l":224.5891,"n":18,"o":224.5891,"t":"2026-10-14T21:30:00Z","v":441,"vw":224.719071},{"c":224.6367,"h":224.6367,"l":224.6367,"n":16,"o":224.6367,"t":"2026-10-14T21:40:00Z","v":417,"vw":224.6367},{"c":224.55,"h":224.63,"l":224.51,"n":48,"o":224.51,"t":"2026-10-14T21:45:00Z","v":1384,"vw":224.544657},{"c":224.7,"h":224.7555,"l":224.57,"n":30,"o":224.57,"t":"2026-10-14T21:50:00Z","v":815,"vw":224.687519},{"c":225,"h":225,"l":224.6619,"n":69,"o":224.8113,"t":"2026-10-14T21:55:00Z","v":1594,"vw":224.754923},{"c":225,"h":225.6598,"l":225,"n":67,"o":225.6598,"t":"2026-10-14T22:00:00Z","v":1346,"vw":225.167756},{"c":225.08,"h":225.2,"l":225.08,"n":21,"o":225.2,"t":"2026-10-14T22:05:00Z","v":330,"vw":225.14},{"c":224.8,"h":224.8,"l":224.8,"n":13,"o":224.8,"t":"2026-10-14T22:10:00Z","v":223,"vw":224.8},{"c":224.0907,"h":224.7757,"l":224.0907,"n":63,"o":224.7757,"t":"2026-10-14T22:15:00Z","v":4781,"vw":224.54194},{"c":224.4,"h":224.45,"l":224.01,"n":67,"o":224.0775,"t":"2026-10-14T22:20:00Z","v":5461,"vw":224.225158},{"c":224.41,"h":224.45,"l":224.38,"n":40,"o":224.45,"t":"2026-10-14T22:25:00Z","v":2097,"vw":224.424162},{"c":224.5,"h":224.51,"l":224.42,"n":30,"o":224.51,"t":"2026-10-14T22:30:00Z","v":2748,"vw":224.463633},{"c":224.01,"h":224.2,"l":224.01,"n":60,"o":224.2,"t":"2026-10-14T22:35:00Z","v":2646,"vw":224.056999},{"c":224,"h":224.1216,"l":223.74,"n":186,"o":224.02,"t":"2026-10-14T22:40:00Z","v":7569,"vw":223.9698},{"c":224.11,"h":224.75,"l":224.01,"n":41,"o":224.01,"t":"2026-10-14T22:45:00Z","v":1759,"vw":224.627583},{"c":224.829,"h":224.829,"l":224.75,"n":25,"o":224.75,"t":"2026-10-14T22:50:00Z","v":386,"vw":224.781474},{"c":224.95,"h":225,"l":224.2987,"n":33,"o":224.2987,"t":"2026-10-14T22:55:00Z","v":1202,"vw":224.775263},{"c":224.6634,"h":225.2847,"l":224.15,"n":99,"o":224.231,"t":"2026-10-14T23:00:00Z","v":1951,"vw":224.638378},{"c":224.87,"h":225.17,"l":224.87,"n":28,"o":225.17,"t":"2026-10-14T23:05:00Z","v":1662,"vw":225.142727},{"c":224.6,"h":224.99,"l":224.6,"n":72,"o":224.61,"t":"2026-10-14T23:20:00Z","v":4159,"vw":224.883495},{"c":224.85,"h":224.94,"l":224.6478,"n":21,"o":224.94,"t":"2026-10-14T23:25:00Z","v":496,"vw":224.814038},{"c":224.639,"h":224.639,"l":224.62,"n":10,"o":224.62,"t":"2026-10-14T23:30:00Z","v":912,"vw":224.626333},{"c":224.5,"h":224.9,"l":224.5,"n":65,"o":224.7817,"t":"2026-10-14T23:35:00Z","v":2577,"vw":224.769091},{"c":224.3314,"h":224.65,"l":224.15,"n":74,"o":224.52,"t":"2026-10-14T23:40:00Z","v":5031,"vw":224.381437},{"c":224.7,"h":224.7,"l":224.22,"n":47,"o":224.5931,"t":"2026-10-14T23:45:00Z","v":2151,"vw":224.372212},{"c":224.732,"h":224.732,"l":224.5,"n":30,"o":224.5,"t":"2026-10-14T23:50:00Z","v":1801,"vw":224.612465},{"c":224.04,"h":224.7451,"l":224,"n":113,"o":224.5,"t":"2026-10-14T23:55:00Z","v":7089,"vw":224.155859},{"c":220.8,"h":225.33,"l":220.01,"n":1559,"o":224.2672,"t":"2026-10-15T08:00:00Z","v":34005,"vw":223.120891},{"c":221.3341,"h":224.6,"l":220.4,"n":176,"o":220.8,"t":"2026-10-15T08:05:00Z","v":4578,"vw":222.105407},{"c":221.04,"h":221.04,"l":220.61,"n":113,"o":220.8,"t":"2026-10-15T08:10:00Z","v":4160,"vw":220.777031},{"c":221.5,"h":221.5,"l":221.1,"n":51,"o":221.11,"t":"2026-10-15T08:15:00Z","v":1017,"vw":221.352576},{"c":220.86,"h":221,"l":220.7,"n":57,"o":221,"t":"2026-10-15T08:20:00Z","v":1475,"vw":220.859946},{"c":221.5,"h":221.5,"l":220.99,"n":41,"o":220.99,"t":"2026-10-15T08:25:00Z","v":1676,"vw":221.132475},{"c":221.99,"h":221.99,"l":220.82,"n":60,"o":220.82,"t":"2026-10-15T08:30:00Z","v":3230,"vw":221.876512},{"c":222.94,"h":223,"l":222.76,"n":55,"o":222.76,"t":"2026-10-15T08:35:00Z","v":3945,"vw":222.930405},{"c":223.7,"h":223.7,"l":223.5,"n":22,"o":223.5,"t":"2026-10-15T08:40:00Z","v":1202,"vw":223.544248},{"c":223.74,"h":223.74,"l":223.31,"n":38,"o":223.73,"t":"2026-10-15T08:45:00Z","v":1144,"vw":223.549781},{"c":223.65,"h":223.65,"l":223.65,"n":34,"o":223.65,"t":"2026-10-15T08:50:00Z","v":335,"vw":223.65},{"c":223,"h":223,"l":223,"n":8,"o":223,"t":"2026-10-15T08:55:00Z","v":340,"vw":223},{"c":223.08,"h":223.08,"l":223.08,"n":7,"o":223.08,"t":"2026-10-15T09:05:00Z","v":126,"vw":223.08},{"c":223.84,"h":223.84,"l":223.34,"n":23,"o":223.35,"t":"2026-10-15T09:10:00Z","v":655,"vw":223.451266},{"c":223.73,"h":223.73,"l":223.44,"n":18,"o":223.44,"t":"2026-10-15T09:15:00Z","v":772,"vw":223.663077},{"c":223.16,"h":223.2,"l":223.16,"n":12,"o":223.1671,"t":"2026-10-15T09:25:00Z","v":497,"vw":223.173902},{"c":223.35,"h":223.35,"l":223.12,"n":28,"o":223.12,"t":"2026-10-15T09:30:00Z","v":4372,"vw":223.152459},{"c":223.47,"h":223.47,"l":223.47,"n":3,"o":223.47,"t":"2026-10-15T10:00:00Z","v":152,"vw":223.47},{"c":223.09,"h":223.54,"l":222,"n":452,"o":223.54,"t":"2026-10-15T10:10:00Z","v":7086,"vw":222.829629},{"c":222.59,"h":222.65,"l":222.52,"n":24,"o":222.65,"t":"2026-10-15T10:15:00Z","v":582,"vw":222.586667},{"c":221.99,"h":222.75,"l":221.87,"n":58,"o":222.75,"t":"2026-10-15T10:20:00Z","v":3188,"vw":222.109585},{"c":221.66,"h":221.66,"l":221.66,"n":6,"o":221.66,"t":"2026-10-15T10:25:00Z","v":528,"vw":221.66},{"c":222,"h":222,"l":221.75,"n":75,"o":222,"t":"2026-10-15T10:30:00Z","v":2226,"vw":221.894943},{"c":222,"h":222.87,"l":222,"n":10,"o":222.87,"t":"2026-10-15T10:35:00Z","v":378,"vw":222.29},{"c":222,"h":222.52,"l":221.97,"n":68,"o":222.17,"t":"2026-10-15T10:40:00Z","v":6344,"vw":222.112193},{"c":221.02,"h":221.86,"l":221,"n":152,"o":221.86,"t":"2026-10-15T10:45:00Z","v":2990,"vw":221.465385},{"c":221.1,"h":221.1551,"l":221.1,"n":18,"o":221.1551,"t":"2026-10-15T10:50:00Z","v":1183,"vw":221.105009},{"c":221.5,"h":221.6,"l":221.5,"n":73,"o":221.5,"t":"2026-10-15T10:55:00Z","v":4050,"vw":221.513784},{"c":220.28,"h":222,"l":220.28,"n":259,"o":221.95,"t":"2026-10-15T11:00:00Z","v":6333,"vw":221.110898},{"c":220.6,"h":220.99,"l":220.01,"n":241,"o":220.28,"t":"2026-10-15T11:05:00Z","v":6596,"vw":220.348713},{"c":221,"h":221.76,"l":220.5701,"n":87,"o":221,"t":"2026-10-15T11:10:00Z","v":4886,"vw":220.965516},{"c":220.31,"h":221.9162,"l":220.31,"n":155,"o":221.17,"t":"2026-10-15T11:15:00Z","v":8181,"vw":220.985729},{"c":220.6,"h":220.99,"l":220.6,"n":37,"o":220.99,"t":"2026-10-15T11:20:00Z","v":3195,"vw":220.893556},{"c":221.4,"h":221.5157,"l":220.7,"n":135,"o":220.7,"t":"2026-10-15T11:25:00Z","v":2649,"vw":221.169278},{"c":221.69,"h":221.69,"l":221.2189,"n":52,"o":221.5,"t":"2026-10-15T11:30:00Z","v":2684,"vw":221.584748},{"c":221.75,"h":221.97,"l":221.37,"n":65,"o":221.5,"t":"2026-10-15T11:35:00Z","v":3458,"vw":221.619679},{"c":221.62,"h":221.96,"l":221.5,"n":82,"o":221.89,"t":"2026-10-15T11:40:00Z","v":3433,"vw":221.722814},{"c":221.9311,"h":222,"l":221.66,"n":76,"o":221.66,"t":"2026-10-15T11:45:00Z","v":2162,"vw":221.941186},{"c":221.62,"h":221.8999,"l":221.3423,"n":54,"o":221.67,"t":"2026-10-15T11:50:00Z","v":3306,"vw":221.589521},{"c":221.3,"h":221.7,"l":221.1,"n":68,"o":221.7,"t":"2026-10-15T11:55:00Z","v":1726,"vw":221.338944},{"c":221.26,"h":221.5,"l":221.1,"n":69,"o":221.1,"t":"2026-10-15T12:00:00Z","v":1780,"vw":221.29636},{"c":221.05,"h":221.46,"l":221.05,"n":78,"o":221.1,"t":"2026-10-15T12:05:00Z","v":3328,"vw":221.224645},{"c":221.7239,"h":221.7239,"l":221.1699,"n":65,"o":221.341,"t":"2026-10-15T12:10:00Z","v":4489,"vw":221.571204},{"c":221.5,"h":221.5613,"l":221.3156,"n":25,"o":221.3156,"t":"2026-10-15T12:15:00Z","v":1395,"vw":221.464075},{"c":222,"h":222,"l":221.35,"n":92,"o":221.5613,"t":"2026-10-15T12:20:00Z","v":5247,"vw":221.693668},{"c":222.1,"h":222.11,"l":221.5411,"n":87,"o":221.5411,"t":"2026-10-15T12:25:00Z","v":2409,"vw":222.008672},{"c":222.19,"h":222.19,"l":221.1,"n":148,"o":221.95,"t":"2026-10-15T12:30:00Z","v":7335,"vw":221.786621},{"c":222.89,"h":222.89,"l":221.5645,"n":251,"o":222.19,"t":"2026-10-15T12:35:00Z","v":46939,"vw":222.124776},{"c":222.69,"h":222.94,"l":222.5,"n":186,"o":222.7874,"t":"2026-10-15T12:40:00Z","v":8379,"vw":222.784976},{"c":223.1,"h":223.1,"l":222.25,"n":122,"o":222.6706,"t":"2026-10-15T12:45:00Z","v":4691,"vw":222.724582},{"c":222.8,"h":223.3928,"l":222.75,"n":84,"o":222.94,"t":"2026-10-15T12:50:00Z","v":2807,"vw":222.998645},{"c":222.3,"h":222.93,"l":222.3,"n":47,"o":222.56,"t":"2026-10-15T12:55:00Z","v":4248,"vw":222.350614},{"c":223.36,"h":223.36,"l":222.4038,"n":88,"o":222.73,"t":"2026-10-15T13:00:00Z","v":5510,"vw":222.930783},{"c":224.02,"h":224.25,"l":222.99,"n":229,"o":223,"t":"2026-10-15T13:05:00Z","v":9435,"vw":223.485413},{"c":223.7,"h":224.24,"l":223.63,"n":217,"o":224.24,"t":"2026-10-15T13:10:00Z","v":5468,"vw":224.026122},{"c":223.938,"h":223.98,"l":223.75,"n":87,"o":223.75,"t":"2026-10-15T13:15:00Z","v":1392,"vw":223.861467},{"c":224,"h":224,"l":223.36,"n":193,"o":223.6,"t":"2026-10-15T13:20:00Z","v":4356,"vw":223.659367},{"c":225.28,"h":225.28,"l":223.12,"n":377,"o":224.18,"t":"2026-10-15T13:25:00Z","v":12073,"vw":224.276069},{"c":220.56,"h":226.3,"l":217.0221,"n":11727,"o":225.48,"t":"2026-10-15T13:30:00Z","v":684936,"vw":221.631884},{"c":222.46,"h":223.5,"l":218.84,"n":5845,"o":220.2,"t":"2026-10-15T13:35:00Z","v":335497,"vw":220.903536},{"c":224.5164,"h":224.8,"l":222,"n":4035,"o":222.38,"t":"2026-10-15T13:40:00Z","v":210500,"vw":223.279514},{"c":225.8,"h":226.25,"l":224.12,"n":5216,"o":224.55,"t":"2026-10-15T13:45:00Z","v":322737,"vw":225.266953},{"c":225.16,"h":228.5599,"l":225.0424,"n":7951,"o":225.7,"t":"2026-10-15T13:50:00Z","v":486066,"vw":227.20238},{"c":230.2975,"h":230.5,"l":224.64,"n":9137,"o":225.16,"t":"2026-10-15T13:55:00Z","v":530594,"vw":228.37568},{"c":231.1824,"h":231.8,"l":228.7001,"n":7379,"o":230.4,"t":"2026-10-15T14:00:00Z","v":441186,"vw":230.30597},{"c":230.3348,"h":231.4,"l":228.64,"n":5721,"o":231.2066,"t":"2026-10-15T14:05:00Z","v":364227,"vw":230.032615},{"c":231.08,"h":232.86,"l":229.72,"n":5771,"o":230.3742,"t":"2026-10-15T14:10:00Z","v":351148,"vw":231.995692},{"c":232.015,"h":232.48,"l":229.7101,"n":5011,"o":231.46,"t":"2026-10-15T14:15:00Z","v":376710,"vw":230.936088},{"c":230.94,"h":232.6828,"l":230.3,"n":3995,"o":231.83,"t":"2026-10-15T14:20:00Z","v":225143,"vw":231.571805},{"c":232.71,"h":232.78,"l":229.8,"n":3499,"o":230.73,"t":"2026-10-15T14:25:00Z","v":204063,"vw":231.062304},{"c":233.99,"h":234.5,"l":232.11,"n":5947,"o":232.56,"t":"2026-10-15T14:30:00Z","v":347623,"vw":233.454557},{"c":234.17,"h":235.54,"l":233.6204,"n":6212,"o":234.07,"t":"2026-10-15T14:35:00Z","v":518481,"vw":234.754745},{"c":236.365,"h":236.41,"l":233.38,"n":4575,"o":234.11,"t":"2026-10-15T14:40:00Z","v":300759,"vw":234.908121},{"c":239.18,"h":239.98,"l":235.3232,"n":8702,"o":236.365,"t":"2026-10-15T14:45:00Z","v":509590,"vw":238.503095},{"c":239.55,"h":240.42,"l":238.6,"n":6600,"o":239.18,"t":"2026-10-15T14:50:00Z","v":364959,"vw":239.550329},{"c":239.545,"h":240.95,"l":238.52,"n":6561,"o":239.55,"t":"2026-10-15T14:55:00Z","v":377293,"vw":239.882433},{"c":239.7199,"h":240.49,"l":238.22,"n":4496,"o":239.545,"t":"2026-10-15T15:00:00Z","v":256154,"vw":239.402648},{"c":241.39,"h":241.6999,"l":239.0901,"n":5525,"o":239.61,"t":"2026-10-15T15:05:00Z","v":349032,"vw":240.585378},{"c":241.28,"h":242.29,"l":240.8,"n":4722,"o":241.15,"t":"2026-10-15T15:10:00Z","v":352029,"vw":241.573996},{"c":240.76,"h":241.3599,"l":240.0101,"n":3600,"o":241.2718,"t":"2026-10-15T15:15:00Z","v":197494,"vw":240.761746},{"c":239.78,"h":241.45,"l":238.64,"n":3968,"o":240.615,"t":"2026-10-15T15:20:00Z","v":202865,"vw":239.874659},{"c":240.31,"h":240.5599,"l":239.21,"n":3428,"o":239.7,"t":"2026-10-15T15:25:00Z","v":178601,"vw":239.959056},{"c":240.925,"h":241.2794,"l":240.24,"n":2967,"o":240.3,"t":"2026-10-15T15:30:00Z","v":135937,"vw":240.720845},{"c":239.04,"h":241.96,"l":238.77,"n":4232,"o":241,"t":"2026-10-15T15:35:00Z","v":227521,"vw":240.255048},{"c":239.135,"h":240.7,"l":238.5719,"n":3539,"o":239.1738,"t":"2026-10-15T15:40:00Z","v":256209,"vw":239.561882},{"c":239.07,"h":239.78,"l":237.83,"n":3471,"o":239.135,"t":"2026-10-15T15:45:00Z","v":189084,"vw":238.697505},{"c":238.365,"h":239.98,"l":238.26,"n":2457,"o":239.07,"t":"2026-10-15T15:50:00Z","v":206377,"vw":239.165184},{"c":237.87,"h":239.08,"l":236.54,"n":4214,"o":238.48,"t":"2026-10-15T15:55:00Z","v":249771,"vw":237.823788},{"c":238.83,"h":239.01,"l":237.57,"n":2459,"o":237.79,"t":"2026-10-15T16:00:00Z","v":149207,"vw":238.326554},{"c":240.605,"h":240.7699,"l":238.715,"n":3297,"o":238.76,"t":"2026-10-15T16:05:00Z","v":173666,"vw":239.894202},{"c":240.05,"h":240.99,"l":240,"n":2288,"o":240.605,"t":"2026-10-15T16:10:00Z","v":127203,"vw":240.515356},{"c":239.65,"h":240.4,"l":238.71,"n":2436,"o":240.135,"t":"2026-10-15T16:15:00Z","v":178642,"vw":239.610359},{"c":238.6007,"h":239.9152,"l":238.3645,"n":1829,"o":239.49,"t":"2026-10-15T16:20:00Z","v":99100,"vw":239.416646},{"c":236.7851,"h":238.6499,"l":236.55,"n":2956,"o":238.51,"t":"2026-10-15T16:25:00Z","v":192615,"vw":237.118343},{"c":237.59,"h":237.7699,"l":236.455,"n":2119,"o":236.57,"t":"2026-10-15T16:30:00Z","v":129540,"vw":237.073598},{"c":238.445,"h":238.5,"l":237.42,"n":1819,"o":237.72,"t":"2026-10-15T16:35:00Z","v":107101,"vw":237.921572},{"c":238.185,"h":238.98,"l":237.6532,"n":1667,"o":238.45,"t":"2026-10-15T16:40:00Z","v":88596,"vw":238.292277},{"c":238.88,"h":239.375,"l":237.92,"n":1955,"o":238.19,"t":"2026-10-15T16:45:00Z","v":111532,"vw":238.891374},{"c":238.54,"h":239.15,"l":238.36,"n":1526,"o":238.83,"t":"2026-10-15T16:50:00Z","v":73417,"vw":238.758708},{"c":238.42,"h":238.99,"l":238.3,"n":1419,"o":238.49,"t":"2026-10-15T16:55:00Z","v":59081,"vw":238.674375},{"c":238.09,"h":238.69,"l":237.66,"n":1596,"o":238.43,"t":"2026-10-15T17:00:00Z","v":88915,"vw":238.115698},{"c":238.33,"h":238.38,"l":237.64,"n":1287,"o":237.97,"t":"2026-10-15T17:05:00Z","v":55285,"vw":237.943874},{"c":238.09,"h":238.62,"l":237.96,"n":1303,"o":238.38,"t":"2026-10-15T17:10:00Z","v":62988,"vw":238.284198},{"c":238.56,"h":238.78,"l":238,"n":1338,"o":238.09,"t":"2026-10-15T17:15:00Z","v":75983,"vw":238.416004},{"c":238.9047,"h":238.9999,"l":238.25,"n":1285,"o":238.36,"t":"2026-10-15T17:20:00Z","v":58487,"vw":238.658679},{"c":237.7,"h":238.91,"l":237.51,"n":1412,"o":238.805,"t":"2026-10-15T17:25:00Z","v":76310,"vw":238.044517},{"c":238.08,"h":238.4689,"l":237.65,"n":1223,"o":237.745,"t":"2026-10-15T17:30:00Z","v":62586,"vw":237.951553},{"c":238.11,"h":238.45,"l":237.96,"n":1049,"o":238.08,"t":"2026-10-15T17:35:00Z","v":38370,"vw":238.185647},{"c":238.9,"h":238.919,"l":237.9,"n":1520,"o":238.09,"t":"2026-10-15T17:40:00Z","v":80453,"vw":238.278783},{"c":237.675,"h":238.98,"l":237.06,"n":2018,"o":238.905,"t":"2026-10-15T17:45:00Z","v":127901,"vw":237.894541},{"c":238.125,"h":238.3424,"l":237.2,"n":1789,"o":237.8,"t":"2026-10-15T17:50:00Z","v":163604,"vw":237.768319},{"c":238.44,"h":238.77,"l":237.8,"n":1452,"o":238.125,"t":"2026-10-15T17:55:00Z","v":80215,"vw":238.219487},{"c":238.36,"h":238.8,"l":238.1,"n":1564,"o":238.49,"t":"2026-10-15T18:00:00Z","v":90936,"vw":238.468155},{"c":237.78,"h":239.29,"l":237.75,"n":2107,"o":238.42,"t":"2026-10-15T18:05:00Z","v":133588,"vw":238.603107},{"c":238.15,"h":238.5,"l":237.5906,"n":1370,"o":237.775,"t":"2026-10-15T18:10:00Z","v":75293,"vw":238.081598},{"c":237.99,"h":238.3,"l":237.81,"n":1049,"o":238.15,"t":"2026-10-15T18:15:00Z","v":39287,"vw":238.074909},{"c":237.76,"h":238.25,"l":237.69,"n":1242,"o":237.92,"t":"2026-10-15T18:20:00Z","v":58423,"vw":237.957105},{"c":237.295,"h":237.77,"l":236.74,"n":2002,"o":237.715,"t":"2026-10-15T18:25:00Z","v":108522,"vw":237.234055},{"c":238.195,"h":238.4,"l":237.275,"n":1587,"o":237.295,"t":"2026-10-15T18:30:00Z","v":91576,"vw":237.86682},{"c":237.91,"h":238.2475,"l":237.46,"n":1202,"o":238.19,"t":"2026-10-15T18:35:00Z","v":63348,"vw":237.831259},{"c":238.04,"h":238.12,"l":237.86,"n":944,"o":237.93,"t":"2026-10-15T18:40:00Z","v":41614,"vw":237.983935},{"c":238.07,"h":238.3,"l":237.57,"n":1406,"o":238.04,"t":"2026-10-15T18:45:00Z","v":84279,"vw":238.05122},{"c":238.4,"h":238.7723,"l":237.8438,"n":1348,"o":238.14,"t":"2026-10-15T18:50:00Z","v":84197,"vw":238.414498},{"c":238.98,"h":239.215,"l":238.29,"n":1755,"o":238.355,"t":"2026-10-15T18:55:00Z","v":112934,"vw":238.846897},{"c":239.88,"h":239.95,"l":238.9206,"n":2111,"o":239.01,"t":"2026-10-15T19:00:00Z","v":121639,"vw":239.368965},{"c":239.4,"h":240.49,"l":239.25,"n":2841,"o":239.875,"t":"2026-10-15T19:05:00Z","v":227780,"vw":239.920505},{"c":239.825,"h":240.27,"l":238.91,"n":2411,"o":239.34,"t":"2026-10-15T19:10:00Z","v":171267,"vw":239.46617},{"c":239.43,"h":239.765,"l":238.8778,"n":1862,"o":239.765,"t":"2026-10-15T19:15:00Z","v":102255,"vw":239.31316},{"c":238.2,"h":239.46,"l":237.87,"n":2723,"o":239.455,"t":"2026-10-15T19:20:00Z","v":220950,"vw":238.430831},{"c":238.67,"h":239.4599,"l":238.2,"n":1690,"o":238.35,"t":"2026-10-15T19:25:00Z","v":84210,"vw":238.876351},{"c":239.49,"h":239.53,"l":237.82,"n":2234,"o":238.67,"t":"2026-10-15T19:30:00Z","v":121794,"vw":238.648169},{"c":238.4,"h":239.4856,"l":238.32,"n":1853,"o":239.445,"t":"2026-10-15T19:35:00Z","v":119810,"vw":239.063724},{"c":238.81,"h":238.9,"l":237.99,"n":2051,"o":238.415,"t":"2026-10-15T19:40:00Z","v":97514,"vw":238.40148},{"c":238.895,"h":239.1,"l":238.19,"n":2414,"o":238.72,"t":"2026-10-15T19:45:00Z","v":161196,"vw":238.667451},{"c":236.865,"h":238.8,"l":236.58,"n":4190,"o":238.8,"t":"2026-10-15T19:50:00Z","v":259775,"vw":237.37573},{"c":236.5,"h":236.92,"l":234.3,"n":12956,"o":236.78,"t":"2026-10-15T19:55:00Z","v":1111490,"vw":235.807447},{"c":235.11,"h":236.5,"l":235.0001,"n":311,"o":236.5,"t":"2026-10-15T20:00:00Z","v":928806,"vw":236.479833},{"c":235.8,"h":235.8,"l":235.16,"n":122,"o":235.45,"t":"2026-10-15T20:05:00Z","v":4499,"vw":235.378922},{"c":235.22,"h":235.5,"l":235,"n":115,"o":235.5,"t":"2026-10-15T20:10:00Z","v":7100,"vw":235.28907},{"c":235.2,"h":235.4526,"l":234.75,"n":164,"o":235.2,"t":"2026-10-15T20:15:00Z","v":4998,"vw":235.055608},{"c":235.5,"h":235.5,"l":235,"n":69,"o":235.2,"t":"2026-10-15T20:20:00Z","v":14775,"vw":235.192548},{"c":235.5,"h":235.5,"l":235.24,"n":59,"o":235.3004,"t":"2026-10-15T20:25:00Z","v":2287,"vw":235.379124},{"c":235.21,"h":235.25,"l":234.9015,"n":92,"o":235.24,"t":"2026-10-15T20:30:00Z","v":9598,"vw":235.224466},{"c":235.9747,"h":236,"l":235.59,"n":66,"o":235.69,"t":"2026-10-15T20:35:00Z","v":2130,"vw":235.90429},{"c":235.99,"h":236.5,"l":235.94,"n":95,"o":235.94,"t":"2026-10-15T20:40:00Z","v":6535,"vw":236.428387},{"c":235.5763,"h":235.99,"l":235.5763,"n":32,"o":235.9442,"t":"2026-10-15T20:45:00Z","v":701,"vw":235.836743},{"c":236,"h":236,"l":235.5,"n":36,"o":235.5,"t":"2026-10-15T20:50:00Z","v":1435,"vw":235.782609},{"c":235.27,"h":235.8,"l":235.27,"n":55,"o":235.5,"t":"2026-10-15T20:55:00Z","v":2427,"vw":235.552535},{"c":235.3741,"h":235.3741,"l":234.75,"n":57,"o":235.27,"t":"2026-10-15T21:00:00Z","v":2668,"vw":235.107703},{"c":235.2565,"h":235.2565,"l":235.2565,"n":3,"o":235.2565,"t":"2026-10-15T21:05:00Z","v":807,"vw":235.2565},{"c":235.1,"h":235.2,"l":235,"n":57,"o":235,"t":"2026-10-15T21:10:00Z","v":2291,"vw":235.094016},{"c":235.48,"h":235.48,"l":235.0636,"n":21,"o":235.2,"t":"2026-10-15T21:15:00Z","v":701,"vw":235.335218},{"c":235.55,"h":235.55,"l":235.092,"n":22,"o":235.092,"t":"2026-10-15T21:20:00Z","v":15967,"vw":235.321},{"c":235.5202,"h":235.78,"l":235.5202,"n":7,"o":235.78,"t":"2026-10-15T21:30:00Z","v":438,"vw":235.652067},{"c":235.74,"h":235.74,"l":235.1347,"n":7,"o":235.1347,"t":"2026-10-15T21:35:00Z","v":1348,"vw":235.181262},{"c":235.43,"h":235.75,"l":235.3063,"n":21,"o":235.75,"t":"2026-10-15T21:40:00Z","v":684,"vw":235.498248},{"c":235.78,"h":235.78,"l":235.75,"n":20,"o":235.75,"t":"2026-10-15T21:45:00Z","v":533,"vw":235.759699},{"c":235.88,"h":236,"l":235.75,"n":36,"o":236,"t":"2026-10-15T21:50:00Z","v":1439,"vw":235.878117},{"c":235.5728,"h":236,"l":235.5728,"n":18,"o":235.9542,"t":"2026-10-15T21:55:00Z","v":1568,"vw":235.936171},{"c":235.9461,"h":235.9461,"l":235.9461,"n":5,"o":235.9461,"t":"2026-10-15T22:00:00Z","v":198,"vw":235.9461},{"c":235.955