{"symbol":"ONTO","url":"https://intraalpha.com/companies/ONTO","capturedAt":"2026-10-23T04:06:48.712Z","state":"ready","quote":{"symbol":"ONTO","last_price":195.26,"prev_close":222.14,"regular_close":198.67,"change":-26.88,"change_pct":-12.1005,"regular_change":-23.47,"regular_change_pct":-10.5654,"extended_change":-3.41,"extended_change_pct":-1.7164,"bid":195,"ask":197.5,"bid_size":300,"ask_size":100,"volume":1484335,"vwap":199.749599,"open":205.38,"high":207.89,"low":196.54,"close":198.67,"trade_count":41122,"last_trade_at":"2026-10-22T23:59:33.775727471Z","last_quote_at":"2026-10-23T00:00:00.127231577Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:06:44.224544047-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ONTO","fetched_at":"2026-10-23T04:06:48.360352+00:00","name":"Onto Innovation Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Onto Innovation Inc. is dedicated to the design, development, manufacture and support of process control tools that perform macrodefect inspection and metrology, lithography systems, and process control analytical software worldwide. The company is headquartered in Wilmington, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10901353000,"ebitda":309011000,"pe_ratio":83.51,"peg_ratio":0.76,"book_value":39.21,"dividend_per_share":null,"dividend_yield":null,"eps":2.66,"revenue_ttm":1120137000,"gross_profit_ttm":621591000,"profit_margin":0.118,"operating_margin_ttm":0.23,"return_on_assets_ttm":0.0481,"return_on_equity_ttm":0.0683,"quarterly_earnings_growth":0.754,"quarterly_revenue_growth":0.353,"analyst_target_price":383.33,"analyst_number":2,"beta":1.581,"fifty_two_week_high":386.46,"fifty_two_week_low":118.97,"fifty_day_ma":280.76,"two_hundred_day_ma":260.39,"shares_outstanding":49074200,"forward_pe":22.83,"price_to_sales":9.73,"price_to_book":3.49,"ev_to_revenue":5.76,"ev_to_ebitda":23.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:06:48.360352+00:00"},"optionObservedAt":"2026-10-22T19:50:11.428Z","bars":[{"c":234.93,"h":235.8222,"l":234.93,"n":57,"o":235.8222,"t":"2026-10-16T08:00:00Z","v":762,"vw":235.213384},{"c":233.5,"h":233.5,"l":233.5,"n":22,"o":233.5,"t":"2026-10-16T09:40:00Z","v":342,"vw":233.5},{"c":228.94,"h":228.94,"l":228.94,"n":9,"o":228.94,"t":"2026-10-16T12:15:00Z","v":336,"vw":228.94},{"c":228.75,"h":228.75,"l":228.75,"n":3,"o":228.75,"t":"2026-10-16T12:40:00Z","v":150,"vw":228.75},{"c":228.02,"h":228.03,"l":228.02,"n":13,"o":228.03,"t":"2026-10-16T12:50:00Z","v":296,"vw":228.025},{"c":230.79,"h":230.79,"l":230.79,"n":39,"o":230.79,"t":"2026-10-16T13:05:00Z","v":1026,"vw":230.79},{"c":227.69,"h":232.85,"l":227.62,"n":556,"o":229.84,"t":"2026-10-16T13:30:00Z","v":55166,"vw":229.716045},{"c":229.12,"h":229.28,"l":227.5,"n":462,"o":227.65,"t":"2026-10-16T13:35:00Z","v":20629,"vw":228.389714},{"c":229.235,"h":229.66,"l":227.42,"n":321,"o":228.9275,"t":"2026-10-16T13:40:00Z","v":15149,"vw":228.426812},{"c":228.18,"h":230.13,"l":227.85,"n":432,"o":229.93,"t":"2026-10-16T13:45:00Z","v":29871,"vw":229.194902},{"c":226.88,"h":227.48,"l":225,"n":550,"o":227.48,"t":"2026-10-16T13:50:00Z","v":22473,"vw":226.35736},{"c":225.52,"h":227.04,"l":224.61,"n":498,"o":226.73,"t":"2026-10-16T13:55:00Z","v":25660,"vw":225.98503},{"c":226.01,"h":226.625,"l":225.37,"n":673,"o":225.67,"t":"2026-10-16T14:00:00Z","v":48073,"vw":226.080399},{"c":226.38,"h":226.73,"l":225.58,"n":268,"o":226,"t":"2026-10-16T14:05:00Z","v":8501,"vw":226.100357},{"c":227.8,"h":227.8,"l":225.45,"n":393,"o":225.79,"t":"2026-10-16T14:10:00Z","v":11563,"vw":226.404869},{"c":226.485,"h":228.05,"l":226.48,"n":281,"o":227.59,"t":"2026-10-16T14:15:00Z","v":13995,"vw":227.444932},{"c":227.78,"h":228,"l":226.485,"n":300,"o":226.485,"t":"2026-10-16T14:20:00Z","v":10447,"vw":227.518573},{"c":226.28,"h":227.28,"l":225.74,"n":204,"o":227.28,"t":"2026-10-16T14:25:00Z","v":6621,"vw":226.20376},{"c":226.97,"h":227.01,"l":225.58,"n":209,"o":225.67,"t":"2026-10-16T14:30:00Z","v":5527,"vw":226.444729},{"c":227.385,"h":227.88,"l":227.26,"n":247,"o":227.34,"t":"2026-10-16T14:35:00Z","v":5959,"vw":227.470365},{"c":226.77,"h":227.36,"l":226.37,"n":146,"o":227.04,"t":"2026-10-16T14:40:00Z","v":3428,"vw":226.598421},{"c":226.58,"h":226.665,"l":225.915,"n":195,"o":226.58,"t":"2026-10-16T14:45:00Z","v":7184,"vw":226.335024},{"c":225.11,"h":227.16,"l":225.11,"n":229,"o":226.93,"t":"2026-10-16T14:50:00Z","v":6636,"vw":226.468567},{"c":226.18,"h":226.18,"l":225.29,"n":173,"o":225.58,"t":"2026-10-16T14:55:00Z","v":3796,"vw":225.699134},{"c":224.385,"h":225,"l":224.14,"n":281,"o":225,"t":"2026-10-16T15:00:00Z","v":4779,"vw":224.62509},{"c":223.18,"h":224.16,"l":223.0535,"n":344,"o":224.16,"t":"2026-10-16T15:05:00Z","v":13693,"vw":223.561337},{"c":223.07,"h":223.71,"l":222.855,"n":265,"o":223.11,"t":"2026-10-16T15:10:00Z","v":6094,"vw":223.324879},{"c":223.41,"h":223.68,"l":222.92,"n":325,"o":223.62,"t":"2026-10-16T15:15:00Z","v":9602,"vw":223.418941},{"c":224.03,"h":224.18,"l":222.94,"n":250,"o":223.95,"t":"2026-10-16T15:20:00Z","v":5358,"vw":223.577038},{"c":224.09,"h":224.32,"l":223.94,"n":186,"o":223.97,"t":"2026-10-16T15:25:00Z","v":4529,"vw":224.115},{"c":224.7,"h":224.82,"l":224,"n":261,"o":224.175,"t":"2026-10-16T15:30:00Z","v":9069,"vw":224.438739},{"c":224.88,"h":224.98,"l":224,"n":237,"o":224.7,"t":"2026-10-16T15:35:00Z","v":8438,"vw":224.56524},{"c":224.37,"h":224.9,"l":224.37,"n":128,"o":224.9,"t":"2026-10-16T15:40:00Z","v":3392,"vw":224.679379},{"c":224.38,"h":224.745,"l":224.27,"n":229,"o":224.72,"t":"2026-10-16T15:45:00Z","v":4741,"vw":224.562029},{"c":223.4,"h":224.04,"l":223.4,"n":196,"o":223.85,"t":"2026-10-16T15:50:00Z","v":8840,"vw":223.767575},{"c":223.845,"h":224.16,"l":223.36,"n":289,"o":223.51,"t":"2026-10-16T15:55:00Z","v":7084,"vw":223.675516},{"c":224.65,"h":224.65,"l":223.65,"n":232,"o":224.18,"t":"2026-10-16T16:00:00Z","v":14274,"vw":224.25619},{"c":224.1,"h":224.78,"l":224.1,"n":156,"o":224.78,"t":"2026-10-16T16:05:00Z","v":2821,"vw":224.438826},{"c":224.75,"h":224.93,"l":224.37,"n":157,"o":224.44,"t":"2026-10-16T16:10:00Z","v":4019,"vw":224.622877},{"c":224.76,"h":225.4667,"l":224.59,"n":164,"o":225.09,"t":"2026-10-16T16:15:00Z","v":3382,"vw":224.989134},{"c":225.42,"h":225.47,"l":224.84,"n":156,"o":224.84,"t":"2026-10-16T16:20:00Z","v":2612,"vw":225.266154},{"c":225.38,"h":225.72,"l":225.12,"n":248,"o":225.43,"t":"2026-10-16T16:25:00Z","v":6592,"vw":225.457346},{"c":224.1941,"h":225.3,"l":224.1941,"n":387,"o":225.3,"t":"2026-10-16T16:30:00Z","v":14267,"vw":224.931314},{"c":225.47,"h":225.47,"l":223.7365,"n":209,"o":224.37,"t":"2026-10-16T16:35:00Z","v":9234,"vw":224.560816},{"c":224.275,"h":225.425,"l":224.23,"n":248,"o":225.425,"t":"2026-10-16T16:40:00Z","v":7309,"vw":224.664168},{"c":223.1,"h":224.275,"l":222.93,"n":387,"o":224.275,"t":"2026-10-16T16:45:00Z","v":7365,"vw":223.574641},{"c":223.17,"h":223.48,"l":222.89,"n":257,"o":222.92,"t":"2026-10-16T16:50:00Z","v":5303,"vw":223.116023},{"c":223.595,"h":223.8,"l":222.83,"n":414,"o":222.92,"t":"2026-10-16T16:55:00Z","v":12623,"vw":223.402848},{"c":222.955,"h":223.605,"l":222.8,"n":437,"o":223.605,"t":"2026-10-16T17:00:00Z","v":11794,"vw":223.034728},{"c":223.15,"h":223.46,"l":222.62,"n":343,"o":222.96,"t":"2026-10-16T17:05:00Z","v":10954,"vw":222.873398},{"c":222.9,"h":223.4,"l":222.4,"n":481,"o":223.315,"t":"2026-10-16T17:10:00Z","v":21527,"vw":222.649083},{"c":222.51,"h":223.38,"l":222.51,"n":303,"o":222.99,"t":"2026-10-16T17:15:00Z","v":9894,"vw":222.999071},{"c":222.68,"h":222.68,"l":221.67,"n":402,"o":222.55,"t":"2026-10-16T17:20:00Z","v":9749,"vw":222.262297},{"c":223.29,"h":223.56,"l":222.76,"n":319,"o":222.76,"t":"2026-10-16T17:25:00Z","v":10344,"vw":223.347042},{"c":223.3,"h":223.67,"l":222.82,"n":463,"o":223.49,"t":"2026-10-16T17:30:00Z","v":14462,"vw":223.332679},{"c":223.38,"h":223.99,"l":223.23,"n":446,"o":223.29,"t":"2026-10-16T17:35:00Z","v":15924,"vw":223.550944},{"c":224.71,"h":224.93,"l":223.3,"n":393,"o":223.51,"t":"2026-10-16T17:40:00Z","v":14896,"vw":224.298215},{"c":224.06,"h":225.135,"l":223.79,"n":303,"o":224.735,"t":"2026-10-16T17:45:00Z","v":8484,"vw":224.478569},{"c":224.0475,"h":224.275,"l":223.49,"n":261,"o":223.68,"t":"2026-10-16T17:50:00Z","v":7473,"vw":223.814716},{"c":224.3,"h":224.46,"l":224.08,"n":212,"o":224.09,"t":"2026-10-16T17:55:00Z","v":5363,"vw":224.324544},{"c":224.085,"h":224.79,"l":223.85,"n":376,"o":224.26,"t":"2026-10-16T18:00:00Z","v":12054,"vw":224.128289},{"c":224.49,"h":225.02,"l":224.085,"n":304,"o":224.085,"t":"2026-10-16T18:05:00Z","v":7928,"vw":224.660683},{"c":225.065,"h":225.15,"l":224.415,"n":168,"o":224.67,"t":"2026-10-16T18:10:00Z","v":3294,"vw":224.758401},{"c":224.0125,"h":225.12,"l":223.84,"n":304,"o":224.99,"t":"2026-10-16T18:15:00Z","v":10431,"vw":224.16892},{"c":224.625,"h":224.785,"l":223.935,"n":303,"o":223.935,"t":"2026-10-16T18:20:00Z","v":8547,"vw":224.097221},