,"h":235.955,"l":235.6189,"n":6,"o":235.6189,"t":"2026-10-15T22:05:00Z","v":252,"vw":235.766312},{"c":235.71,"h":235.8,"l":235.6573,"n":17,"o":235.8,"t":"2026-10-15T22:10:00Z","v":3961,"vw":235.780906},{"c":236.5,"h":236.5,"l":236.5,"n":3,"o":236.5,"t":"2026-10-15T22:15:00Z","v":203,"vw":236.5},{"c":235.96,"h":235.96,"l":235.96,"n":10,"o":235.96,"t":"2026-10-15T22:20:00Z","v":125,"vw":235.96},{"c":235.99,"h":236.1163,"l":235.99,"n":25,"o":236.1163,"t":"2026-10-15T22:25:00Z","v":695,"vw":236.06578},{"c":235.7,"h":235.7,"l":235.7,"n":11,"o":235.7,"t":"2026-10-15T22:30:00Z","v":447,"vw":235.7},{"c":236,"h":236,"l":236,"n":9,"o":236,"t":"2026-10-15T22:40:00Z","v":462,"vw":236},{"c":235.7,"h":235.9761,"l":235.7,"n":26,"o":235.9761,"t":"2026-10-15T22:45:00Z","v":976,"vw":235.909286},{"c":235.7,"h":235.7,"l":235.7,"n":5,"o":235.7,"t":"2026-10-15T22:50:00Z","v":118,"vw":235.7},{"c":235.75,"h":235.75,"l":235.75,"n":5,"o":235.75,"t":"2026-10-15T22:55:00Z","v":135,"vw":235.75},{"c":235.7,"h":235.7,"l":235.58,"n":8,"o":235.6652,"t":"2026-10-15T23:00:00Z","v":524,"vw":235.64312},{"c":235.79,"h":235.79,"l":235.731,"n":29,"o":235.75,"t":"2026-10-15T23:05:00Z","v":828,"vw":235.767505},{"c":235.6278,"h":235.8,"l":235.61,"n":43,"o":235.8,"t":"2026-10-15T23:10:00Z","v":1980,"vw":235.730804},{"c":235.6,"h":235.62,"l":235.5,"n":83,"o":235.5,"t":"2026-10-15T23:15:00Z","v":1468,"vw":235.589214},{"c":235.5,"h":235.6,"l":235.5,"n":15,"o":235.6,"t":"2026-10-15T23:20:00Z","v":506,"vw":235.546349},{"c":235.699,"h":235.699,"l":235.21,"n":6,"o":235.21,"t":"2026-10-15T23:25:00Z","v":230,"vw":235.4545},{"c":235.331,"h":235.331,"l":235.25,"n":23,"o":235.285,"t":"2026-10-15T23:35:00Z","v":1071,"vw":235.291769},{"c":235.3,"h":235.3,"l":235.24,"n":40,"o":235.3,"t":"2026-10-15T23:40:00Z","v":2206,"vw":235.28515},{"c":235.5127,"h":235.7473,"l":235.37,"n":29,"o":235.55,"t":"2026-10-15T23:45:00Z","v":1150,"vw":235.556193},{"c":235.79,"h":235.79,"l":235.62,"n":16,"o":235.6544,"t":"2026-10-15T23:55:00Z","v":1295,"vw":235.764533},{"c":238.98,"h":240.12,"l":237.33,"n":1790,"o":237.81,"t":"2026-10-16T08:00:00Z","v":37560,"vw":238.61104},{"c":235.7,"h":237.39,"l":235.7,"n":299,"o":237.39,"t":"2026-10-16T08:05:00Z","v":5895,"vw":236.348419},{"c":234.5,"h":235.63,"l":234.5,"n":178,"o":235.63,"t":"2026-10-16T08:10:00Z","v":9180,"vw":234.627956},{"c":235.36,"h":235.36,"l":234.27,"n":243,"o":234.27,"t":"2026-10-16T08:15:00Z","v":3768,"vw":234.792135},{"c":236.147,"h":236.147,"l":235.81,"n":24,"o":235.81,"t":"2026-10-16T08:20:00Z","v":329,"vw":235.9785},{"c":236.38,"h":236.4241,"l":236.38,"n":17,"o":236.4241,"t":"2026-10-16T08:25:00Z","v":477,"vw":236.408064},{"c":236.52,"h":236.52,"l":235.63,"n":59,"o":236,"t":"2026-10-16T08:30:00Z","v":3580,"vw":236.365862},{"c":237,"h":237.01,"l":236.9,"n":67,"o":237,"t":"2026-10-16T08:45:00Z","v":1931,"vw":236.994051},{"c":236.7,"h":236.7,"l":236.7,"n":19,"o":236.7,"t":"2026-10-16T09:00:00Z","v":328,"vw":236.7},{"c":236.8,"h":236.8,"l":236.68,"n":25,"o":236.7,"t":"2026-10-16T09:05:00Z","v":1078,"vw":236.717577},{"c":236.5,"h":236.52,"l":236.5,"n":49,"o":236.52,"t":"2026-10-16T09:10:00Z","v":910,"vw":236.504733},{"c":236.07,"h":236.07,"l":236.07,"n":5,"o":236.07,"t":"2026-10-16T09:15:00Z","v":280,"vw":236.07},{"c":236.3,"h":236.3,"l":236.0224,"n":26,"o":236.06,"t":"2026-10-16T09:20:00Z","v":1365,"vw":236.120342},{"c":236,"h":236,"l":236,"n":20,"o":236,"t":"2026-10-16T09:25:00Z","v":484,"vw":236},{"c":236.3,"h":236.4542,"l":236.16,"n":17,"o":236.16,"t":"2026-10-16T09:30:00Z","v":1908,"vw":236.29657},{"c":235.75,"h":235.96,"l":235.75,"n":28,"o":235.96,"t":"2026-10-16T09:40:00Z","v":383,"vw":235.855},{"c":235.5,"h":235.53,"l":235.5,"n":27,"o":235.53,"t":"2026-10-16T09:45:00Z","v":2674,"vw":235.506589},{"c":236,"h":236,"l":236,"n":17,"o":236,"t":"2026-10-16T09:50:00Z","v":529,"vw":236},{"c":235.73,"h":235.73,"l":235.73,"n":10,"o":235.73,"t":"2026-10-16T10:00:00Z","v":341,"vw":235.73},{"c":235.9,"h":235.9,"l":235.9,"n":8,"o":235.9,"t":"2026-10-16T10:05:00Z","v":145,"vw":235.9},{"c":236,"h":236.01,"l":236,"n":22,"o":236.01,"t":"2026-10-16T10:10:00Z","v":958,"vw":236.001199},{"c":236,"h":236,"l":236,"n":10,"o":236,"t":"2026-10-16T10:15:00Z","v":205,"vw":236},{"c":236,"h":236,"l":236,"n":15,"o":236,"t":"2026-10-16T10:20:00Z","v":692,"vw":236},{"c":236,"h":236,"l":235.9,"n":20,"o":235.9,"t":"2026-10-16T10:25:00Z","v":884,"vw":235.9125},{"c":235.9,"h":235.9,"l":235.9,"n":8,"o":235.9,"t":"2026-10-16T10:30:00Z","v":174,"vw":235.9},{"c":235.92,"h":235.92,"l":235.92,"n":5,"o":235.92,"t":"2026-10-16T10:35:00Z","v":483,"vw":235.92},{"c":236,"h":236,"l":235.9,"n":20,"o":235.9,"t":"2026-10-16T10:40:00Z","v":552,"vw":235.97537},{"c":235.9,"h":236,"l":235.9,"n":14,"o":236,"t":"2026-10-16T10:45:00Z","v":283,"vw":235.95},{"c":236.11,"h":236.11,"l":236,"n":14,"o":236,"t":"2026-10-16T10:50:00Z","v":290,"vw":236.055},{"c":236.11,"h":236.11,"l":236.1,"n":33,"o":236.1,"t":"2026-10-16T10:55:00Z","v":2255,"vw":236.100982},{"c":235.99,"h":235.99,"l":235.5,"n":127,"o":235.9,"t":"2026-10-16T11:00:00Z","v":3674,"vw":235.736742},{"c":235.75,"h":235.9,"l":235.57,"n":22,"o":235.57,"t":"2026-10-16T11:05:00Z","v":665,"vw":235.76264},{"c":236,"h":236.0617,"l":235.57,"n":131,"o":235.58,"t":"2026-10-16T11:10:00Z","v":2046,"vw":235.775481},{"c":235.88,"h":236.25,"l":235.88,"n":29,"o":236.25,"t":"2026-10-16T11:15:00Z","v":752,"vw":235.990778},{"c":236.1057,"h":236.12,"l":235.95,"n":113,"o":235.95,"t":"2026-10-16T11:20:00Z","v":3148,"vw":236.015195},{"c":236.05,"h":236.05,"l":235.72,"n":112,"o":235.81,"t":"2026-10-16T11:25:00Z","v":3578,"vw":235.968},{"c":236.05,"h":236.05,"l":235.6507,"n":37,"o":235.93,"t":"2026-10-16T11:30:00Z","v":1695,"vw":235.937182},{"c":236.05,"h":236.1383,"l":235.89,"n":19,"o":236.1,"t":"2026-10-16T11:35:00Z","v":662,"vw":236.042478},{"c":235.9203,"h":236.13,"l":235.9203,"n":25,"o":236.05,"t":"2026-10-16T11:40:00Z","v":1147,"vw":236.0076},{"c":236.1601,"h":236.1601,"l":236.05,"n":22,"o":236.05,"t":"2026-10-16T11:45:00Z","v":982,"vw":236.106717},{"c":236.05,"h":236.0947,"l":236.01,"n":27,"o":236.0947,"t":"2026-10-16T11:50:00Z","v":689,"vw":236.050487},{"c":236.0108,"h":236.0108,"l":235.85,"n":46,"o":235.85,"t":"2026-10-16T11:55:00Z","v":1576,"vw":235.951355},{"c":235.88,"h":235.89,"l":235.7427,"n":21,"o":235.7427,"t":"2026-10-16T12:00:00Z","v":963,"vw":235.848431},{"c":235.9896,"h":235.9896,"l":235.8,"n":60,"o":235.88,"t":"2026-10-16T12:05:00Z","v":3283,"vw":235.876552},{"c":235.97,"h":235.97,"l":235.08,"n":125,"o":235.9,"t":"2026-10-16T12:10:00Z","v":3514,"vw":235.662456},{"c":235.33,"h":235.33,"l":235.1682,"n":59,"o":235.1682,"t":"2026-10-16T12:15:00Z","v":1469,"vw":235.243852},{"c":235.3769,"h":235.3769,"l":235.09,"n":19,"o":235.09,"t":"2026-10-16T12:20:00Z","v":676,"vw":235.268829},{"c":235,"h":235.3,"l":234.9,"n":149,"o":235.1,"t":"2026-10-16T12:25:00Z","v":5631,"vw":235.161557},{"c":235.22,"h":235.22,"l":234.8554,"n":32,"o":234.8554,"t":"2026-10-16T12:30:00Z","v":604,"vw":235.0377},{"c":235.1999,"h":235.32,"l":234.75,"n":176,"o":235.25,"t":"2026-10-16T12:35:00Z","v":5110,"vw":235.007854},{"c":235.4,"h":235.4,"l":235.299,"n":42,"o":235.299,"t":"2026-10-16T12:40:00Z","v":1256,"vw":235.3256},{"c":235.4,"h":235.49,"l":235.4,"n":45,"o":235.4,"t":"2026-10-16T12:45:00Z","v":1832,"vw":235.42567},{"c":235.4,"h":235.4998,"l":235.4,"n":79,"o":235.4998,"t":"2026-10-16T12:50:00Z","v":11546,"vw":235.494927},{"c":235.4,"h":235.4225,"l":235.4,"n":33,"o":235.4225,"t":"2026-10-16T12:55:00Z","v":931,"vw":235.409018},{"c":235.1611,"h":235.5,"l":235.1611,"n":55,"o":235.3996,"t":"2026-10-16T13:00:00Z","v":1352,"vw":235.345645},{"c":235.13,"h":235.5,"l":235.13,"n":90,"o":235.3366,"t":"2026-10-16T13:05:00Z","v":3148,"vw":235.397489},{"c":235.2887,"h":235.5,"l":235.2825,"n":365,"o":235.32,"t":"2026-10-16T13:10:00Z","v":40862,"vw":235.331976},{"c":234.9236,"h":235.25,"l":234.8576,"n":157,"o":235.25,"t":"2026-10-16T13:15:00Z","v":7045,"vw":235.115163},{"c":234.91,"h":235.24,"l":234.91,"n":73,"o":235.0837,"t":"2026-10-16T13:20:00Z","v":1558,"vw":235.10474},{"c":234.68,"h":235.54,"l":234.6,"n":376,"o":235.115,"t":"2026-10-16T13:25:00Z","v":5975,"vw":235.113243},{"c":233.24,"h":237.96,"l":231.3301,"n":6661,"o":234.68,"t":"2026-10-16T13:30:00Z","v":546442,"vw":234.705237},{"c":230.61,"h":234.03,"l":228.515,"n":7153,"o":233.01,"t":"2026-10-16T13:35:00Z","v":454096,"vw":230.457865},{"c":231.265,"h":232.42,"l":229.6,"n":3911,"o":231.1599,"t":"2026-10-16T13:40:00Z","v":284524,"vw":230.999326},{"c":223.25,"h":231.33,"l":223.03,"n":8457,"o":231.3,"t":"2026-10-16T13:45:00Z","v":491856,"vw":226.692552},{"c":218.67,"h":223.5,"l":218.401,"n":10675,"o":223.2536,"t":"2026-10-16T13:50:00Z","v":746497,"vw":221.051445},{"c":213.7,"h":219.3699,"l":212.84,"n":12461,"o":218.64,"t":"2026-10-16T13:55:00Z","v":872024,"vw":215.894711},{"c":214.18,"h":216.28,"l":212.5,"n":13877,"o":213.68,"t":"2026-10-16T14:00:00Z","v":1043535,"vw":214.600082},{"c":213.4001,"h":215.2959,"l":212.78,"n":9012,"o":214.0001,"t":"2026-10-16T14:05:00Z","v":719005,"vw":213.981071},{"c":212.94,"h":213.68,"l":208.92,"n":15511,"o":213.59,"t":"2026-10-16T14:10:00Z","v":1183544,"vw":211.675735},{"c":212.005,"h":214.63,"l":211.97,"n":8140,"o":213.0922,"t":"2026-10-16T14:15:00Z","v":613296,"vw":213.493851},{"c":211.64,"h":213.5199,"l":211.33,"n":5565,"o":212.01,"t":"2026-10-16T14:20:00Z","v":497839,"vw":212.205796},{"c":211.425,"h":212.8199,"l":211,"n":4849,"o":211.64,"t":"2026-10-16T14:25:00Z","v":265979,"vw":211.803096},{"c":212.485,"h":213.45,"l":211.14,"n":4120,"o":211.355,"t":"2026-10-16T14:30:00Z","v":269406,"vw":212.440076},{"c":212.865,"h":213.97,"l":212.43,"n":4977,"o":212.71,"t":"2026-10-16T14:35:00Z","v":320258,"vw":213.269362},{"c":213.75,"h":214.4,"l":212.931,"n":3119,"o":212.98,"t":"2026-10-16T14:40:00Z","v":222843,"vw":213.606351},{"c":215.085,"h":215.49,"l":212.9035,"n":4964,"o":213.8775,"t":"2026-10-16T14:45:00Z","v":391728,"vw":214.087059},{"c":213.675,"h":215.9,"l":213.55,"n":7001,"o":215.17,"t":"2026-10-16T14:50:00Z","v":531750,"vw":214.690339},{"c":217.2,"h":217.47,"l":213.53,"n":5706,"o":213.675,"t":"2026-10-16T14:55:00Z","v":387807,"vw":215.649454},{"c":216.17,"h":217.2481,"l":215.22,"n":5475,"o":217.2,"t":"2026-10-16T15:00:00Z","v":387389,"vw":216.063405},{"c":214.8442,"h":216.145,"l":214.3501,"n":3551,"o":216.145,"t":"2026-10-16T15:05:00Z","v":274747,"vw":214.931028},{"c":215.2238,"h":215.44,"l":213.8,"n":3185,"o":214.69,"t":"2026-10-16T15:10:00Z","v":231530,"vw":214.540007},{"c":213.94,"h":215.4,"l":213.005,"n":3456,"o":215.185,"t":"2026-10-16T15:15:00Z","v":189292,"vw":214.121789},{"c":211.09,"h":214.1231,"l":211.09,"n":4770,"o":213.87,"t":"2026-10-16T15:20:00Z","v":295964,"vw":212.183768},{"c":210.185,"h":211.36,"l":209.0101,"n":6386,"o":211.09,"t":"2026-10-16T15:25:00Z","v":426165,"vw":209.933474},{"c":211.69,"h":212.52,"l":210.01,"n":4054,"o":210.185,"t":"2026-10-16T15:30:00Z","v":303347,"vw":211.544641},{"c":213,"h":213.56,"l":211.1217,"n":3040,"o":211.53,"t":"2026-10-16T15:35:00Z","v":192827,"vw":212.315635},{"c":212.32,"h":213.45,"l":212.1001,"n":2387,"o":212.9665,"t":"2026-10-16T15:40:00Z","v":123473,"vw":212.727368},{"c":213.4435,"h":213.58,"l":212.31,"n":2038,"o":212.325,"t":"2026-10-16T15:45:00Z","v":105508,"vw":213.028626},{"c":212.275,"h":213.86,"l":212,"n":2934,"o":213.4599,"t":"2026-10-16T15:50:00Z","v":219391,"vw":213.003896},{"c":213.82,"h":213.95,"l":212.0001,"n":2114,"o":212.27,"t":"2026-10-16T15:55:00Z","v":117378,"vw":213.007223},{"c":212.9,"h":213.93,"l":211.5,"n":2944,"o":213.93,"t":"2026-10-16T16:00:00Z","v":215736,"vw":212.314906},{"c":212.665,"h":213.86,"l":212.49,"n":1593,"o":212.935,"t":"2026-10-16T16:05:00Z","v":89602,"vw":212.995272},{"c":213.295,"h":213.7593,"l":212.58,"n":1748,"o":212.75,"t":"2026-10-16T16:10:00Z","v":97140,"vw":213.110031},{"c":213.3416,"h":213.97,"l":212.7,"n":1844,"o":213.295,"t":"2026-10-16T16:15:00Z","v":132897,"vw":213.31631},{"c":213.57,"h":213.7899,"l":212.77,"n":1201,"o":213.205,"t":"2026-10-16T16:20:00Z","v":77363,"vw":213.290954},{"c":212.67,"h":214.95,"l":212.3401,"n":2944,"o":213.505,"t":"2026-10-16T16:25:00Z","v":219031,"vw":213.842564},{"c":213.735,"h":214.7,"l":211.93,"n":2223,"o":212.6,"t":"2026-10-16T16:30:00Z","v":186894,"vw":213.160263},{"c":213.78,"h":214.13,"l":213.365,"n":1180,"o":213.95,"t":"2026-10-16T16:35:00Z","v":61890,"vw":213.740594},{"c":212.71,"h":213.78,"l":212.45,"n":1962,"o":213.78,"t":"2026-10-16T16:40:00Z","v":158221,"vw":212.876759},{"c":212.76,"h":213.04,"l":212.05,"n":2046,"o":212.76,"t":"2026-10-16T16:45:00Z","v":140916,"vw":212.530491},{"c":213.135,"h":213.9237,"l":212.75,"n":1635,"o":212.75,"t":"2026-10-16T16:50:00Z","v":87810,"vw":213.412036},{"c":214.78,"h":214.8099,"l":213.0509,"n":1702,"o":213.12,"t":"2026-10-16T16:55:00Z","v":99221,"vw":214.075982},{"c":214.97,"h":215.604,"l":214.3994,"n":1960,"o":214.67,"t":"2026-10-16T17:00:00Z","v":131725,"vw":214.899099},{"c":214.81,"h":215.1,"l":213.45,"n":2389,"o":214.965,"t":"2026-10-16T17:05:00Z","v":194042,"vw":214.32439},{"c":214.33,"h":214.81,"l":213.54,"n":1365,"o":214.7781,"t":"2026-10-16T17:10:00Z","v":69967,"vw":214.201155},{"c":214.2,"h":214.49,"l":213.96,"n":1340,"o":214.3687,"t":"2026-10-16T17:15:00Z","v":56823,"vw":214.11395},{"c":214.14,"h":214.6834,"l":213.586,"n":1672,"o":214.2,"t":"2026-10-16T17:20:00Z","v":91623,"vw":214.141667},{"c":213.92,"h":214.59,"l":213.8,"n":1481,"o":214.255,"t":"2026-10-16T17:25:00Z","v":98355,"vw":214.059431},{"c":213.88,"h":214.79,"l":213.2,"n":1802,"o":213.915,"t":"2026-10-16T17:30:00Z","v":100456,"vw":213.856923},{"c":212.7343,"h":214.28,"l":212.57,"n":1648,"o":213.88,"t":"2026-10-16T17:35:00Z","v":79015,"vw":213.325492},{"c":211.475,"h":213.2234,"l":211.22,"n":2331,"o":212.66,"t":"2026-10-16T17:40:00Z","v":164691,"vw":212.44629},{"c":212.13,"h":212.34,"l":211.445,"n":1545,"o":211.46,"t":"2026-10-16T17:45:00Z","v":93110,"vw":211.891232},{"c":211.92,"h":212.35,"l":211.51,"n":1320,"o":212.19,"t":"2026-10-16T17:50:00Z","v":66253,"vw":211.892408},{"c":211.7701,"h":212.36,"l":211.35,"n":1392,"o":211.92,"t":"2026-10-16T17:55:00Z","v":64378,"vw":211.832919},{"c":212.18,"h":213.12,"l":210.9,"n":2013,"o":211.91,"t":"2026-10-16T18:00:00Z","v":122983,"vw":212.078104},{"c":213.6,"h":213.68,"l":212.1101,"n":1497,"o":212.215,"t":"2026-10-16T18:05:00Z","v":387470,"vw":213.226104},{"c":213.875,"h":214.17,"l":213.0685,"n":1298,"o":213.57,"t":"2026-10-16T18:10:00Z","v":85013,"vw":213.67415},{"c":213.3,"h":213.91,"l":213,"n":1318,"o":213.88,"t":"2026-10-16T18:15:00Z","v":71187,"vw":213.380082},{"c":213.17,"h":213.43,"l":212.8,"n":1478,"o":213.23,"t":"2026-10-16T18:20:00Z","v":88860,"vw":213.084009},{"c":213.0393,"h":213.41,"l":212.8,"n":1115,"o":213.23,"t":"2026-10-16T18:25:00Z","v":107538,"vw":212.998429},{"c":213.17,"h":213.47,"l":212.5501,"n":1483,"o":213.1416,"t":"2026-10-16T18:30:00Z","v":163143,"vw":213.12344},{"c":212.57,"h":213.14,"l":212,"n":1582,"o":213.14,"t":"2026-10-16T18:35:00Z","v":118740,"vw":212.427348},{"c":212.755,"h":212.7899,"l":212.285,"n":1269,"o":212.6,"t":"2026-10-16T18:40:00Z","v":96647,"vw":212.497467},{"c":212.96,"h":213.28,"l":212.54,"n":1398,"o":212.78,"t":"2026-10-16T18:45:00Z","v":82511,"vw":212.866805},{"c":213.34,"h":213.34,"l":212.27,"n":1861,"o":212.96,"t":"2026-10-16T18:50:00Z","v":119992,"vw":212.802707},{"c":212.365,"h":213.57,"l":212.02,"n":2007,"o":213.31,"t":"2026-10-16T18:55:00Z","v":145751,"vw":212.759923},{"c":210.7,"h":212.64,"l":210.55,"n":2714,"o":212.375,"t":"2026-10-16T19:00:00Z","v":262883,"vw":211.395877},{"c":210.63,"h":211.52,"l":210,"n":2204,"o":210.62,"t":"2026-10-16T19:05:00Z","v":122787,"vw":210.780925},{"c":211.23,"h":213.5521,"l":210,"n":3298,"o":210.7,"t":"2026-10-16T19:10:00Z","v":249296,"vw":211.711756},{"c":212.11,"h":212.5,"l":211.28,"n":1900,"o":211.6289,"t":"2026-10-16T19:15:00Z","v":140016,"vw":212.040905},{"c":213.41,"h":213.5,"l":211.78,"n":1773,"o":212.11,"t":"2026-10-16T19:20:00Z","v":101313,"vw":212.707911},{"c":213.79,"h":213.97,"l":212.78,"n":1890,"o":213.33,"t":"2026-10-16T19:25:00Z","v":111374,"vw":213.35071},{"c":213.34,"h":213.9392,"l":212.85,"n":2090,"o":213.87,"t":"2026-10-16T19:30:00Z","v":127796,"vw":213.269837},{"c":214.04,"h":214.54,"l":213.12,"n":2554,"o":213.41,"t":"2026-10-16T19:35:00Z","v":188685,"vw":214.040458},{"c":214.83,"h":214.8998,"l":213.95,"n":2664,"o":213.97,"t":"2026-10-16T19:40:00Z","v":165026,"vw":214.45206},{"c":215.45,"h":215.54,"l":214.68,"n":4317,"o":214.83,"t":"2026-10-16T19:45:00Z","v":329975,"vw":215.178043},{"c":214.95,"h":215.6,"l":214.58,"n":5111,"o":215.48,"t":"2026-10-16T19:50:00Z","v":359296,"vw":215.034018},{"c":218,"h":218.115,"l":214.4,"n":11471,"o":215,"t":"2026-10-16T19:55:00Z","v":1071203,"vw":216.145103},{"c":217.95,"h":218.98,"l":216.95,"n":1103,"o":218.01,"t":"2026-10-16T20:00:00Z","v":796102,"vw":218.015755},{"c":217.9,"h":218.3379,"l":217.5,"n":199,"o":218.3379,"t":"2026-10-16T20:05:00Z","v":7503,"vw":217.745606},{"c":218.01,"h":218.25,"l":217.84,"n":159,"o":217.84,"t":"2026-10-16T20:10:00Z","v":7590,"vw":217.994788},{"c":217.65,"h":218.0239,"l":217.65,"n":48,"o":218.0239,"t":"2026-10-16T20:15:00Z","v":1586,"vw":217.962339},{"c":217.97,"h":218,"l":217.75,"n":87,"o":217.75,"t":"2026-10-16T20:20:00Z","v":7770,"vw":217.924082},{"c":217.8058,"h":218.35,"l":217.6001,"n":71,"o":217.7539,"t":"2026-10-16T20:25:00Z","v":4372,"vw":217.926248},{"c":217.6,"h":217.76,"l":217.6,"n":48,"o":217.76,"t":"2026-10-16T20:30:00Z","v":1346,"vw":217.702915},{"c":216.91,"h":217.3246,"l":216.9,"n":154,"o":217.3246,"t":"2026-10-16T20:35:00Z","v":8516,"vw":217.201843},{"c":218.01,"h":218.01,"l":216.9,"n":70,"o":216.9931,"t":"2026-10-16T20:40:00Z","v":5850,"vw":217.333116},{"c":216.96,"h":217,"l":216.9,"n":58,"o":217,"t":"2026-10-16T20:45:00Z","v":3417,"vw":216.952188},{"c":216.9,"h":216.96,"l":216.9,"n":34,"o":216.96,"t":"2026-10-16T20:50:00Z","v":712,"vw":216.933799},{"c":216.82,"h":216.94,"l":216.82,"n":69,"o":216.9,"t":"2026-10-16T20:55:00Z","v":2192,"vw":216.875726},{"c":217,"h":217.01,"l":216.56,"n":102,"o":216.79,"t":"2026-10-16T21:00:00Z","v":21172,"vw":216.9905},{"c":217.2,"h":217.2,"l":217.04,"n":16,"o":217.04,"t":"2026-10-16T21:05:00Z","v":430,"vw":217.12},{"c":217.32,"h":217.4,"l":217.318,"n":41,"o":217.35,"t":"2026-10-16T21:15:00Z","v":2906,"vw":217.375208},{"c":217.51,"h":217.5105,"l":217.42,"n":47,"o":217.42,"t":"2026-10-16T21:20:00Z","v":1791,"vw":217.473983},{"c":217.6947,"h":217.6947,"l":217.6947,"n":6,"o":217.6947,"t":"2026-10-16T21:25:00Z","v":429,"vw":217.6947},{"c":217.5518,"h":217.8211,"l":217.5518,"n":23,"o":217.8211,"t":"2026-10-16T21:30:00Z","v":792,"vw":217.699667},{"c":217.5356,"h":217.5356,"l":217.51,"n":14,"o":217.51,"t":"2026-10-16T21:35:00Z","v":426,"vw":217.525829},{"c":217.22,"h":217.7048,"l":217.22,"n":6,"o":217.7048,"t":"2026-10-16T21:40:00Z","v":236,"vw":217.4624},{"c":217,"h":217.01,"l":217,"n":23,"o":217,"t":"2026-10-16T21:45:00Z","v":637,"vw":217.006},{"c":217.322,"h":217.322,"l":217.1424,"n":12,"o":217.1424,"t":"2026-10-16T21:50:00Z","v":369,"vw":217.204133},{"c":216.91,"h":217.06,"l":216.91,"n":49,"o":217,"t":"2026-10-16T21:55:00Z","v":1361,"vw":217.029638},{"c":216.62,"h":216.64,"l":216.62,"n":13,"o":216.64,"t":"2026-10-16T22:05:00Z","v":463,"vw":216.62939},{"c":216.6939,"h":216.6939,"l":216.6939,"n":6,"o":216.6939,"t":"2026-10-16T22:10:00Z","v":256,"vw":216.6939},{"c":216.1001,"h":216.62,"l":216.01,"n":54,"o":216.62,"t":"2026-10-16T22:15:00Z","v":2971,"vw":216.235426},{"c":216,"h":216.11,"l":216,"n":33,"o":216.11,"t":"2026-10-16T22:20:00Z","v":1011,"vw":216.051416},{"c":216.01,"h":216.01,"l":216.01,"n":18,"o":216.01,"t":"2026-10-16T22:25:00Z","v":1265,"vw":216.01},{"c":216.1069,"h":216.1069,"l":216.1069,"n":15,"o":216.1069,"t":"2026-10-16T22:30:00Z","v":298,"vw":216.1069},{"c":216,"h":216,"l":216,"n":3,"o":216,"t":"2026-10-16T22:35:00Z","v":175,"vw":216},{"c":215.5997,"h":215.5997,"l":215.5997,"n":7,"o":215.5997,"t":"2026-10-16T22:40:00Z","v":237,"vw":215.5997},{"c":215.99,"h":215.99,"l":215.99,"n":10,"o":215.99,"t":"2026-10-16T22:45:00Z","v":370,"vw":215.99},{"c":216,"h":216,"l":215,"n":85,"o":216,"t":"2026-10-16T22:50:00Z","v":2483,"vw":215.551133},{"c":215.6,"h":216,"l":215.6,"n":21,"o":216,"t":"2026-10-16T22:55:00Z","v":381,"vw":215.733333},{"c":215.3,"h":215.3,"l":215.1775,"n":4,"o":215.1775,"t":"2026-10-16T23:00:00Z","v":454,"vw":215.264286},{"c":215.3,"h":215.3,"l":215.3,"n":5,"o":215.3,"t":"2026-10-16T23:05:00Z","v":112,"vw":215.3},{"c":215.3,"h":215.3,"l":215.08,"n":20,"o":215.08,"t":"2026-10-16T23:10:00Z","v":882,"vw":215.205},{"c":216,"h":216,"l":215.32,"n":21,"o":215.32,"t":"2026-10-16T23:15:00Z","v":700,"vw":215.76657},{"c":215.16,"h":215.16,"l":215.1,"n":22,"o":215.1,"t":"2026-10-16T23:20:00Z","v":1335,"vw":215.106742},{"c":215.1,"h":215.1,"l":215.1,"n":8,"o":215.1,"t":"2026-10-16T23:25:00Z","v":1044,"vw":215.1},{"c":215.1001,"h":215.5,"l":215.1001,"n":25,"o":215.5,"t":"2026-10-16T23:30:00Z","v":2107,"vw":215.363696},{"c":215.6886,"h":215.6886,"l":215.1001,"n":62,"o":215.15,"t":"2026-10-16T23:35:00Z","v":3215,"vw":215.209093},{"c":215.7,"h":215.7,"l":215,"n":119,"o":215.12,"t":"2026-10-16T23:40:00Z","v":5706,"vw":215.145066},{"c":215.42,"h":215.5,"l":215,"n":57,"o":215.03,"t":"2026-10-16T23:45:00Z","v":1760,"vw":215.275098},{"c":215.34,"h":215.43,"l":215.1615,"n":41,"o":215.43,"t":"2026-10-16T23:50:00Z","v":1196,"vw":215.274633},{"c":215.8,"h":215.8,"l":215.74,"n":35,"o":215.74,"t":"2026-10-16T23:55:00Z","v":716,"vw":215.760067}],"history":[{"c":57.31,"h":58.62,"l":57.1201,"n":55265,"o":57.64,"t":"2024-10-15T04:00:00Z","v":4087301,"vw":57.488751},{"c":57.46,"h":58.45,"l":57.12,"n":44167,"o":57.82,"t":"2024-10-16T04:00:00Z","v":3258207,"vw":57.544841},{"c":54.82,"h":57.145,"l":54.82,"n":77808,"o":57.08,"t":"2024-10-17T04:00:00Z","v":5423743,"vw":55.526129},{"c":54.1,"h":55.1,"l":53.55,"n":82137,"o":54.535,"t":"2024-10-18T04:00:00Z","v":6754694,"vw":54.09626},{"c":53.8,"h":54.76,"l":53.05,"n":62551,"o":53.82,"t":"2024-10-21T04:00:00Z","v":4092122,"vw":53.604011},{"c":53.4,"h":54.7893,"l":52.81,"n":53478,"o":53.67,"t":"2024-10-22T04:00:00Z","v":3559675,"vw":53.337189},{"c":53.39,"h":54.74,"l":52.77,"n":57388,"o":53.22,"t":"2024-10-23T04:00:00Z","v":4288942,"vw":53.56013},{"c":52.8,"h":53.836,"l":52.26,"n":52250,"o":53.39,"t":"2024-10-24T04:00:00Z","v":3767076,"vw":52.803949},{"c":53.09,"h":54.51,"l":52.8,"n":50611,"o":53.01,"t":"2024-10-25T04:00:00Z","v":3704422,"vw":53.514489},{"c":54.8,"h":55.77,"l":53.1,"n":62455,"o":53.31,"t":"2024-10-28T04:00:00Z","v":5011899,"vw":54.75983},{"c":55.22,"h":57.69,"l":54.88,"n":75521,"o":55.21,"t":"2024-10-29T04:00:00Z","v":5592539,"vw":55.869994},{"c":54.72,"h":55.035,"l":53.5,"n":59906,"o":54.37,"t":"2024-10-30T04:00:00Z","v":4280556,"vw":54.38773},{"c":54.36,"h":54.575,"l":52.92,"n":61088,"o":54.35,"t":"2024-10-31T04:00:00Z","v":4511436,"vw":53.922396},{"c":54.63,"h":55.35,"l":53.89,"n":61501,"o":54.49,"t":"2024-11-01T04:00:00Z","v":4787050,"vw":54.754988},{"c":53.54,"h":55.6499,"l":53.41,"n":53714,"o":54.6,"t":"2024-11-04T05:00:00Z","v":4037232,"vw":54.163237},{"c":53.29,"h":54.32,"l":52.08,"n":74581,"o":53.53,"t":"2024-11-05T05:00:00Z","v":5765855,"vw":53.02711},{"c":51.81,"h":52.855,"l":49.6,"n":129716,"o":52.61,"t":"2024-11-06T05:00:00Z","v":10681548,"vw":51.549279},{"c":50.28,"h":56.695,"l":49.94,"n":191899,"o":56.6,"t":"2024-11-07T05:00:00Z","v":18211730,"vw":52.077132},{"c":46.83,"h":50.9,"l":46.57,"n":148607,"o":50.42,"t":"2024-11-08T05:00:00Z","v":13561538,"vw":47.844149},{"c":42.75,"h":46.88,"l":42.25,"n":168499,"o":46.83,"t":"2024-11-11T05:00:00Z","v":15915874,"vw":43.669127},{"c":43.47,"h":44.11,"l":41.54,"n":110554,"o":42.19,"t":"2024-11-12T05:00:00Z","v":10714172,"vw":43.159126},{"c":42.14,"h":43.28,"l":41.71,"n":82633,"o":43.25,"t":"2024-11-13T05:00:00Z","v":7725363,"vw":42.313812},{"c":39.77,"h":42.06,"l":38.76,"n":126867,"o":42.05,"t":"2024-11-14T05:00:00Z","v":12890135,"vw":40.414235},{"c":36.85,"h":38.7,"l":35.8,"n":217991,"o":38.55,"t":"2024-11-15T05:00:00Z","v":24355514,"vw":37.087524},{"c":39.51,"h":39.765,"l":37.1,"n":132146,"o":38.31,"t":"2024-11-18T05:00:00Z","v":13877483,"vw":38.657636},{"c":37.29,"h":39.28,"l":37.01,"n":96867,"o":38.895,"t":"2024-11-19T05:00:00Z","v":9148774,"vw":37.887188},{"c":36.94,"h":38.22,"l":36.4053,"n":72811,"o":37.29,"t":"2024-11-20T05:00:00Z","v":7332265,"vw":37.068773},{"c":38.25,"h":38.82,"l":35.96,"n":94180,"o":36.55,"t":"2024-11-21T05:00:00Z","v":8964055,"vw":37.679224},{"c":41.11,"h":42.4,"l":37.76,"n":129645,"o":38.44,"t":"2024-11-22T05:00:00Z","v":13410793,"vw":40.915047},{"c":43.66,"h":46.3,"l":42.83,"n":140602,"o":43,"t":"2024-11-25T05:00:00Z","v":15821724,"vw":44.358175},{"c":42.05,"h":43.3,"l":41.47,"n":81617,"o":43.13,"t":"2024-11-26T05:00:00Z","v":7248943,"vw":42.052715},{"c":43.39,"h":43.46,"l":42.08,"n":57302,"o":42.49,"t":"2024-11-27T05:00:00Z","v":5083475,"vw":43.001296},{"c":43.06,"h":43.85,"l":42.3,"n":38974,"o":43.25,"t":"2024-11-29T05:00:00Z","v":3591465,"vw":43.204654},{"c":44.26,"h":44.6587,"l":42.07,"n":78910,"o":43.33,"t":"2024-12-02T05:00:00Z","v":6832757,"vw":43.556474},{"c":42.58,"h":44.25,"l":42.36,"n":69507,"o":43.98,"t":"2024-12-03T05:00:00Z","v":7192609,"vw":42.865114},{"c":41.63,"h":42.8,"l":41.4763,"n":60972,"o":42.76,"t":"2024-12-04T05:00:00Z","v":5010891,"vw":41.965535},{"c":42.94,"h":44.45,"l":41.745,"n":79485,"o":41.9,"t":"2024-12-05T05:00:00Z","v":8084242,"vw":43.108529},{"c":44.44,"h":46.62,"l":43.16,"n":87786,"o":43.52,"t":"2024-12-06T05:00:00Z","v":8742718,"vw":45.006628},{"c":45.65,"h":47.4126,"l":44.1001,"n":75410,"o":44.77,"t":"2024-12-09T05:00:00Z","v":7292460,"vw":45.836659},{"c":41.51,"h":45.49,"l":41.055,"n":119250,"o":45.36,"t":"2024-12-10T05:00:00Z","v":10482673,"vw":42.564731},{"c":42.86,"h":43.25,"l":41.0604,"n":66216,"o":41.9,"t":"2024-12-11T05:00:00Z","v":5619301,"vw":42.418245},{"c":42.82,"h":43.8,"l":41.7,"n":52799,"o":42.55,"t":"2024-12-12T05:00:00Z","v":5236561,"vw":42.786028},{"c":41.83,"h":42.69,"l":41.38,"n":54954,"o":42.235,"t":"2024-12-13T05:00:00Z","v":4862132,"vw":41.960986},{"c":41.84,"h":44.38,"l":41.28,"n":88492,"o":42.16,"t":"2024-12-16T05:00:00Z","v":8038278,"vw":42.373038},{"c":40.76,"h":43.17,"l":40.63,"n":70193,"o":41.85,"t":"2024-12-17T05:00:00Z","v":6266844,"vw":41.568145},{"c":38.36,"h":41.725,"l":38.2,"n":91832,"o":40.05,"t":"2024-12-18T05:00:00Z","v":8572999,"vw":39.639308},{"c":39.56,"h":39.87,"l":37.44,"n":82155,"o":38.56,"t":"2024-12-19T05:00:00Z","v":7497492,"vw":38.891952},{"c":39.39,"h":40.83,"l":39.1201,"n":83166,"o":39.2,"t":"2024-12-20T05:00:00Z","v":35482939,"vw":39.533254},{"c":39.59,"h":40.3399,"l":38.52,"n":59702,"o":39.19,"t":"2024-12-23T05:00:00Z","v":5112315,"vw":39.554182},{"c":40.27,"h":40.355,"l":38.75,"n":27997,"o":39.59,"t":"2024-12-24T05:00:00Z","v":2521898,"vw":39.598585},{"c":40.43,"h":40.55,"l":39.24,"n":44583,"o":39.56,"t":"2024-12-26T05:00:00Z","v":4235706,"vw":40.120833},{"c":40.13,"h":41.49,"l":39.7944,"n":48797,"o":40.355,"t":"2024-12-27T05:00:00Z","v":4825093,"vw":40.33469},{"c":39.38,"h":40.5,"l":38.88,"n":54018,"o":39.735,"t":"2024-12-30T05:00:00Z","v":5514995,"vw":39.345823},{"c":41.58,"h":41.79,"l":39.39,"n":73471,"o":39.71,"t":"2024-12-31T05:00:00Z","v":7573726,"vw":41.017039},{"c":42,"h":43.3,"l":41.41,"n":61416,"o":42.2,"t":"2025-01-02T05:00:00Z","v":5313474,"vw":42.233806},{"c":42.18,"h":42.62,"l":41.08,"n":62259,"o":42.25,"t":"2025-01-03T05:00:00Z","v":5555554,"vw":41.883739},{"c":42.57,"h":44.52,"l":41.63,"n":97238,"o":44,"t":"2025-01-06T05:00:00Z","v":8577629,"vw":43.229077},{"c":47.53,"h":48.92,"l":42.86,"n":198470,"o":43.9,"t":"2025-01-07T05:00:00Z","v":22592323,"vw":47.431591},{"c":43.17,"h":47.7,"l":43.01,"n":146255,"o":47.6,"t":"2025-01-08T05:00:00Z","v":13347550,"vw":44.182142},{"c":42.25,"h":43.6999,"l":41.785,"n":73699,"o":42.765,"t":"2025-01-10T05:00:00Z","v":6411851,"vw":42.477681},{"c":35.15,"h":35.38,"l":31.94,"n":306943,"o":33.3,"t":"2025-01-13T05:00:00Z","v":33487974,"vw":33.591866},{"c":34.46,"h":35.68,"l":33.1801,"n":134794,"o":35.15,"t":"2025-01-14T05:00:00Z","v":14427256,"vw":34.371395},{"c":34.77,"h":35.54,"l":34.46,"n":74651,"o":35.18,"t":"2025-01-15T05:00:00Z","v":7459657,"vw":34.946794},{"c":33.76,"h":34.95,"l":33.34,"n":78196,"o":34.75,"t":"2025-01-16T05:00:00Z","v":7340888,"vw":33.780999},{"c":34.06,"h":34.79,"l":33.6,"n":74116,"o":33.84,"t":"2025-01-17T05:00:00Z","v":8130483,"vw":34.110878},{"c":35.89,"h":37.9,"l":35.3,"n":121066,"o":35.76,"t":"2025-01-21T05:00:00Z","v":12834893,"vw":36.29391},{"c":38.5,"h":41.09,"l":36,"n":147727,"o":36.35,"t":"2025-01-22T05:00:00Z","v":16694546,"vw":38.987453},{"c":42.39,"h":42.54,"l":36.99,"n":129731,"o":38.4,"t":"2025-01-23T05:00:00Z","v":13684242,"vw":40.423929},{"c":41.41,"h":45.4,"l":40.785,"n":138535,"o":43.18,"t":"2025-01-24T05:00:00Z","v":17245601,"vw":42.581185},{"c":41.65,"h":44.08,"l":40.71,"n":97932,"o":40.87,"t":"2025-01-27T05:00:00Z","v":12162856,"vw":42.181051},{"c":44.94,"h":45.15,"l":40.75,"n":108088,"o":41.99,"t":"2025-01-28T05:00:00Z","v":13285793,"vw":43.374066},{"c":40.72,"h":44.74,"l":40.675,"n":129542,"o":43.28,"t":"2025-01-29T05:00:00Z","v":14598077,"vw":42.325575},{"c":41.04,"h":42.54,"l":39.88,"n":107123,"o":41.4,"t":"2025-01-30T05:00:00Z","v":12259591,"vw":41.308264},{"c":39.42,"h":41.46,"l":39.31,"n":67234,"o":41.185,"t":"2025-01-31T05:00:00Z","v":6538798,"vw":40.254186},{"c":36.55,"h":38.65,"l":35.93,"n":143504,"o":38.21,"t":"2025-02-03T05:00:00Z","v":13499860,"vw":36.898302},{"c":34.17,"h":37.92,"l":33.84,"n":207360,"o":36.65,"t":"2025-02-04T05:00:00Z","v":22883799,"vw":35.009098},{"c":34.98,"h":35.57,"l":33.9036,"n":84605,"o":34.32,"t":"2025-02-05T05:00:00Z","v":9386550,"vw":34.933635},{"c":33.61,"h":35.24,"l":33.61,"n":83978,"o":35.2,"t":"2025-02-06T05:00:00Z","v":8978842,"vw":34.105029},{"c":32.6,"h":33.77,"l":32.46,"n":99284,"o":33.51,"t":"2025-02-07T05:00:00Z","v":9622020,"vw":33.005652},{"c":31.87,"h":33.3937,"l":31.66,"n":102519,"o":33,"t":"2025-02-10T05:00:00Z","v":10915807,"vw":32.246831},{"c":30.93,"h":32.42,"l":30.7,"n":92934,"o":31.52,"t":"2025-02-11T05:00:00Z","v":10088645,"vw":31.134636},{"c":30.535,"h":31.08,"l":30.24,"n":79294,"o":30.97,"t":"2025-02-12T05:00:00Z","v":8356581,"vw":30.54683},{"c":31.92,"h":31.96,"l":30.27,"n":122512,"o":31,"t":"2025-02-13T05:00:00Z","v":14719624,"vw":31.251835},{"c":32.99,"h":33.91,"l":29.25,"n":190828,"o":30.53,"t":"2025-02-14T05:00:00Z","v":25327284,"vw":32.551729},{"c":35.75,"h":36.98,"l":32.0423,"n":155192,"o":33.05,"t":"2025-02-18T05:00:00Z","v":18965147,"vw":35.517263},{"c":35.9,"h":36.75,"l":35.05,"n":94350,"o":35.11,"t":"2025-02-19T05:00:00Z","v":10027032,"vw":36.059094},{"c":33.73,"h":36.3,"l":32.78,"n":99020,"o":36.23,"t":"2025-02-20T05:00:00Z","v":11421577,"vw":33.857477},{"c":35.53,"h":35.97,"l":33.18,"n":163866,"o":33.89,"t":"2025-02-21T05:00:00Z","v":21448983,"vw":34.856606},{"c":33.9,"h":34.56,"l":33.28,"n":84718,"o":33.88,"t":"2025-02-24T05:00:00Z","v":8887471,"vw":33.91705},{"c":33.28,"h":35.48,"l":32.9326,"n":97064,"o":33.98,"t":"2025-02-25T05:00:00Z","v":11400200,"vw":34.13273},{"c":33.58,"h":34.17,"l":32.71,"n":64830,"o":33.26,"t":"2025-02-26T05:00:00Z","v":6699564,"vw":33.350565},{"c":31.09,"h":33,"l":31,"n":98072,"o":32.565,"t":"2025-02-27T05:00:00Z","v":9865294,"vw":31.747794},{"c":30.96,"h":31.305,"l":30.2007,"n":80088,"o":30.775,"t":"2025-02-28T05:00:00Z","v":8748005,"vw":30.767382},{"c":30.27,"h":32,"l":30.16,"n":71973,"o":31.18,"t":"2025-03-03T05:00:00Z","v":6736565,"vw":30.84188},{"c":30.37,"h":31.1431,"l":29.35,"n":78024,"o":29.77,"t":"2025-03-04T05:00:00Z","v":8064724,"vw":30.197531},{"c":35.21,"h":35.39,"l":30.91,"n":176258,"o":32.5,"t":"2025-03-05T05:00:00Z","v":21835333,"vw":33.313608},{"c":34.3,"h":35.2505,"l":33.21,"n":110858,"o":34.09,"t":"2025-03-06T05:00:00Z","v":11327018,"vw":34.279262},{"c":35.61,"h":37.91,"l":33.93,"n":169777,"o":34.47,"t":"2025-03-07T05:00:00Z","v":17337682,"vw":36.522518},{"c":35.96,"h":37.5497,"l":35.15,"n":120564,"o":35.2,"t":"2025-03-10T04:00:00Z","v":12537670,"vw":36.486248},{"c":33.76,"h":36.02,"l":32.62,"n":122330,"o":36,"t":"2025-03-11T04:00:00Z","v":12411410,"vw":33.665972},{"c":35.01,"h":35.2941,"l":33.79,"n":72187,"o":34.415,"t":"2025-03-12T04:00:00Z","v":6609765,"vw":34.640487},{"c":34.3,"h":38.12,"l":34.2,"n":95347,"o":35.15,"t":"2025-03-13T04:00:00Z","v":9430551,"vw":35.648162},{"c":34.62,"h":35.84,"l":34.2,"n":79399,"o":34.84,"t":"2025-03-14T04:00:00Z","v":7702951,"vw":34.802041},{"c":34.71,"h":35.2,"l":33.9,"n":61901,"o":34.79,"t":"2025-03-17T04:00:00Z","v":5630821,"vw":34.606449},{"c":33.81,"h":35,"l":33.54,"n":70744,"o":34.55,"t":"2025-03-18T04:00:00Z","v":7070340,"vw":34.097542},{"c":33.32,"h":33.85,"l":33.12,"n":63642,"o":33.78,"t":"2025-03-19T04:00:00Z","v":6328096,"vw":33.408351},{"c":32.45,"h":33.82,"l":32.44,"n":60040,"o":33.12,"t":"2025-03-20T04:00:00Z","v":5628335,"vw":32.869675},{"c":32.66,"h":32.795,"l":31.52,"n":68789,"o":32.05,"t":"2025-03-21T04:00:00Z","v":9325728,"vw":32.394769},{"c":34.17,"h":34.87,"l":32.8,"n":74964,"o":32.8,"t":"2025-03-24T04:00:00Z","v":10502515,"vw":33.980776},{"c":33.85,"h":34.86,"l":33.505,"n":62939,"o":34.31,"t":"2025-03-25T04:00:00Z","v":6940478,"vw":33.922291},{"c":31.48,"h":34.08,"l":31.29,"n":87950,"o":33.845,"t":"2025-03-26T04:00:00Z","v":7965031,"vw":32.057997},{"c":32.12,"h":32.57,"l":31.25,"n":67928,"o":31.54,"t":"2025-03-27T04:00:00Z","v":6198378,"vw":31.882024},{"c":31.12,"h":32.5,"l":31.02,"n":64895,"o":32.04,"t":"2025-03-28T04:00:00Z","v":5696237,"vw":31.355019},{"c":28.35,"h":28.95,"l":26.802,"n":191634,"o":28.89,"t":"2025-03-31T04:00:00Z","v":20455754,"vw":27.932899},{"c":27.16,"h":28.85,"l":27.07,"n":115275,"o":28.7,"t":"2025-04-01T04:00:00Z","v":11640073,"vw":27.744684},{"c":27.72,"h":28.78,"l":26.26,"n":119858,"o":26.79,"t":"2025-04-02T04:00:00Z","v":11865166,"vw":27.808622},{"c":25.73,"h":27.2,"l":25.695,"n":124060,"o":26.66,"t":"2025-04-03T04:00:00Z","v":12768800,"vw":26.165921},{"c":25.11,"h":25.77,"l":23.7614,"n":159457,"o":25.195,"t":"2025-04-04T04:00:00Z","v":16052986,"vw":25.033492},{"c":25.64,"h":26.515,"l":23.15,"n":132238,"o":24.045,"t":"2025-04-07T04:00:00Z","v":13253871,"vw":25.055854},{"c":24.64,"h":26.89,"l":24.15,"n":92480,"o":26.4,"t":"2025-04-08T04:00:00Z","v":8949287,"vw":25.290244},{"c":26.67,"h":27.68,"l":23.675,"n":145015,"o":24.015,"t":"2025-04-09T04:00:00Z","v":13093277,"vw":25.884665},{"c":24.5,"h":25.9,"l":23.7,"n":140757,"o":25.82,"t":"2025-04-10T04:00:00Z","v":12664754,"vw":24.424961},{"c":26.2,"h":26.24,"l":24.26,"n":108026,"o":24.69,"t":"2025-04-11T04:00:00Z","v":11006115,"vw":25.480423},{"c":26.8,"h":27.095,"l":26.24,"n":73659,"o":26.94,"t":"2025-04-14T04:00:00Z","v":6465708,"vw":26.748994},{"c":26.24,"h":27.21,"l":25.52,"n":67902,"o":26.82,"t":"2025-04-15T04:00:00Z","v":7035881,"vw":26.11501},{"c":25.19,"h":26.065,"l":24.813,"n":65611,"o":25.85,"t":"2025-04-16T04:00:00Z","v":5476420,"vw":25.3096},{"c":24.715,"h":25.28,"l":24.43,"n":68094,"o":25.28,"t":"2025-04-17T04:00:00Z","v":6684993,"vw":24.749861},{"c":25.13,"h":25.34,"l":23.3,"n":73174,"o":24.03,"t":"2025-04-21T04:00:00Z","v":6862772,"vw":24.755617},{"c":25.74,"h":25.84,"l":24.87,"n":58664,"o":25.27,"t":"2025-04-22T04:00:00Z","v":5497494,"vw":25.48631},{"c":26.54,"h":27.88,"l":26.4501,"n":84545,"o":26.5,"t":"2025-04-23T04:00:00Z","v":8002090,"vw":27.062804},{"c":27.39,"h":27.41,"l":26.33,"n":54694,"o":26.66,"t":"2025-04-24T04:00:00Z","v":4794935,"vw":26.983429},{"c":27.22,"h":27.88,"l":26.61,"n":85873,"o":26.82,"t":"2025-04-25T04:00:00Z","v":7719074,"vw":27.283852},{"c":27.46,"h":28.4016,"l":27,"n":62487,"o":27,"t":"2025-04-28T04:00:00Z","v":5754947,"vw":27.500096},{"c":27.82,"h":28.01,"l":27.17,"n":63085,"o":27.465,"t":"2025-04-29T04:00:00Z","v":5242133,"vw":27.7318},{"c":28.54,"h":28.65,"l":27.24,"n":78964,"o":27.465,"t":"2025-04-30T04:00:00Z","v":7729944,"vw":28.156337},{"c":27.03,"h":27.85,"l":26.06,"n":141663,"o":27.68,"t":"2025-05-01T04:00:00Z","v":14893573,"vw":27.204923},{"c":27.61,"h":28.1,"l":27.15,"n":79093,"o":27.74,"t":"2025-05-02T04:00:00Z","v":7545234,"vw":27.591113},{"c":27.84,"h":28.52,"l":27.18,"n":79302,"o":27.8,"t":"2025-05-05T04:00:00Z","v":7804296,"vw":27.929589},{"c":24.43,"h":27.37,"l":24.16,"n":218147,"o":27.37,"t":"2025-05-06T04:00:00Z","v":23279594,"vw":25.199668},{"c":24.06,"h":24.92,"l":23.7,"n":99227,"o":24.6,"t":"2025-05-07T04:00:00Z","v":10810622,"vw":24.12205},{"c":24.38,"h":24.98,"l":23.95,"n":99952,"o":24.33,"t":"2025-05-08T04:00:00Z","v":9680327,"vw":24.463961},{"c":24.25,"h":25.32,"l":24.22,"n":76497,"o":24.68,"t":"2025-05-09T04:00:00Z","v":7129182,"vw":24.707818},{"c":25.7,"h":26.18,"l":24.86,"n":128608,"o":24.86,"t":"2025-05-12T04:00:00Z","v":12541187,"vw":25.576455},{"c":25.49,"h":25.88,"l":25.0798,"n":87699,"o":25.6,"t":"2025-05-13T04:00:00Z","v":8381384,"vw":25.484535},{"c":24.02,"h":25.58,"l":23.95,"n":111208,"o":25.54,"t":"2025-05-14T04:00:00Z","v":12814878,"vw":24.392827},{"c":23.65,"h":24.31,"l":23.155,"n":138127,"o":24.3,"t":"2025-05-15T04:00:00Z","v":14890125,"vw":23.58019},{"c":24.86,"h":25.44,"l":23.67,"n":137974,"o":23.87,"t":"2025-05-16T04:00:00Z","v":14874031,"vw":24.766027},{"c":26.39,"h":26.9243,"l":25.101,"n":153488,"o":25.27,"t":"2025-05-19T04:00:00Z","v":16136391,"vw":26.246353},{"c":27.99,"h":30.3,"l":26.47,"n":310936,"o":26.82,"t":"2025-05-20T04:00:00Z","v":37154690,"vw":28.291376},{"c":25.8,"h":28.0668,"l":25.64,"n":163671,"o":27.9,"t":"2025-05-21T04:00:00Z","v":17822591,"vw":26.38663},{"c":26.72,"h":26.89,"l":25.22,"n":114844,"o":25.5,"t":"2025-05-22T04:00:00Z","v":11296901,"vw":26.247138},{"c":26.26,"h":26.4899,"l":25.55,"n":84690,"o":26.15,"t":"2025-05-23T04:00:00Z","v":8258832,"vw":25.997159},{"c":26.76,"h":27.85,"l":26.2,"n":133029,"o":26.79,"t":"2025-05-27T04:00:00Z","v":14604949,"vw":27.024826},{"c":26.05,"h":26.77,"l":25.86,"n":79147,"o":26.77,"t":"2025-05-28T04:00:00Z","v":8114223,"vw":26.257922},{"c":26.93,"h":27.15,"l":25.76,"n":95113,"o":26.285,"t":"2025-05-29T04:00:00Z","v":10126462,"vw":26.738993},{"c":26.56,"h":26.81,"l":25.6,"n":116592,"o":26.345,"t":"2025-05-30T04:00:00Z","v":30676244,"vw":26.43657},{"c":27.05,"h":27.43,"l":26.42,"n":119623,"o":26.92,"t":"2025-06-02T04:00:00Z","v":12909092,"vw":26.947598},{"c":27.81,"h":28.57,"l":26.28,"n":125677,"o":26.91,"t":"2025-06-03T04:00:00Z","v":13439893,"vw":27.721901},{"c":27.27,"h":28.24,"l":27.04,"n":78714,"o":28.17,"t":"2025-06-04T04:00:00Z","v":7741689,"vw":27.504822},{"c":26.12,"h":27.16,"l":25.82,"n":93427,"o":27.14,"t":"2025-06-05T04:00:00Z","v":9868694,"vw":26.401829},{"c":27.46,"h":27.55,"l":26.12,"n":88151,"o":26.21,"t":"2025-06-06T04:00:00Z","v":8525843,"vw":27.151383},{"c":28.14,"h":29.19,"l":27.6531,"n":96114,"o":27.77,"t":"2025-06-09T04:00:00Z","v":9387573,"vw":28.364034},{"c":27.68,"h":28.23,"l":27.32,"n":88977,"o":27.86,"t":"2025-06-10T04:00:00Z","v":7888861,"vw":27.73258},{"c":27.75,"h":28.72,"l":27.62,"n":93356,"o":28,"t":"2025-06-11T04:00:00Z","v":9232411,"vw":28.096681},{"c":27.35,"h":27.925,"l":26.81,"n":89834,"o":27.29,"t":"2025-06-12T04:00:00Z","v":8326399,"vw":27.308274},{"c":26.67,"h":27.35,"l":26.31,"n":83598,"o":26.57,"t":"2025-06-13T04:00:00Z","v":7180263,"vw":26.723727},{"c":26,"h":26.755,"l":25.465,"n":110539,"o":26.615,"t":"2025-06-16T04:00:00Z","v":10666074,"vw":25.929112},{"c":25.55,"h":26.34,"l":25.44,"n":90674,"o":25.8,"t":"2025-06-17T04:00:00Z","v":8329478,"vw":25.707448},{"c":25.4,"h":25.85,"l":25.06,"n":77759,"o":25.49,"t":"2025-06-18T04:00:00Z","v":7526988,"vw":25.50009},{"c":25.9,"h":26.015,"l":25.42,"n":79407,"o":25.71,"t":"2025-06-20T04:00:00Z","v":13772242,"vw":25.826156},{"c":25.67,"h":25.965,"l":25.16,"n":74075,"o":25.565,"t":"2025-06-23T04:00:00Z","v":6523374,"vw":25.596257},{"c":26.8,"h":27.13,"l":26.025,"n":93203,"o":26.025,"t":