{"c":224.73,"h":224.73,"l":224.11,"n":236,"o":224.635,"t":"2026-10-16T18:25:00Z","v":6544,"vw":224.430313},{"c":224.585,"h":224.66,"l":224.25,"n":131,"o":224.66,"t":"2026-10-16T18:30:00Z","v":3352,"vw":224.546015},{"c":224.105,"h":224.63,"l":223.77,"n":423,"o":224.61,"t":"2026-10-16T18:35:00Z","v":20698,"vw":223.942256},{"c":222.8675,"h":224.1,"l":222.6325,"n":404,"o":224.1,"t":"2026-10-16T18:40:00Z","v":13099,"vw":223.58612},{"c":222.415,"h":223.11,"l":222.22,"n":271,"o":222.835,"t":"2026-10-16T18:45:00Z","v":16340,"vw":222.614371},{"c":221.95,"h":222.445,"l":221.645,"n":292,"o":222.445,"t":"2026-10-16T18:50:00Z","v":8214,"vw":221.863374},{"c":221.635,"h":221.89,"l":221.3,"n":289,"o":221.81,"t":"2026-10-16T18:55:00Z","v":7682,"vw":221.58472},{"c":220.741,"h":221.8197,"l":220.741,"n":412,"o":221.42,"t":"2026-10-16T19:00:00Z","v":13908,"vw":221.283664},{"c":220.99,"h":221.555,"l":220.55,"n":331,"o":221.14,"t":"2026-10-16T19:05:00Z","v":8997,"vw":221.016486},{"c":223.4,"h":223.4,"l":221.41,"n":307,"o":221.41,"t":"2026-10-16T19:10:00Z","v":8584,"vw":222.610038},{"c":223.43,"h":223.65,"l":222.88,"n":409,"o":223.02,"t":"2026-10-16T19:15:00Z","v":12799,"vw":223.38276},{"c":223.73,"h":223.98,"l":223.16,"n":391,"o":223.66,"t":"2026-10-16T19:20:00Z","v":9300,"vw":223.580431},{"c":224.42,"h":224.42,"l":223.7638,"n":392,"o":223.95,"t":"2026-10-16T19:25:00Z","v":12555,"vw":224.018717},{"c":223.05,"h":224.86,"l":222.46,"n":760,"o":224.65,"t":"2026-10-16T19:30:00Z","v":29016,"vw":223.203016},{"c":223.18,"h":223.27,"l":222.5,"n":379,"o":223.27,"t":"2026-10-16T19:35:00Z","v":9929,"vw":222.864184},{"c":222.4,"h":223.495,"l":222.175,"n":625,"o":223.01,"t":"2026-10-16T19:40:00Z","v":30434,"vw":222.928855},{"c":221.095,"h":222.63,"l":220.965,"n":617,"o":222.57,"t":"2026-10-16T19:45:00Z","v":20178,"vw":221.743285},{"c":221.065,"h":221.805,"l":220.94,"n":1153,"o":221.48,"t":"2026-10-16T19:50:00Z","v":48643,"vw":221.367042},{"c":220.65,"h":221.59,"l":219.915,"n":3050,"o":221.22,"t":"2026-10-16T19:55:00Z","v":121801,"vw":220.605518},{"c":220.7,"h":220.7,"l":220.67,"n":70,"o":220.67,"t":"2026-10-16T20:00:00Z","v":162617,"vw":220.699557},{"c":221.51,"h":221.51,"l":221.51,"n":3,"o":221.51,"t":"2026-10-16T20:50:00Z","v":104,"vw":221.51},{"c":220,"h":220,"l":220,"n":17,"o":220,"t":"2026-10-16T22:20:00Z","v":666,"vw":220},{"c":219.02,"h":219.4,"l":219.02,"n":3,"o":219.4,"t":"2026-10-16T23:15:00Z","v":1591,"vw":219.211195},{"c":220.6475,"h":220.6475,"l":220.6475,"n":1,"o":220.6475,"t":"2026-10-16T23:50:00Z","v":160,"vw":220.6475},{"c":220.6259,"h":220.6259,"l":220.6259,"n":1,"o":220.6259,"t":"2026-10-16T23:55:00Z","v":106,"vw":220.6259},{"c":231,"h":231.93,"l":230.2,"n":67,"o":231.37,"t":"2026-10-19T08:00:00Z","v":1252,"vw":231.121351},{"c":229.19,"h":230.76,"l":229.19,"n":13,"o":230.76,"t":"2026-10-19T08:05:00Z","v":512,"vw":229.9925},{"c":228.68,"h":229,"l":228.68,"n":11,"o":229,"t":"2026-10-19T08:20:00Z","v":467,"vw":228.896216},{"c":228,"h":228,"l":228,"n":28,"o":228,"t":"2026-10-19T08:25:00Z","v":2078,"vw":228},{"c":229,"h":229,"l":229,"n":2,"o":229,"t":"2026-10-19T09:20:00Z","v":208,"vw":229},{"c":228,"h":230,"l":228,"n":9,"o":230,"t":"2026-10-19T09:30:00Z","v":1251,"vw":229.250936},{"c":230.3,"h":230.87,"l":230.3,"n":18,"o":230.87,"t":"2026-10-19T11:00:00Z","v":1316,"vw":230.367264},{"c":230,"h":230,"l":230,"n":7,"o":230,"t":"2026-10-19T11:05:00Z","v":436,"vw":230},{"c":231,"h":231,"l":231,"n":1,"o":231,"t":"2026-10-19T11:15:00Z","v":150,"vw":231},{"c":233,"h":233,"l":233,"n":4,"o":233,"t":"2026-10-19T11:20:00Z","v":404,"vw":233},{"c":231,"h":231,"l":231,"n":1,"o":231,"t":"2026-10-19T11:55:00Z","v":100,"vw":231},{"c":233.9899,"h":233.99,"l":233.9899,"n":2,"o":233.99,"t":"2026-10-19T12:45:00Z","v":1100,"vw":233.989909},{"c":233.98,"h":233.98,"l":233.98,"n":13,"o":233.98,"t":"2026-10-19T13:00:00Z","v":238,"vw":233.98},{"c":234.18,"h":234.18,"l":234.13,"n":23,"o":234.13,"t":"2026-10-19T13:20:00Z","v":1457,"vw":234.171797},{"c":229.12,"h":232.69,"l":229.12,"n":612,"o":232.16,"t":"2026-10-19T13:30:00Z","v":33792,"vw":231.507239},{"c":227.59,"h":230.1299,"l":226.82,"n":419,"o":229.47,"t":"2026-10-19T13:35:00Z","v":16700,"vw":228.187542},{"c":227.225,"h":229.18,"l":227.06,"n":387,"o":227.63,"t":"2026-10-19T13:40:00Z","v":12727,"vw":227.743374},{"c":228.82,"h":228.94,"l":227.005,"n":350,"o":227.04,"t":"2026-10-19T13:45:00Z","v":12930,"vw":228.200888},{"c":228.125,"h":229.6,"l":227.9,"n":335,"o":228.28,"t":"2026-10-19T13:50:00Z","v":13265,"vw":228.541756},{"c":226.45,"h":227.93,"l":225.29,"n":374,"o":227.93,"t":"2026-10-19T13:55:00Z","v":10744,"vw":226.616394},{"c":225.725,"h":226.265,"l":224.665,"n":428,"o":226.26,"t":"2026-10-19T14:00:00Z","v":14128,"vw":225.555446},{"c":226.365,"h":226.8,"l":225.54,"n":189,"o":225.54,"t":"2026-10-19T14:05:00Z","v":6743,"vw":226.439701},{"c":227.48,"h":227.58,"l":226.15,"n":349,"o":226.92,"t":"2026-10-19T14:10:00Z","v":14934,"vw":226.885982},{"c":228.57,"h":229.12,"l":227.43,"n":321,"o":227.435,"t":"2026-10-19T14:15:00Z","v":13916,"vw":228.391504},{"c":229.09,"h":229.19,"l":228.25,"n":173,"o":228.57,"t":"2026-10-19T14:20:00Z","v":5108,"vw":228.777492},{"c":229.22,"h":229.38,"l":228.66,"n":251,"o":229.13,"t":"2026-10-19T14:25:00Z","v":7877,"vw":228.927258},{"c":228.205,"h":229.35,"l":228.04,"n":142,"o":229.35,"t":"2026-10-19T14:30:00Z","v":3913,"vw":228.431396},{"c":227.63,"h":229.14,"l":227.63,"n":201,"o":228.3425,"t":"2026-10-19T14:35:00Z","v":5245,"vw":228.377313},{"c":228.5,"h":229.46,"l":228.5,"n":167,"o":228.51,"t":"2026-10-19T14:40:00Z","v":4610,"vw":228.883552},{"c":228.86,"h":231.04,"l":228.86,"n":218,"o":229.36,"t":"2026-10-19T14:45:00Z","v":6039,"vw":229.899242},{"c":228.49,"h":229.64,"l":228,"n":248,"o":228.86,"t":"2026-10-19T14:50:00Z","v":6207,"vw":228.694254},{"c":228.44,"h":229.47,"l":228.345,"n":192,"o":228.51,"t":"2026-10-19T14:55:00Z","v":4247,"vw":228.616402},{"c":229.31,"h":229.56,"l":228.43,"n":190,"o":228.43,"t":"2026-10-19T15:00:00Z","v":5212,"vw":228.932774},{"c":231.27,"h":231.27,"l":229.625,"n":370,"o":229.625,"t":"2026-10-19T15:05:00Z","v":13281,"vw":230.698913},{"c":231.735,"h":232.48,"l":230.58,"n":456,"o":231.26,"t":"2026-10-19T15:10:00Z","v":21240,"vw":231.529929},{"c":231.75,"h":232.2699,"l":231.12,"n":235,"o":232,"t":"2026-10-19T15:15:00Z","v":9978,"vw":231.59714},{"c":232.86,"h":232.86,"l":231.675,"n":353,"o":231.68,"t":"2026-10-19T15:20:00Z","v":11402,"vw":232.036721},{"c":232.46,"h":233.15,"l":232.31,"n":173,"o":232.425,"t":"2026-10-19T15:25:00Z","v":4570,"vw":232.647727},{"c":232.3,"h":232.8,"l":231.8,"n":143,"o":232.2485,"t":"2026-10-19T15:30:00Z","v":5931,"vw":232.391605},{"c":232.07,"h":232.86,"l":231.97,"n":134,"o":232.3,"t":"2026-10-19T15:35:00Z","v":4497,"vw":232.460008},{"c":232.11,"h":232.11,"l":231.68,"n":262,"o":232.08,"t":"2026-10-19T15:40:00Z","v":5284,"vw":231.926403},{"c":232.15,"h":232.22,"l":231.32,"n":135,"o":231.32,"t":"2026-10-19T15:45:00Z","v":3384,"vw":231.694742},{"c":230.349,"h":231.805,"l":230.349,"n":212,"o":231.37,"t":"2026-10-19T15:50:00Z","v":6817,"vw":231.580769},{"c":231.095,"h":231.64,"l":230.63,"n":235,"o":231.015,"t":"2026-10-19T15:55:00Z","v":7048,"vw":230.949903},{"c":229.49,"h":231.07,"l":229.49,"n":254,"o":231.07,"t":"2026-10-19T16:00:00Z","v":12219,"vw":229.697061},{"c":230.15,"h":231,"l":229.77,"n":244,"o":229.82,"t":"2026-10-19T16:05:00Z","v":9518,"vw":230.142707},{"c":230.8,"h":231.07,"l":230.135,"n":141,"o":230.135,"t":"2026-10-19T16:10:00Z","v":2642,"vw":230.61875},{"c":230.31,"h":231.3,"l":230.31,"n":208,"o":230.47,"t":"2026-10-19T16:15:00Z","v":4969,"vw":230.676372},{"c":229.98,"h":230.36,"l":229.7,"n":152,"o":229.7,"t":"2026-10-19T16:20:00Z","v":2430,"vw":229.948039},{"c":229.92,"h":230.3,"l":229.78,"n":174,"o":230.3,"t":"2026-10-19T16:25:00Z","v":3695,"vw":230.039804},{"c":229.495,"h":229.88,"l":229.32,"n":164,"o":229.88,"t":"2026-10-19T16:30:00Z","v":4227,"vw":229.560441},{"c":229.95,"h":230.245,"l":229.65,"n":226,"o":229.845,"t":"2026-10-19T16:35:00Z","v":11501,"vw":229.91834},{"c":230.555,"h":231.01,"l":230.11,"n":167,"o":230.11,"t":"2026-10-19T16:40:00Z","v":3085,"vw":230.538685},{"c":229.57,"h":231.01,"l":229.57,"n":194,"o":230.575,"t":"2026-10-19T16:45:00Z","v":7260,"vw":229.799312},{"c":229.32,"h":229.53,"l":229.32,"n":119,"o":229.5,"t":"2026-10-19T16:50:00Z","v":2357,"vw":229.413495},{"c":229.55,"h":229.6,"l":229.28,"n":190,"o":229.315,"t":"2026-10-19T16:55:00Z","v":8808,"vw":229.518469},{"c":229.47,"h":229.64,"l":229.235,"n":194,"o":229.55,"t":"2026-10-19T17:00:00Z","v":7815,"vw":229.518595},{"c":229.03,"h":229.59,"l":228.935,"n":146,"o":229.59,"t":"2026-10-19T17:05:00Z","v":3373,"vw":229.097863},{"c":228.675,"h":228.9,"l":228.63,"n":131,"o":228.63,"t":"2026-10-19T17:10:00Z","v":4076,"vw":228.744393},{"c":228.79,"h":229.18,"l":228.79,"n":122,"o":228.92,"t":"2026-10-19T17:15:00Z","v":2375,"vw":228.969495},{"c":