"2025-06-24T04:00:00Z","v":8023516,"vw":26.770712},{"c":26.86,"h":26.96,"l":26.135,"n":69815,"o":26.85,"t":"2025-06-25T04:00:00Z","v":6149797,"vw":26.521864},{"c":27.54,"h":28.24,"l":26.8,"n":100090,"o":27.05,"t":"2025-06-26T04:00:00Z","v":9289143,"vw":27.585473},{"c":27.16,"h":27.99,"l":26.875,"n":70639,"o":27.68,"t":"2025-06-27T04:00:00Z","v":11547559,"vw":27.242012},{"c":27.59,"h":28.74,"l":27.4,"n":103922,"o":28.065,"t":"2025-06-30T04:00:00Z","v":10175351,"vw":27.849552},{"c":28.69,"h":29.845,"l":26.81,"n":134385,"o":27.31,"t":"2025-07-01T04:00:00Z","v":14553882,"vw":28.689557},{"c":30.28,"h":30.65,"l":28.62,"n":119348,"o":28.83,"t":"2025-07-02T04:00:00Z","v":14708917,"vw":30.043898},{"c":30.49,"h":30.94,"l":30.2,"n":61018,"o":30.54,"t":"2025-07-03T04:00:00Z","v":6972646,"vw":30.600406},{"c":29.9,"h":30.8492,"l":29.72,"n":91743,"o":30.35,"t":"2025-07-07T04:00:00Z","v":8221852,"vw":30.139906},{"c":32.54,"h":33.65,"l":30.04,"n":175729,"o":30.08,"t":"2025-07-08T04:00:00Z","v":19295041,"vw":32.56798},{"c":32.79,"h":33.3899,"l":32.09,"n":99521,"o":32.83,"t":"2025-07-09T04:00:00Z","v":9819691,"vw":32.683651},{"c":34.28,"h":34.39,"l":32.98,"n":126382,"o":33.47,"t":"2025-07-10T04:00:00Z","v":11693036,"vw":33.888906},{"c":33.64,"h":34.07,"l":33.22,"n":77698,"o":34.035,"t":"2025-07-11T04:00:00Z","v":6922580,"vw":33.532668},{"c":32.87,"h":33.5,"l":32.435,"n":76011,"o":33.38,"t":"2025-07-14T04:00:00Z","v":7257658,"vw":32.941921},{"c":31.58,"h":33.31,"l":31.42,"n":90427,"o":33.195,"t":"2025-07-15T04:00:00Z","v":8515488,"vw":31.896471},{"c":32.06,"h":32.17,"l":31.43,"n":68013,"o":31.7,"t":"2025-07-16T04:00:00Z","v":5981402,"vw":31.94237},{"c":32.2,"h":32.72,"l":31.97,"n":68740,"o":32.19,"t":"2025-07-17T04:00:00Z","v":6023672,"vw":32.282356},{"c":31.26,"h":32.58,"l":30.97,"n":78148,"o":32.45,"t":"2025-07-18T04:00:00Z","v":7823537,"vw":31.491075},{"c":30.97,"h":32.07,"l":30.88,"n":68210,"o":31.525,"t":"2025-07-21T04:00:00Z","v":5767735,"vw":31.383984},{"c":32.73,"h":32.84,"l":30.98,"n":81076,"o":30.98,"t":"2025-07-22T04:00:00Z","v":8283051,"vw":32.151779},{"c":34.67,"h":35.59,"l":33.54,"n":128234,"o":33.885,"t":"2025-07-23T04:00:00Z","v":12501165,"vw":34.86713},{"c":34.01,"h":35.09,"l":33.8,"n":74143,"o":34.95,"t":"2025-07-24T04:00:00Z","v":6613783,"vw":34.313072},{"c":34.15,"h":34.435,"l":33.35,"n":66140,"o":33.97,"t":"2025-07-25T04:00:00Z","v":5371779,"vw":33.952061},{"c":33.91,"h":34.7,"l":33.702,"n":61582,"o":34.34,"t":"2025-07-28T04:00:00Z","v":5589523,"vw":34.116535},{"c":32.66,"h":33.7,"l":31.94,"n":87133,"o":33.7,"t":"2025-07-29T04:00:00Z","v":8295482,"vw":32.502401},{"c":32.15,"h":33.3999,"l":31.89,"n":65963,"o":33.085,"t":"2025-07-30T04:00:00Z","v":6087492,"vw":32.550431},{"c":29.56,"h":31.845,"l":29.31,"n":135058,"o":31.21,"t":"2025-07-31T04:00:00Z","v":14481865,"vw":30.253932},{"c":27.605,"h":27.88,"l":26.5648,"n":174218,"o":27.57,"t":"2025-08-01T04:00:00Z","v":16282200,"vw":27.260736},{"c":27.64,"h":28.6,"l":27.18,"n":82049,"o":28.015,"t":"2025-08-04T04:00:00Z","v":8091083,"vw":27.625307},{"c":27.47,"h":27.9701,"l":27.305,"n":70016,"o":27.64,"t":"2025-08-05T04:00:00Z","v":6162982,"vw":27.563573},{"c":26.71,"h":27.4846,"l":26.32,"n":101912,"o":27.2,"t":"2025-08-06T04:00:00Z","v":10166646,"vw":26.684784},{"c":26.61,"h":27.04,"l":26.26,"n":87469,"o":26.885,"t":"2025-08-07T04:00:00Z","v":7832254,"vw":26.607143},{"c":26.12,"h":26.88,"l":25.89,"n":72657,"o":26.545,"t":"2025-08-08T04:00:00Z","v":6607279,"vw":26.223533},{"c":25.47,"h":26.715,"l":25.3,"n":87708,"o":26.15,"t":"2025-08-11T04:00:00Z","v":8757914,"vw":25.81541},{"c":25.66,"h":26.26,"l":25.3216,"n":80284,"o":25.54,"t":"2025-08-12T04:00:00Z","v":12252374,"vw":25.671189},{"c":26.89,"h":27.08,"l":25.79,"n":89624,"o":25.89,"t":"2025-08-13T04:00:00Z","v":8658143,"vw":26.760138},{"c":26.69,"h":26.885,"l":25.81,"n":64957,"o":26.4,"t":"2025-08-14T04:00:00Z","v":5798980,"vw":26.454468},{"c":28.02,"h":28.5899,"l":26.8,"n":92288,"o":26.97,"t":"2025-08-15T04:00:00Z","v":9386067,"vw":27.949137},{"c":28.09,"h":28.51,"l":27.965,"n":60504,"o":28.2,"t":"2025-08-18T04:00:00Z","v":6149349,"vw":28.148123},{"c":27.91,"h":28.3,"l":27.62,"n":60306,"o":28.15,"t":"2025-08-19T04:00:00Z","v":5415308,"vw":27.913127},{"c":26.89,"h":27.89,"l":26.56,"n":72289,"o":27.72,"t":"2025-08-20T04:00:00Z","v":6918893,"vw":26.938489},{"c":26.22,"h":26.6,"l":26.01,"n":66956,"o":26.55,"t":"2025-08-21T04:00:00Z","v":5643695,"vw":26.244956},{"c":27.12,"h":27.8,"l":26.38,"n":94420,"o":26.38,"t":"2025-08-22T04:00:00Z","v":9165543,"vw":27.256279},{"c":25.35,"h":27.22,"l":25.35,"n":118514,"o":27.12,"t":"2025-08-25T04:00:00Z","v":13157807,"vw":25.821185},{"c":24.73,"h":25.51,"l":24.29,"n":104639,"o":25.35,"t":"2025-08-26T04:00:00Z","v":13014853,"vw":24.817388},{"c":25.1,"h":25.64,"l":24.28,"n":165563,"o":24.75,"t":"2025-08-27T04:00:00Z","v":18672511,"vw":24.912931},{"c":24.47,"h":25.18,"l":24.13,"n":93317,"o":25.04,"t":"2025-08-28T04:00:00Z","v":10608810,"vw":24.450992},{"c":24.09,"h":24.38,"l":23.84,"n":79641,"o":24.25,"t":"2025-08-29T04:00:00Z","v":8284733,"vw":24.072239},{"c":24.19,"h":24.25,"l":23.4,"n":103808,"o":23.93,"t":"2025-09-02T04:00:00Z","v":14228511,"vw":23.910541},{"c":24.05,"h":24.66,"l":23.79,"n":79529,"o":24.16,"t":"2025-09-03T04:00:00Z","v":9306486,"vw":24.088872},{"c":24.28,"h":24.34,"l":23.33,"n":76874,"o":23.81,"t":"2025-09-04T04:00:00Z","v":9158277,"vw":23.956573},{"c":25.14,"h":25.48,"l":24.6054,"n":104920,"o":24.66,"t":"2025-09-05T04:00:00Z","v":13029955,"vw":25.08282},{"c":24.83,"h":24.925,"l":23.78,"n":110279,"o":24.925,"t":"2025-09-08T04:00:00Z","v":13100465,"vw":24.302445},{"c":24.47,"h":25.465,"l":24.32,"n":81712,"o":24.91,"t":"2025-09-09T04:00:00Z","v":9779916,"vw":24.689112},{"c":24.31,"h":25.35,"l":24.208,"n":75982,"o":24.58,"t":"2025-09-10T04:00:00Z","v":8232789,"vw":24.646735},{"c":25.38,"h":25.9,"l":24.5,"n":99837,"o":24.58,"t":"2025-09-11T04:00:00Z","v":10364585,"vw":25.320965},{"c":23.51,"h":25.415,"l":23.18,"n":241133,"o":25.225,"t":"2025-09-12T04:00:00Z","v":31285650,"vw":23.75711},{"c":23.88,"h":23.95,"l":23.35,"n":96253,"o":23.705,"t":"2025-09-15T04:00:00Z","v":11984733,"vw":23.666445},{"c":24.84,"h":25.63,"l":23.91,"n":124622,"o":23.94,"t":"2025-09-16T04:00:00Z","v":15654298,"vw":24.948869},{"c":25,"h":25.7799,"l":23.91,"n":116835,"o":24.85,"t":"2025-09-17T04:00:00Z","v":13337097,"vw":24.869584},{"c":25.45,"h":26.01,"l":25.2,"n":86398,"o":25.57,"t":"2025-09-18T04:00:00Z","v":10341343,"vw":25.619864},{"c":25.24,"h":25.49,"l":24.6003,"n":103186,"o":25.45,"t":"2025-09-19T04:00:00Z","v":18333959,"vw":25.146389},{"c":26.56,"h":27.1,"l":24.88,"n":128778,"o":25.11,"t":"2025-09-22T04:00:00Z","v":16032612,"vw":26.520068},{"c":25.79,"h":26.97,"l":25.66,"n":85290,"o":26.72,"t":"2025-09-23T04:00:00Z","v":8937292,"vw":26.147718},{"c":25.88,"h":26.23,"l":25.5216,"n":67334,"o":25.82,"t":"2025-09-24T04:00:00Z","v":7526438,"vw":25.784007},{"c":24.61,"h":25.68,"l":24.44,"n":94782,"o":25.68,"t":"2025-09-25T04:00:00Z","v":10626890,"vw":24.860948},{"c":24.49,"h":24.78,"l":23.91,"n":104475,"o":24.51,"t":"2025-09-26T04:00:00Z","v":10240248,"vw":24.290792},{"c":25.33,"h":25.495,"l":24.44,"n":83325,"o":24.82,"t":"2025-09-29T04:00:00Z","v":8011045,"vw":25.063129},{"c":25.83,"h":26.01,"l":24.56,"n":98790,"o":25.1,"t":"2025-09-30T04:00:00Z","v":9622593,"vw":25.314135},{"c":27.6,"h":28.35,"l":26.12,"n":170169,"o":26.12,"t":"2025-10-01T04:00:00Z","v":17591383,"vw":27.664716},{"c":28.37,"h":28.41,"l":26.99,"n":104543,"o":28.02,"t":"2025-10-02T04:00:00Z","v":10075911,"vw":27.791675},{"c":28.49,"h":28.99,"l":27.915,"n":85455,"o":28.66,"t":"2025-10-03T04:00:00Z","v":8152894,"vw":28.440992},{"c":27.54,"h":28.6699,"l":27.48,"n":86865,"o":28.49,"t":"2025-10-06T04:00:00Z","v":8359911,"vw":27.843743},{"c":27.34,"h":27.7594,"l":26.91,"n":72232,"o":27.615,"t":"2025-10-07T04:00:00Z","v":6075718,"vw":27.266854},{"c":27.92,"h":29.45,"l":27.31,"n":108926,"o":27.37,"t":"2025-10-08T04:00:00Z","v":12323554,"vw":28.394209},{"c":27.53,"h":28.3,"l":27.4,"n":76366,"o":28.1,"t":"2025-10-09T04:00:00Z","v":6859066,"vw":27.679064},{"c":26.83,"h":27.98,"l":26.24,"n":103511,"o":27.78,"t":"2025-10-10T04:00:00Z","v":10103384,"vw":26.876778},{"c":26.74,"h":28.06,"l":26.6,"n":95834,"o":27.24,"t":"2025-10-13T04:00:00Z","v":9187262,"vw":27.188051},{"c":26.25,"h":26.69,"l":26.01,"n":86027,"o":26.32,"t":"2025-10-14T04:00:00Z","v":7042043,"vw":26.380796},{"c":27.72,"h":27.96,"l":26.38,"n":99659,"o":26.59,"t":"2025-10-15T04:00:00Z","v":8529278,"vw":27.491693},{"c":27.14,"h":28.48,"l":27.11,"n":92558,"o":27.845,"t":"2025-10-16T04:00:00Z","v":7884666,"vw":27.7391},{"c":26.01,"h":26.94,"l":25.685,"n":102411,"o":26.42,"t":"2025-10-17T04:00:00Z","v":10115868,"vw":26.172875},{"c":27.24,"h":28.12,"l":26.39,"n":111440,"o":26.41,"t":"2025-10-20T04:00:00Z","v":11497839,"vw":27.466652},{"c":27.49,"h":27.59,"l":26.65,"n":76467,"o":27.25,"t":"2025-10-21T04:00:00Z","v":6155087,"vw":27.270179},{"c":26.85,"h":27.35,"l":26.265,"n":83601,"o":27.21,"t":"2025-10-22T04:00:00Z","v":7871696,"vw":26.793542},{"c":26.25,"h":26.67,"l":25.57,"n":91904,"o":25.82,"t":"2025-10-23T04:00:00Z","v":8723193,"vw":26.165811},{"c":26.74,"h":26.91,"l":26.11,"n":80694,"o":26.52,"t":"2025-10-24T04:00:00Z","v":6494118,"vw":26.591235},{"c":26.66,"h":27.3737,"l":26.55,"n":70741,"o":27.01,"t":"2025-10-27T04:00:00Z","v":6710142,"vw":26.817949},{"c":25.35,"h":26.9,"l":25.2,"n":87285,"o":26.67,"t":"2025-10-28T04:00:00Z","v":8832439,"vw":25.872851},{"c":24.7,"h":25.55,"l":24.41,"n":91315,"o":25.44,"t":"2025-10-29T04:00:00Z","v":8752831,"vw":24.879975},{"c":28.14,"h":29.2,"l":24.25,"n":393197,"o":24.425,"t":"2025-10-30T04:00:00Z","v":48698687,"vw":27.270035},{"c":27.16,"h":27.87,"l":26.865,"n":146216,"o":27.825,"t":"2025-10-31T04:00:00Z","v":15696522,"vw":27.2718},{"c":24.91,"h":26.61,"l":24.73,"n":149135,"o":26.61,"t":"2025-11-03T05:00:00Z","v":14704032,"vw":25.329324},{"c":23.75,"h":25.15,"l":23.71,"n":125357,"o":24.725,"t":"2025-11-04T05:00:00Z","v":12491391,"vw":24.216933},{"c":23.56,"h":24.04,"l":23.48,"n":105823,"o":23.915,"t":"2025-11-05T05:00:00Z","v":11158467,"vw":23.715896},{"c":24.33,"h":25.56,"l":23.662,"n":169948,"o":25.24,"t":"2025-11-06T05:00:00Z","v":17644577,"vw":24.289924},{"c":24.54,"h":24.57,"l":23.04,"n":106158,"o":23.87,"t":"2025-11-07T05:00:00Z","v":10383694,"vw":23.960597},{"c":24.76,"h":25.13,"l":23.7401,"n":83631,"o":24.75,"t":"2025-11-10T05:00:00Z","v":8257887,"vw":24.372949},{"c":26.41,"h":26.62,"l":24.71,"n":114844,"o":24.95,"t":"2025-11-11T05:00:00Z","v":11705822,"vw":25.726807},{"c":26.71,"h":27.1,"l":25.97,"n":103740,"o":26.065,"t":"2025-11-12T05:00:00Z","v":9582269,"vw":26.554889},{"c":24.96,"h":26.2,"l":24.8,"n":104083,"o":26.11,"t":"2025-11-13T05:00:00Z","v":10689759,"vw":25.333692},{"c":24.77,"h":24.88,"l":24.18,"n":90456,"o":24.435,"t":"2025-11-14T05:00:00Z","v":8952448,"vw":24.539727},{"c":24.76,"h":25.3335,"l":24.27,"n":82016,"o":24.5,"t":"2025-11-17T05:00:00Z","v":8249561,"vw":24.7415},{"c":24.92,"h":24.99,"l":23.8,"n":89293,"o":24.49,"t":"2025-11-18T05:00:00Z","v":8360547,"vw":24.532291},{"c":24.18,"h":25.06,"l":23.765,"n":98990,"o":24.95,"t":"2025-11-19T05:00:00Z","v":9400507,"vw":24.25485},{"c":22.36,"h":24.91,"l":22.32,"n":167095,"o":24.45,"t":"2025-11-20T05:00:00Z","v":18620819,"vw":23.260994},{"c":23.72,"h":23.94,"l":22.28,"n":129279,"o":22.39,"t":"2025-11-21T05:00:00Z","v":13904547,"vw":23.371587},{"c":24.15,"h":24.34,"l":23.545,"n":78152,"o":23.76,"t":"2025-11-24T05:00:00Z","v":9557167,"vw":24.073592},{"c":24.75,"h":24.795,"l":23.99,"n":71945,"o":24.21,"t":"2025-11-25T05:00:00Z","v":6726582,"vw":24.520099},{"c":25.01,"h":25.32,"l":24.38,"n":71691,"o":24.78,"t":"2025-11-26T05:00:00Z","v":6495360,"vw":24.943004},{"c":25.98,"h":26.045,"l":24.87,"n":47106,"o":25.01,"t":"2025-11-28T05:00:00Z","v":4286457,"vw":25.557222},{"c":24.16,"h":25.251,"l":24.13,"n":88333,"o":25.05,"t":"2025-12-01T05:00:00Z","v":9608952,"vw":24.436002},{"c":24.06,"h":24.6341,"l":23.92,"n":96986,"o":24.22,"t":"2025-12-02T05:00:00Z","v":10350462,"vw":24.181616},{"c":25.18,"h":25.2,"l":23.93,"n":74330,"o":24.04,"t":"2025-12-03T05:00:00Z","v":7780025,"vw":24.786901},{"c":25.49,"h":25.895,"l":24.7,"n":85970,"o":25.2,"t":"2025-12-04T05:00:00Z","v":8531802,"vw":25.416296},{"c":27.7,"h":27.75,"l":25.38,"n":146520,"o":25.58,"t":"2025-12-05T05:00:00Z","v":16532117,"vw":27.100995},{"c":27.97,"h":28,"l":27.05,"n":96880,"o":27.55,"t":"2025-12-08T05:00:00Z","v":10972985,"vw":27.619202},{"c":28.24,"h":28.52,"l":26.895,"n":108117,"o":27.6,"t":"2025-12-09T05:00:00Z","v":11701381,"vw":28.004836},{"c":29.03,"h":29.12,"l":27.975,"n":81175,"o":28.22,"t":"2025-12-10T05:00:00Z","v":7685972,"vw":28.736704},{"c":29.63,"h":29.68,"l":28.88,"n":82968,"o":28.93,"t":"2025-12-11T05:00:00Z","v":8179780,"vw":29.437112},{"c":29.46,"h":30.435,"l":29.4,"n":117997,"o":29.46,"t":"2025-12-12T05:00:00Z","v":12305889,"vw":29.848426},{"c":29.92,"h":30.3,"l":28.66,"n":91335,"o":29.28,"t":"2025-12-15T05:00:00Z","v":9271620,"vw":29.638969},{"c":29.89,"h":30,"l":29.04,"n":73036,"o":29.91,"t":"2025-12-16T05:00:00Z","v":7369535,"vw":29.641234},{"c":30.51,"h":31.7,"l":29.91,"n":114147,"o":30.01,"t":"2025-12-17T05:00:00Z","v":11557342,"vw":30.866356},{"c":30.95,"h":32.21,"l":30.6101,"n":119400,"o":30.74,"t":"2025-12-18T05:00:00Z","v":13696908,"vw":31.442212},{"c":33.8,"h":34.25,"l":31.17,"n":135146,"o":31.28,"t":"2025-12-19T05:00:00Z","v":23582435,"vw":33.48547},{"c":34.9,"h":35.9,"l":33.32,"n":125117,"o":33.59,"t":"2025-12-22T05:00:00Z","v":13194557,"vw":35.037765},{"c":32.29,"h":34.97,"l":32.1375,"n":114435,"o":34.86,"t":"2025-12-23T05:00:00Z","v":11926980,"vw":32.950792},{"c":32.75,"h":32.79,"l":32.144,"n":36944,"o":32.16,"t":"2025-12-24T05:00:00Z","v":2780206,"vw":32.589718},{"c":31.2,"h":32.66,"l":31.065,"n":76085,"o":32.5,"t":"2025-12-26T05:00:00Z","v":6322756,"vw":31.360147},{"c":31.15,"h":31.235,"l":30.65,"n":59199,"o":31,"t":"2025-12-29T05:00:00Z","v":5924411,"vw":31.068901},{"c":30.41,"h":31.25,"l":30.365,"n":61141,"o":31.13,"t":"2025-12-30T05:00:00Z","v":5666764,"vw":30.745224},{"c":29.49,"h":30.39,"l":29.06,"n":88724,"o":30.26,"t":"2025-12-31T05:00:00Z","v":8949284,"vw":29.562987},{"c":30.86,"h":31.34,"l":29.81,"n":90533,"o":29.83,"t":"2026-01-02T05:00:00Z","v":9582978,"vw":30.821526},{"c":32.17,"h":32.5329,"l":31.27,"n":99091,"o":31.33,"t":"2026-01-05T05:00:00Z","v":9985566,"vw":31.958558},{"c":35.66,"h":36.26,"l":32.28,"n":181433,"o":32.38,"t":"2026-01-06T05:00:00Z","v":20701880,"vw":35.336714},{"c":35.89,"h":37.1,"l":34.42,"n":135545,"o":34.5,"t":"2026-01-07T05:00:00Z","v":13854481,"vw":35.959271},{"c":33.86,"h":35.56,"l":33.72,"n":93354,"o":35.44,"t":"2026-01-08T05:00:00Z","v":9218132,"vw":34.568659},{"c":34.3,"h":35.4098,"l":33.94,"n":88857,"o":34.298,"t":"2026-01-09T05:00:00Z","v":7551321,"vw":34.516291},{"c":33.84,"h":34.66,"l":32.37,"n":103049,"o":34.4,"t":"2026-01-12T05:00:00Z","v":9438120,"vw":33.378902},{"c":39.6,"h":39.71,"l":34.05,"n":215845,"o":34.38,"t":"2026-01-13T05:00:00Z","v":24707673,"vw":38.198948},{"c":40.58,"h":41.98,"l":39.3,"n":197320,"o":39.73,"t":"2026-01-14T05:00:00Z","v":19502331,"vw":40.809358},{"c":39.36,"h":40.99,"l":39.25,"n":113358,"o":40.58,"t":"2026-01-15T05:00:00Z","v":10213785,"vw":40.039171},{"c":41.83,"h":42.39,"l":40.55,"n":128519,"o":41.6,"t":"2026-01-16T05:00:00Z","v":11891053,"vw":41.568496},{"c":43,"h":43.04,"l":40.7,"n":137682,"o":41.125,"t":"2026-01-20T05:00:00Z","v":12604324,"vw":42.391118},{"c":49.81,"h":50,"l":43.34,"n":224259,"o":43.5,"t":"2026-01-21T05:00:00Z","v":22612253,"vw":47.673819},{"c":51.87,"h":55.2,"l":50.05,"n":323120,"o":50.24,"t":"2026-01-22T05:00:00Z","v":34243466,"vw":53.022498},{"c":48.71,"h":50.41,"l":46.84,"n":201613,"o":49.812,"t":"2026-01-23T05:00:00Z","v":19929727,"vw":48.2756},{"c":47.99,"h":49.48,"l":46.59,"n":125886,"o":49.475,"t":"2026-01-26T05:00:00Z","v":11291458,"vw":47.574658},{"c":45.45,"h":51.18,"l":45.03,"n":176135,"o":48.09,"t":"2026-01-27T05:00:00Z","v":15262225,"vw":47.315369},{"c":45.3,"h":45.97,"l":43.55,"n":112068,"o":45.48,"t":"2026-01-28T05:00:00Z","v":10617253,"vw":44.74403},{"c":46.86,"h":47.8452,"l":45.72,"n":117540,"o":45.88,"t":"2026-01-29T05:00:00Z","v":10768671,"vw":46.665181},{"c":44.07,"h":46.3399,"l":43.43,"n":119703,"o":45.98,"t":"2026-01-30T05:00:00Z","v":10960692,"vw":44.317188},{"c":42.55,"h":46.575,"l":41.63,"n":164427,"o":43.45,"t":"2026-02-02T05:00:00Z","v":16118865,"vw":43.408142},{"c":42.2,"h":44.17,"l":41.28,"n":109719,"o":42.65,"t":"2026-02-03T05:00:00Z","v":9368491,"vw":42.732145},{"c":42.77,"h":43.37,"l":41.5301,"n":95426,"o":42.59,"t":"2026-02-04T05:00:00Z","v":8505278,"vw":42.52816},{"c":40.87,"h":43.8497,"l":40.08,"n":118405,"o":42.03,"t":"2026-02-05T05:00:00Z","v":11681133,"vw":41.453987},{"c":41.01,"h":41.4883,"l":39.5,"n":83709,"o":41.18,"t":"2026-02-06T05:00:00Z","v":8338793,"vw":40.489777},{"c":41.95,"h":41.9986,"l":40.17,"n":64761,"o":41.07,"t":"2026-02-09T05:00:00Z","v":7378820,"vw":41.501664},{"c":41.995,"h":45.5,"l":41.68,"n":115303,"o":42.87,"t":"2026-02-10T05:00:00Z","v":9987839,"vw":43.445336},{"c":40.51,"h":40.805,"l":36.655,"n":153274,"o":37.605,"t":"2026-02-11T05:00:00Z","v":14881712,"vw":38.695339},{"c":40.11,"h":40.91,"l":38.82,"n":93446,"o":40.115,"t":"2026-02-12T05:00:00Z","v":7904693,"vw":39.704051},{"c":42.23,"h":44.8,"l":41.2,"n":182403,"o":41.85,"t":"2026-02-13T05:00:00Z","v":16336584,"vw":42.969191},{"c":43.93,"h":45.073,"l":41.97,"n":119597,"o":42.28,"t":"2026-02-17T05:00:00Z","v":10454394,"vw":43.339269},{"c":46.6,"h":47.68,"l":45.655,"n":140895,"o":46.69,"t":"2026-02-18T05:00:00Z","v":13099121,"vw":46.54945},{"c":49.7,"h":50.46,"l":45.8,"n":133669,"o":46.985,"t":"2026-02-19T05:00:00Z","v":12142000,"vw":48.756182},{"c":49.87,"h":50.48,"l":48.29,"n":115084,"o":49.16,"t":"2026-02-20T05:00:00Z","v":9025993,"vw":49.571519},{"c":50.29,"h":54.02,"l":48.68,"n":132245,"o":48.695,"t":"2026-02-23T05:00:00Z","v":11513480,"vw":51.445646},{"c":50.52,"h":51.97,"l":49.53,"n":86381,"o":50.18,"t":"2026-02-24T05:00:00Z","v":7008376,"vw":50.703426},{"c":51.37,"h":53.8498,"l":50.67,"n":97816,"o":50.745,"t":"2026-02-25T05:00:00Z","v":7950019,"vw":52.124233},{"c":51.71,"h":52.81,"l":50.62,"n":77063,"o":51.43,"t":"2026-02-26T05:00:00Z","v":5763614,"vw":51.665324},{"c":53.57,"h":53.62,"l":50.73,"n":91909,"o":51.27,"t":"2026-02-27T05:00:00Z","v":9071408,"vw":52.510536},{"c":52.845,"h":54.935,"l":50.45,"n":114075,"o":52.42,"t":"2026-03-02T05:00:00Z","v":9426943,"vw":52.861403},{"c":49.83,"h":51.8568,"l":48.09,"n":110613,"o":50.445,"t":"2026-03-03T05:00:00Z","v":9260383,"vw":49.696389},{"c":57.8,"h":59.55,"l":51.69,"n":234960,"o":53.58,"t":"2026-03-04T05:00:00Z","v":23106787,"vw":56.067498},{"c":53.83,"h":58.74,"l":52.17,"n":170438,"o":56.955,"t":"2026-03-05T05:00:00Z","v":13955932,"vw":54.807586},{"c":52.52,"h":52.77,"l":49.22,"n":160259,"o":52.215,"t":"2026-03-06T05:00:00Z","v":12430768,"vw":51.48421},{"c":55.74,"h":56.62,"l":51.91,"n":141017,"o":53.3,"t":"2026-03-09T04:00:00Z","v":13836053,"vw":54.545657},{"c":54.98,"h":56.1616,"l":52.65,"n":99504,"o":55.215,"t":"2026-03-10T04:00:00Z","v":7270727,"vw":54.5793},{"c":55.97,"h":57.88,"l":54.81,"n":93898,"o":54.98,"t":"2026-03-11T04:00:00Z","v":6844962,"vw":56.365148},{"c":53.39,"h":55.02,"l":53.205,"n":86105,"o":54.75,"t":"2026-03-12T04:00:00Z","v":6334907,"vw":53.916748},{"c":52.56,"h":55.09,"l":51.44,"n":84553,"o":54.31,"t":"2026-03-13T04:00:00Z","v":6607896,"vw":52.771539},{"c":53.31,"h":53.96,"l":51.635,"n":85014,"o":53.4,"t":"2026-03-16T04:00:00Z","v":6972009,"vw":52.930041},{"c":53.93,"h":56.51,"l":53.41,"n":95238,"o":53.5,"t":"2026-03-17T04:00:00Z","v":7702837,"vw":54.675499},{"c":52.4,"h":53.36,"l":51.019,"n":87255,"o":53.18,"t":"2026-03-18T04:00:00Z","v":6574001,"vw":52.312094},{"c":52.37,"h":52.89,"l":51.01,"n":74275,"o":51.01,"t":"2026-03-19T04:00:00Z","v":4882538,"vw":52.089665},{"c":51.38,"h":52.98,"l":50.62,"n":72836,"o":51.685,"t":"2026-03-20T04:00:00Z","v":15479183,"vw":51.464043},{"c":51.28,"h":52.55,"l":50.19,"n":88667,"o":51.2335,"t":"2026-03-23T04:00:00Z","v":5978922,"vw":51.442551},{"c":51.34,"h":52.68,"l":50.34,"n":62482,"o":50.442,"t":"2026-03-24T04:00:00Z","v":4809908,"vw":51.67313},{"c":53.54,"h":54.24,"l":52.53,"n":64455,"o":52.57,"t":"2026-03-25T04:00:00Z","v":4469466,"vw":53.454291},{"c":53.57,"h":54.68,"l":52.3,"n":57087,"o":52.76,"t":"2026-03-26T04:00:00Z","v":3864264,"vw":53.68115},{"c":49.56,"h":53.555,"l":49.48,"n":92547,"o":53.29,"t":"2026-03-27T04:00:00Z","v":7103195,"vw":50.79534},{"c":48.23,"h":49.85,"l":47.14,"n":73801,"o":49.675,"t":"2026-03-30T04:00:00Z","v":5230930,"vw":48.304466},{"c":50.8,"h":51.62,"l":47.96,"n":101196,"o":49.02,"t":"2026-03-31T04:00:00Z","v":8184229,"vw":49.972211},{"c":50.03,"h":52.78,"l":49.58,"n":97230,"o":51.64,"t":"2026-04-01T04:00:00Z","v":7550582,"vw":50.667197},{"c":49.2,"h":50.51,"l":48.11,"n":67128,"o":48.145,"t":"2026-04-02T04:00:00Z","v":4633406,"vw":48.945974},{"c":48.77,"h":49.8,"l":48.2,"n":48993,"o":49.07,"t":"2026-04-06T04:00:00Z","v":3490413,"vw":48.828331},{"c":50.11,"h":50.29,"l":47.3965,"n":57825,"o":48.7,"t":"2026-04-07T04:00:00Z","v":4303254,"vw":49.251725},{"c":52.1,"h":52.39,"l":50.54,"n":65359,"o":51.99,"t":"2026-04-08T04:00:00Z","v":4861429,"vw":51.835995},{"c":51.28,"h":52,"l":50.58,"n":53138,"o":51.63,"t":"2026-04-09T04:00:00Z","v":4437774,"vw":51.304949},{"c":50.96,"h":52.89,"l":50.02,"n":71189,"o":51.67,"t":"2026-04-10T04:00:00Z","v":6278054,"vw":51.443049},{"c":50.68,"h":53,"l":50.47,"n":77949,"o":51.01,"t":"2026-04-13T04:00:00Z","v":6653710,"vw":51.185498},{"c":52.84,"h":53,"l":50.05,"n":68806,"o":50.59,"t":"2026-04-14T04:00:00Z","v":5416720,"vw":52.189947},{"c":54.26,"h":55.2,"l":53.26,"n":63909,"o":53.76,"t":"2026-04-15T04:00:00Z","v":4808567,"vw":54.048054},{"c":54.68,"h":54.95,"l":52.76,"n":69596,"o":54.13,"t":"2026-04-16T04:00:00Z","v":5094178,"vw":53.977917},{"c":53.72,"h":56.06,"l":52.95,"n":110237,"o":55.7,"t":"2026-04-17T04:00:00Z","v":13587145,"vw":54.282331},{"c":54.59,"h":55.725,"l":53.015,"n":73261,"o":53.69,"t":"2026-04-20T04:00:00Z","v":5609916,"vw":54.633414},{"c":54.23,"h":56.2,"l":51.68,"n":82452,"o":53.96,"t":"2026-04-21T04:00:00Z","v":6197363,"vw":54.418517},{"c":55.6,"h":55.93,"l":54.35,"n":49561,"o":55.4,"t":"2026-04-22T04:00:00Z","v":3508085,"vw":55.207791},{"c":52.85,"h":56.1,"l":52.61,"n":57075,"o":55.62,"t":"2026-04-23T04:00:00Z","v":4064294,"vw":53.721003},{"c":50.73,"h":53.49,"l":50.5723,"n":64599,"o":53.38,"t":"2026-04-24T04:00:00Z","v":4554163,"vw":51.176741},{"c":48.7,"h":51.36,"l":48.25,"n":66570,"o":50.63,"t":"2026-04-27T04:00:00Z","v":6090470,"vw":49.088678},{"c":47.14,"h":48.93,"l":46.75,"n":52856,"o":48.79,"t":"2026-04-28T04:00:00Z","v":3645228,"vw":47.451871},{"c":45.72,"h":47.19,"l":44.62,"n":70569,"o":46.75,"t":"2026-04-29T04:00:00Z","v":5480150,"vw":45.494667},{"c":45.94,"h":47.94,"l":45.75,"n":83520,"o":46.2,"t":"2026-04-30T04:00:00Z","v":6067622,"vw":46.529245},{"c":45.37,"h":48.4,"l":43.68,"n":131203,"o":46.635,"t":"2026-05-01T04:00:00Z","v":10235185,"vw":45.030443},{"c":47.3,"h":47.965,"l":45.29,"n":89633,"o":45.32,"t":"2026-05-04T04:00:00Z","v":7589176,"vw":47.222931},{"c":46.71,"h":47.73,"l":45.78,"n":68192,"o":47.675,"t":"2026-05-05T04:00:00Z","v":4835851,"vw":46.556114},{"c":48.79,"h":49.05,"l":46.73,"n":64143,"o":47.105,"t":"2026-05-06T04:00:00Z","v":4392044,"vw":48.432733},{"c":48.54,"h":52,"l":47.78,"n":105424,"o":51.69,"t":"2026-05-07T04:00:00Z","v":8498853,"vw":49.367243},{"c":54.35,"h":57.779,"l":48.98,"n":251947,"o":49,"t":"2026-05-08T04:00:00Z","v":20930630,"vw":54.490735},{"c":52.88,"h":59.48,"l":51.3901,"n":271471,"o":58.08,"t":"2026-05-11T04:00:00Z","v":25407746,"vw":55.137312},{"c":53.27,"h":54.62,"l":51.25,"n":124751,"o":52.24,"t":"2026-05-12T04:00:00Z","v":11250913,"vw":53.537524},{"c":50.42,"h":53.055,"l":49.99,"n":99385,"o":52.852,"t":"2026-05-13T04:00:00Z","v":7510940,"vw":50.669121},{"c":50.03,"h":50.8,"l":48.71,"n":77214,"o":49.5,"t":"2026-05-14T04:00:00Z","v":7670289,"vw":50.003181},{"c":49.04,"h":49.88,"l":47.91,"n":83284,"o":48.43,"t":"2026-05-15T04:00:00Z","v":7235224,"vw":48.719902},{"c":48.11,"h":50.5,"l":47.64,"n":72766,"o":49.98,"t":"2026-05-18T04:00:00Z","v":5030820,"vw":48.464405},{"c":45.72,"h":47.64,"l":45.625,"n":72451,"o":47.61,"t":"2026-05-19T04:00:00Z","v":5457695,"vw":46.116003},{"c":48.12,"h":48.77,"l":45.95,"n":69020,"o":46.04,"t":"2026-05-20T04:00:00Z","v":4779614,"vw":47.916151},{"c":47.26,"h":47.93,"l":46.484,"n":59491,"o":47.63,"t":"2026-05-21T04:00:00Z","v":4792545,"vw":47.249149},{"c":46.88,"h":48.35,"l":46.77,"n":54052,"o":47.54,"t":"2026-05-22T04:00:00Z","v":4225434,"vw":47.168819},{"c":47.03,"h":48.6717,"l":46.17,"n":64305,"o":47.21,"t":"2026-05-26T04:00:00Z","v":3999711,"vw":47.414306},{"c":47.61,"h":49.075,"l":46.87,"n":52881,"o":47.02,"t":"2026-05-27T04:00:00Z","v":3600751,"vw":47.988049},{"c":47.57,"h":47.58,"l":45.89,"n":69034,"o":47.245,"t":"2026-05-28T04:00:00Z","v":4733665,"vw":46.804213},{"c":47.19,"h":49.26,"l":46.82,"n":76228,"o":47.27,"t":"2026-05-29T04:00:00Z","v":6320170,"vw":47.706613},{"c":46.06,"h":47.07,"l":44.2,"n":85482,"o":47.07,"t":"2026-06-01T04:00:00Z","v":6180132,"vw":45.589473},{"c":45.64,"h":46.17,"l":43.9,"n":71206,"o":45.35,"t":"2026-06-02T04:00:00Z","v":5692049,"vw":45.181743},{"c":49.06,"h":49.55,"l":45.3,"n":83027,"o":45.3,"t":"2026-06-03T04:00:00Z","v":6936399,"vw":48.100636},{"c":51.59,"h":51.9,"l":48.94,"n":92734,"o":49.398,"t":"2026-06-04T04:00:00Z","v":6711766,"vw":51.156207},{"c":47.44,"h":51.53,"l":46.38,"n":82968,"o":50.77,"t":"2026-06-05T04:00:00Z","v":6086127,"vw":48.136743},{"c":47.6,"h":48.99,"l":46.8,"n":57554,"o":48.22,"t":"2026-06-08T04:00:00Z","v":3996376,"vw":47.673908},{"c":47.73,"h":48.42,"l":45.4,"n":71502,"o":48.42,"t":"2026-06-09T04:00:00Z","v":5080421,"vw":47.060433},{"c":45.99,"h":48.52,"l":45.67,"n":55251,"o":47.215,"t":"2026-06-10T04:00:00Z","v":4218570,"vw":46.384644},{"c":49.64,"h":49.94,"l":46.3,"n":80260,"o":46.43,"t":"2026-06-11T04:00:00Z","v":6197816,"vw":48.518451},{"c":49.91,"h":51.75,"l":49.62,"n":76011,"o":49.98,"t":"2026-06-12T04:00:00Z","v":5082854,"vw":50.415376},{"c":52.13,"h":52.23,"l":49.8401,"n":87367,"o":51.37,"t":"2026-06-15T04:00:00Z","v":6343840,"vw":51.571205},{"c":55.4,"h":57.79,"l":51.66,"n":144670,"o":52.24,"t":"2026-06-16T04:00:00Z","v":13052936,"vw":55.511353},{"c":61.8,"h":62.3,"l":54.51,"n":141410,"o":56.21,"t":"2026-06-17T04:00:00Z","v":12450600,"vw":60.08967},{"c":63.96,"h":67.74,"l":60.73,"n":224763,"o":63.96,"t":"2026-06-18T04:00:00Z","v":24081375,"vw":63.700691},{"c":59.345,"h":65.51,"l":57.5,"n":116960,"o":64.07,"t":"2026-06-22T04:00:00Z","v":8366181,"vw":59.762357},{"c":61,"h":63.98,"l":58.34,"n":97488,"o":59.05,"t":"2026-06-23T04:00:00Z","v":6816217,"vw":61.770344},{"c":60.42,"h":62.75,"l":59.85,"n":69561,"o":61.17,"t":"2026-06-24T04:00:00Z","v":11705715,"vw":61.21852},{"c":59.75,"h":61.8565,"l":57.908,"n":66989,"o":60.33,"t":"2026-06-25T04:00:00Z","v":6800425,"vw":59.651445},{"c":67.27,"h":69.285,"l":59.23,"n":162366,"o":59.465,"t":"2026-06-26T04:00:00Z","v":14459553,"vw":66.674441},{"c":69.7,"h":69.9,"l":66.3,"n":101049,"o":67.945,"t":"2026-06-29T04:00:00Z","v":8079584,"vw":68.949749},{"c":70.03,"h":73.28,"l":69.22,"n":108922,"o":69.835,"t":"2026-06-30T04:00:00Z","v":11808067,"vw":71.159724},{"c":72.5,"h":73.91,"l":68.8655,"n":84551,"o":70.04,"t":"2026-07-01T04:00:00Z","v":9277216,"vw":72.382646},{"c":79.76,"h":81.4,"l":73.68,"n":148242,"o":73.71,"t":"2026-07-02T04:00:00Z","v":14115159,"vw":78.362171},{"c":81.8,"h":85.6,"l":77.5,"n":133801,"o":78.55,"t":"2026-07-06T04:00:00Z","v":17300012,"vw":81.916699},{"c":79.77,"h":82.9,"l":77.41,"n":88965,"o":82.1,"t":"2026-07-07T04:00:00Z","v":8690432,"vw":79.624245},{"c":73.8,"h":78.3,"l":73.3401,"n":89437,"o":77.34,"t":"2026-07-08T04:00:00Z","v":6583727,"vw":74.753689},{"c":76.56,"h":76.84,"l":73.14,"n":64199,"o":73.8,"t":"2026-07-09T04:00:00Z","v":4416563,"vw":75.877943},{"c":68.27,"h":76.722,"l":67.31,"n":107771,"o":76.722,"t":"2026-07-10T04:00:00Z","v":9179514,"vw":69.211802},{"c":67.01,"h":69.55,"l":65.54,"n":94476,"o":66.33,"t":"2026-07-13T04:00:00Z","v":8523754,"vw":67.536896},{"c":67.44,"h":67.89,"l":65.8,"n":60666,"o":66.67,"t":"2026-07-14T04:00:00Z","v":5813746,"vw":67.190895},{"c":68.28,"h":68.49,"l":65.95,"n":51987,"o":67.79,"t":"2026-07-15T04:00:00Z","v":3429224,"vw":67.540557},{"c":63.15,"h":67.42,"l":62.8,"n":74340,"o":67.07,"t":"2026-07-16T04:00:00Z","v":5594862,"vw":64.395865},{"c":61.82,"h":63.28,"l":61.06,"n":65258,"o":61.68,"t":"2026-07-17T04:00:00Z","v":4553677,"vw":62.132206},{"c":59.49,"h":62.4251,"l":59.3,"n":59407,"o":61.46,"t":"2026-07-20T04:00:00Z","v":4969746,"vw":60.338597},{"c":59.66,"h":60.83,"l":58.61,"n":53999,"o":59.51,"t":"2026-07-21T04:00:00Z","v":4357285,"vw":59.660612},{"c":58.07,"h":59.86,"l":57.74,"n":51189,"o":59.52,"t":"2026-07-22T04:00:00Z","v":3781267,"vw":58.546066},{"c":57.02,"h":58.43,"l":56.275,"n":53475,"o":57.2,"t":"2026-07-23T04:00:00Z","v":4694976,"vw":57.157331},{"c":54.07,"h":57.46,"l":53.85,"n":56118,"o":57.255,"t":"2026-07-24T04:00:00Z","v":4428107,"vw":54.690947},{"c":55.63,"h":57.07,"l":54.39,"n":63982,"o":54.75,"t":"2026-07-27T04:00:00Z","v":5040151,"vw":55.937099},{"c":55.805,"h":55.85,"l":53.345,"n":67438,"o":54.831,"t":"2026-07-28T04:00:00Z","v":5557595,"vw":54.950741},{"c":54.49,"h":56.25,"l":54.1601,"n":52126,"o":55.04,"t":"2026-07-29T04:00:00Z","v":4352136,"vw":54.884541},{"c":57.92,"h":58.08,"l":54.52,"n":63669,"o":55.965,"t":"2026-07-30T04:00:00Z","v":4459073,"vw":56.912862},{"c":54.82,"h":59.49,"l":54.71,"n":92450,"o":57.85,"t":"2026-07-31T04:00:00Z","v":7757858,"vw":56.619143},{"c":55.14,"h":58,"l":52.6601,"n":80123,"o":54.925,"t":"2026-08-03T04:00:00Z","v":5175532,"vw":55.644812},{"c":56.99,"h":58.34,"l":55.875,"n":58897,"o":56.84,"t":"2026-08-04T04:00:00Z","v":4001271,"vw":57.101213},{"c":56.255,"h":59.4496,"l":55.58,"n":68091,"o":58,"t":"2026-08-05T04:00:00Z","v":5164387,"vw":57.072746},{"c":53.86,"h":59,"l":53.71,"n":79966,"o":57.54,"t":"2026-08-06T04:00:00Z","v":5639257,"vw":55.023334},{"c":59.17,"h":59.415,"l":54.62,"n":88642,"o":54.79,"t":"2026-08-07T04:00:00Z","v":6817268,"vw":57.946517},{"c":59.81,"h":60.77,"l":58.41,"n":83526,"o":59.75,"t":"2026-08-10T04:00:00Z","v":6225488,"vw":59.686604},{"c":60.57,"h":61.4,"l":58.6,"n":93900,"o":60.21,"t":"2026-08-11T04:00:00Z","v":6556959,"vw":60.18814},{"c":63.67,"h":64.26,"l":59.29,"n":76743,"o":60.58,"t":"2026-08-12T04:00:00Z","v":6583758,"vw":63.048228},{"c":63.65,"h":65.33,"l":62.33,"n":76900,"o":63.8,"t":"2026-08-13T04:00:00Z","v":8157165,"vw":63.736427},{"c":63.32,"h":63.7822,"l":60.82,"n":64125,"o":62.89,"t":"2026-08-14T04:00:00Z","v":4701396,"vw":63.045623},{"c":64.46,"h":65.525,"l":62.91,"n":55087,"o":64.775,"t":"2026-08-17T04:00:00Z","v":3981195,"vw":64.654897},{"c":62.96,"h":64.46,"l":62.1293,"n":53798,"o":63.04,"t":"2026-08-18T04:00:00Z","v":4305764,"vw":63.20516},{"c":174.38,"h":176.66,"l":114.46,"n":2955406,"o":116.02,"t":"2026-08-19T04:00:00Z","v":199282748,"vw":148.492235},{"c":133.32,"h":155,"l":128.61,"n":1325079,"o":150.14,"t":"2026-08-20T04:00:00Z","v":99474212,"vw":137.630765},{"c":145.13,"h":159.47,"l":132.42,"n":1117543,"o":133.11,"t":"2026-08-21T04:00:00Z","v":87319327,"vw":148.296839},{"c":138.89,"h":145.5,"l":130,"n":393602,"o":142.7,"t":"2026-08-24T04:00:00Z","v":31589683,"vw":136.879562},{"c":158.83,"h":161.37,"l":141.21,"n":590535,"o":143.5,"t":"2026-08-25T04:00:00Z","v":49227568,"vw":155.66842},{"c":149.66,"h":156.13,"l":145.1,"n":296456,"o":154.2,"t":"2026-08-26T04:00:00Z","v":22014581,"vw":148.724038},{"c":142.77,"h":148.588,"l":138.5401,"n":321043,"o":144.18,"t":"2026-08-27T04:00:00Z","v":24994536,"vw":142.233973},{"c":137.99,"h":138.8,"l":133.33,"n":252827,"o":137.19,"t":"2026-08-28T04:00:00Z","v":25822048,"vw":136.566069},{"c":140.34,"h":144.2,"l":133.855,"n":218480,"o":134.1,"t":"2026-08-31T04:00:00Z","v":18577747,"vw":140.36154},{"c":154.27,"h":154.7,"l":138.09,"n":304399,"o":140.25,"t":"2026-09-01T04:00:00Z","v":25819887,"vw":148.383088},{"c":150.81,"h":156.4151,"l":146.54,"n":207421,"o":151.4,"t":"2026-09-02T04:00:00Z","v":16556819,"vw":150.376877},{"c":148.87,"h":150.2,"l":142.78,"n":178394,"o":145.945,"t":"2026-09-03T04:00:00Z","v":13287645,"vw":145.849382},{"c":145.55,"h":154.69,"l":141.52,"n":191125,"o":153.62,"t":"2026-09-04T04:00:00Z","v":14964861,"vw":145.533404},{"c":140.33,"h":147.4999,"l":139.7,"n":147227,"o":145.98,"t":"2026-09-08T04:00:00Z","v":10305194,"vw":142.886113},{"c":135.61,"h":143.94,"l":135.52,"n":135165,"o":140.295,"t":"2026-09-09T04:00:00Z","v":8652086,"vw":137.594661},{"c":136.62,"h":137.13,"l":130.38,"n":117936,"o":134.86,"t":"2026-09-10T04:00:00Z","v":7877455,"vw":134.754927},{"c":143.97,"h":149.7344,"l":135.0101,"n":194930,"o":137.905,"t":"2026-09-11T04:00:00Z","v":15400859,"vw":146.042191},{"c":146.69,"h":147.3399,"l":139.02,"n":128601,"o":144.925,"t":"2026-09-14T04:00:00Z","v":10963076,"vw":144.439531},{"c":143.77,"h":148.6999,"l":141.16,"n":101676,"o":146,"t":"2026-09-15T04:00:00Z","v":8419928,"vw":143.58039},{"c":145.62,"h":148.93,"l":142.3001,"n":110249,"o":145.26,"t":"2026-09-16T04:00:00Z","v":8833198,"vw":145.601721},{"c":158.07,"h":161.9599,"l":149.5,"n":230674,"o":152.5,"t":"2026-09-17T04:00:00Z","v":19167687,"vw":157.688664},{"c":154.04,"h":159.79,"l":150.26,"n":126000,"o":158.355,"t":"2026-09-18T04:00:00Z","v":20237558,"vw":154.502569},{"c":172.94,"h":176.86,"l":159.06,"n":260091,"o":161.05,"t":"2026-09-21T04:00:00Z","v":20998961,"vw":170.236045},{"c":182.56,"h":187.2,"l":168.3,"n":274138,"o":168.5,"t":"2026-09-22T04:00:00Z","v":24030337,"vw":181.247936},{"c":182.11,"h":192.31,"l":181.3,"n":230169,"o":183.405,"t":"2026-09-23T04:00:00Z","v":17711927,"vw":185.963031},{"c":194.82,"h":195.7093,"l":180.388,"n":224070,"o":180.6,"t":"2026-09-24T04:00:00Z","v":16573714,"vw":188.587717},{"c":198.88,"h":202.67,"l":192.51,"n":195353,"o":195.345,"t":"2026-09-25T04:00:00Z","v":13931645,"vw":197.739901},{"c":197.28,"h":199.825,"l":189.1001,"n":181922,"o":195.155,"t":"2026-09-28T04:00:00Z","v":13339367,"vw":195.916444},{"c":203.46,"h":208.9032,"l":190,"n":183857,"o":197.78,"t":"2026-09-29T04:00:00Z","v":13286669,"vw":200.996255},{"c":192.57,"h":196.83,"l":184.58,"n":285628,"o":186.55,"t":"2026-09-30T04:00:00Z","v":20659611,"vw":190.36091},{"c":188.94,"h":201,"l":186.012,"n":220527,"o":186.61,"t":"2026-10-01T04:00:00Z","v":15445880,"vw":194.086028},{"c":190.01,"h":193.72,"l":183.28,"n":160955,"o":190.26,"t":"2026-10-02T04:00:00Z","v":10297538,"vw":188.545997},{"c":203.21,"h":205.77,"l":185.9,"n":271560,"o":191.41,"t":"2026-10-05T04:00:00Z","v":19323669,"vw":199.08337},{"c":187.46,"h":212.22,"l":186.64,"n":280373,"o":202.09,"t":"2026-10-06T04:00:00Z","v":18807055,"vw":194.172889},{"c":196.48,"h":197.69,"l":182.5,"n":206952,"o":183.645,"t":"2026-10-07T04:00:00Z","v":14636709,"vw":192.392704},{"c":197,"h":199.92,"l":192.71,"n":174016,"o":196.42,"t":"2026-10-08T04:00:00Z","v":37407155,"vw":196.522167},{"c":225,"h":225,"l":197.17,"n":396112,"o":199,"t":"2026-10-09T04:00:00Z","v":28961005,"vw":215.132259},{"c":213.74,"h":227.46,"l":210.91,"n":197886,"o":224.5,"t":"2026-10-12T04:00:00Z","v":12883505,"vw":218.926729},{"c":216.25,"h":218.48,"l":204.7,"n":172936,"o":207.63,"t":"2026-10-13T04:00:00Z","v":13397617,"vw":213.753587},{"c":226.3,"h":227.09,"l":211.24,"n":238561,"o":217.49,"t":"2026-10-14T04:00:00Z","v":16634125,"vw":221.330516},{"c":236.5,"h":242.29,"l":217.0221,"n":271353,"o":225.48,"t":"2026-10-15T04:00:00Z","v":17324474,"vw":235.135828},{"c":218.01,"h":237.96,"l":208.92,"n":294442,"o":235,"t":"2026-10-16T04:00:00Z","v":21440411,"vw":215.577131}],"volatilityBars":[{"c":195.25,"h":195.38,"l":193,"n":1559,"o":194.85,"t":"2026-10-08T08:00:00Z","v":33258,"vw":194.242501},{"c":195.11,"h":195.11,"l":194.75,"n":92,"o":194.75,"t":"2026-10-08T08:15:00Z","v":2831,"vw":194.829871},{"c":195.02,"h":195.12,"l":195.02,"n":37,"o":195.12,"t":"2026-10-08T08:30:00Z","v":1077,"vw":195.094192},{"c":194.06,"h":195,"l":194,"n":350,"o":195,"t":"2026-10-08T08:45:00Z","v":7400,"vw":194.451596},{"c":194.12,"h":194.28,"l":194.12,"n":53,"o":194.12,"t":"2026-10-08T09:00:00Z","v":1818,"vw":194.157365},{"c":194.69,"h":194.69,"l":193.9,"n":118,"o":194.1,"t":"2026-10-08T09:15:00Z","v":8237,"vw":194.116999},{"c":195.18,"h":195.18,"l":195.18,"n":24,"o":195.18,"t":"2026-10-08T09:30:00Z","v":548,"vw":195.18},{"c":194.99,"h":194.99,"l":194.99,"n":22,"o":194.99,"t":"2026-10-08T10:00:00Z","v":440,"vw":194.99},{"c":194.9,"h":195.01,"l":194.72,"n":89,"o":195.01,"t":"2026-10-08T10:15:00Z","v":2600,"vw":194.829493},{"c":194.5,"h":194.57,"l":194.3,"n":41,"o":194.52,"t":"2026-10-08T10:30:00Z","v":2415,"vw":194.38151},{"c":194.3,"h":194.53,"l":194.3,"n":15,"o":194.53,"t":"2026-10-08T10:45:00Z","v":656,"vw":194.4575},{"c":194.13,"h":194.89,"l":193.6,"n":354,"o":194.89,"t":"2026-10-08T11:00:00Z","v":19035,"vw":194.148527},{"c":194.76,"h":194.8,"l":194,"n":112,"o":194,"t":"2026-10-08T11:15:00Z","v":3250,"vw":194.581401},{"c":196.2266,"h":196.305,"l":194.73,"n":280,"o":194.83,"t":"2026-10-08T11:30:00Z","v":13391,"vw":195.467715},{"c":195.12,"h":196.03,"l":195.12,"n":83,"o":196.03,"t":"2026-10-08T11:45:00Z","v":2589,"vw":195.416996},{"c":195.0851,"h":195.0851,"l":194.7,"n":122,"o":195.02,"t":"2026-10-08T12:00:00Z","v":6249,"vw":194.907095},{"c":195.7887,"h":195.8,"l":194.73,"n":123,"o":194.9,"t":"2026-10-08T12:15:00Z","v":4838,"vw":195.128333},{"c":195.95,"h":196,"l":195.5519,"n":174,"o":196,"t":"2026-10-08T12:30:00Z","v":5643,"vw":195.91755},{"c":196.35,"h":196.4799,"l":195.8,"n":230,"o":196,"t":"2026-10-08T12:45:00Z","v":7738,"vw":196.144858},{"c":196.4,"h":196.6809,"l":196.2,"n":403,"o":196.48,"t":"2026-10-08T13:00:00Z","v":19370,"vw":196.456029},{"c":196.46,"h":197,"l":196.09,"n":951,"o":196.36,"t":"2026-10-08T13:15:00Z","v":50346,"vw":196.518762},{"c":196.08,"h":199.92,"l":192.71,"n":17034,"o":196.43,"t":"2026-10-08T13:30:00Z","v":1321822,"vw":195.669873},{"c":196.84,"h":197.48,"l":193.78,"n":9359,"o":196.19,"t":"2026-10-08T13:45:00Z","v":720207,"vw":195.982235},{"c":195.96,"h":196.88,"l":195.07,"n":5673,"o":196.8,"t":"2026-10-08T14:00:00Z","v":380170,"vw":195.905101},{"c":195.49,"h":196.05,"l":195,"n":4778,"o":195.92,"t":"2026-10-08T14:15:00Z","v":308417,"vw":195.620691},{"c":196.8733,"h":197.5,"l":195.29,"n":6370,"o":195.505,"t":"2026-10-08T14:30:00Z","v":419519,"vw":196.781657},{"c":196.04,"h":197.2,"l":195.61,"n":5012,"o":196.92,"t":"2026-10-08T14:45:00Z","v":317449,"vw":196.346097},{"c":196.8,"h":197.74,"l":195.84,"n":5955,"o":196.12,"t":"2026-10-08T15:00:00Z","v":552846,"vw":196.728144},{"c":196.74,"h":197.4,"l":195.31,"n":5926,"o":196.778,"t":"2026-10-08T15:15:00Z","v":398185,"vw":196.450473},{"c":196.01,"h":197.6,"l":195.18,"n":4784,"o":196.82,"t":"2026-10-08T15:30:00Z","v":280045,"vw":196.269486},{"c":195.1076,"h":196.6999,"l":194.3401,"n":4472,"o":196.15,"t":"2026-10-08T15:45:00Z","v":376135,"vw":195.565524},{"c":196.5312,"h":197,"l":194.4,"n":4282,"o":195.25,"t":"2026-10-08T16:00:00Z","v":457807,"vw":195.38718},{"c":197.555,"h":198.29,"l":196.35,"n":5283,"o":196.53,"t":"2026-10-08T16:15:00Z","v":330509,"vw":197.471777},{"c":197.7122,"h":197.88,"l":195.92,"n":3916,"o":197.52,"t":"2026-10-08T16:30:00Z","v":306108,"vw":196.956134},{"c":197.05,"h":198.39,"l":196.05,"n":4626,"o":197.61,"t":"2026-10-08T16:45:00Z","v":299120,"vw":197.230313},{"c":194.93,"h":197.3868,"l":194.7431,"n":4632,"o":197.075,"t":"2026-10-08T17:00:00Z","v":339710,"vw":195.933652},{"c":194.11,"h":195.3,"l":193.5994,"n":5052,"o":195,"t":"2026-10-08T17:15:00Z","v":397039,"vw":194.584183},{"c":194.76,"h":195.86,"l":193.84,"n":4396,"o":194.13,"t":"2026-10-08T17:30:00Z","v":506639,"vw":195.122097},{"c":195.01,"h":195.75,"l":194.345,"n":3153,"o":194.83,"t":"2026-10-08T17:45:00Z","v":232