228.545,"h":228.8738,"l":228.44,"n":208,"o":228.65,"t":"2026-10-19T17:20:00Z","v":6472,"vw":228.657948},{"c":228.45,"h":228.7899,"l":228.25,"n":125,"o":228.3,"t":"2026-10-19T17:25:00Z","v":2387,"vw":228.453422},{"c":228.275,"h":228.675,"l":228.11,"n":202,"o":228.335,"t":"2026-10-19T17:30:00Z","v":6501,"vw":228.361535},{"c":228.04,"h":228.46,"l":227.615,"n":216,"o":228.03,"t":"2026-10-19T17:35:00Z","v":5368,"vw":227.996631},{"c":227.575,"h":227.73,"l":227.4,"n":158,"o":227.5842,"t":"2026-10-19T17:40:00Z","v":2677,"vw":227.599535},{"c":226.755,"h":227.45,"l":226.7,"n":204,"o":227.4425,"t":"2026-10-19T17:45:00Z","v":3987,"vw":227.031993},{"c":226.39,"h":226.42,"l":226.39,"n":93,"o":226.42,"t":"2026-10-19T17:50:00Z","v":1252,"vw":226.405},{"c":227.37,"h":227.37,"l":226.335,"n":163,"o":226.335,"t":"2026-10-19T17:55:00Z","v":2306,"vw":226.8885},{"c":227.055,"h":227.4999,"l":226.775,"n":187,"o":227.08,"t":"2026-10-19T18:00:00Z","v":3344,"vw":227.146636},{"c":226.95,"h":227.06,"l":226.62,"n":147,"o":227.06,"t":"2026-10-19T18:05:00Z","v":2878,"vw":226.918085},{"c":227.31,"h":227.625,"l":227.26,"n":171,"o":227.26,"t":"2026-10-19T18:10:00Z","v":2847,"vw":227.466146},{"c":226.97,"h":227.23,"l":226.97,"n":172,"o":227.23,"t":"2026-10-19T18:15:00Z","v":2141,"vw":227.129375},{"c":226.855,"h":227.08,"l":226.855,"n":201,"o":226.98,"t":"2026-10-19T18:20:00Z","v":2247,"vw":226.964076},{"c":226.04,"h":226.875,"l":226,"n":267,"o":226.875,"t":"2026-10-19T18:25:00Z","v":6208,"vw":226.316873},{"c":225.81,"h":226.025,"l":225.76,"n":172,"o":226.02,"t":"2026-10-19T18:30:00Z","v":3310,"vw":225.922},{"c":225.87,"h":226.07,"l":225.465,"n":385,"o":225.84,"t":"2026-10-19T18:35:00Z","v":14226,"vw":225.78971},{"c":226.37,"h":226.37,"l":226.18,"n":216,"o":226.2,"t":"2026-10-19T18:40:00Z","v":3999,"vw":226.28443},{"c":226.105,"h":226.5825,"l":225.92,"n":250,"o":226.5825,"t":"2026-10-19T18:45:00Z","v":5089,"vw":226.133971},{"c":225.86,"h":226.14,"l":225.74,"n":214,"o":226.105,"t":"2026-10-19T18:50:00Z","v":4277,"vw":225.995355},{"c":226.305,"h":226.43,"l":226.07,"n":146,"o":226.0825,"t":"2026-10-19T18:55:00Z","v":2739,"vw":226.287115},{"c":226.7335,"h":226.85,"l":226.31,"n":255,"o":226.31,"t":"2026-10-19T19:00:00Z","v":5234,"vw":226.703801},{"c":226.015,"h":227.09,"l":226.01,"n":203,"o":226.855,"t":"2026-10-19T19:05:00Z","v":4105,"vw":226.489629},{"c":226.225,"h":226.325,"l":226.06,"n":181,"o":226.06,"t":"2026-10-19T19:10:00Z","v":3373,"vw":226.169375},{"c":226.8325,"h":226.86,"l":226.33,"n":325,"o":226.33,"t":"2026-10-19T19:15:00Z","v":11524,"vw":226.491569},{"c":227.84,"h":227.86,"l":226.47,"n":405,"o":226.91,"t":"2026-10-19T19:20:00Z","v":8562,"vw":227.038409},{"c":227.54,"h":228.1,"l":226.98,"n":348,"o":228.1,"t":"2026-10-19T19:25:00Z","v":7273,"vw":227.559392},{"c":228.3,"h":228.44,"l":227.38,"n":299,"o":227.38,"t":"2026-10-19T19:30:00Z","v":7165,"vw":227.874901},{"c":228.5,"h":228.75,"l":228.21,"n":367,"o":228.34,"t":"2026-10-19T19:35:00Z","v":9655,"vw":228.474455},{"c":228.17,"h":228.79,"l":227.75,"n":515,"o":228.565,"t":"2026-10-19T19:40:00Z","v":12818,"vw":228.215229},{"c":228.4,"h":228.62,"l":227.75,"n":547,"o":228.245,"t":"2026-10-19T19:45:00Z","v":14761,"vw":228.243178},{"c":227.205,"h":228.385,"l":227.205,"n":834,"o":228.385,"t":"2026-10-19T19:50:00Z","v":22749,"vw":227.635026},{"c":226.47,"h":227.76,"l":225.85,"n":2793,"o":226.99,"t":"2026-10-19T19:55:00Z","v":103022,"vw":226.756009},{"c":226.28,"h":226.28,"l":226.28,"n":46,"o":226.28,"t":"2026-10-19T20:00:00Z","v":89845,"vw":226.28},{"c":227.81,"h":227.81,"l":227.62,"n":3,"o":227.62,"t":"2026-10-19T20:05:00Z","v":204,"vw":227.715},{"c":227.01,"h":227.01,"l":227.01,"n":3,"o":227.01,"t":"2026-10-19T21:15:00Z","v":200,"vw":227.01},{"c":223.41,"h":223.41,"l":223.41,"n":2,"o":223.41,"t":"2026-10-20T10:05:00Z","v":301,"vw":223.41},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-20T10:10:00Z","v":100,"vw":222},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-20T10:15:00Z","v":227,"vw":222},{"c":222,"h":222,"l":222,"n":32,"o":222,"t":"2026-10-20T11:15:00Z","v":510,"vw":222},{"c":221.95,"h":221.95,"l":221.95,"n":7,"o":221.95,"t":"2026-10-20T11:40:00Z","v":243,"vw":221.95},{"c":220,"h":220,"l":220,"n":15,"o":220,"t":"2026-10-20T11:55:00Z","v":160,"vw":220},{"c":219.89,"h":219.89,"l":219.89,"n":3,"o":219.89,"t":"2026-10-20T12:30:00Z","v":116,"vw":219.89},{"c":221.51,"h":221.51,"l":221.51,"n":2,"o":221.51,"t":"2026-10-20T12:50:00Z","v":106,"vw":221.51},{"c":220.12,"h":220.12,"l":220.12,"n":10,"o":220.12,"t":"2026-10-20T13:05:00Z","v":626,"vw":220.12},{"c":218,"h":222.61,"l":217.17,"n":452,"o":220.2,"t":"2026-10-20T13:30:00Z","v":21706,"vw":219.096355},{"c":218.32,"h":220.1,"l":216.89,"n":405,"o":218,"t":"2026-10-20T13:35:00Z","v":13209,"vw":218.276074},{"c":215.47,"h":218.25,"l":215.01,"n":474,"o":218.25,"t":"2026-10-20T13:40:00Z","v":16356,"vw":216.673127},{"c":216.615,"h":216.68,"l":214.6475,"n":363,"o":215.02,"t":"2026-10-20T13:45:00Z","v":13894,"vw":215.569461},{"c":217.64,"h":217.72,"l":216,"n":393,"o":216.02,"t":"2026-10-20T13:50:00Z","v":13135,"vw":216.695507},{"c":218.28,"h":219.07,"l":217.2,"n":306,"o":217.2,"t":"2026-10-20T13:55:00Z","v":12878,"vw":218.328419},{"c":218.15,"h":219.73,"l":218.15,"n":502,"o":218.25,"t":"2026-10-20T14:00:00Z","v":15109,"vw":218.708873},{"c":219.5,"h":220.54,"l":217.72,"n":827,"o":218.16,"t":"2026-10-20T14:05:00Z","v":41144,"vw":219.69077},{"c":219.38,"h":219.81,"l":217.67,"n":528,"o":218.79,"t":"2026-10-20T14:10:00Z","v":10576,"vw":218.773928},{"c":220.08,"h":220.8899,"l":218.9603,"n":438,"o":219.6,"t":"2026-10-20T14:15:00Z","v":18577,"vw":219.887209},{"c":221.23,"h":221.23,"l":219.67,"n":495,"o":220.08,"t":"2026-10-20T14:20:00Z","v":19075,"vw":220.339713},{"c":223.445,"h":223.46,"l":220.59,"n":509,"o":221.185,"t":"2026-10-20T14:25:00Z","v":15724,"vw":221.849544},{"c":222.43,"h":225.12,"l":222.43,"n":466,"o":224,"t":"2026-10-20T14:30:00Z","v":16145,"vw":224.155602},{"c":222.96,"h":223.85,"l":222.27,"n":207,"o":222.27,"t":"2026-10-20T14:35:00Z","v":4609,"vw":223.038492},{"c":223.04,"h":224.1,"l":223.04,"n":346,"o":223.39,"t":"2026-10-20T14:40:00Z","v":10481,"vw":223.77379},{"c":222.93,"h":224,"l":222.67,"n":188,"o":223.41,"t":"2026-10-20T14:45:00Z","v":5070,"vw":223.31714},{"c":224.414,"h":224.414,"l":222.985,"n":241,"o":222.985,"t":"2026-10-20T14:50:00Z","v":8940,"vw":223.691119},{"c":224.35,"h":225.1,"l":224.3,"n":287,"o":224.375,"t":"2026-10-20T14:55:00Z","v":7494,"vw":224.432089},{"c":223.975,"h":224.72,"l":223.455,"n":391,"o":224.305,"t":"2026-10-20T15:00:00Z","v":16784,"vw":224.036853},{"c":223.445,"h":223.54,"l":222.935,"n":161,"o":223.51,"t":"2026-10-20T15:05:00Z","v":2583,"vw":223.319567},{"c":221.24,"h":223.175,"l":220.5,"n":665,"o":223.01,"t":"2026-10-20T15:10:00Z","v":24639,"vw":221.600755},{"c":222.567,"h":222.625,"l":220.82,"n":219,"o":220.89,"t":"2026-10-20T15:15:00Z","v":5114,"vw":222.056089},{"c":222.22,"h":222.87,"l":221.95,"n":213,"o":222.75,"t":"2026-10-20T15:20:00Z","v":5891,"vw":222.214629},{"c":221.69,"h":222.52,"l":221.69,"n":181,"o":222.345,"t":"2026-10-20T15:25:00Z","v":3248,"vw":222.186},{"c":221.05,"h":221.995,"l":220.97,"n":243,"o":221.96,"t":"2026-10-20T15:30:00Z","v":6306,"vw":221.457806},{"c":220.36,"h":221.44,"l":220.36,"n":247,"o":221.065,"t":"2026-10-20T15:35:00Z","v":6241,"vw":220.711051},{"c":222.07,"h":222.55,"l":220.71,"n":274,"o":220.71,"t":"2026-10-20T15:40:00Z","v":5420,"vw":221.846737},{"c":222.04,"h":222.0799,"l":221.0301,"n":229,"o":222.06,"t":"2026-10-20T15:45:00Z","v":10565,"vw":221.405048},{"c":223.4,"h":223.4,"l":221.5,"n":196,"o":221.95,"t":"2026-10-20T15:50:00Z","v":4115,"vw":222.305787},{"c":223.285,"h":223.285,"l":222.94,"n":96,"o":223.28,"t":"2026-10-20T15:55:00Z","v":2164,"vw":223.106364},{"c":223.08,"h":223.405,"l":223.04,"n":89,"o":223.405,"t":"2026-10-20T16:00:00Z","v":1480,"vw":223.1875},{"c":223.645,"h":224.02,"l":223.505,"n":75,"o":223.505,"t":"2026-10-20T16:05:00Z","v":1923,"vw":223.736667},{"c":223.515,"h":223.92,"l":223.31,"n":194,"o":223.675,"t":"2026-10-20T16:10:00Z","v":4766,"vw":223.563074},{"c":222.445,"h":223.47,"l":222.36,"n":201,"o":223.47,"t":"2026-10-20T16:15:00Z","v":6747,"vw":222.776365},{"c":223.1,"h":223.1,"l":222.545,"n":275,"o":222.7,"t":"2026-10-20T16:20:00Z","v":5403,"vw":222.885339},{"c":223.645,"h":223.84,"l":223.255,"n":134,"o":223.255,"t":"2026-10-20T16:25:00Z","v":3271,"vw":223.59625},{"c":222.795,"h":223.645,"l":222.61,"n":195,"o":223.645,"t":"2026-10-20T16:30:00Z","v":6376,"vw":223.323728},{"c":222.53,"h":223.375,"l":222.29,"n":232,"o":223.2,"t":"2026-10-20T16:35:00Z","v":7459,"vw":222.789122},{"c":221.62,"h":222.57,"l":221.545,"n":245,"o":222.25,"t":"2026-10-20T16:40:00Z","v":6714,"vw":222.005177},{"c":222.505,"h":222.72,"l":221.65,"n":205,"o":221.86,"t":"2026-10-20T16:45:00Z","v":3717,"vw":222.128281},{"c":221.5,"h":222.165,"l":221.5,"n":233,"o":222.09