368,"vw":194.861602},{"c":194.87,"h":195.32,"l":192.89,"n":4380,"o":195,"t":"2026-10-08T18:00:00Z","v":345461,"vw":194.12398},{"c":194.0365,"h":195.26,"l":193.91,"n":3550,"o":194.88,"t":"2026-10-08T18:15:00Z","v":299850,"vw":194.531932},{"c":194.645,"h":195.13,"l":193.84,"n":2933,"o":193.99,"t":"2026-10-08T18:30:00Z","v":230392,"vw":194.51046},{"c":195.43,"h":195.45,"l":194.4801,"n":2642,"o":194.5,"t":"2026-10-08T18:45:00Z","v":183959,"vw":195.043739},{"c":195.985,"h":196.12,"l":195.23,"n":3985,"o":195.435,"t":"2026-10-08T19:00:00Z","v":244685,"vw":195.674107},{"c":195.15,"h":196.7,"l":195.01,"n":4581,"o":196,"t":"2026-10-08T19:15:00Z","v":273303,"vw":196.183377},{"c":197.01,"h":198.19,"l":195.08,"n":10773,"o":195.13,"t":"2026-10-08T19:30:00Z","v":672562,"vw":197.018307},{"c":197.2,"h":198.63,"l":194.8,"n":28356,"o":197.015,"t":"2026-10-08T19:45:00Z","v":3094520,"vw":196.393692},{"c":196.08,"h":197.2,"l":195.44,"n":723,"o":197.19,"t":"2026-10-08T20:00:00Z","v":23873489,"vw":196.997655},{"c":195.9613,"h":196.4076,"l":195.66,"n":88,"o":196.4076,"t":"2026-10-08T20:15:00Z","v":2654,"vw":195.939292},{"c":196.0227,"h":196.09,"l":195.8336,"n":54,"o":196,"t":"2026-10-08T20:30:00Z","v":3982,"vw":196.028589},{"c":196.05,"h":196.1911,"l":196,"n":33,"o":196,"t":"2026-10-08T20:45:00Z","v":1288,"vw":196.09184},{"c":196,"h":196.2,"l":196,"n":53,"o":196.2,"t":"2026-10-08T21:00:00Z","v":8148,"vw":196.049124},{"c":196,"h":196.19,"l":195.75,"n":18,"o":195.88,"t":"2026-10-08T21:15:00Z","v":1571,"vw":195.960334},{"c":195.86,"h":195.86,"l":195.85,"n":6,"o":195.86,"t":"2026-10-08T21:30:00Z","v":351,"vw":195.856667},{"c":196.0301,"h":196.19,"l":195.88,"n":11,"o":195.939,"t":"2026-10-08T21:45:00Z","v":641,"vw":195.999398},{"c":196.1139,"h":196.19,"l":196.03,"n":16,"o":196.19,"t":"2026-10-08T22:00:00Z","v":1619,"vw":196.141734},{"c":195.8,"h":196.19,"l":195.8,"n":33,"o":196.1,"t":"2026-10-08T22:15:00Z","v":3648,"vw":195.97935},{"c":196,"h":196,"l":195.75,"n":16,"o":195.84,"t":"2026-10-08T22:30:00Z","v":2109,"vw":195.907861},{"c":195.81,"h":195.81,"l":195.5775,"n":7,"o":195.5775,"t":"2026-10-08T23:00:00Z","v":278,"vw":195.69375},{"c":195.6,"h":195.7331,"l":195.5,"n":14,"o":195.7331,"t":"2026-10-08T23:15:00Z","v":1150,"vw":195.560995},{"c":196.19,"h":196.19,"l":195.61,"n":27,"o":195.99,"t":"2026-10-08T23:30:00Z","v":2158,"vw":195.918849},{"c":195.7396,"h":196.01,"l":195.7396,"n":11,"o":195.98,"t":"2026-10-08T23:45:00Z","v":711,"vw":195.920999},{"c":197.47,"h":197.47,"l":196.31,"n":649,"o":196.31,"t":"2026-10-09T08:00:00Z","v":18080,"vw":196.865236},{"c":196.4,"h":197.63,"l":196.4,"n":189,"o":197.63,"t":"2026-10-09T08:15:00Z","v":4622,"vw":197.085466},{"c":195.7,"h":196,"l":195.57,"n":43,"o":196,"t":"2026-10-09T08:30:00Z","v":1551,"vw":195.679546},{"c":195.84,"h":196,"l":195.8,"n":32,"o":195.87,"t":"2026-10-09T08:45:00Z","v":1507,"vw":195.870895},{"c":195.6,"h":195.93,"l":195.56,"n":67,"o":195.93,"t":"2026-10-09T09:00:00Z","v":2185,"vw":195.701321},{"c":195.56,"h":195.76,"l":195.56,"n":30,"o":195.6851,"t":"2026-10-09T09:15:00Z","v":2976,"vw":195.676748},{"c":195.76,"h":195.76,"l":195.5,"n":19,"o":195.5,"t":"2026-10-09T09:30:00Z","v":1437,"vw":195.597046},{"c":195.61,"h":195.74,"l":195.57,"n":20,"o":195.74,"t":"2026-10-09T09:45:00Z","v":1066,"vw":195.653622},{"c":195.5,"h":195.78,"l":195.5,"n":20,"o":195.73,"t":"2026-10-09T10:00:00Z","v":921,"vw":195.695176},{"c":196.07,"h":196.44,"l":195.56,"n":84,"o":195.56,"t":"2026-10-09T10:15:00Z","v":5155,"vw":195.899949},{"c":196.3331,"h":196.39,"l":195.82,"n":32,"o":195.82,"t":"2026-10-09T10:30:00Z","v":1888,"vw":196.197242},{"c":196.06,"h":196.12,"l":196.02,"n":31,"o":196.12,"t":"2026-10-09T10:45:00Z","v":1270,"vw":196.070624},{"c":197.1,"h":197.62,"l":195.88,"n":263,"o":196.21,"t":"2026-10-09T11:00:00Z","v":16443,"vw":196.922908},{"c":197.56,"h":198.5,"l":197.2,"n":320,"o":197.2,"t":"2026-10-09T11:15:00Z","v":15194,"vw":197.616018},{"c":197,"h":197.65,"l":196.92,"n":97,"o":197.5,"t":"2026-10-09T11:30:00Z","v":8624,"vw":197.19938},{"c":197.05,"h":197.29,"l":196.96,"n":105,"o":196.97,"t":"2026-10-09T11:45:00Z","v":6083,"vw":197.173868},{"c":196.55,"h":197.2885,"l":196.2,"n":146,"o":197.2885,"t":"2026-10-09T12:00:00Z","v":7723,"vw":196.773102},{"c":196.95,"h":196.95,"l":196.61,"n":98,"o":196.61,"t":"2026-10-09T12:15:00Z","v":4477,"vw":196.758239},{"c":196.58,"h":196.94,"l":196.55,"n":107,"o":196.9,"t":"2026-10-09T12:30:00Z","v":7377,"vw":196.779174},{"c":197.22,"h":197.2394,"l":196.31,"n":212,"o":196.55,"t":"2026-10-09T12:45:00Z","v":9519,"vw":196.771331},{"c":197.22,"h":197.5,"l":197,"n":200,"o":197.32,"t":"2026-10-09T13:00:00Z","v":8854,"vw":197.209379},{"c":198.83,"h":199.62,"l":196.58,"n":1331,"o":197.02,"t":"2026-10-09T13:15:00Z","v":66643,"vw":198.406703},{"c":204.705,"h":207.7406,"l":197.17,"n":27339,"o":198.83,"t":"2026-10-09T13:30:00Z","v":1916920,"vw":202.998136},{"c":214.38,"h":214.7412,"l":201.0308,"n":30410,"o":204.53,"t":"2026-10-09T13:45:00Z","v":2238929,"vw":207.521374},{"c":211.7323,"h":216.95,"l":210.99,"n":37016,"o":214.36,"t":"2026-10-09T14:00:00Z","v":2596279,"vw":213.96542},{"c":214.725,"h":216.27,"l":208.3301,"n":24678,"o":211.46,"t":"2026-10-09T14:15:00Z","v":1835545,"vw":212.616803},{"c":210.3191,"h":216.28,"l":210.31,"n":21125,"o":214.725,"t":"2026-10-09T14:30:00Z","v":1683212,"vw":214.387827},{"c":206.6051,"h":210.961,"l":205.47,"n":22839,"o":210.32,"t":"2026-10-09T14:45:00Z","v":1776045,"vw":207.408421},{"c":208.64,"h":209.79,"l":206,"n":10759,"o":206.5328,"t":"2026-10-09T15:00:00Z","v":705263,"vw":208.181988},{"c":208.82,"h":209.09,"l":206.66,"n":7881,"o":208.5912,"t":"2026-10-09T15:15:00Z","v":486255,"vw":207.971985},{"c":213.3,"h":213.498,"l":208.34,"n":10582,"o":208.65,"t":"2026-10-09T15:30:00Z","v":663701,"vw":211.24888},{"c":213.725,"h":214.0654,"l":211.2161,"n":9856,"o":213.3,"t":"2026-10-09T15:45:00Z","v":662800,"vw":212.936491},{"c":215.16,"h":215.46,"l":213.05,"n":11190,"o":213.75,"t":"2026-10-09T16:00:00Z","v":706995,"vw":214.548652},{"c":217.07,"h":217.49,"l":214.48,"n":12127,"o":215.11,"t":"2026-10-09T16:15:00Z","v":740753,"vw":215.924115},{"c":218.4067,"h":219.31,"l":216.7,"n":17729,"o":217.07,"t":"2026-10-09T16:30:00Z","v":1420665,"vw":218.342986},{"c":219.245,"h":219.8782,"l":218.15,"n":12435,"o":218.37,"t":"2026-10-09T16:45:00Z","v":767435,"vw":219.002977},{"c":219.55,"h":220.2499,"l":218.4,"n":11985,"o":219.245,"t":"2026-10-09T17:00:00Z","v":859694,"vw":219.496483},{"c":219.37,"h":220.4899,"l":219.15,"n":9215,"o":219.435,"t":"2026-10-09T17:15:00Z","v":551604,"vw":219.813888},{"c":220.35,"h":221.41,"l":219.3,"n":11389,"o":219.359,"t":"2026-10-09T17:30:00Z","v":828046,"vw":220.521812},{"c":222.28,"h":223.34,"l":219.88,"n":11573,"o":220.35,"t":"2026-10-09T17:45:00Z","v":788894,"vw":221.80184},{"c":220.14,"h":222.3,"l":219.64,"n":10020,"o":222.28,"t":"2026-10-09T18:00:00Z","v":682076,"vw":220.921103},{"c":221.365,"h":221.73,"l":219.66,"n":7074,"o":220.1924,"t":"2026-10-09T18:15:00Z","v":507642,"vw":220.797023},{"c":221.09,"h":221.51,"l":220.28,"n":6001,"o":221.24,"t":"2026-10-09T18:30:00Z","v":336638,"vw":220.895225},{"c":221.235,"h":222.2,"l":220.77,"n":6709,"o":221.11,"t":"2026-10-09T18:45:00Z","v":388952,"vw":221.480061},{"c":220.705,"h":221.37,"l":220.33,"n":6853,"o":221.16,"t":"2026-10-09T19:00:00Z","v":442071,"vw":220.923055},{"c":220.755,"h":222.2,"l":220.32,"n":8182,"o":220.705,"t":"2026-10-09T19:15:00Z","v":563669,"vw":221.188905},{"c":222.08,"h":222.19,"l":220.4501,"n":9862,"o":220.76,"t":"2026-10-09T19:30:00Z","v":652827,"vw":221.622702},{"c":224.9799,"h":225,"l":221.24,"n":28698,"o":221.87,"t":"2026-10-09T19:45:00Z","v":2096999,"vw":223.368083},{"c":224.6209,"h":225.5197,"l":218.62,"n":2064,"o":224.9,"t":"2026-10-09T20:00:00Z","v":1614827,"vw":224.977474},{"c":224.6,"h":224.99,"l":224.26,"n":763,"o":224.75,"t":"2026-10-09T20:15:00Z","v":33947,"vw":224.548794},{"c":225.23,"h":225.4564,"l":224.45,"n":652,"o":224.5405,"t":"2026-10-09T20:30:00Z","v":27899,"vw":224.878649},{"c":225.1,"h":225.3699,"l":224.84,"n":532,"o":225.21,"t":"2026-10-09T20:45:00Z","v":50726,"vw":225.109048},{"c":225.167,"h":225.1859,"l":224.7543,"n":358,"o":225.16,"t":"2026-10-09T21:00:00Z","v":12005,"vw":224.973854},{"c":224.7,"h":225.02,"l":224.6,"n":310,"o":224.96,"t":"2026-10-09T21:15:00Z","v":10839,"vw":224.814054},{"c":224.76,"h":224.9266,"l":224.7,"n":248,"o":224.9,"t":"2026-10-09T21:30:00Z","v":11932,"vw":224.840248},{"c":224.856,"h":224.9999,"l":224.73,"n":179,"o":224.73,"t":"2026-10-09T21:45:00Z","v":10216,"vw":224.950396},{"c":224.9838,"h":225.2,"l":224.8548,"n":299,"o":224.98,"t":"2026-10-09T22:00:00Z","v":12901,"vw":225.000677},{"c":225.2,"h":225.25,"l":224.84,"n":361,"o":224.95,"t":"2026-10-09T22:15:00Z","v":14866,"vw":224.990391},{"c":225,"h":225.1014,"l":224.83,"n":150,"o":225.0593,"t":"2026-10-09T22:30:00Z","v":5192,"vw":224.93469},{"c":224.83,"h":224.97,"l":224.83,"n":151,"o":224.97,"t":"2026-10-09T22:45:00Z","v":7803,"vw":224.877966},{"c":224.8902,"h":224.95,"l":224.85,"n":108,"o":224.85,"t":"2026-10-09T23:00:00Z","v":9254,"vw":224.921502},{"c":225.0999,"h":225.1535,"l":224.8977,"n":236,"o":224.8977,"t":"2026-10-09T23:15:00Z","v":8034,"vw":225.020391},{"c":225.25,"h":225.25,"l":225.05,"n":169,"o":225.0895,"t":"2026-10-09T23:30:00Z","v":2793,"vw":225.133939},{"c":225.4683,"h":225.48,"l":225.18,"n":386,"o":225.2,"t":"2026-10-09T23:45:00Z","v":15955,"vw":225.370127},{"c":228.15,"h":229.85,"l":226.11,"n":3117,"o":228.9,"t":"2026-10-12T08:00:00Z","v":78370,"vw":228.051856},{"c":227.36,"h":227.9,"l":227,"n":202,"o":227.6,"t":"2026-10-12T08:15:00Z","v":5789,"vw":227.600528},{"c":226.76,"h":227.68,"l":226.541,"n":169,"o":227.37,"t":"2026-10-12T08:30:00Z","v":4944,"vw":227.074694},{"c":226.57,"h":226.57,"l":226.05,"n":213,"o":226.4,"t":"2026-10-12T08:45:00Z","v":5339,"vw":226.271036},{"c":225.9,"h":226.4,"l":225.51,"n":199,"o":226.4,"t":"2026-10-12T09:00:00Z","v":4584,"vw":225.984266},{"c":224.66,"h":225.6,"l":224.48,"n":508,"o":225.58,"t":"2026-10-12T09:15:00Z","v":11279,"vw":225.066482},{"c":224.01,"h":224.9,"l":223.76,"n":393,"o":224.89,"t":"2026-10-12T09:30:00Z","v":10950,"vw":224.172334},{"c":224.09,"h":225.15,"l":223.55,"n":483,"o":224.15,"t":"2026-10-12T09:45:00Z","v":9564,"vw":224.30307},{"c":225.96,"h":226.37,"l":223.45,"n":415,"o":224.52,"t":"2026-10-12T10:00:00Z","v":11693,"vw":224.822271},{"c":226.06,"h":226.2982,"l":225.3,"n":229,"o":225.3,"t":"2026-10-12T10:15:00Z","v":7555,"vw":225.914363},{"c":224.7,"h":225.98,"l":224.61,"n":267,"o":225.98,"t":"2026-10-12T10:30:00Z","v":10419,"vw":224.980732},{"c":224.4,"h":224.95,"l":224,"n":182,"o":224.73,"t":"2026-10-12T10:45:00Z","v":4831,"vw":224.593531},{"c":223.75,"h":224.84,"l":223.09,"n":809,"o":224.75,"t":"2026-10-12T11:00:00Z","v":24216,"vw":223.639614},{"c":223.9137,"h":223.9137,"l":223.14,"n":297,"o":223.5,"t":"2026-10-12T11:15:00Z","v":10265,"vw":223.406855},{"c":223.56,"h":224.2364,"l":223.0201,"n":304,"o":223.81,"t":"2026-10-12T11:30:00Z","v":13356,"vw":223.623634},{"c":224.794,"h":225.2499,"l":223.68,"n":406,"o":223.9,"t":"2026-10-12T11:45:00Z","v":12317,"vw":224.458906},{"c":225.22,"h":225.76,"l":224.5,"n":575,"o":224.89,"t":"2026-10-12T12:00:00Z","v":24210,"vw":225.243466},{"c":224.7711,"h":225.75,"l":224.75,"n":495,"o":225.04,"t":"2026-10-12T12:15:00Z","v":24435,"vw":225.267511},{"c":224.1,"h":224.85,"l":223.95,"n":472,"o":224.7,"t":"2026-10-12T12:30:00Z","v":25572,"vw":224.449827},{"c":225.5,"h":225.75,"l":224.11,"n":415,"o":224.24,"t":"2026-10-12T12:45:00Z","v":17844,"vw":224.903537},{"c":223.93,"h":225.71,"l":223.87,"n":559,"o":225.46,"t":"2026-10-12T13:00:00Z","v":35018,"vw":224.960133},{"c":225,"h":225.77,"l":223.7,"n":979,"o":223.84,"t":"2026-10-12T13:15:00Z","v":42830,"vw":224.660405},{"c":221.8633,"h":226.52,"l":218.51,"n":20605,"o":224.66,"t":"2026-10-12T13:30:00Z","v":1464326,"vw":222.787495},{"c":224.195,"h":224.4,"l":220.2408,"n":10479,"o":221.89,"t":"2026-10-12T13:45:00Z","v":675860,"vw":222.555178},{"c":224.975,"h":225.5,"l":223.05,"n":11520,"o":224.28,"t":"2026-10-12T14:00:00Z","v":661526,"vw":224.5832},{"c":225.62,"h":227.46,"l":224.63,"n":12468,"o":224.98,"t":"2026-10-12T14:15:00Z","v":760818,"vw":226.01137},{"c":225.205,"h":226.61,"l":224,"n":9043,"o":225.62,"t":"2026-10-12T14:30:00Z","v":568701,"vw":225.228669},{"c":222.816,"h":225.92,"l":221.8,"n":8147,"o":225.27,"t":"2026-10-12T14:45:00Z","v":472632,"vw":223.545567},{"c":221.925,"h":224.44,"l":221.85,"n":6214,"o":223.05,"t":"2026-10-12T15:00:00Z","v":467893,"vw":222.994182},{"c":221.495,"h":222.105,"l":220.02,"n":6153,"o":221.94,"t":"2026-10-12T15:15:00Z","v":371278,"vw":221.070444},{"c":217.57,"h":221.7,"l":217.31,"n":8810,"o":221.69,"t":"2026-10-12T15:30:00Z","v":744046,"vw":219.519779},{"c":217.76,"h":219,"l":216.66,"n":6577,"o":217.52,"t":"2026-10-12T15:45:00Z","v":424765,"vw":217.864002},{"c":218.03,"h":218.2527,"l":216.09,"n":6639,"o":217.67,"t":"2026-10-12T16:00:00Z","v":439097,"vw":217.194142},{"c":216.25,"h":218.1399,"l":216.25,"n":4262,"o":218.03,"t":"2026-10-12T16:15:00Z","v":255140,"vw":217.053452},{"c":215.19,"h":216.58,"l":214.55,"n":6069,"o":216.15,"t":"2026-10-12T16:30:00Z","v":331973,"vw":215.638685},{"c":214.6756,"h":215.295,"l":212.8302,"n":7466,"o":215.27,"t":"2026-10-12T16:45:00Z","v":508772,"vw":214.000829},{"c":214.685,"h":215.1122,"l":214,"n":3661,"o":214.77,"t":"2026-10-12T17:00:00Z","v":277622,"vw":214.57401},{"c":215.88,"h":216.47,"l":214.395,"n":4159,"o":214.75,"t":"2026-10-12T17:15:00Z","v":268634,"vw":215.196591},{"c":214.55,"h":215.9211,"l":213.88,"n":3267,"o":215.865,"t":"2026-10-12T17:30:00Z","v":178467,"vw":214.69261},{"c":213.84,"h":214.8,"l":213.7,"n":3124,"o":214.48,"t":"2026-10-12T17:45:00Z","v":153172,"vw":214.264601},{"c":214.19,"h":215.25,"l":213.24,"n":3370,"o":213.805,"t":"2026-10-12T18:00:00Z","v":313125,"vw":214.085514},{"c":214.69,"h":215,"l":214.09,"n":2784,"o":214.26,"t":"2026-10-12T18:15:00Z","v":138953,"vw":214.613401},{"c":214.2885,"h":215.168,"l":214,"n":2892,"o":214.625,"t":"2026-10-12T18:30:00Z","v":129153,"vw":214.60467},{"c":212.44,"h":214.31,"l":212.3,"n":5636,"o":214.24,"t":"2026-10-12T18:45:00Z","v":284610,"vw":213.02035},{"c":212.13,"h":212.8,"l":211.39,"n":5419,"o":212.4774,"t":"2026-10-12T19:00:00Z","v":280132,"vw":212.068714},{"c":211.87,"h":212.76,"l":210.91,"n":5413,"o":212.04,"t":"2026-10-12T19:15:00Z","v":309817,"vw":211.797584},{"c":213.55,"h":213.555,"l":211.6,"n":5054,"o":211.985,"t":"2026-10-12T19:30:00Z","v":271541,"vw":212.540922},{"c":213.69,"h":214.7,"l":213.2439,"n":13529,"o":213.66,"t":"2026-10-12T19:45:00Z","v":774233,"vw":213.87833},{"c":213.96,"h":214.1,"l":213.548,"n":341,"o":213.66,"t":"2026-10-12T20:00:00Z","v":853087,"vw":213.743085},{"c":213.9,"h":213.9565,"l":213.75,"n":92,"o":213.9039,"t":"2026-10-12T20:15:00Z","v":3260,"vw":213.875052},{"c":213.96,"h":213.96,"l":213.74,"n":67,"o":213.95,"t":"2026-10-12T20:30:00Z","v":8162,"vw":213.812846},{"c":213.6987,"h":213.96,"l":213.68,"n":78,"o":213.96,"t":"2026-10-12T20:45:00Z","v":2187,"vw":213.766088},{"c":213.7822,"h":213.96,"l":213.65,"n":32,"o":213.73,"t":"2026-10-12T21:00:00Z","v":3050,"vw":213.789404},{"c":214,"h":214,"l":213.74,"n":98,"o":213.8,"t":"2026-10-12T21:15:00Z","v":4527,"vw":213.913002},{"c":214.2,"h":214.38,"l":214.15,"n":96,"o":214.22,"t":"2026-10-12T21:30:00Z","v":4056,"vw":214.306804},{"c":214,"h":214,"l":213.76,"n":37,"o":214,"t":"2026-10-12T21:45:00Z","v":1171,"vw":213.912644},{"c":213.87,"h":213.9,"l":213.76,"n":57,"o":213.9,"t":"2026-10-12T22:00:00Z","v":1363,"vw":213.815728},{"c":214,"h":214.21,"l":213.99,"n":33,"o":214,"t":"2026-10-12T22:15:00Z","v":1696,"vw":214.132222},{"c":214.24,"h":214.24,"l":214.18,"n":54,"o":214.23,"t":"2026-10-12T22:30:00Z","v":1359,"vw":214.205148},{"c":214.2462,"h":214.3,"l":213.8045,"n":37,"o":214.3,"t":"2026-10-12T22:45:00Z","v":1343,"vw":214.072227},{"c":213.55,"h":214.2524,"l":213.55,"n":91,"o":214.2524,"t":"2026-10-12T23:00:00Z","v":4382,"vw":213.813484},{"c":213.33,"h":213.95,"l":213.33,"n":53,"o":213.82,"t":"2026-10-12T23:15:00Z","v":2487,"vw":213.572059},{"c":213.0915,"h":213.1999,"l":212.21,"n":117,"o":213.06,"t":"2026-10-12T23:30:00Z","v":6363,"vw":212.802285},{"c":212.51,"h":212.96,"l":212.5,"n":66,"o":212.8,"t":"2026-10-12T23:45:00Z","v":2501,"vw":212.79039},{"c":217.6,"h":217.92,"l":211.69,"n":1986,"o":214.84,"t":"2026-10-13T08:00:00Z","v":43516,"vw":215.896014},{"c":216.48,"h":217.1,"l":216,"n":305,"o":217.0747,"t":"2026-10-13T08:15:00Z","v":8937,"vw":216.671982},{"c":216.4133,"h":216.4133,"l":215.99,"n":105,"o":216.31,"t":"2026-10-13T08:30:00Z","v":4108,"vw":216.279313},{"c":215.45,"h":216.15,"l":215.45,"n":111,"o":216.15,"t":"2026-10-13T08:45:00Z","v":2284,"vw":215.850448},{"c":214.99,"h":215.63,"l":214.99,"n":113,"o":215.36,"t":"2026-10-13T09:00:00Z","v":1961,"vw":215.333083},{"c":215.4292,"h":215.49,"l":215.1,"n":10,"o":215.1,"t":"2026-10-13T09:15:00Z","v":551,"vw":215.353844},{"c":215.16,"h":215.3,"l":215.02,"n":25,"o":215.02,"t":"2026-10-13T09:30:00Z","v":1779,"vw":215.080261},{"c":214.99,"h":215.09,"l":214.89,"n":91,"o":215.02,"t":"2026-10-13T09:45:00Z","v":1644,"vw":215.005827},{"c":215.13,"h":215.4,"l":215,"n":47,"o":215,"t":"2026-10-13T10:00:00Z","v":1000,"vw":215.122288},{"c":213.69,"h":214.97,"l":213.66,"n":165,"o":214.97,"t":"2026-10-13T10:15:00Z","v":4776,"vw":214.510794},{"c":214.3,"h":214.46,"l":213.86,"n":75,"o":213.86,"t":"2026-10-13T10:30:00Z","v":2615,"vw":214.202423},{"c":211.1,"h":214.2,"l":209.62,"n":1522,"o":214.2,"t":"2026-10-13T10:45:00Z","v":71952,"vw":211.4783},{"c":211.8,"h":212.1,"l":210.7,"n":470,"o":211.338,"t":"2026-10-13T11:00:00Z","v":19263,"vw":211.451792},{"c":204.22,"h":212,"l":203.8,"n":2854,"o":211.99,"t":"2026-10-13T11:15:00Z","v":117085,"vw":207.411607},{"c":206.29,"h":206.88,"l":204.1,"n":1892,"o":204.55,"t":"2026-10-13T11:30:00Z","v":67329,"vw":205.035726},{"c":205.5504,"h":206.5,"l":204.9,"n":824,"o":206.5,"t":"2026-10-13T11:45:00Z","v":36924,"vw":205.4221},{"c":205.9546,"h":206,"l":205.01,"n":740,"o":205.98,"t":"2026-10-13T12:00:00Z","v":30758,"vw":205.779137},{"c":206.9,"h":207,"l":205.75,"n":636,"o":205.976,"t":"2026-10-13T12:15:00Z","v":27769,"vw":206.231159},{"c":207.99,"h":208.32,"l":206.6804,"n":686,"o":206.94,"t":"2026-10-13T12:30:00Z","v":29674,"vw":207.6408},{"c":207.42,"h":208,"l":207.071,"n":483,"o":207.938,"t":"2026-10-13T12:45:00Z","v":15264,"vw":207.442066},{"c":207.4029,"h":207.7469,"l":206.163,"n":557,"o":207.43,"t":"2026-10-13T13:00:00Z","v":21994,"vw":206.932175},{"c":207.63,"h":208.92,"l":207,"n":1247,"o":207.25,"t":"2026-10-13T13:15:00Z","v":42985,"vw":207.760301},{"c":213.25,"h":214.7799,"l":204.7,"n":18878,"o":207.63,"t":"2026-10-13T13:30:00Z","v":1686620,"vw":210.404197},{"c":212.79,"h":214.45,"l":206.42,"n":12937,"o":213.185,"t":"2026-10-13T13:45:00Z","v":978576,"vw":209.633157},{"c":212.405,"h":215,"l":211.4201,"n":10328,"o":212.9,"t":"2026-10-13T14:00:00Z","v":765860,"vw":213.602161},{"c":209.7514,"h":213.8,"l":209.7514,"n":7081,"o":212.36,"t":"2026-10-13T14:15:00Z","v":473096,"vw":212.099083},{"c":211.55,"h":212.55,"l":209.24,"n":6547,"o":209.84,"t":"2026-10-13T14:30:00Z","v":425699,"vw":210.873222},{"c":211.845,"h":213,"l":210.35,"n":5369,"o":211.55,"t":"2026-10-13T14:45:00Z","v":344425,"vw":211.515485},{"c":210.71,"h":212.7999,"l":210.1244,"n":4587,"o":211.95,"t":"2026-10-13T15:00:00Z","v":282416,"vw":211.434235},{"c":212.8,"h":213.6266,"l":210.805,"n":4989,"o":210.83,"t":"2026-10-13T15:15:00Z","v":415679,"vw":212.520437},{"c":213.28,"h":213.66,"l":211.985,"n":4478,"o":212.8,"t":"2026-10-13T15:30:00Z","v":251398,"vw":212.829949},{"c":214.22,"h":214.59,"l":212.98,"n":5147,"o":213.265,"t":"2026-10-13T15:45:00Z","v":318583,"vw":213.769995},{"c":213.34,"h":215,"l":212.83,"n":4313,"o":214.22,"t":"2026-10-13T16:00:00Z","v":354529,"vw":213.833204},{"c":214.085,"h":214.3,"l":212.8,"n":2996,"o":213.43,"t":"2026-10-13T16:15:00Z","v":227827,"vw":213.677504},{"c":214.16,"h":214.659,"l":213.5,"n":3441,"o":214.0951,"t":"2026-10-13T16:30:00Z","v":442046,"vw":214.267228},{"c":215.332,"h":216.25,"l":213.9,"n":5861,"o":214.04,"t":"2026-10-13T16:45:00Z","v":394913,"vw":215.438117},{"c":215.39,"h":216.345,"l":214.9551,"n":3571,"o":215.46,"t":"2026-10-13T17:00:00Z","v":194642,"vw":215.653436},{"c":215.95,"h":216.3699,"l":214.89,"n":3849,"o":215.4417,"t":"2026-10-13T17:15:00Z","v":241898,"vw":215.837504},{"c":216.69,"h":216.76,"l":215.4501,"n":3928,"o":216.1,"t":"2026-10-13T17:30:00Z","v":253067,"vw":216.20737},{"c":217.115,"h":217.3,"l":215.8,"n":4278,"o":216.62,"t":"2026-10-13T17:45:00Z","v":273199,"vw":216.649968},{"c":217.305,"h":218,"l":216.7,"n":4605,"o":217.01,"t":"2026-10-13T18:00:00Z","v":370425,"vw":217.370973},{"c":217.495,"h":218.48,"l":216.93,"n":5068,"o":217.4399,"t":"2026-10-13T18:15:00Z","v":349486,"vw":217.691812},{"c":217.49,"h":218.3699,"l":216.69,"n":3976,"o":217.58,"t":"2026-10-13T18:30:00Z","v":315299,"vw":217.450113},{"c":217.59,"h":217.7731,"l":216.82,"n":3165,"o":217.51,"t":"2026-10-13T18:45:00Z","v":194118,"vw":217.369234},{"c":217.689,"h":218,"l":216.8566,"n":3556,"o":217.53,"t":"2026-10-13T19:00:00Z","v":227943,"vw":217.489349},{"c":215.88,"h":217.7,"l":215.09,"n":4884,"o":217.7,"t":"2026-10-13T19:15:00Z","v":291752,"vw":216.158247},{"c":214.335,"h":216.33,"l":214.21,"n":4557,"o":215.96,"t":"2026-10-13T19:30:00Z","v":230764,"vw":215.539472},{"c":216.26,"h":216.28,"l":213.59,"n":13042,"o":214.23,"t":"2026-10-13T19:45:00Z","v":1110486,"vw":215.09217},{"c":215.58,"h":216.85,"l":214.53,"n":304,"o":216.275,"t":"2026-10-13T20:00:00Z","v":1297158,"vw":216.240785},{"c":215.4059,"h":215.7,"l":214.89,"n":91,"o":215.7,"t":"2026-10-13T20:15:00Z","v":63760,"vw":215.201079},{"c":215.206,"h":216.25,"l":215,"n":45,"o":215,"t":"2026-10-13T20:30:00Z","v":2965,"vw":215.460273},{"c":215.3,"h":215.3,"l":215,"n":45,"o":215.0525,"t":"2026-10-13T20:45:00Z","v":2300,"vw":215.197118},{"c":215.25,"h":215.35,"l":215.22,"n":47,"o":215.35,"t":"2026-10-13T21:00:00Z","v":1082,"vw":215.278086},{"c":215.2853,"h":215.2853,"l":215,"n":34,"o":215.22,"t":"2026-10-13T21:15:00Z","v":2226,"vw":215.112165},{"c":215,"h":215,"l":215,"n":7,"o":215,"t":"2026-10-13T21:30:00Z","v":179,"vw":215},{"c":215,"h":215.25,"l":215,"n":26,"o":215.25,"t":"2026-10-13T21:45:00Z","v":882,"vw":215.041667},{"c":215.38,"h":215.38,"l":215.08,"n":17,"o":215.08,"t":"2026-10-13T22:00:00Z","v":844,"vw":215.231207},{"c":215.1,"h":215.2958,"l":215.0542,"n":38,"o":215.29,"t":"2026-10-13T22:15:00Z","v":1288,"vw":215.176502},{"c":215.2,"h":215.35,"l":215.0542,"n":31,"o":215.35,"t":"2026-10-13T22:30:00Z","v":2353,"vw":215.222636},{"c":215.33,"h":215.338,"l":215.22,"n":25,"o":215.338,"t":"2026-10-13T22:45:00Z","v":1793,"vw":215.306601},{"c":215.54,"h":215.54,"l":215.25,"n":34,"o":215.3,"t":"2026-10-13T23:00:00Z","v":3537,"vw":215.318964},{"c":215.15,"h":215.6,"l":215.15,"n":37,"o":215.59,"t":"2026-10-13T23:15:00Z","v":5991,"vw":215.201917},{"c":215.8399,"h":215.8399,"l":215.15,"n":8,"o":215.26,"t":"2026-10-13T23:30:00Z","v":550,"vw":215.470381},{"c":215.82,"h":215.82,"l":215.82,"n":3,"o":215.82,"t":"2026-10-13T23:45:00Z","v":2049,"vw":215.82},{"c":214.08,"h":216.73,"l":213,"n":1022,"o":216.59,"t":"2026-10-14T08:00:00Z","v":22938,"vw":214.944086},{"c":215.08,"h":215.08,"l":214.8,"n":16,"o":214.8,"t":"2026-10-14T08:15:00Z","v":1003,"vw":214.842857},{"c":214.55,"h":214.55,"l":214.44,"n":13,"o":214.44,"t":"2026-10-14T08:30:00Z","v":313,"vw":214.493659},{"c":213.8,"h":213.8233,"l":213.8,"n":7,"o":213.8233,"t":"2026-10-14T08:45:00Z","v":939,"vw":213.810858},{"c":213.9,"h":213.9,"l":213.9,"n":3,"o":213.9,"t":"2026-10-14T09:00:00Z","v":191,"vw":213.9},{"c":214.3,"h":214.32,"l":214.3,"n":10,"o":214.32,"t":"2026-10-14T09:15:00Z","v":769,"vw":214.302841},{"c":214.9,"h":214.958,"l":214.7,"n":47,"o":214.8,"t":"2026-10-14T09:30:00Z","v":2380,"vw":214.855271},{"c":215.11,"h":215.15,"l":214.76,"n":41,"o":214.81,"t":"2026-10-14T09:45:00Z","v":1352,"vw":214.978246},{"c":215.2,"h":215.2,"l":215.17,"n":8,"o":215.17,"t":"2026-10-14T10:00:00Z","v":811,"vw":215.194924},{"c":215.8,"h":215.83,"l":215.01,"n":56,"o":215.03,"t":"2026-10-14T10:15:00Z","v":3669,"vw":215.609381},{"c":215.95,"h":215.98,"l":215.31,"n":41,"o":215.98,"t":"2026-10-14T10:30:00Z","v":1044,"vw":215.86664},{"c":215.81,"h":215.81,"l":215.81,"n":17,"o":215.81,"t":"2026-10-14T10:45:00Z","v":354,"vw":215.81},{"c":216.9,"h":217.02,"l":215.8,"n":146,"o":215.8,"t":"2026-10-14T11:00:00Z","v":4647,"vw":216.647364},{"c":216.56,"h":217.1,"l":216.4,"n":88,"o":216.7,"t":"2026-10-14T11:15:00Z","v":4120,"vw":216.613615},{"c":216.0979,"h":216.3,"l":215.94,"n":128,"o":216.2551,"t":"2026-10-14T11:30:00Z","v":3769,"vw":216.092284},{"c":216.5,"h":216.654,"l":216.1685,"n":106,"o":216.3,"t":"2026-10-14T11:45:00Z","v":5743,"vw":216.406666},{"c":217.5741,"h":217.77,"l":216.67,"n":236,"o":216.67,"t":"2026-10-14T12:00:00Z","v":28355,"vw":217.252214},{"c":217.9,"h":217.9551,"l":217.26,"n":156,"o":217.34,"t":"2026-10-14T12:15:00Z","v":7191,"vw":217.686562},{"c":215.2,"h":217.32,"l":215,"n":652,"o":217.32,"t":"2026-10-14T12:30:00Z","v":24609,"vw":215.689794},{"c":214,"h":215.24,"l":214,"n":455,"o":215.03,"t":"2026-10-14T12:45:00Z","v":17220,"vw":214.802507},{"c":215.3,"h":215.36,"l":213.77,"n":454,"o":213.9115,"t":"2026-10-14T13:00:00Z","v":27004,"vw":214.659951},{"c":217.57,"h":217.95,"l":214.65,"n":561,"o":215,"t":"2026-10-14T13:15:00Z","v":31983,"vw":216.525082},{"c":219.2,"h":222.48,"l":213.0305,"n":24006,"o":217.49,"t":"2026-10-14T13:30:00Z","v":1480538,"vw":219.19068},{"c":211.73,"h":220.17,"l":211.24,"n":17562,"o":219.09,"t":"2026-10-14T13:45:00Z","v":944421,"vw":215.455018},{"c":214.21,"h":214.97,"l":211.51,"n":9993,"o":211.72,"t":"2026-10-14T14:00:00Z","v":582072,"vw":213.469412},{"c":214.71,"h":215.6999,"l":213.425,"n":6466,"o":214.08,"t":"2026-10-14T14:15:00Z","v":386934,"vw":214.494664},{"c":215.58,"h":216.05,"l":214.09,"n":5482,"o":214.6421,"t":"2026-10-14T14:30:00Z","v":285656,"vw":215.263396},{"c":216.345,"h":217.51,"l":214.8635,"n":6720,"o":215.58,"t":"2026-10-14T14:45:00Z","v":846794,"vw":216.16284},{"c":216.0801,"h":217.2,"l":215.47,"n":5189,"o":216.345,"t":"2026-10-14T15:00:00Z","v":296360,"vw":216.417008},{"c":219.54,"h":220.07,"l":216.16,"n":8865,"o":216.1876,"t":"2026-10-14T15:15:00Z","v":621867,"vw":218.675309},{"c":218.54,"h":219.67,"l":217.02,"n":6833,"o":219.6,"t":"2026-10-14T15:30:00Z","v":395021,"vw":218.382781},{"c":219.4499,"h":221.12,"l":218.46,"n":8150,"o":218.5194,"t":"2026-10-14T15:45:00Z","v":612125,"vw":219.611684},{"c":219.66,"h":219.74,"l":217.91,"n":5949,"o":219.45,"t":"2026-10-14T16:00:00Z","v":399301,"vw":218.756561},{"c":219.34,"h":220.4,"l":218.535,"n":6289,"o":219.6263,"t":"2026-10-14T16:15:00Z","v":394138,"vw":219.614559},{"c":221.7399,"h":221.7399,"l":218.66,"n":5052,"o":219.38,"t":"2026-10-14T16:30:00Z","v":362164,"vw":220.029009},{"c":222.92,"h":223.2,"l":221.1,"n":8782,"o":221.65,"t":"2026-10-14T16:45:00Z","v":691868,"vw":222.141415},{"c":223.58,"h":224.5,"l":222.65,"n":9123,"o":222.92,"t":"2026-10-14T17:00:00Z","v":667280,"vw":223.722967},{"c":223.8,"h":224.28,"l":222.5,"n":6464,"o":223.65,"t":"2026-10-14T17:15:00Z","v":403226,"vw":223.466503},{"c":223.2837,"h":224.9,"l":222.5,"n":7517,"o":223.64,"t":"2026-10-14T17:30:00Z","v":491937,"vw":223.77608},{"c":224.04,"h":224.1,"l":222.5487,"n":5551,"o":223.33,"t":"2026-10-14T17:45:00Z","v":235626,"vw":223.324183},{"c":223.8675,"h":224.4499,"l":223.2691,"n":5259,"o":224.17,"t":"2026-10-14T18:00:00Z","v":261149,"vw":223.874675},{"c":224.632,"h":224.76,"l":223.2589,"n":5405,"o":223.87,"t":"2026-10-14T18:15:00Z","v":313772,"vw":224.062784},{"c":224.735,"h":225.1944,"l":224,"n":7211,"o":224.58,"t":"2026-10-14T18:30:00Z","v":387387,"vw":224.649695},{"c":225.79,"h":225.99,"l":224.62,"n":8128,"o":224.74,"t":"2026-10-14T18:45:00Z","v":479961,"vw":225.221172},{"c":225.3,"h":225.77,"l":224.05,"n":7920,"o":225.77,"t":"2026-10-14T19:00:00Z","v":466101,"vw":224.717543},{"c":226.0499,"h":227.09,"l":224.7459,"n":10452,"o":225.31,"t":"2026-10-14T19:15:00Z","v":687825,"vw":226.211431},{"c":224.135,"h":226.8299,"l":223.7008,"n":10516,"o":226.03,"t":"2026-10-14T19:30:00Z","v":656263,"vw":225.201023},{"c":226.345,"h":226.75,"l":223.65,"n":20366,"o":224.03,"t":"2026-10-14T19:45:00Z","v":1523999,"vw":225.062108},{"c":225.65,"h":227.01,"l":225.01,"n":897,"o":226.38,"t":"2026-10-14T20:00:00Z","v":1429052,"vw":226.290135},{"c":225.8,"h":225.8,"l":225.36,"n":158,"o":225.37,"t":"2026-10-14T20:15:00Z","v":5821,"vw":225.505449},{"c":225.2305,"h":225.78,"l":225.01,"n":212,"o":225.78,"t":"2026-10-14T20:30:00Z","v":34272,"vw":225.384398},{"c":225.0822,"h":226.3,"l":225.08,"n":111,"o":225.08,"t":"2026-10-14T20:45:00Z","v":4194,"vw":225.44595},{"c":224.9353,"h":225.2,"l":224.862,"n":131,"o":225.16,"t":"2026-10-14T21:00:00Z","v":4465,"vw":225.021046},{"c":224.8058,"h":225.01,"l":224.8058,"n":141,"o":225,"t":"2026-10-14T21:15:00Z","v":7288,"vw":224.931877},{"c":224.6367,"h":224.8,"l":224.5891,"n":34,"o":224.5891,"t":"2026-10-14T21:30:00Z","v":858,"vw":224.691166},{"c":225,"h":225,"l":224.51,"n":147,"o":224.51,"t":"2026-10-14T21:45:00Z","v":3793,"vw":224.664627},{"c":224.8,"h":225.6598,"l":224.8,"n":101,"o":225.6598,"t":"2026-10-14T22:00:00Z","v":1899,"vw":225.122799},{"c":224.41,"h":224.7757,"l":224.01,"n":170,"o":224.7757,"t":"2026-10-14T22:15:00Z","v":12339,"vw":224.383698},{"c":224,"h":224.51,"l":223.74,"n":276,"o":224.51,"t":"2026-10-14T22:30:00Z","v":12963,"vw":224.107182},{"c":224.95,"h":225,"l":224.01,"n":99,"o":224.01,"t":"2026-10-14T22:45:00Z","v":3347,"vw":224.692689},{"c":224.87,"h":225.2847,"l":224.15,"n":127,"o":224.231,"t":"2026-10-14T23:00:00Z","v":3613,"vw":224.884621},{"c":224.85,"h":224.99,"l":224.6,"n":93,"o":224.61,"t":"2026-10-14T23:15:00Z","v":4655,"vw":224.877125},{"c":224.3314,"h":224.9,"l":224.15,"n":149,"o":224.62,"t":"2026-10-14T23:30:00Z","v":8520,"vw":224.520616},{"c":224.04,"h":224.7451,"l":224,"n":190,"o":224.5931,"t":"2026-10-14T23:45:00Z","v":11041,"vw":224.271163},{"c":221.04,"h":225.33,"l":220.01,"n":1848,"o":224.2672,"t":"2026-10-15T08:00:00Z","v":42743,"vw":222.674134},{"c":221.5,"h":221.5,"l":220.7,"n":149,"o":221.11,"t":"2026-10-15T08:15:00Z","v":4168,"vw":221.100042},{"c":223.7,"h":223.7,"l":220.82,"n":137,"o":220.82,"t":"2026-10-15T08:30:00Z","v":8377,"vw":222.622869},{"c":223,"h":223.74,"l":223,"n":80,"o":223.73,"t":"2026-10-15T08:45:00Z","v":1819,"vw":223.426644},{"c":223.84,"h":223.84,"l":223.08,"n":30,"o":223.08,"t":"2026-10-15T09:00:00Z","v":781,"vw":223.386585},{"c":223.16,"h":223.73,"l":223.16,"n":30,"o":223.44,"t":"2026-10-15T09:15:00Z","v":1269,"vw":223.471621},{"c":223.35,"h":223.35,"l":223.12,"n":28,"o":223.12,"t":"2026-10-15T09:30:00Z","v":4372,"vw":223.152459},{"c":223.09,"h":223.54,"l":222,"n":455,"o":223.47,"t":"2026-10-15T10:00:00Z","v":7238,"vw":222.860495},{"c":221.66,"h":222.75,"l":221.66,"n":88,"o":222.65,"t":"2026-10-15T10:15:00Z","v":4298,"vw":222.08525},{"c":222,"h":222.87,"l":221.75,"n":153,"o":222,"t":"2026-10-15T10:30:00Z","v":8948,"vw":222.081526},{"c":221.5,"h":221.86,"l":221,"n":243,"o":221.86,"t":"2026-10-15T10:45:00Z","v":8223,"vw":221.429756},{"c":221,"h":222,"l":220.01,"n":587,"o":221.95,"t":"2026-10-15T11:00:00Z","v":17815,"vw":220.833454},{"c":221.4,"h":221.9162,"l":220.31,"n":327,"o":221.17,"t":"2026-10-15T11:15:00Z","v":14025,"vw":220.983221},{"c":221.62,"h":221.97,"l":221.2189,"n":199,"o":221.5,"t":"2026-10-15T11:30:00Z","v":9575,"vw":221.643782},{"c":221.3,"h":222,"l":221.1,"n":198,"o":221.66,"t":"2026-10-15T11:45:00Z","v":7194,"vw":221.651068},{"c":221.7239,"h":221.7239,"l":221.05,"n":212,"o":221.1,"t":"2026-10-15T12:00:00Z","v":9597,"vw":221.417382},{"c":222.1,"h":222.11,"l":221.3156,"n":204,"o":221.3156,"t":"2026-10-15T12:15:00Z","v":9051,"vw":221.719725},{"c":222.69,"h":222.94,"l":221.1,"n":585,"o":221.95,"t":"2026-10-15T12:30:00Z","v":62653,"vw":222.220826},{"c":222.3,"h":223.3928,"l":222.25,"n":253,"o":222.6706,"t":"2026-10-15T12:45:00Z","v":11746,"vw":222.602059},{"c":223.7,"h":224.25,"l":222.4038,"n":534,"o":222.73,"t":"2026-10-15T13:00:00Z","v":20413,"vw":223.433515},{"c":225.28,"h":225.28,"l":223.12,"n":657,"o":223.75,"t":"2026-10-15T13:15:00Z","v":17821,"vw":224.091039},{"c":224.5164,"h":226.3,"l":217.0221,"n":21607,"o":225.48,"t":"2026-10-15T13:30:00Z","v":1230933,"vw":221.707509},{"c":230.2975,"h":230.5,"l":224.12,"n":22304,"o":224.55,"t":"2026-10-15T13:45:00Z","v":1339397,"vw":227.210179},{"c":231.08,"h":232.86,"l":228.64,"n":18871,"o":230.4,"t":"2026-10-15T14:00:00Z","v":1156561,"vw":230.731835},{"c":232.71,"h":232.78,"l":229.7101,"n":12505,"o":231.46,"t":"2026-10-15T14:15:00Z","v":805916,"vw":231.15712},{"c":236.365,"h":236.41,"l":232.11,"n":16734,"o":232.56,"t":"2026-10-15T14:30:00Z","v":1166863,"vw":234.39555},{"c":239.545,"h":240.95,"l":235.3232,"n":21863,"o":236.365,"t":"2026-10-15T14:45:00Z","v":1251842,"vw":239.214165},{"c":241.28,"h":242.29,"l":238.22,"n":14743,"o":239.545,"t":"2026-10-15T15:00:00Z","v":957215,"vw":240.586049},{"c":240.31,"h":241.45,"l":238.64,"n":10996,"o":241.2718,"t":"2026-10-15T15:15:00Z","v":578960,"vw":240.216124},{"c":239.135,"h":241.96,"l":238.5719,"n":10738,"o":240.3,"t":"2026-10-15T15:30:00Z","v":619667,"vw":240.029146},{"c":237.87,"h":239.98,"l":236.54,"n":10142,"o":239.135,"t":"2026-10-15T15:45:00Z","v":645232,"vw":238.404124},{"c":240.05,"h":240.99,"l":237.57,"n":8044,"o":237.79,"t":"2026-10-15T16:00:00Z","v":450076,"vw":239.541093},{"c":236.7851,"h":240.4,"l":236.55,"n":7221,"o":240.135,"t":"2026-10-15T16:15:00Z","v":470357,"vw":238.443736},{"c":238.185,"h":238.98,"l":236.455,"n":5605,"o":236.57,"t":"2026-10-15T16:30:00Z","v":325237,"vw":237.702369},{"c":238.42,"h":239.375,"l":237.92,"n":4900,"o":238.19,"t":"2026-10-15T16:45:00Z","v":244030,"vw":238.803883},{"c":238.09,"h":238.69,"l":237.64,"n":4186,"o":238.43,"t":"2026-10-15T17:00:00Z","v":207188,"vw":238.124182},{"c":237.7,"h":238.9999,"l":237.51,"n":4035,"o":238.09,"t":"2026-10-15T17:15:00Z","v":210780,"vw":238.341577},{"c":238.9,"h":238.919,"l":237.65,"n":3792,"o":237.745,"t":"2026-10-15T17:30:00Z","v":181409,"vw":238.141125},{"c":238.44,"h":238.98,"l":237.06,"n":5259,"o":238.905,"t":"2026-10-15T17:45:00Z","v":371720,"vw":237.921472},{"c":238.15,"h":239.29,"l":237.5906,"n":5041,"o":238.49,"t":"2026-10-15T18:00:00Z","v":299817,"vw":238.431024},{"c":237.295,"h":238.3,"l":236.74,"n":4293,"o":238.15,"t":"2026-10-15T18:15:00Z","v":206232,"vw":237.582495},{"c":238.04,"h":238.4,"l":237.275,"n":3733,"o":237.295,"t":"2026-10-15T18:30:00Z","v":196538,"vw":237.877359},{"c":238.98,"h":239.215,"l":237.57,"n":4509,"o":238.04,"t":"2026-10-15T18:45:00Z","v":281410,"vw":238.447368},{"c":239.825,"h":240.49,"l":238.91,"n":7363,"o":239.01,"t":"2026-10-15T19:00:00Z","v":520686,"vw":239.624237},{"c":238.67,"h":239.765,"l":237.87,"n":6275,"o":239.765,"t":"2026-10-15T19:15:00Z","v":407415,"vw":238.732477},{"c":238.81,"h":239.53,"l":237.82,"n":6138,"o":238.67,"t":"2026-10-15T19:30:00Z","v":339118,"vw":238.736267},{"c":236.5,"h":239.1,"l":234.3,"n":19560,"o":238.72,"t":"2026-10-15T19:45:00Z","v":1532461,"vw":236.342078},{"c":235.22,"h":236.5,"l":235,"n":548,"o":236.5,"t":"2026-10-15T20:00:00Z","v":940405,"vw":236.468642},{"c":235.5,"h":235.5,"l":234.75,"n":292,"o":235.2,"t":"2026-10-15T20:15:00Z","v":22060,"vw":235.183268},{"c":235.99,"h":236.5,"l":234.9015,"n":253,"o":235.24,"t":"2026-10-15T20:30:00Z","v":18263,"vw":235.714578},{"c":235.27,"h":236,"l":235.27,"n":123,"o":235.9442,"t":"2026-10-15T20:45:00Z","v":4563,"vw":235.650108},{"c":235.1,"h":235.3741,"l":234.75,"n":117,"o":235.27,"t":"2026-10-15T21:00:00Z","v":5766,"vw":235.12631},{"c":235.55,"h":235.55,"l":235.0636,"n":43,"o":235.2,"t":"2026-10-15T21:15:00Z","v":16668,"vw":235.331043},{"c":235.43,"h":235.78,"l":235.1347,"n":35,"o":235.78,"t":"2026-10-15T21:30:00Z","v":2470,"vw":235.339083},{"c":235.5728,"h":236,"l":235.5728,"n":74,"o":235.75,"t":"2026-10-15T21:45:00Z","v":3540,"vw":235.8924},{"c":235.71,"h":235.955,"l":235.6189,"n":28,"o":235.9461,"t":"2026-10-15T22:00:00Z","v":4411,"vw":235.784058},{"c":235.99,"h":236.5,"l":235.96,"n":38,"o":236.5,"t":"2026-10-15T22:15:00Z","v":1023,"vw":236.161113},{"c":236,"h":236,"l":235.7,"n":20,"o":235.7,"t":"2026-10-15T22:30:00Z","v":909,"vw":235.824378},{"c":235.75,"h":235.9761,"l":235.7,"n":36,"o":235.9761,"t":"2026-10-15T22:45:00Z","v":1229,"vw":235.86685},{"c":235.6278,"h":235.8,"l":235.58,"n":80,"o":235.6652,"t":"2026-10-15T23:00:00Z","v":3332,"vw":235.721569},{"c":235.699,"h":235.699,"l":235.21,"n":104,"o":235.5,"t":"2026-10-15T23:15:00Z","v":2204,"vw":235.557267},{"c":235.3,"h":235.331,"l":235.24,"n":63,"o":235.285,"t":"2026-10-15T23:30:00Z","v":3277,"vw":235.287321},{"c":235.79,"h":235.79,"l":235.37,"n":45,"o":235.55,"t":"2026-10-15T23:45:00Z","v":2445,"vw":235.680823},{"c":234.5,"h":240.12,"l":234.5,"n":2267,"o":237.81,"t":"2026-10-16T08:00:00Z","v":52635,"vw":237.351654},{"c":236.38,"h":236.4241,"l":234.27,"n":284,"o":234.27,"t":"2026-10-16T08:15:00Z","v":4574,"vw":235.174656},{"c":236.52,"h":236.52,"l":235.63,"n":59,"o":236,"t":"2026-10-16T08:30:00Z","v":3580,"vw":236.365862},{"c":237,"h":237.01,"l":236.9,"n":67,"o":237,"t":"2026-10-16T08:45:00Z","v":1931,"vw":236.994051},{"c":236.5,"h":236.8,"l":236.5,"n":93,"o":236.7,"t":"2026-10-16T09:00:00Z","v":2316,"vw":236.642531},{"c":236,"h":236.3,"l":236,"n":51,"o":236.07,"t":"2026-10-16T09:15:00Z","v":2129,"vw":236.090591},{"c":235.75,"h":236.4542,"l":235.75,"n":45,"o":236.16,"t":"2026-10-16T09:30:00Z","v":2291,"vw":236.253511},{"c":236,"h":236,"l":235.5,"n":44,"o":235.53,"t":"2026-10-16T09:45:00Z","v":3203,"vw":235.535522},{"c":236,"h":236.01,"l":235.73,"n":40,"o":235.73,"t":"2026-10-16T10:00:00Z","v":1444,"vw":235.928676},{"c":236,"h":236,"l":235.9,"n":45,"o":236,"t":"2026-10-16T10:15:00Z","v":1781,"vw":235.952925},{"c":236,"h":236,"l":235.9,"n":33,"o":235.9,"t":"2026-10-16T10:30:00Z","v":1209,"vw":235.943897},{"c":236.11,"h":236.11,"l":235.9,"n":61,"o":236,"t":"2026-10-16T10:45:00Z","v":2828,"vw":236.081266},{"c":236,"h":236.0617,"l":235.5,"n":280,"o":235.9,"t":"2026-10-16T11:00:00Z","v":6385,"vw":235.747833},{"c":236.05,"h":236.25,"l":235.72,"n":254,"o":236.25,"t":"2026-10-16T11:15:00Z","v":7478,"vw":235.988546},{"c":235.9203,"h":236.1383,"l":235.6507,"n":81,"o":235.93,"t":"2026-10-16T11:30:00Z","v":3504,"vw":235.988053},{"c":236.0108,"h":236.1601,"l":235.85,"n":95,"o":236.05,"t":"2026-10-16T11:45:00Z","v":3247,"vw":236.020067},{"c":235.97,"h":235.9896,"l":235.08,"n":206,"o":235.7427,"t":"2026-10-16T12:00:00Z","v":7760,"vw":235.780936},{"c":235,"h":235.3769,"l":234.9,"n":227,"o":235.1682,"t":"2026-10-16T12:15:00Z","v":7776,"vw":235.182522},{"c":235.4,"h":235.4,"l":234.75,"n":250,"o":234.8554,"t":"2026-10-16T12:30:00Z","v":6970,"vw":235.052733},{"c":235.4,"h":235.4998,"l":235.4,"n":157,"o":235.4,"t":"2026-10-16T12:45:00Z","v":14309,"vw":235.48521},{"c":235.2887,"h":235.5,"l":235.13,"n":510,"o":235.3996,"t":"2026-10-16T13:00:00Z","v":45362,"vw":235.335585},{"c":234.68,"h":235.54,"l":234.6,"n":606,"o":235.25,"t":"2026-10-16T13:15:00Z","v":14578,"vw":235.113987},{"c":231.265,"h":237.96,"l":228.515,"n":17725,"o":234.68,"t":"2026-10-16T13:30:00Z","v":1285062,"vw":232.353748},{"c":213.7,"h":231.33,"l":212.84,"n":31593,"o":231.3,"t":"2026-10-16T13:45:00Z","v":2110377,"vw":220.152041},{"c":212.94,"h":216.28,"l":208.92,"n":38400,"o":213.68,"t":"2026-10-16T14:00:00Z","v":2946084,"vw":213.280843},{"c":211.425,"h":214.63,"l":211,"n":18554,"o":213.0922,"t":"2026-10-16T14:15:00Z","v":1377114,"vw":212.690986},{"c":213.75,"h":214.4,"l":211.14,"n":12216,"o":211.355,"t":"2026-10-16T14:30:00Z","v":812507,"vw":213.090122},{"c":217.2,"h":217.47,"l":212.9035,"n":17671,"o":213.8775,"t":"2026-10-16T14:45:00Z","v":1311285,"vw":214.786413},{"c":215.2238,"h":217.2481,"l":213.8,"n":12211,"o":217.2,"t":"2026-10-16T15:00:00Z","v":893666,"vw":215.