,"t":"2026-10-20T16:50:00Z","v":4143,"vw":221.775005},{"c":221.37,"h":221.7035,"l":221.25,"n":149,"o":221.665,"t":"2026-10-20T16:55:00Z","v":2388,"vw":221.468917},{"c":221.62,"h":221.855,"l":221.22,"n":218,"o":221.73,"t":"2026-10-20T17:00:00Z","v":6514,"vw":221.575917},{"c":221.42,"h":221.62,"l":221.325,"n":101,"o":221.615,"t":"2026-10-20T17:05:00Z","v":2025,"vw":221.465973},{"c":221.435,"h":221.85,"l":221,"n":190,"o":221.16,"t":"2026-10-20T17:10:00Z","v":6214,"vw":221.18661},{"c":222.075,"h":222.075,"l":221.58,"n":184,"o":221.58,"t":"2026-10-20T17:15:00Z","v":6914,"vw":221.878114},{"c":221.75,"h":222.385,"l":221.75,"n":226,"o":222.1075,"t":"2026-10-20T17:20:00Z","v":4226,"vw":222.115064},{"c":222.54,"h":222.789,"l":221.82,"n":288,"o":221.82,"t":"2026-10-20T17:25:00Z","v":15725,"vw":222.533396},{"c":223.03,"h":223.55,"l":222.69,"n":367,"o":222.79,"t":"2026-10-20T17:30:00Z","v":12323,"vw":223.044575},{"c":222.84,"h":223.33,"l":222.84,"n":209,"o":222.98,"t":"2026-10-20T17:35:00Z","v":4064,"vw":223.043057},{"c":223.11,"h":223.345,"l":223.11,"n":182,"o":223.12,"t":"2026-10-20T17:40:00Z","v":3830,"vw":223.189264},{"c":222.705,"h":223.095,"l":222.67,"n":240,"o":223.095,"t":"2026-10-20T17:45:00Z","v":6539,"vw":222.766421},{"c":223.05,"h":223.28,"l":222.48,"n":296,"o":222.7,"t":"2026-10-20T17:50:00Z","v":6643,"vw":222.995609},{"c":222.82,"h":223.205,"l":222.82,"n":186,"o":223.05,"t":"2026-10-20T17:55:00Z","v":4823,"vw":223.005241},{"c":223.475,"h":223.69,"l":222.85,"n":266,"o":223.075,"t":"2026-10-20T18:00:00Z","v":6962,"vw":223.330684},{"c":223.44,"h":223.65,"l":223.2,"n":215,"o":223.48,"t":"2026-10-20T18:05:00Z","v":3574,"vw":223.403256},{"c":223.24,"h":223.415,"l":222.8,"n":329,"o":223.25,"t":"2026-10-20T18:10:00Z","v":18195,"vw":223.20978},{"c":222.33,"h":223.37,"l":222.33,"n":265,"o":223.11,"t":"2026-10-20T18:15:00Z","v":7131,"vw":222.836285},{"c":222.56,"h":222.655,"l":222.26,"n":189,"o":222.53,"t":"2026-10-20T18:20:00Z","v":4168,"vw":222.499417},{"c":222.8,"h":222.88,"l":221.9,"n":343,"o":222.27,"t":"2026-10-20T18:25:00Z","v":16345,"vw":222.420336},{"c":222.09,"h":222.72,"l":222.09,"n":203,"o":222.72,"t":"2026-10-20T18:30:00Z","v":4220,"vw":222.431518},{"c":221.86,"h":222.11,"l":221.49,"n":234,"o":222.03,"t":"2026-10-20T18:35:00Z","v":5038,"vw":221.78215},{"c":220.885,"h":221.73,"l":220.75,"n":273,"o":221.725,"t":"2026-10-20T18:40:00Z","v":6870,"vw":221.31332},{"c":221.36,"h":221.37,"l":220.79,"n":353,"o":221.05,"t":"2026-10-20T18:45:00Z","v":8530,"vw":221.240052},{"c":220.695,"h":221.435,"l":220.58,"n":206,"o":221.21,"t":"2026-10-20T18:50:00Z","v":6748,"vw":220.922344},{"c":221.24,"h":221.38,"l":220.32,"n":513,"o":220.7275,"t":"2026-10-20T18:55:00Z","v":16844,"vw":220.872833},{"c":221.19,"h":221.56,"l":221.19,"n":283,"o":221.37,"t":"2026-10-20T19:00:00Z","v":6074,"vw":221.401728},{"c":221.47,"h":221.8946,"l":221.11,"n":423,"o":221.32,"t":"2026-10-20T19:05:00Z","v":10594,"vw":221.581609},{"c":221.5,"h":221.715,"l":221.31,"n":280,"o":221.49,"t":"2026-10-20T19:10:00Z","v":5659,"vw":221.48132},{"c":221.66,"h":221.91,"l":221.35,"n":428,"o":221.62,"t":"2026-10-20T19:15:00Z","v":12942,"vw":221.663962},{"c":221.81,"h":222.04,"l":221.48,"n":502,"o":221.5,"t":"2026-10-20T19:20:00Z","v":21196,"vw":221.797977},{"c":222.295,"h":222.555,"l":221.81,"n":466,"o":221.81,"t":"2026-10-20T19:25:00Z","v":11607,"vw":222.197372},{"c":222.43,"h":222.87,"l":221.78,"n":604,"o":222.05,"t":"2026-10-20T19:30:00Z","v":18783,"vw":222.436994},{"c":220.92,"h":222.26,"l":220.92,"n":543,"o":222.26,"t":"2026-10-20T19:35:00Z","v":18799,"vw":221.438897},{"c":221.285,"h":221.7,"l":220.86,"n":885,"o":220.875,"t":"2026-10-20T19:40:00Z","v":35708,"vw":221.396982},{"c":220.365,"h":221.47,"l":220.175,"n":911,"o":221.315,"t":"2026-10-20T19:45:00Z","v":31114,"vw":220.767633},{"c":221.195,"h":221.195,"l":220,"n":1347,"o":220.455,"t":"2026-10-20T19:50:00Z","v":58821,"vw":220.411796},{"c":219.58,"h":221.2,"l":219.34,"n":3396,"o":220.92,"t":"2026-10-20T19:55:00Z","v":140487,"vw":219.733883},{"c":219.62,"h":219.62,"l":219.62,"n":58,"o":219.62,"t":"2026-10-20T20:00:00Z","v":178099,"vw":219.62},{"c":219.62,"h":219.62,"l":219.62,"n":2,"o":219.62,"t":"2026-10-20T20:05:00Z","v":4600,"vw":219.62},{"c":219.62,"h":219.62,"l":219.62,"n":1,"o":219.62,"t":"2026-10-20T20:25:00Z","v":442,"vw":219.62},{"c":222.03,"h":222.03,"l":222.03,"n":1,"o":222.03,"t":"2026-10-20T20:35:00Z","v":262,"vw":222.03},{"c":224.535,"h":224.7018,"l":224.535,"n":2,"o":224.7018,"t":"2026-10-20T20:55:00Z","v":400,"vw":224.5767},{"c":224.54,"h":224.7525,"l":224.54,"n":9,"o":224.7525,"t":"2026-10-20T21:00:00Z","v":1631,"vw":224.602664},{"c":228,"h":228,"l":228,"n":14,"o":228,"t":"2026-10-20T22:55:00Z","v":401,"vw":228},{"c":225,"h":225,"l":225,"n":14,"o":225,"t":"2026-10-21T08:00:00Z","v":173,"vw":225},{"c":225,"h":225,"l":225,"n":14,"o":225,"t":"2026-10-21T08:35:00Z","v":609,"vw":225},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-21T11:30:00Z","v":167,"vw":227},{"c":231.54,"h":231.54,"l":231.54,"n":4,"o":231.54,"t":"2026-10-21T11:50:00Z","v":119,"vw":231.54},{"c":228.5,"h":228.5,"l":227.99,"n":8,"o":228,"t":"2026-10-21T12:35:00Z","v":496,"vw":228.127161},{"c":228.7,"h":228.7,"l":228.7,"n":2,"o":228.7,"t":"2026-10-21T12:40:00Z","v":300,"vw":228.7},{"c":227.99,"h":227.99,"l":227.99,"n":108,"o":227.99,"t":"2026-10-21T12:45:00Z","v":248,"vw":227.99},{"c":227.25,"h":227.25,"l":227.25,"n":3,"o":227.25,"t":"2026-10-21T13:20:00Z","v":1637,"vw":227.25},{"c":228.7,"h":228.7,"l":228.7,"n":4,"o":228.7,"t":"2026-10-21T13:25:00Z","v":207,"vw":228.7},{"c":226.41,"h":228.98,"l":226.005,"n":404,"o":226.005,"t":"2026-10-21T13:30:00Z","v":32817,"vw":228.170706},{"c":226.41,"h":228.1399,"l":225.47,"n":266,"o":227.27,"t":"2026-10-21T13:35:00Z","v":7945,"vw":226.545705},{"c":224.785,"h":226.36,"l":224.72,"n":387,"o":226.305,"t":"2026-10-21T13:40:00Z","v":14028,"vw":225.413884},{"c":225.8,"h":226.37,"l":224.08,"n":322,"o":224.08,"t":"2026-10-21T13:45:00Z","v":12409,"vw":224.88023},{"c":224.26,"h":225.94,"l":224.12,"n":177,"o":225.94,"t":"2026-10-21T13:50:00Z","v":4838,"vw":224.909437},{"c":225.43,"h":225.58,"l":224.2,"n":116,"o":224.44,"t":"2026-10-21T13:55:00Z","v":3484,"vw":224.793149},{"c":226.24,"h":226.28,"l":224.66,"n":262,"o":225.44,"t":"2026-10-21T14:00:00Z","v":10555,"vw":225.376642},{"c":224.88,"h":226.235,"l":224.79,"n":180,"o":226.17,"t":"2026-10-21T14:05:00Z","v":15473,"vw":225.196411},{"c":222.59,"h":224.9599,"l":222.105,"n":487,"o":224.73,"t":"2026-10-21T14:10:00Z","v":22016,"vw":223.625087},{"c":222.93,"h":223.49,"l":222.58,"n":264,"o":222.58,"t":"2026-10-21T14:15:00Z","v":8944,"vw":222.94418},{"c":224.7699,"h":225.33,"l":222.925,"n":349,"o":222.925,"t":"2026-10-21T14:20:00Z","v":16403,"vw":224.201661},{"c":223.22,"h":224.23,"l":223.22,"n":75,"o":223.875,"t":"2026-10-21T14:25:00Z","v":1763,"vw":223.578572},{"c":225.49,"h":225.49,"l":223.96,"n":136,"o":223.96,"t":"2026-10-21T14:30:00Z","v":8515,"vw":224.268938},{"c":223.83,"h":225.43,"l":223.83,"n":183,"o":225.43,"t":"2026-10-21T14:35:00Z","v":4999,"vw":224.607241},{"c":224.96,"h":224.96,"l":223.37,"n":124,"o":223.88,"t":"2026-10-21T14:40:00Z","v":4024,"vw":224.059267},{"c":224.95,"h":225.22,"l":224.49,"n":149,"o":224.555,"t":"2026-10-21T14:45:00Z","v":4390,"vw":224.835416},{"c":224.3,"h":224.88,"l":224.26,"n":196,"o":224.5,"t":"2026-10-21T14:50:00Z","v":12742,"vw":224.361679},{"c":224.48,"h":224.48,"l":224,"n":163,"o":224.305,"t":"2026-10-21T14:55:00Z","v":8618,"vw":224.303665},{"c":224.5541,"h":225.305,"l":224.27,"n":225,"o":224.48,"t":"2026-10-21T15:00:00Z","v":6793,"vw":224.786118},{"c":223.815,"h":224.41,"l":223.7,"n":286,"o":224.4,"t":"2026-10-21T15:05:00Z","v":11108,"vw":223.922722},{"c":223.71,"h":224.455,"l":223.2,"n":373,"o":224.23,"t":"2026-10-21T15:10:00Z","v":28178,"vw":223.658373},{"c":223.02,"h":223.94,"l":223.02,"n":171,"o":223.8,"t":"2026-10-21T15:15:00Z","v":3692,"vw":223.509701},{"c":222.91,"h":223.05,"l":222.735,"n":115,"o":223.03,"t":"2026-10-21T15:20:00Z","v":2477,"vw":222.89755},{"c":222.535,"h":223.03,"l":222.25,"n":432,"o":222.48,"t":"2026-10-21T15:25:00Z","v":18570,"vw":222.645559},{"c":222.795,"h":223.07,"l":222.57,"n":180,"o":222.95,"t":"2026-10-21T15:30:00Z","v":3606,"vw":222.831},{"c":222.17,"h":223.18,"l":222.17,"n":556,"o":222.76,"t":"2026-10-21T15:35:00Z","v":22112,"vw":222.872688},{"c":223.085,"h":223.085,"l":222.295,"n":659,"o":222.565,"t":"2026-10-21T15:40:00Z","v":36116,"vw":222.59369},{"c":223.35,"h":224.21,"l":222.55,"n":847,"o":223.085,"t":"2026-10-21T15:45:00Z","v":57469,"vw":223.065322},{"c":223.55,"h":223.565,"l":222.56,"n":456,"o":223.51,"t":"2026-10-21T15:50:00Z","v":26854,"vw":222.98342},{"c":223.65,"h":223.77,"l":223.47,"n":261,"o":223.76,"t":"2026-10-21T15:55:00Z","v":5496,"vw":223.626394},{"c":223.48,"h":223.5,"l":222.965,"n":417,"o":223.5,"t":"2026-10-21T16:00:00Z","v":97019,"vw":223.139759},{"c