311775},{"c":210.185,"h":215.4,"l":209.0101,"n":14612,"o":215.185,"t":"2026-10-16T15:15:00Z","v":911421,"vw":211.496454},{"c":212.32,"h":213.56,"l":210.01,"n":9481,"o":210.185,"t":"2026-10-16T15:30:00Z","v":619647,"vw":211.997561},{"c":213.82,"h":213.95,"l":212,"n":7086,"o":212.325,"t":"2026-10-16T15:45:00Z","v":442277,"vw":213.010491},{"c":213.295,"h":213.93,"l":211.5,"n":6285,"o":213.93,"t":"2026-10-16T16:00:00Z","v":402478,"vw":212.639987},{"c":212.67,"h":214.95,"l":212.3401,"n":5989,"o":213.295,"t":"2026-10-16T16:15:00Z","v":429291,"vw":213.581633},{"c":212.71,"h":214.7,"l":211.93,"n":5365,"o":212.6,"t":"2026-10-16T16:30:00Z","v":407005,"vw":213.134817},{"c":214.78,"h":214.8099,"l":212.05,"n":5383,"o":212.76,"t":"2026-10-16T16:45:00Z","v":327947,"vw":213.223455},{"c":214.33,"h":215.604,"l":213.45,"n":5714,"o":214.67,"t":"2026-10-16T17:00:00Z","v":395734,"vw":214.492295},{"c":213.92,"h":214.6834,"l":213.586,"n":4493,"o":214.3687,"t":"2026-10-16T17:15:00Z","v":246801,"vw":214.100852},{"c":211.475,"h":214.79,"l":211.22,"n":5781,"o":213.915,"t":"2026-10-16T17:30:00Z","v":344162,"vw":213.065251},{"c":211.7701,"h":212.36,"l":211.35,"n":4257,"o":211.46,"t":"2026-10-16T17:45:00Z","v":223741,"vw":211.876562},{"c":213.875,"h":214.17,"l":210.9,"n":4808,"o":211.91,"t":"2026-10-16T18:00:00Z","v":595466,"vw":212.836771},{"c":213.0393,"h":213.91,"l":212.8,"n":3911,"o":213.88,"t":"2026-10-16T18:15:00Z","v":267585,"vw":213.154513},{"c":212.755,"h":213.47,"l":212,"n":4334,"o":213.1416,"t":"2026-10-16T18:30:00Z","v":378530,"vw":212.721459},{"c":212.365,"h":213.57,"l":212.02,"n":5266,"o":212.78,"t":"2026-10-16T18:45:00Z","v":348254,"vw":212.799377},{"c":211.23,"h":213.5521,"l":210,"n":8216,"o":212.375,"t":"2026-10-16T19:00:00Z","v":634966,"vw":211.414869},{"c":213.79,"h":213.97,"l":211.28,"n":5563,"o":211.6289,"t":"2026-10-16T19:15:00Z","v":352703,"vw":212.623725},{"c":214.83,"h":214.8998,"l":212.85,"n":7308,"o":213.87,"t":"2026-10-16T19:30:00Z","v":481507,"vw":213.989},{"c":218,"h":218.115,"l":214.4,"n":20899,"o":214.83,"t":"2026-10-16T19:45:00Z","v":1760474,"vw":215.753106},{"c":218.01,"h":218.98,"l":216.95,"n":1461,"o":218.01,"t":"2026-10-16T20:00:00Z","v":811195,"vw":218.015096},{"c":217.8058,"h":218.35,"l":217.6001,"n":206,"o":218.0239,"t":"2026-10-16T20:15:00Z","v":13728,"vw":217.929855},{"c":218.01,"h":218.01,"l":216.9,"n":272,"o":217.76,"t":"2026-10-16T20:30:00Z","v":15712,"vw":217.287891},{"c":216.82,"h":217,"l":216.82,"n":161,"o":217,"t":"2026-10-16T20:45:00Z","v":6321,"vw":216.932599},{"c":217.2,"h":217.2,"l":216.56,"n":118,"o":216.79,"t":"2026-10-16T21:00:00Z","v":21602,"vw":216.991803},{"c":217.6947,"h":217.6947,"l":217.318,"n":94,"o":217.35,"t":"2026-10-16T21:15:00Z","v":5126,"vw":217.43783},{"c":217.22,"h":217.8211,"l":217.22,"n":43,"o":217.8211,"t":"2026-10-16T21:30:00Z","v":1454,"vw":217.612097},{"c":216.91,"h":217.322,"l":216.91,"n":84,"o":217,"t":"2026-10-16T21:45:00Z","v":2367,"vw":217.053326},{"c":216.6939,"h":216.6939,"l":216.62,"n":19,"o":216.64,"t":"2026-10-16T22:00:00Z","v":719,"vw":216.655518},{"c":216.01,"h":216.62,"l":216,"n":105,"o":216.62,"t":"2026-10-16T22:15:00Z","v":5247,"vw":216.152834},{"c":215.5997,"h":216.1069,"l":215.5997,"n":25,"o":216.1069,"t":"2026-10-16T22:30:00Z","v":710,"vw":215.826009},{"c":215.6,"h":216,"l":215,"n":116,"o":215.99,"t":"2026-10-16T22:45:00Z","v":3234,"vw":215.639857},{"c":215.3,"h":215.3,"l":215.08,"n":29,"o":215.1775,"t":"2026-10-16T23:00:00Z","v":1448,"vw":215.231871},{"c":215.1,"h":216,"l":215.1,"n":51,"o":215.32,"t":"2026-10-16T23:15:00Z","v":3079,"vw":215.237756},{"c":215.7,"h":215.7,"l":215,"n":206,"o":215.5,"t":"2026-10-16T23:30:00Z","v":11028,"vw":215.214735},{"c":215.8,"h":215.8,"l":215,"n":133,"o":215.03,"t":"2026-10-16T23:45:00Z","v":3672,"vw":215.344463}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3652962962962962,"strike":261.51851851851853,"iv":1.0213125925925925,"gamma":0.005735555555555555,"theta":-0.3844607407407407,"vega":0.052402222222222225,"rho":0.0035552571201491225,"breakevenPct":21.818264511035583},{"delta":0.15,"premium":2.216546762589928,"strike":252.32014388489208,"iv":1.0150726618705037,"gamma":0.007643165467625899,"theta":-0.5082841726618704,"vega":0.0697021582733813,"rho":0.005373428494284105,"breakevenPct":17.95027370133549},{"delta":0.2,"premium":3.1394223107569728,"strike":245.1195219123506,"iv":1.0035011952191235,"gamma":0.009371314741035858,"theta":-0.6038079681274902,"vega":0.08367968127490041,"rho":0.0071939490695479315,"breakevenPct":15.041216044072081},{"delta":0.25,"premium":4.187885462555066,"strike":239.5374449339207,"iv":1.0051343612334802,"gamma":0.01059251101321586,"theta":-0.686862114537445,"vega":0.09491409691629957,"rho":0.009008652842885101,"breakevenPct":12.940375531267724},{"delta":0.3,"premium":5.349418604651163,"strike":234.68992248062017,"iv":1.0099426356589147,"gamma":0.011549612403100774,"theta":-0.7556139534883721,"vega":0.10387131782945737,"rho":0.010806878757300842,"breakevenPct":11.232317463054363},{"delta":0.35,"premium":6.5114084507042245,"strike":229.92253521126761,"iv":0.9957659154929578,"gamma":0.0124,"theta":-0.7945856338028169,"vega":0.11071154929577465,"rho":0.0126132519658921,"breakevenPct":9.561605033351166},{"delta":0.4,"premium":8.03014440433213,"strike":226.09205776173286,"iv":1.0199765342960287,"gamma":0.012681588447653429,"theta":-0.8489332129963899,"vega":0.1153826714801444,"rho":0.014361952314771735,"breakevenPct":8.490362449520372},{"delta":0.45,"premium":9.486956521739131,"strike":221.99534161490683,"iv":1.0150863354037267,"gamma":0.013020186335403727,"theta":-0.866539751552795,"vega":0.11820186335403726,"rho":0.016123479587734905,"breakevenPct":7.267051963227967},{"delta":0.5,"premium":11.133746130030959,"strike":218.11919504643964,"iv":1.016897213622291,"gamma":0.0131,"theta":-0.8757523219814242,"vega":0.11915046439628482,"rho":0.017851363279235026,"breakevenPct":6.23398571662214},{"delta":0.55,"premium":13.190625,"strike":214.296875,"iv":1.0393375,"gamma":0.01274375,"theta":-0.8888406249999999,"vega":0.11820625,"rho":0.019508788585830657,"breakevenPct":5.415894346617228},{"delta":0.6,"premium":15.27122641509434,"strike":210.37735849056605,"iv":1.0440283018867924,"gamma":0.012345283018867925,"theta":-0.8727981132075472,"vega":0.11541698113207546,"rho":0.021160608746612377,"breakevenPct":4.563755748684134},{"delta":0.65,"premium":17.90719424460432,"strike":206.22302158273382,"iv":1.0680834532374102,"gamma":0.011593525179856115,"theta":-0.8568043165467626,"vega":0.11066546762589928,"rho":0.022706027411150295,"breakevenPct":3.8601556197118256},{"delta":0.7,"premium":21.13936170212766,"strike":201.63829787234042,"iv":1.104784255319149,"gamma":0.010558723404255321,"theta":-0.8331727659574468,"vega":0.10389021276595746,"rho":0.024142906469998702,"breakevenPct":3.233391832468982},{"delta":0.75,"premium":24.670078740157482,"strike":196.73228346456693,"iv":1.128383464566929,"gamma":0.00941574803149606,"theta":-0.7794937007874015,"vega":0.09490314960629921,"rho":0.02551898779699369,"breakevenPct":2.596089992921408},{"delta":0.8,"premium":30.623695652173915,"strike":189.79347826086956,"iv":1.2331921739130434,"gamma":0.00756695652173913,"theta":-0.7519682608695653,"vega":0.08360434782608694,"rho":0.02644136153560752,"breakevenPct":2.1395615908449774},{"delta":0.85,"premium":36.1067264573991,"strike":183.00448430493273,"iv":1.2594219730941705,"gamma":0.0062008968609865486,"theta":-0.6423300448430496,"vega":0.06965201793721974,"rho":0.02743713361515021,"breakevenPct":1.5343886757793446},{"delta":0.9,"premium":49.953249681607794,"strike":168.35750035376913,"iv":1.5555776868425761,"gamma":0.0038395554597228563,"theta":-0.6102096208171839,"vega":0.05154476819473827,"rho":0.02672239613812916,"breakevenPct":1.1634615548549094}],"put":[{"delta":0.1,"premium":1.519817518248175,"strike":182.22627737226279,"iv":1.011943795620438,"gamma":0.0058233576642335765,"theta":-0.37649927007299266,"vega":0.05240875912408759,"rho":-0.004163982545153055,"breakevenPct":16.26206679610074},{"delta":0.15,"premium":2.3179565217391307,"strike":190.30434782608697,"iv":0.9398573913043479,"gamma":0.008309565217391304,"theta":-0.4639373913043478,"vega":0.06964,"rho":-0.006318302850025378,"breakevenPct":12.888604585566346},{"delta":0.2,"premium":3.2735000000000003,"strike":195.55,"iv":0.920996,"gamma":0.010176000000000001,"theta":-0.54493,"vega":0.08360600000000001,"rho":-0.008510485893504014,"breakevenPct":10.900602409638559},{"delta":0.25,"premium":4.319144981412638,"strike":199.9721189591078,"iv":0.9083029739776952,"gamma":0.01168996282527881,"theta":-0.6099200743494423,"vega":0.0949364312267658,"rho":-0.010731081765652049,"breakevenPct":9.335971280030043},{"delta":0.3,"premium":5.432164634146341,"strike":203.9405487804878,"iv":0.8926378048780488,"gamma":0.013060975609756097,"theta":-0.654205487804878,"vega":0.10379634146341463,"rho":-0.012967167037187113,"breakevenPct":8.012796966477547},{"delta":0.35,"premium":6.67234332425068,"strike":207.55449591280654,"iv":0.8845782016348774,"gamma":0.014010899182561308,"theta":-0.6905730245231608,"vega":0.11068065395095368,"rho":-0.01523120142537945,"breakevenPct":6.912811590103873},{"delta":0.4,"premium":8.06350806451613,"strike":210.94758064516128,"iv":0.8801887096774194,"gamma":0.014689516129032259,"theta":-0.7150217741935484,"vega":0.1153233870967742,"rho":-0.0175263859806209,"breakevenPct":5.985137821758504},{"delta":0.45,"premium":9.457002617801049,"strike":214.2604712041885,"iv":0.8657272251308901,"gamma":0.015281675392670158,"theta":-0.719384554973822,"vega":0.11819712041884817,"rho":-0.01982303861541141,"breakevenPct":5.095705010941879},{"delta":0.5,"premium":10.877215189873418,"strike":217.4493670886076,"iv":0.8460301265822785,"gamma":0.015791898734177218,"theta":-0.7077329113924051,"vega":0.11918987341772153,"rho":-0.02212432893972491,"breakevenPct":4.276111261012901},{"delta":0.55,"premium":12.717307692307694,"strike":220.66105769230768,"iv":0.8458192307692307,"gamma":0.015652884615384614,"theta":-0.6998774038461538,"vega":0.11819759615384616,"rho":-0.024497539407624853,"breakevenPct":3.640523632993519},{"delta":0.6,"premium":14.692342342342343,"strike":223.95645645645646,"iv":0.8400906906906906,"gamma":0.015392192192192193,"theta":-0.6767138138138138,"vega":0.11534354354354355,"rho":-0.026896670091547354,"breakevenPct":3.0286774262677905},{"delta":0.65,"premium":16.558833718244802,"strike":227.08429561200924,"iv":0.8206364896073902,"gamma":0.0151,"theta":-0.6316951501154734,"vega":0.11054826789838336,"rho":-0.029272462596001268,"breakevenPct":2.444178918552169},{"delta":0.7,"premium":19.356550480769233,"strike":230.87139423076923,"iv":0.8286718750000001,"gamma":0.013995432692307692,"theta":-0.5961831730769231,"vega":0.10372980769230769,"rho":-0.0318114040311538,"breakevenPct":1.9857072520852652},{"delta":0.75,"premium":21.75390127388535,"strike":234.32324840764332,"iv":0.8061872611464967,"gamma":0.013216560509554139,"theta":-0.5267512738853503,"vega":0.0948512738853503,"rho":-0.03427103350880376,"breakevenPct":1.4970587888053992},{"delta":0.8,"premium":24.70991501416431,"strike":238.17988668555242,"iv":0.7885475920679886,"gamma":0.011855240793201131,"theta":-0.4497886685552407,"vega":0.08349801699716712,"rho":-0.036824053635121715,"breakevenPct":1.079716556353984},{"delta":0.85,"premium":28.236482558139535,"strike":242.51453488372093,"iv":0.7684784883720931,"gamma":0.010192441860465118,"theta":-0.3598366279069768,"vega":0.06963372093023257,"rho":-0.03947190553404914,"breakevenPct":0.7052584218807277},{"delta":0.9,"premium":31.15828402366864,"strike":246.16863905325445,"iv":0.708769822485207,"gamma":0.008198816568047336,"theta":-0.2412869822485207,"vega":0.052223076923076914,"rho":-0.041988109698746334,"breakevenPct":0.36591518554875174}]},"raw":{"call":[{"delta":0.1,"premium":1.3652962962962962,"strike":261.51851851851853,"iv":1.0213125925925925,"gamma":0.005735555555555555,"theta":-0.3844607407407407,"vega":0.052402222222222225,"rho":0.0035552571201491225,"breakevenPct":21.818264511035583},{"delta":0.15,"premium":2.216546762589928,"strike":252.32014388489208,"iv":1.0150726618705037,"gamma":0.007643165467625899,"theta":-0.5082841726618704,"vega":0.0697021582733813,"rho":0.005373428494284105,"breakevenPct":17.95027370133549},{"delta":0.2,"premium":3.1394223107569728,"strike":245.1195219123506,"iv":1.0035011952191235,"gamma":0.009371314741035858,"theta":-0.6038079681274902,"vega":0.08367968127490041,"rho":0.0071939490695479315,"breakevenPct":15.041216044072081},{"delta":0.25,"premium":4.187885462555066,"strike":239.5374449339207,"iv":1.0051343612334802,"gamma":0.01059251101321586,"theta":-0.686862114537445,"vega":0.09491409691629957,"rho":0.009008652842885101,"breakevenPct":12.940375531267724},{"delta":0.3,"premium":5.349418604651163,"strike":234.68992248062017,"iv":1.0099426356589147,"gamma":0.011549612403100774,"theta":-0.7556139534883721,"vega":0.10387131782945737,"rho":0.010806878757300842,"breakevenPct":11.232317463054363},{"delta":0.35,"premium":6.5114084507042245,"strike":229.92253521126761,"iv":0.9957659154929578,"gamma":0.0124,"theta":-0.7945856338028169,"vega":0.11071154929577465,"rho":0.0126132519658921,"breakevenPct":9.561605033351166},{"delta":0.4,"premium":8.03014440433213,"strike":226.09205776173286,"iv":1.0199765342960287,"gamma":0.012681588447653429,"theta":-0.8489332129963899,"vega":0.1153826714801444,"rho":0.014361952314771735,"breakevenPct":8.490362449520372},{"delta":0.45,"premium":9.486956521739131,"strike":221.99534161490683,"iv":1.0150863354037267,"gamma":0.013020186335403727,"theta":-0.866539751552795,"vega":0.11820186335403726,"rho":0.016123479587734905,"breakevenPct":7.267051963227967},{"delta":0.5,"premium":11.133746130030959,"strike":218.11919504643964,"iv":1.016897213622291,"gamma":0.0131,"theta":-0.8757523219814242,"vega":0.11915046439628482,"rho":0.017851363279235026,"breakevenPct":6.23398571662214},{"delta":0.55,"premium":13.190625,"strike":214.296875,"iv":1.0393375,"gamma":0.01274375,"theta":-0.8888406249999999,"vega":0.11820625,"rho":0.019508788585830657,"breakevenPct":5.415894346617228},{"delta":0.6,"premium":15.27122641509434,"strike":210.37735849056605,"iv":1.0440283018867924,"gamma":0.012345283018867925,"theta":-0.8727981132075472,"vega":0.11541698113207546,"rho":0.021160608746612377,"breakevenPct":4.563755748684134},{"delta":0.65,"premium":17.90719424460432,"strike":206.22302158273382,"iv":1.0680834532374102,"gamma":0.011593525179856115,"theta":-0.8568043165467626,"vega":0.11066546762589928,"rho":0.022706027411150295,"breakevenPct":3.8601556197118256},{"delta":0.7,"premium":21.13936170212766,"strike":201.63829787234042,"iv":1.104784255319149,"gamma":0.010558723404255321,"theta":-0.8331727659574468,"vega":0.10389021276595746,"rho":0.024142906469998702,"breakevenPct":3.233391832468982},{"delta":0.75,"premium":24.670078740157482,"strike":196.73228346456693,"iv":1.128383464566929,"gamma":0.00941574803149606,"theta":-0.7794937007874015,"vega":0.09490314960629921,"rho":0.02551898779699369,"breakevenPct":2.596089992921408},{"delta":0.8,"premium":30.623695652173915,"strike":189.79347826086956,"iv":1.2331921739130434,"gamma":0.00756695652173913,"theta":-0.7519682608695653,"vega":0.08360434782608694,"rho":0.02644136153560752,"breakevenPct":2.1395615908449774},{"delta":0.85,"premium":36.1067264573991,"strike":183.00448430493273,"iv":1.2594219730941705,"gamma":0.0062008968609865486,"theta":-0.6423300448430496,"vega":0.06965201793721974,"rho":0.02743713361515021,"breakevenPct":1.5343886757793446},{"delta":0.9,"premium":49.953249681607794,"strike":168.35750035376913,"iv":1.5555776868425761,"gamma":0.0038395554597228563,"theta":-0.6102096208171839,"vega":0.05154476819473827,"rho":0.02672239613812916,"breakevenPct":1.1634615548549094}],"put":[{"delta":0.1,"premium":1.519817518248175,"strike":182.22627737226279,"iv":1.011943795620438,"gamma":0.0058233576642335765,"theta":-0.37649927007299266,"vega":0.05240875912408759,"rho":-0.004163982545153055,"breakevenPct":16.26206679610074},{"delta":0.15,"premium":2.3179565217391307,"strike":190.30434782608697,"iv":0.9398573913043479,"gamma":0.008309565217391304,"theta":-0.4639373913043478,"vega":0.06964,"rho":-0.006318302850025378,"breakevenPct":12.888604585566346},{"delta":0.2,"premium":3.2735000000000003,"strike":195.55,"iv":0.920996,"gamma":0.010176000000000001,"theta":-0.54493,"vega":0.08360600000000001,"rho":-0.008510485893504014,"breakevenPct":10.900602409638559},{"delta":0.25,"premium":4.319144981412638,"strike":199.9721189591078,"iv":0.9083029739776952,"gamma":0.01168996282527881,"theta":-0.6099200743494423,"vega":0.0949364312267658,"rho":-0.010731081765652049,"breakevenPct":9.335971280030043},{"delta":0.3,"premium":5.432164634146341,"strike":203.9405487804878,"iv":0.8926378048780488,"gamma":0.013060975609756097,"theta":-0.654205487804878,"vega":0.10379634146341463,"rho":-0.012967167037187113,"breakevenPct":8.012796966477547},{"delta":0.35,"premium":6.67234332425068,"strike":207.55449591280654,"iv":0.8845782016348774,"gamma":0.014010899182561308,"theta":-0.6905730245231608,"vega":0.11068065395095368,"rho":-0.01523120142537945,"breakevenPct":6.912811590103873},{"delta":0.4,"premium":8.06350806451613,"strike":210.94758064516128,"iv":0.8801887096774194,"gamma":0.014689516129032259,"theta":-0.7150217741935484,"vega":0.1153233870967742,"rho":-0.0175263859806209,"breakevenPct":5.985137821758504},{"delta":0.45,"premium":9.457002617801049,"strike":214.2604712041885,"iv":0.8657272251308901,"gamma":0.015281675392670158,"theta":-0.719384554973822,"vega":0.11819712041884817,"rho":-0.01982303861541141,"breakevenPct":5.095705010941879},{"delta":0.5,"premium":10.877215189873418,"strike":217.4493670886076,"iv":0.8460301265822785,"gamma":0.015791898734177218,"theta":-0.7077329113924051,"vega":0.11918987341772153,"rho":-0.02212432893972491,"breakevenPct":4.276111261012901},{"delta":0.55,"premium":12.717307692307694,"strike":220.66105769230768,"iv":0.8458192307692307,"gamma":0.015652884615384614,"theta":-0.6998774038461538,"vega":0.11819759615384616,"rho":-0.024497539407624853,"breakevenPct":3.640523632993519},{"delta":0.6,"premium":14.692342342342343,"strike":223.95645645645646,"iv":0.8400906906906906,"gamma":0.015392192192192193,"theta":-0.6767138138138138,"vega":0.11534354354354355,"rho":-0.026896670091547354,"breakevenPct":3.0286774262677905},{"delta":0.65,"premium":16.558833718244802,"strike":227.08429561200924,"iv":0.8206364896073902,"gamma":0.0151,"theta":-0.6316951501154734,"vega":0.11054826789838336,"rho":-0.029272462596001268,"breakevenPct":2.444178918552169},{"delta":0.7,"premium":19.356550480769233,"strike":230.87139423076923,"iv":0.8286718750000001,"gamma":0.013995432692307692,"theta":-0.5961831730769231,"vega":0.10372980769230769,"rho":-0.0318114040311538,"breakevenPct":1.9857072520852652},{"delta":0.75,"premium":21.75390127388535,"strike":234.32324840764332,"iv":0.8061872611464967,"gamma":0.013216560509554139,"theta":-0.5267512738853503,"vega":0.0948512738853503,"rho":-0.03427103350880376,"breakevenPct":1.4970587888053992},{"delta":0.8,"premium":24.70991501416431,"strike":238.17988668555242,"iv":0.7885475920679886,"gamma":0.011855240793201131,"theta":-0.4497886685552407,"vega":0.08349801699716712,"rho":-0.036824053635121715,"breakevenPct":1.079716556353984},{"delta":0.85,"premium":28.236482558139535,"strike":242.51453488372093,"iv":0.7684784883720931,"gamma":0.010192441860465118,"theta":-0.3598366279069768,"vega":0.06963372093023257,"rho":-0.03947190553404914,"breakevenPct":0.7052584218807277},{"delta":0.9,"premium":31.15828402366864,"strike":246.16863905325445,"iv":0.708769822485207,"gamma":0.008198816568047336,"theta":-0.2412869822485207,"vega":0.052223076923076914,"rho":-0.041988109698746334,"breakevenPct":0.36591518554875174}]}},"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"}}