":222.79,"h":223.365,"l":222.595,"n":318,"o":223.32,"t":"2026-10-21T16:05:00Z","v":9985,"vw":222.874413},{"c":223.03,"h":223.42,"l":222.91,"n":151,"o":223.3,"t":"2026-10-21T16:10:00Z","v":7369,"vw":223.120407},{"c":222.955,"h":223.34,"l":222.955,"n":196,"o":223.34,"t":"2026-10-21T16:15:00Z","v":5559,"vw":223.079379},{"c":222.74,"h":223.025,"l":222.6,"n":248,"o":223.025,"t":"2026-10-21T16:20:00Z","v":7648,"vw":222.908065},{"c":222.26,"h":222.41,"l":222,"n":244,"o":222.38,"t":"2026-10-21T16:25:00Z","v":4640,"vw":222.170195},{"c":221.268,"h":222.37,"l":221.268,"n":235,"o":222.215,"t":"2026-10-21T16:30:00Z","v":6632,"vw":221.818191},{"c":224.92,"h":225.1,"l":221.53,"n":438,"o":221.53,"t":"2026-10-21T16:35:00Z","v":16907,"vw":222.681548},{"c":223.12,"h":224.92,"l":222.756,"n":320,"o":224.92,"t":"2026-10-21T16:40:00Z","v":9930,"vw":223.511126},{"c":222.82,"h":223.115,"l":222.535,"n":220,"o":223.115,"t":"2026-10-21T16:45:00Z","v":11725,"vw":222.780122},{"c":222.41,"h":222.94,"l":222.36,"n":165,"o":222.935,"t":"2026-10-21T16:50:00Z","v":5364,"vw":222.638264},{"c":222.25,"h":222.68,"l":222.105,"n":243,"o":222.68,"t":"2026-10-21T16:55:00Z","v":8159,"vw":222.284622},{"c":222.25,"h":222.4172,"l":221.96,"n":276,"o":222.29,"t":"2026-10-21T17:00:00Z","v":7843,"vw":222.240828},{"c":222.96,"h":222.96,"l":222.25,"n":218,"o":222.25,"t":"2026-10-21T17:05:00Z","v":6423,"vw":222.636407},{"c":222.73,"h":222.8868,"l":222.22,"n":202,"o":222.805,"t":"2026-10-21T17:10:00Z","v":4421,"vw":222.606814},{"c":222.975,"h":223,"l":222.63,"n":233,"o":222.73,"t":"2026-10-21T17:15:00Z","v":5659,"vw":222.883704},{"c":222.775,"h":223.0325,"l":222.69,"n":174,"o":223.02,"t":"2026-10-21T17:20:00Z","v":4585,"vw":222.950289},{"c":223.185,"h":223.215,"l":222.59,"n":246,"o":222.77,"t":"2026-10-21T17:25:00Z","v":8649,"vw":222.964973},{"c":221.91,"h":223.09,"l":221.815,"n":284,"o":223.09,"t":"2026-10-21T17:30:00Z","v":9609,"vw":222.343591},{"c":221.88,"h":222.17,"l":221.83,"n":172,"o":221.955,"t":"2026-10-21T17:35:00Z","v":3563,"vw":221.928043},{"c":221.945,"h":222.12,"l":221.6,"n":331,"o":221.85,"t":"2026-10-21T17:40:00Z","v":12134,"vw":221.856694},{"c":221.885,"h":221.885,"l":221.1968,"n":284,"o":221.675,"t":"2026-10-21T17:45:00Z","v":9705,"vw":221.461138},{"c":221.83,"h":222.17,"l":221.61,"n":231,"o":221.79,"t":"2026-10-21T17:50:00Z","v":8765,"vw":221.767649},{"c":222.33,"h":222.33,"l":221.83,"n":206,"o":221.895,"t":"2026-10-21T17:55:00Z","v":4134,"vw":221.970237},{"c":221.91,"h":222.16,"l":221.08,"n":404,"o":222.16,"t":"2026-10-21T18:00:00Z","v":12946,"vw":221.568164},{"c":221.825,"h":222.46,"l":221.69,"n":211,"o":222.21,"t":"2026-10-21T18:05:00Z","v":6251,"vw":221.962374},{"c":222.065,"h":222.15,"l":221.73,"n":183,"o":221.82,"t":"2026-10-21T18:10:00Z","v":3944,"vw":221.961624},{"c":222.16,"h":222.34,"l":221.91,"n":207,"o":221.92,"t":"2026-10-21T18:15:00Z","v":5611,"vw":222.127704},{"c":221.595,"h":222.1375,"l":221.32,"n":361,"o":222.13,"t":"2026-10-21T18:20:00Z","v":16961,"vw":221.751392},{"c":221.745,"h":221.9,"l":221.41,"n":131,"o":221.6,"t":"2026-10-21T18:25:00Z","v":4011,"vw":221.704181},{"c":221.915,"h":222.12,"l":221.755,"n":207,"o":221.755,"t":"2026-10-21T18:30:00Z","v":4374,"vw":221.906548},{"c":222.66,"h":222.665,"l":222.09,"n":213,"o":222.09,"t":"2026-10-21T18:35:00Z","v":4948,"vw":222.367892},{"c":222.44,"h":222.68,"l":222.44,"n":172,"o":222.66,"t":"2026-10-21T18:40:00Z","v":8233,"vw":222.649115},{"c":222.52,"h":223.5,"l":222.52,"n":608,"o":222.67,"t":"2026-10-21T18:45:00Z","v":32879,"vw":222.957235},{"c":222.51,"h":222.51,"l":221.66,"n":383,"o":222.38,"t":"2026-10-21T18:50:00Z","v":16848,"vw":222.222397},{"c":221.54,"h":223.22,"l":221.0106,"n":450,"o":222.97,"t":"2026-10-21T18:55:00Z","v":14136,"vw":221.94603},{"c":220.45,"h":221.27,"l":219.65,"n":568,"o":221.27,"t":"2026-10-21T19:00:00Z","v":14527,"vw":220.517046},{"c":220.535,"h":221.07,"l":220.06,"n":298,"o":220.33,"t":"2026-10-21T19:05:00Z","v":9466,"vw":220.486981},{"c":220.82,"h":220.82,"l":219.83,"n":381,"o":220.21,"t":"2026-10-21T19:10:00Z","v":8721,"vw":220.189251},{"c":221.015,"h":221.21,"l":220.75,"n":225,"o":220.82,"t":"2026-10-21T19:15:00Z","v":6689,"vw":220.923824},{"c":220.65,"h":221.23,"l":220.21,"n":417,"o":221.02,"t":"2026-10-21T19:20:00Z","v":14735,"vw":220.817316},{"c":221.32,"h":221.46,"l":220.641,"n":747,"o":220.75,"t":"2026-10-21T19:25:00Z","v":36904,"vw":220.893758},{"c":221.41,"h":221.65,"l":221.15,"n":633,"o":221.3225,"t":"2026-10-21T19:30:00Z","v":23185,"vw":221.396259},{"c":221.665,"h":221.89,"l":221.405,"n":325,"o":221.405,"t":"2026-10-21T19:35:00Z","v":9659,"vw":221.630229},{"c":221.68,"h":221.88,"l":220.96,"n":906,"o":221.67,"t":"2026-10-21T19:40:00Z","v":23440,"vw":221.357915},{"c":221.02,"h":221.74,"l":221.02,"n":839,"o":221.74,"t":"2026-10-21T19:45:00Z","v":26591,"vw":221.281234},{"c":221.725,"h":221.725,"l":220.29,"n":1191,"o":220.75,"t":"2026-10-21T19:50:00Z","v":33322,"vw":220.903089},{"c":222.18,"h":222.42,"l":221.65,"n":3048,"o":221.7,"t":"2026-10-21T19:55:00Z","v":122972,"vw":222.139254},{"c":222.14,"h":222.14,"l":222.05,"n":49,"o":222.05,"t":"2026-10-21T20:00:00Z","v":137104,"vw":222.139216},{"c":220.51,"h":220.51,"l":220.01,"n":67,"o":220.01,"t":"2026-10-21T20:05:00Z","v":753,"vw":220.26},{"c":219.67,"h":219.67,"l":219.67,"n":6,"o":219.67,"t":"2026-10-21T20:10:00Z","v":105,"vw":219.67},{"c":220,"h":220,"l":219.82,"n":145,"o":220,"t":"2026-10-21T20:40:00Z","v":2967,"vw":219.99},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-21T20:45:00Z","v":100,"vw":220},{"c":220,"h":220,"l":220,"n":4,"o":220,"t":"2026-10-21T21:35:00Z","v":400,"vw":220},{"c":218.5,"h":218.7,"l":218.5,"n":6,"o":218.7,"t":"2026-10-21T22:15:00Z","v":510,"vw":218.62},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-21T22:40:00Z","v":183,"vw":219},{"c":212.4,"h":212.4,"l":211.0024,"n":105,"o":211.0024,"t":"2026-10-22T08:00:00Z","v":1487,"vw":211.544374},{"c":211.98,"h":211.98,"l":211.98,"n":2,"o":211.98,"t":"2026-10-22T10:40:00Z","v":150,"vw":211.98},{"c":210,"h":210,"l":210,"n":23,"o":210,"t":"2026-10-22T11:00:00Z","v":379,"vw":210},{"c":209.5501,"h":209.5501,"l":209.5501,"n":10,"o":209.5501,"t":"2026-10-22T11:05:00Z","v":1018,"vw":209.5501},{"c":209,"h":209.55,"l":209,"n":53,"o":209.55,"t":"2026-10-22T11:10:00Z","v":1401,"vw":209.119565},{"c":209,"h":209,"l":209,"n":1,"o":209,"t":"2026-10-22T11:15:00Z","v":100,"vw":209},{"c":208.8554,"h":209,"l":208,"n":9,"o":209,"t":"2026-10-22T11:20:00Z","v":1955,"vw":208.886484},{"c":210,"h":210,"l":210,"n":2,"o":210,"t":"2026-10-22T11:45:00Z","v":101,"vw":210},{"c":208,"h":208,"l":208,"n":10,"o":208,"t":"2026-10-22T12:30:00Z","v":208,"vw":208},{"c":209.56,"h":209.56,"l":208.3,"n":7,"o":208.3,"t":"2026-10-22T12:50:00Z","v":306,"vw":209.117895},{"c":206.84,"h":206.84,"l":206.83,"n":8,"o":206.83,"t":"2026-10-22T13:10:00Z","v":298,"vw":206.835},{"c":209.72,"h":209.72,"l":206,"n":7,"o":206.5,"t":"2026-10-22T13:25:00Z","v":2109,"vw":206.415238},{"c":205.57,"h":207.5,"l":202,"n":578,"o":205.38,"t":"2026-10-22T13:30:00Z","v":42260,"vw":205.286204},{"c":206.82,"h":206.82,"l":205.64,"n":298,"o":205.65,"t":"2026-10-22T13:35:00Z","v":6408,"vw":206.010601},{"c":204.0001,"h":206.1,"l":204,"n":492,"o":206.1,"t":"2026-10-22T13:40:00Z","v":17609,"vw":205.076613},{"c":205.075,"h":205.075,"l":202.57,"n":520,"o":204.15,"t":"2026-10-22T13:45:00Z","v":17527,"vw":203.625714},{"c":204,"h":205.265,"l":203.55,"n":831,"o":205.13,"t":"2026-10-22T13:50:00Z","v":28457,"vw":204.060478},{"c":206.74,"h":206.89,"l":203.87,"n":427,"o":203.87,"t":"2026-10-22T13:55:00Z","v":11483,"vw":206.02202},{"c":206.04,"h":207.89,"l":205.88,"n":1252,"o":205.88,"t":"2026-10-22T14:00:00Z","v":28205,"vw":206.75523},{"c":203.3,"h":206.86,"l":203.3,"n":358,"o":206.86,"t":"2026-10-22T14:05:00Z","v":9474,"vw":205.122623},{"c":202.155,"h":203.015,"l":202.02,"n":295,"o":203,"t":"2026-10-22T14:10:00Z","v":7912,"vw":202.525527},{"c":203.05,"h":203.415,"l":202,"n":344,"o":202,"t":"2026-10-22T14:15:00Z","v":8007,"vw":202.736362},{"c":199.625,"h":202.94,"l":199.625,"n":811,"o":202.48,"t":"2026-10-22T14:20:00Z","v":20033,"vw":201.65105},{"c":198.495,"h":199.705,"l":197.51,"n":655,"o":199.635,"t":"2026-10-22T14:25:00Z","v":13766,"vw":198.744211},{"c":199.045,"h":199.47,"l":198.24,"n":503,"o":198.67,"t":"2026-10-22T14:30:00Z","v":15485,"vw":198.725232},{"c":199.82,"h":199.82,"l":198.715,"n":535,"o":199,"t":"2026-10-22T14:35:00Z","v":16316,"vw":199.466618},{"c":201.205,"h":201.7959,"l":200.02,"n":422,"o":200.05,"t":"2026-10-22T14:40:00Z","v":10017,"vw":200.864676},{"c":200.12,"h":200.8,"l":199.152,"n":484,"o":200.49,"t":"2026-10-22T14:45:00Z","v":23289,"vw":199.675249},{"c":202.32,"h":202.55,"l":200.23,"n":848,"o":200.3904,"t":"2026-10-22T14:50:00Z","v":49241,"vw":201.479621},{"c":201.59,"h":202.32,"l":200.96,"n":616,"o":202.32,"t":"2026-10-22T14:55:00Z","v":17678,"vw":201.561443},{"c":200.59,"h":201.78,"l":200.23,"n":489,"o":201.44,"t":"2026-10-22T15:00:00Z","v":8792,"vw":200.900245},{"c":200.1,"h":200.6,"l":200.02,"n":430,"o":200.1701,"t":"2026-10-22T15:05:00Z","v":10147,"vw":200.393878},{"c":199.47,"h":200.015,"l":199.19,"n":697,"o":199.72,"t":"2026-10-22T15:10:00Z","v":20752,"vw":199.714337},{"c":200.52,"h":201.045,"l":199.4301,"n":597,"o":200.02,"t":"2026-10-22T15:15:00Z","v":41429,"vw":200.150081},{"c":200.695,"h":201.25,"l":200.53,"n":264,"o":200.53,"t":"2026-10-22T15:20:00Z","v":7274,"vw":200.790078},{"c":199.12,"h":200.76,"l":199.0301,"n":434,"o":200.69,"t":"2026-10-22T15:25:00Z","v":10505,"vw":199.896923},{"c":199.34,"h":199.83,"l":198.87,"n":577,"o":199.205,"t":"2026-10-22T15:30:00Z","v":20630,"vw":199.156462},{"c":199.79,"h":199.87,"l":198.88,"n":333,"o":198.88,"t":"2026-10-22T15:35:00Z","v":16402,"vw":199.334752},{"c":198.81,"h":199.42,"l":198.56,"n":327,"o":199.4,"t":"2026-10-22T15:40:00Z","v":8544,"vw":198.829062},{"c":199.115,"h":199.28,"l":198.68,"n":128,"o":198.89,"t":"2026-10-22T15:45:00Z","v":8178,"vw":198.914865},{"c":199.33,"h":199.67,"l":199.03,"n":343,"o":199.055,"t":"2026-10-22T15:50:00Z","v":7895,"vw":199.388749},{"c":199.5,"h":199.79,"l":199.315,"n":260,"o":199.32,"t":"2026-10-22T15:55:00Z","v":5281,"vw":199.549773},{"c":199.92,"h":200.77,"l":199.92,"n":272,"o":199.94,"t":"2026-10-22T16:00:00Z","v":7771,"vw":200.351886},{"c":200.37,"h":200.6714,"l":199.69,"n":206,"o":200.045,"t":"2026-10-22T16:05:00Z","v":4469,"vw":200.247025},{"c":200.87,"h":200.87,"l":199.96,"n":191,"o":200.7322,"t":"2026-10-22T16:10:00Z","v":6448,"vw":200.592744},{"c":200.835,"h":201.12,"l":200.46,"n":259,"o":200.63,"t":"2026-10-22T16:15:00Z","v":9484,"vw":200.819004},{"c":200.97,"h":201.15,"l":200.64,"n":165,"o":201.08,"t":"2026-10-22T16:20:00Z","v":4662,"vw":200.888346},{"c":200.425,"h":201.44,"l":200.248,"n":472,"o":200.98,"t":"2026-10-22T16:25:00Z","v":14754,"vw":200.753936},{"c":199.84,"h":200.22,"l":199.83,"n":262,"o":200.15,"t":"2026-10-22T16:30:00Z","v":9946,"vw":199.984993},{"c":199.74,"h":200.26,"l":199.525,"n":320,"o":199.6501,"t":"2026-10-22T16:35:00Z","v":8021,"vw":199.782375},{"c":199.525,"h":200.07,"l":199.47,"n":291,"o":199.82,"t":"2026-10-22T16:40:00Z","v":10347,"vw":199.697714},{"c":198.45,"h":199.78,"l":198.38,"n":556,"o":199.5,"t":"2026-10-22T16:45:00Z","v":14728,"vw":199.171811},{"c":198.62,"h":198.68,"l":197.68,"n":488,"o":198.3425,"t":"2026-10-22T16:50:00Z","v":10634,"vw":198.068055},{"c":199.6599,"h":199.6599,"l":198.82,"n":292,"o":198.82,"t":"2026-10-22T16:55:00Z","v":6552,"vw":199.18781},{"c":198.4,"h":199.57,"l":198.3,"n":494,"o":199.53,"t":"2026-10-22T17:00:00Z","v":20243,"vw":199.260356},{"c":198.85,"h":198.94,"l":198.2213,"n":263,"o":198.39,"t":"2026-10-22T17:05:00Z","v":6659,"vw":198.54895},{"c":199.275,"h":199.43,"l":198.54,"n":253,"o":198.99,"t":"2026-10-22T17:10:00Z","v":11402,"vw":199.057181},{"c":199.15,"h":199.37,"l":198.86,"n":298,"o":199.275,"t":"2026-10-22T17:15:00Z","v":6863,"vw":199.097023},{"c":198.71,"h":199.545,"l":198.43,"n":338,"o":199.105,"t":"2026-10-22T17:20:00Z","v":9196,"vw":199.039545},{"c":198.305,"h":198.74,"l":198.17,"n":830,"o":198.66,"t":"2026-10-22T17:25:00Z","v":41854,"vw":198.436151},{"c":199.36,"h":199.36,"l":198.13,"n":362,"o":198.47,"t":"2026-10-22T17:30:00Z","v":11880,"vw":198.783384},{"c":199.01,"h":199.4,"l":198.9,"n":353,"o":199.4,"t":"2026-10-22T17:35:00Z","v":9794,"vw":199.112446},{"c":199,"h":199.27,"l":198.77,"n":300,"o":199.03,"t":"2026-10-22T17:40:00Z","v":4940,"vw":198.950377},{"c":198.65,"h":199.135,"l":198.645,"n":249,"o":199.1,"t":"2026-10-22T17:45:00Z","v":4698,"vw":198.880552},{"c":198.3,"h":199.21,"l":198.1,"n":761,"o":198.53,"t":"2026-10-22T17:50:00Z","v":22505,"vw":198.769136},{"c":197.61,"h":198.57,"l":197.24,"n":735,"o":198.34,"t":"2026-10-22T17:55:00Z","v":28703,"vw":197.927736},{"c":196.8,"h":197.94,"l":196.54,"n":710,"o":197.61,"t":"2026-10-22T18:00:00Z","v":28713,"vw":197.321034},{"c":197.565,"h":197.72,"l":196.8,"n":424,"o":196.8,"t":"2026-10-22T18:05:00Z","v":16674,"vw":197.463945},{"c":197.92,"h":198.17,"l":197.495,"n":322,"o":197.495,"t":"2026-10-22T18:10:00Z","v":7088,"vw":197.860484},{"c":198.62,"h":198.62,"l":197.67,"n":348,"o":197.855,"t":"2026-10-22T18:15:00Z","v":9935,"vw":198.033286},{"c":198.65,"h":198.9058,"l":198.41,"n":241,"o":198.46,"t":"2026-10-22T18:20:00Z","v":6099,"vw":198.643094},{"c":198.125,"h":198.42,"l":197.865,"n":422,"o":198.41,"t":"2026-10-22T18:25:00Z","v":10950,"vw":198.19486},{"c":199.225,"h":199.225,"l":197.9,"n":460,"o":198.13,"t":"2026-10-22T18:30:00Z","v":11922,"vw":198.486678},{"c":199.175,"h":199.325,"l":198.86,"n":289,"o":199.25,"t":"2026-10-22T18:35:00Z","v":8575,"vw":199.106436},{"c":199.18,"h":199.32,"l":198.62,"n":359,"o":199.085,"t":"2026-10-22T18:40:00Z","v":7306,"vw":198.822847},{"c":199.19,"h":199.52,"l":199.03,"n":378,"o":199.03,"t":"2026-10-22T18:45:00Z","v":22595,"vw":199.349279},{"c":199.52,"h":199.73,"l":199.19,"n":337,"o":199.37,"t":"2026-10-22T18:50:00Z","v":9828,"vw":199.449148},{"c":198.66,"h":199.69,"l":198.53,"n":545,"o":199.675,"t":"2026-10-22T18:55:00Z","v":13945,"vw":199.075381},{"c":198.07,"h":198.64,"l":197.1,"n":708,"o":198.64,"t":"2026-10-22T19:00:00Z","v":21166,"vw":197.933862},{"c":197.26,"h":198.08,"l":197.26,"n":445,"o":198,"t":"2026-10-22T19:05:00Z","v":11550,"vw":197.65186},{"c":198.18,"h":198.7,"l":196.98,"n":500,"o":197.265,"t":"2026-10-22T19:10:00Z","v":16053,"vw":197.999907},{"c":199.16,"h":199.19,"l":197.91,"n":580,"o":197.91,"t":"2026-10-22T19:15:00Z","v":25084,"vw":198.729452},{"c":199.62,"h":199.7,"l":198.74,"n":746,"o":199,"t":"2026-10-22T19:20:00Z","v":42578,"vw":199.187152},{"c":199.83,"h":199.83,"l":199.15,"n":529,"o":199.59,"t":"2026-10-22T19:25:00Z","v":18729,"vw":199.55577},{"c":197.605,"h":199.59,"l":197.605,"n":607,"o":199.585,"t":"2026-10-22T19:30:00Z","v":16721,"vw":198.647582},{"c":197.64,"h":198.06,"l":197.52,"n":466,"o":197.71,"t":"2026-10-22T19:35:00Z","v":15213,"vw":197.816813},{"c":197.525,"h":197.86,"l":197.22,"n":844,"o":197.26,"t":"2026-10-22T19:40:00Z","v":23842,"vw":197.454337},{"c":196.92,"h":197.4625,"l":196.84,"n":858,"o":197.34,"t":"2026-10-22T19:45:00Z","v":25732,"vw":197.097988},{"c":198.15,"h":198.5199,"l":196.88,"n":1359,"o":196.95,"t":"2026-10-22T19:50:00Z","v":52912,"vw":197.867691},{"c":198.66,"h":198.81,"l":197.7,"n":2754,"o":198.38,"t":"2026-10-22T19:55:00Z","v":117718,"vw":198.356},{"c":198.67,"h":198.67,"l":198.67,"n":30,"o":198.67,"t":"2026-10-22T20:00:00Z","v":115044,"vw":198.67},{"c":198.75,"h":198.75,"l":198.75,"n":1,"o":198.75,"t":"2026-10-22T20:10:00Z","v":100,"vw":198.75},{"c":199.92,"h":199.92,"l":199.92,"n":1,"o":199.92,"t":"2026-10-22T20:25:00Z","v":1000,"vw":199.92},{"c":197.5,"h":197.5,"l":197.5,"n":1,"o":197.5,"t":"2026-10-22T21:05:00Z","v":130,"vw":197.5},{"c":199.02,"h":199.02,"l":199.02,"n":1,"o":199.02,"t":"2026-10-22T21:20:00Z","v":128,"vw":199.02},{"c":198.63,"h":198.72,"l":198.63,"n":16,"o":198.72,"t":"2026-10-22T23:05:00Z","v":1400,"vw":198.660187},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-10-22T23:50:00Z","v":800,"vw":197},{"c":195.26,"h":195.3068,"l":195.26,"n":8,"o":195.3068,"t":"2026-10-22T23:55:00Z","v":2200,"vw":195.2717}],"history":[{"c":209.05,"h":211.01,"l":205.685,"n":14052,"o":208.63,"t":"2024-10-21T04:00:00Z","v":841048,"vw":208.664165},{"c":205.86,"h":208.305,"l":205.35,"n":11199,"o":206.24,"t":"2024-10-22T04:00:00Z","v":526137,"vw":206.194908},{"c":201.28,"h":204.44,"l":197.12,"n":16812,"o":204.03,"t":"2024-10-23T04:00:00Z","v":803383,"vw":200.46483},{"c":202.88,"h":205.57,"l":202.09,"n":11816,"o":204.04,"t":"2024-10-24T04:00:00Z","v":461544,"vw":203.284076},{"c":204.39,"h":208.3,"l":203.7,"n":12747,"o":204.18,"t":"2024-10-25T04:00:00Z","v":451948,"vw":205.357693},{"c":202.24,"h":207.12,"l":202.04,"n":12991,"o":205.15,"t":"2024-10-28T04:00:00Z","v":423125,"vw":203.291488},{"c":213.69,"h":214.94,"l":201,"n":17131,"o":201.43,"t":"2024-10-29T04:00:00Z","v":679794,"vw":212.061589},{"c":207.41,"h":212.22,"l":206.35,"n":12935,"o":208.84,"t":"2024-10-30T04:00:00Z","v":546210,"vw":207.903661},{"c":198.33,"h":205.36,"l":194.65,"n":23730,"o":205.36,"t":"2024-10-31T04:00:00Z","v":954095,"vw":198.222701},{"c":176.1,"h":193.06,"l":174.51,"n":35866,"o":187.53,"t":"2024-11-01T04:00:00Z","v":1839738,"vw":179.086083},{"c":172.95,"h":182.3,"l":172.71,"n":30662,"o":174.56,"t":"2024-11-04T05:00:00Z","v":1329081,"vw":176.182203},{"c":173.72,"h":176.7899,"l":171.515,"n":16588,"o":174.65,"t":"2024-11-05T05:00:00Z","v":724305,"vw":173.462616},{"c":178.58,"h":179.99,"l":173.4601,"n":23662,"o":178.02,"t":"2024-11-06T05:00:00Z","v":1391980,"vw":176.748204},{"c":176.29,"h":181.7412,"l":175.01,"n":21233,"o":181.44,"t":"2024-11-07T05:00:00Z","v":974068,"vw":176.901056},{"c":176.04,"h":176.07,"l":170.43,"n":23470,"o":174.98,"t":"2024-11-08T05:00:00Z","v":1216407,"vw":174.131705},{"c":174.63,"h":176.54,"l":171.2,"n":16093,"o":176.54,"t":"2024-11-11T05:00:00Z","v":727917,"vw":174.237955},{"c":174.75,"h":177.65,"l":172.28,"n":16037,"o":175.27,"t":"2024-11-12T05:00:00Z","v":942125,"vw":174.488819},{"c":164.74,"h":174.21,"l":164.54,"n":19979,"o":174.21,"t":"2024-11-13T05:00:00Z","v":843670,"vw":166.828041},{"c":164.75,"h":168.37,"l":162.5,"n":13396,"o":168.37,"t":"2024-11-14T05:00:00Z","v":512761,"vw":164.534039},{"c":158.54,"h":161.94,"l":157.12,"n":21916,"o":160.41,"t":"2024-11-15T05:00:00Z","v":942003,"vw":158.58669},{"c":161.67,"h":161.75,"l":156.88,"n":17876,"o":157.54,"t":"2024-11-18T05:00:00Z","v":978873,"vw":160.74924},{"c":162.84,"h":163.7,"l":159.91,"n":11850,"o":160.58,"t":"2024-11-19T05:00:00Z","v":766761,"vw":162.626141},{"c":161.91,"h":162.56,"l":159.69,"n":16115,"o":162.11,"t":"2024-11-20T05:00:00Z","v":661533,"vw":160.992198},{"c":166.5,"h":168,"l":162.6701,"n":18560,"o":164.64,"t":"2024-11-21T05:00:00Z","v":1063966,"vw":166.265244},{"c":166.29,"h":166.4018,"l":163.8,"n":14308,"o":165.83,"t":"2024-11-22T05:00:00Z","v":967127,"vw":165.341503},{"c":165.19,"h":168.365,"l":164.275,"n":19727,"o":168.2,"t":"2024-11-25T05:00:00Z","v":992999,"vw":165.819158},{"c":162.9,"h":168.25,"l":161.43,"n":14876,"o":167.8,"t":"2024-11-26T05:00:00Z","v":633479,"vw":163.885065},{"c":161.04,"h":163.125,"l":157.69,"n":14655,"o":162.9,"t":"2024-11-27T05:00:00Z","v":608462,"vw":160.111061},{"c":164.18,"h":167.85,"l":163.86,"n":9504,"o":165.29,"t":"2024-11-29T05:00:00Z","v":449981,"vw":165.460245},{"c":170.85,"h":172.26,"l":163.515,"n":18888,"o":163.98,"t":"2024-12-02T05:00:00Z","v":990746,"vw":170.261414},{"c":172.59,"h":173.9,"l":168.2,"n":16640,"o":168.69,"t":"2024-12-03T05:00:00Z","v":631443,"vw":172.352887},{"c":170.13,"h":175.77,"l":170.09,"n":15223,"o":175.01,"t":"2024-12-04T05:00:00Z","v":705158,"vw":171.72334},{"c":164.99,"h":169.9,"l":164.31,"n":17663,"o":168.89,"t":"2024-12-05T05:00:00Z","v":950404,"vw":165.852978},{"c":168.84,"h":169.35,"l":164.61,"n":15992,"o":165.49,"t":"2024-12-06T05:00:00Z","v":656926,"vw":167.390274},{"c":168.99,"h":171.955,"l":167.8,"n":15941,"o":169.13,"t":"2024-12-09T05:00:00Z","v":527746,"vw":169.204669},{"c":163.34,"h":169.87,"l":161.82,"n":15180,"o":169.87,"t":"2024-12-10T05:00:00Z","v":628638,"vw":163.766662},{"c":167.6,"h":169.79,"l":165.03,"n":12734,"o":165.76,"t":"2024-12-11T05:00:00Z","v":485888,"vw":167.767542},{"c":166.45,"h":167.05,"l":163.45,"n":10487,"o":164.99,"t":"2024-12-12T05:00:00Z","v":395009,"vw":166.099019},{"c":167.09,"h":170,"l":164.93,"n":14922,"o":167.24,"t":"2024-12-13T05:00:00Z","v":511854,"vw":167.259593},{"c":170.55,"h":174.335,"l":166.285,"n":17080,"o":167.95,"t":"2024-12-16T05:00:00Z","v":583748,"vw":170.89074},{"c":172.23,"h":173.99,"l":169.31,"n":19297,"o":169.31,"t":"2024-12-17T05:00:00Z","v":553346,"vw":171.992452},{"c":170.17,"h":182.34,"l":169.29,"n":24994,"o":174.65,"t":"2024-12-18T05:00:00Z","v":1475308,"vw":175.398268},{"c":167.5,"h":171.962,"l":166.16,"n":16613,"o":169.26,"t":"2024-12-19T05:00:00Z","v":680063,"vw":167.896779},{"c":167.25,"h":170.88,"l":165.18,"n":15004,"o":165.18,"t":"2024-12-20T05:00:00Z","v":1693344,"vw":167.503164},{"c":174.27,"h":174.55,"l":168.61,"n":14215,"o":168.74,"t":"2024-12-23T05:00:00Z","v":463689,"vw":173.530785},{"c":172.7,"h":175.4,"l":171.65,"n":7103,"o":174.01,"t":"2024-12-24T05:00:00Z","v":227152,"vw":173.261492},{"c":172.45,"h":174,"l":171.2,"n":8481,"o":171.47,"t":"2024-12-26T05:00:00Z","v":222813,"vw":172.62104},{"c":170.66,"h":171.6515,"l":167.63,"n":8493,"o":170.89,"t":"2024-12-27T05:00:00Z","v":596781,"vw":170.275082},{"c":167.8,"h":169.66,"l":165.26,"n":10843,"o":167.65,"t":"2024-12-30T05:00:00Z","v":590279,"vw":167.780513},{"c":166.67,"h":168.805,"l":165.62,"n":7799,"o":168.42,"t":"2024-12-31T05:00:00Z","v":329438,"vw":166.7855},{"c":171.41,"h":173.37,"l":167.54,"n":12151,"o":168.02,"t":"2025-01-02T05:00:00Z","v":377139,"vw":171.407013},{"c":180.03,"h":180.57,"l":172.42,"n":14993,"o":172.42,"t":"2025-01-03T05:00:00Z","v":912183,"vw":179.307196},{"c":192.39,"h":197.33,"l":185,"n":25333,"o":185.79,"t":"2025-01-06T05:00:00Z","v":1174347,"vw":193.079429},{"c":193.56,"h":197.56,"l":190.76,"n":17437,"o":194.93,"t":"2025-01-07T05:00:00Z","v":936998,"vw":193.712269},{"c":192.22,"h":192.61,"l":188,"n":12773,"o":191.33,"t":"2025-01-08T05:00:00Z","v":534379,"vw":191.048642},{"c":189.61,"h":190.92,"l":185.02,"n":15502,"o":189.87,"t":"2025-01-10T05:00:00Z","v":534222,"vw":189.25629},{"c":190.91,"h":191.21,"l":182.52,"n":15701,"o":184.9,"t":"2025-01-13T05:00:00Z","v":588357,"vw":189.452024},{"c":202.15,"h":203.53,"l":193.405,"n":19707,"o":194.05,"t":"2025-01-14T05:00:00Z","v":780215,"vw":200.642575},{"c":204.67,"h":208.0625,"l":202.19,"n":17828,"o":205,"t":"2025-01-15T05:00:00Z","v":782091,"vw":205.00094},{"c":213.02,"h":218.17,"l":209.076,"n":23124,"o":210.45,"t":"2025-01-16T05:00:00Z","v":921028,"vw":213.823896},{"c":216.59,"h":217.17,"l":212.39,"n":17455,"o":215.46,"t":"2025-01-17T05:00:00Z","v":754177,"vw":215.726354},{"c":219.67,"h":221.83,"l":214.17,"n":18606,"o":219.69,"t":"2025-01-21T05:00:00Z","v":1389472,"vw":219.481903},{"c":224.5,"h":228.42,"l":222.47,"n":17613,"o":222.95,"t":"2025-01-22T05:00:00Z","v":780862,"vw":224.975782},{"c":217.04,"h":219.55,"l":214.76,"n":19230,"o":216.86,"t":"2025-01-23T05:00:00Z","v":773297,"vw":216.613859},{"c":213.59,"h":218.68,"l":210.15,"n":14602,"o":218.68,"t":"2025-01-24T05:00:00Z","v":812083,"vw":213.354552},{"c":183.27,"h":197.66,"l":179.26,"n":45548,"o":197,"t":"2025-01-27T05:00:00Z","v":2097102,"vw":185.095928},{"c":183.56,"h":186.28,"l":178.82,"n":20942,"o":184.7,"t":"2025-01-28T05:00:00Z","v":766067,"vw":183.184592},{"c":191.81,"h":193,"l":184.9,"n":20936,"o":187.81,"t":"2025-01-29T05:00:00Z","v":1063040,"vw":189.720837},{"c":205.18,"h":206.03,"l":192.9713,"n":27082,"o":194.75,"t":"2025-01-30T05:00:00Z","v":1390814,"vw":203.319498},{"c":204.76,"h":212.265,"l":203.81,"n":18283,"o":206.02,"t":"2025-01-31T05:00:00Z","v":843212,"vw":206.985423},{"c":199.2,"h":203.07,"l":194.93,"n":15838,"o":196.93,"t":"2025-02-03T05:00:00Z","v":584351,"vw":199.676772},{"c":200.55,"h":203.45,"l":198.379,"n":17154,"o":198.94,"t":"2025-02-04T05:00:00Z","v":711705,"vw":200.948606},{"c":209.7,"h":211.19,"l":198.54,"n":15532,"o":199.66,"t":"2025-02-05T05:00:00Z","v":715483,"vw":207.547701},{"c":210.59,"h":212.52,"l":206.08,"n":24194,"o":208.09,"t":"2025-02-06T05:00:00Z","v":1405198,"vw":209.727977},{"c":186.96,"h":198.88,"l":181.47,"n":42315,"o":197.75,"t":"2025-02-07T05:00:00Z","v":2198086,"vw":186.879956},{"c":183.28,"h":191.08,"l":180.53,"n":27947,"o":186.96,"t":"2025-02-10T05:00:00Z","v":1202209,"vw":183.115342},{"c":175.98,"h":184.08,"l":175.92,"n":20377,"o":182.96,"t":"2025-02-11T05:00:00Z","v":938776,"vw":177.870833},{"c":168.63,"h":174.56,"l":168.43,"n":24423,"o":173.18,"t":"2025-02-12T05:00:00Z","v":1503476,"vw":170.387621},{"c":173.85,"h":173.9,"l":168.44,"n":23874,"o":169.58,"t":"2025-02-13T05:00:00Z","v":1157973,"vw":172.005327},{"c":176.55,"h":177.055,"l":170.815,"n":17843,"o":171.46,"t":"2025-02-14T05:00:00Z","v":1079870,"vw":175.130128},{"c":172.74,"h":179.9999,"l":172.73,"n":22180,"o":178.82,"t":"2025-02-18T05:00:00Z","v":1145496,"vw":174.621074},{"c":170.92,"h":172.985,"l":169.81,"n":16971,"o":172.36,"t":"2025-02-19T05:00:00Z","v":709215,"vw":171.226718},{"c":167.15,"h":171.96,"l":166.97,"n":16752,"o":170,"t":"2025-02-20T05:00:00Z","v":764766,"vw":168.186009},{"c":159.46,"h":169.005,"l":159.1,"n":20088,"o":168.49,"t":"2025-02-21T05:00:00Z","v":1021152,"vw":160.66636},{"c":157.92,"h":161.64,"l":156.895,"n":20910,"o":161.03,"t":"2025-02-24T05:00:00Z","v":1075329,"vw":158.768295},{"c":150.97,"h":158.11,"l":150.07,"n":22114,"o":156.55,"t":"2025-02-25T05:00:00Z","v":1243619,"vw":152.110238},{"c":154.29,"h":158.2235,"l":153.36,"n":21392,"o":154.45,"t":"2025-02-26T05:00:00Z","v":926372,"vw":155.114903},{"c":145.57,"h":155.83,"l":145.15,"n":26285,"o":155.06,"t":"2025-02-27T05:00:00Z","v":1442170,"vw":148.378747},{"c":145.66,"h":148.465,"l":141.5,"n":23818,"o":145.5,"t":"2025-02-28T05:00:00Z","v":1399844,"vw":145.366133},{"c":136.01,"h":148.5,"l":133.19,"n":22903,"o":148.5,"t":"2025-03-03T05:00:00Z","v":1209743,"vw":137.557403},{"c":135.41,"h":139.49,"l":129.53,"n":27843,"o":134.47,"t":"2025-03-04T05:00:00Z","v":1529266,"vw":134.905862},{"c":140.17,"h":140.3,"l":135.05,"n":17405,"o":137.085,"t":"2025-03-05T05:00:00Z","v":1076960,"vw":138.942688},{"c":134.25,"h":139.325,"l":132.49,"n":21724,"o":134.96,"t":"2025-03-06T05:00:00Z","v":1236779,"vw":134.630697},{"c":132.82,"h":135.18,"l":127.54,"n":22659,"o":134.25,"t":"2025-03-07T05:00:00Z","v":1311112,"vw":132.329443},{"c":123.5,"h":129.95,"l":122.48,"n":26302,"o":129.57,"t":"2025-03-10T04:00:00Z","v":1573793,"vw":124.378663},{"c":124.57,"h":127.805,"l":121.47,"n":20667,"o":124.35,"t":"2025-03-11T04:00:00Z","v":1024971,"vw":124.984131},{"c":133.99,"h":135.38,"l":128.98,"n":22916,"o":129.22,"t":"2025-03-12T04:00:00Z","v":1249252,"vw":133.101936},{"c":134.67,"h":135.28,"l":130.65,"n":19665,"o":132.58,"t":"2025-03-13T04:00:00Z","v":1274455,"vw":134.206454},{"c":138.69,"h":141.27,"l":136.81,"n":19182,"o":136.81,"t":"2025-03-14T04:00:00Z","v":1053058,"vw":139.121998},{"c":138.09,"h":139.72,"l":136.1,"n":13247,"o":137.08,"t":"2025-03-17T04:00:00Z","v":586840,"vw":138.086317},{"c":135,"h":136.68,"l":132.61,"n":14474,"o":136.68,"t":"2025-03-18T04:00:00Z","v":529622,"vw":134.73462},{"c":137.62,"h":140.05,"l":134.135,"n":12689,"o":136.16,"t":"2025-03-19T04:00:00Z","v":556385,"vw":137.360553},{"c":137.65,"h":139.93,"l":135.67,"n":13090,"o":135.67,"t":"2025-03-20T04:00:00Z","v":501824,"vw":137.946251},{"c":135.59,"h":136.83,"l":132.42,"n":14029,"o":136.08,"t":"2025-03-21T04:00:00Z","v":1002548,"vw":135.23149},{"c":140.92,"h":142.26,"l":138.11,"n":12717,"o":138.96,"t":"2025-03-24T04:00:00Z","v":661491,"vw":141.000324},{"c":138.76,"h":141.66,"l":137.5501,"n":11662,"o":140.12,"t":"2025-03-25T04:00:00Z","v":603372,"vw":139.086221},{"c":133.08,"h":139.67,"l":131.85,"n":16785,"o":137.5,"t":"2025-03-26T04:00:00Z","v":749422,"vw":133.396939},{"c":128.42,"h":133.2637,"l":127.94,"n":15837,"o":132.02,"t":"2025-03-27T04:00:00Z","v":848267,"vw":129.500184},{"c":122.07,"h":126.11,"l":120.68,"n":18537,"o":125.595,"t":"2025-03-28T04:00:00Z","v":979834,"vw":122.373034},{"c":121.34,"h":121.43,"l":116.16,"n":17467,"o":119,"t":"2025-03-31T04:00:00Z","v":971248,"vw":119.693958},{"c":123.07,"h":123.375,"l":118.365,"n":14784,"o":120.23,"t":"2025-04-01T04:00:00Z","v":713973,"vw":122.248061},{"c":125.43,"h":127.67,"l":120.12,"n":14095,"o":120.12,"t":"2025-04-02T04:00:00Z","v":554044,"vw":125.112652},{"c":109.83,"h":119.589,"l":109.455,"n":29007,"o":118,"t":"2025-04-03T04:00:00Z","v":1507558,"vw":111.01287},{"c":104.44,"h":107.71,"l":98.21,"n":37707,"o":106.37,"t":"2025-04-04T04:00:00Z","v":1760251,"vw":103.994014},{"c":111.65,"h":118.18,"l":98.79,"n":35983,"o":100.69,"t":"2025-04-07T04:00:00Z","v":1869292,"vw":109.838456},{"c":105.6,"h":119.04,"l":102.095,"n":29195,"o":116.67,"t":"2025-04-08T04:00:00Z","v":1724715,"vw":108.879829},{"c":133.37,"h":136.24,"l":105.91,"n":50165,"o":107.98,"t":"2025-04-09T04:00:00Z","v":3534671,"vw":125.379551},{"c":118.03,"h":125.73,"l":113.09,"n":41274,"o":123.79,"t":"2025-04-10T04:00:00Z","v":2363345,"vw":117.338166},{"c":120.4,"h":121.76,"l":114.31,"n":20499,"o":116.7,"t":"2025-04-11T04:00:00Z","v":917314,"vw":119.392996},{"c":120.77,"h":125,"l":118.26,"n":14897,"o":124.13,"t":"2025-04-14T04:00:00Z","v":665023,"vw":121.524582},{"c":120.47,"h":122.12,"l":118.91,"n":11291,"o":120.62,"t":"2025-04-15T04:00:00Z","v":567437,"vw":120.378068},{"c":114.89,"h":116.3855,"l":109.18,"n":24524,"o":114.85,"t":"2025-04-16T04:00:00Z","v":1492163,"vw":113.795111},{"c":114.99,"h":117.3935,"l":113.18,"n":13014,"o":116.94,"t":"2025-04-17T04:00:00Z","v":613111,"vw":114.878246},{"c":112.15,"h":112.455,"l":109.44,"n":13555,"o":111.7,"t":"2025-04-21T04:00:00Z","v":690320,"vw":111.621505},{"c":114.21,"h":116.2775,"l":112.19,"n":12027,"o":114.15,"t":"2025-04-22T04:00:00Z","v":640124,"vw":114.186404},{"c":119.99,"h":125.14,"l":119.18,"n":19903,"o":122.39,"t":"2025-04-23T04:00:00Z","v":1060889,"vw":120.902066},{"c":125.71,"h":127.26,"l":122.43,"n":17882,"o":122.92,"t":"2025-04-24T04:00:00Z","v":914317,"vw":125.423932},{"c":125.59,"h":126.93,"l":124,"n":13356,"o":124.42,"t":"2025-04-25T04:00:00Z","v":550595,"vw":125.551995},{"c":124.73,"h":126.415,"l":121.05,"n":17450,"o":124.52,"t":"2025-04-28T04:00:00Z","v":784300,"vw":123.833255},{"c":122.28,"h":124.23,"l":120.68,"n":16212,"o":122.38,"t":"2025-04-29T04:00:00Z","v":799490,"vw":122.335959},{"c":121.97,"h":122.27,"l":116.47,"n":16937,"o":118.09,"t":"2025-04-30T04:00:00Z","v":962706,"vw":121.116318},{"c":120.73,"h":125.93,"l":120.53,"n":21041,"o":125.1,"t":"2025-05-01T04:00:00Z","v":1029348,"vw":122.521356},{"c":127.1,"h":130.25,"l":123.585,"n":23676,"o":124.91,"t":"2025-05-02T04:00:00Z","v":1167144,"vw":127.638577},{"c":124.39,"h":126.61,"l":122.86,"n":15861,"o":122.86,"t":"2025-05-05T04:00:00Z","v":716212,"vw":124.949827},{"c":122.42,"h":123.94,"l":120.62,"n":14113,"o":121.8,"t":"2025-05-06T04:00:00Z","v":650833,"vw":122.46871},{"c":125.19,"h":125.64,"l":120.87,"n":20577,"o":122.86,"t":"2025-05-07T04:00:00Z","v":1090135,"vw":123.771466},{"c":126.81,"h":129.7699,"l":125.055,"n":25450,"o":128.52,"t":"2025-05-08T04:00:00Z","v":996634,"vw":127.421812},{"c":88.5,"h":100.3,"l":85.88,"n":111801,"o":99.9,"t":"2025-05-09T04:00:00Z","v":8593943,"vw":89.670223},{"c":93.49,"h":95.4,"l":91.19,"n":76448,"o":93.95,"t":"2025-05-12T04:00:00Z","v":6346065,"vw":92.896802},{"c":99.19,"h":99.46,"l":92.56,"n":63021,"o":93.65,"t":"2025-05-13T04:00:00Z","v":4694913,"vw":97.000892},{"c":104.08,"h":104.27,"l":98.96,"n":47017,"o":100.5,"t":"2025-05-14T04:00:00Z","v":2840182,"vw":102.472534},{"c":98.04,"h":102.75,"l":97.18,"n":30392,"o":101.8,"t":"2025-05-15T04:00:00Z","v":1644652,"vw":98.54115},{"c":99.4,"h":99.47,"l":96.485,"n":22124,"o":97.93,"t":"2025-05-16T04:00:00Z","v":1142719,"vw":98.6638},{"c":100.42,"h":100.54,"l":96.59,"n":23267,"o":96.75,"t":"2025-05-19T04:00:00Z","v":1359533,"vw":99.224289},{"c":97.25,"h":99.43,"l":96.2,"n":28751,"o":97.86,"t":"2025-05-20T04:00:00Z","v":1697531,"vw":97.498943},{"c":94.62,"h":97.68,"l":94.55,"n":26500,"o":96.2,"t":"2025-05-21T04:00:00Z","v":1579827,"vw":95.521939},{"c":94.83,"h":97.13,"l":94.42,"n":18852,"o":94.42,"t":"2025-05-22T04:00:00Z","v":966707,"vw":95.313482},{"c":92.02,"h":93.38,"l":90.9259,"n":23724,"o":91.3,"t":"2025-05-23T04:00:00Z","v":1483339,"vw":92.086466},{"c":96.05,"h":96.625,"l":93.61,"n":26340,"o":95,"t":"2025-05-27T04:00:00Z","v":2206775,"vw":95.448008},{"c":93.62,"h":96.6,"l":93.385,"n":15250,"o":96.6,"t":"2025-05-28T04:00:00Z","v":680300,"vw":94.177213},{"c":95.04,"h":97.98,"l":93.62,"n":23756,"o":97.76,"t":"2025-05-29T04:00:00Z","v":1625011,"vw":94.764829},{"c":91.94,"h":94.09,"l":89.7,"n":21453,"o":94.09,"t":"2025-05-30T04:00:00Z","v":1558471,"vw":91.736316},{"c":92.76,"h":93.12,"l":90.66,"n":15349,"o":92.57,"t":"2025-06-02T04:00:00Z","v":745406,"vw":92.443437},{"c":95.51,"h":95.95,"l":91.3947,"n":17020,"o":92.58,"t":"2025-06-03T04:00:00Z","v":1198055,"vw":95.254226},{"c":96.08,"h":97.3,"l":94.5,"n":20467,"o":96.41,"t":"2025-06-04T04:00:00Z","v":1048693,"vw":96.340412},{"c":94.32,"h":97.3,"l":93.49,"n":19515,"o":97.23,"t":"2025-06-05T04:00:00Z","v":872977,"vw":95.051819},{"c":96.1,"h":98.34,"l":95.0232,"n":19417,"o":95.87,"t":"2025-06-06T04:00:00Z","v":844446,"vw":96.62316},{"c":99.46,"h":101.31,"l":97.4993,"n":22192,"o":98.38,"t":"2025-06-09T04:00:00Z","v":1393724,"vw":99.614722},{"c":101.34,"h":101.6,"l":98.85,"n":21481,"o":100.79,"t":"2025-06-10T04:00:00Z","v":1091323,"vw":101.050223},{"c":99.94,"h":102.72,"l":98.64,"n":20998,"o":102.72,"t":"2025-06-11T04:00:00Z","v":1001177,"vw":100.216649},{"c":100,"h":100.32,"l":98,"n":19392,"o":98,"t":"2025-06-12T04:00:00Z","v":1003948,"vw":99.681493},{"c":94.7,"h":97.8,"l":94.2181,"n":27764,"o":96.3,"t":"2025-06-13T04:00:00Z","v":1371692,"vw":95.251474},{"c":98.87,"h":99.31,"l":95.76,"n":25696,"o":96.72,"t":"2025-06-16T04:00:00Z","v":1531625,"vw":98.559089},{"c":97.32,"h":100.6058,"l":97.28,"n":20821,"o":97.65,"t":"2025-06-17T04:00:00Z","v":1128681,"vw":98.172503},{"c":96.97,"h":98.6,"l":96.1041,"n":18334,"o":97.74,"t":"2025-06-18T04:00:00Z","v":1003494,"vw":97.30481},{"c":95.82,"h":98.42,"l":94.3,"n":21110,"o":97.88,"t":"2025-06-20T04:00:00Z","v":1755991,"vw":96.047114},{"c":93.79,"h":97.26,"l":92.39,"n":21886,"o":95.5,"t":"2025-06-23T04:00:00Z","v":1322199,"vw":94.313544},{"c":96.79,"h":96.79,"l":94,"n":25069,"o":94.53,"t":"2025-06-24T04:00:00Z","v":1773354,"vw":96.216584},{"c":97.04,"h":98.38,"l":95.735,"n":16785,"o":97.08,"t":"2025-06-25T04:00:00Z","v":860843,"vw":96.82058},{"c":100.24,"h":100.3,"l":97.54,"n":21802,"o":98.19,"t":"2025-06-26T04:00:00Z","v":1632011,"vw":99.505855},{"c":98.88,"h":101.3029,"l":97.81,"n":17429,"o":100.44,"t":"2025-06-27T04:00:00Z","v":1636367,"vw":99.039861},{"c":100.93,"h":103.03,"l":99.5,"n":23195,"o":99.86,"t":"2025-06-30T04:00:00Z","v":1555832,"vw":101.541078},{"c":100.23,"h":101.9223,"l":97.91,"n":20369,"o":101,"t":"2025-07-01T04:00:00Z","v":1002873,"vw":100.210858},{"c":103.39,"h":104.09,"l":100.055,"n":18686,"o":100.85,"t":"2025-07-02T04:00:00Z","v":1011867,"vw":102.980946},{"c":104.04,"h":104.75,"l":102.76,"n":12178,"o":104.11,"t":"2025-07-03T04:00:00Z","v":698963,"vw":103.97397},{"c":98.7,"h":103.95,"l":98.56,"n":18836,"o":103.04,"t":"2025-07-07T04:00:00Z","v":1011661,"vw":99.639878},{"c":103.34,"h":104.98,"l":99.36,"n":23214,"o":100.22,"t":"2025-07-08T04:00:00Z","v":1327848,"vw":103.419806},{"c":102.68,"h":105.64,"l":102.2,"n":19478,"o":103.06,"t":"2025-07-09T04:00:00Z","v":1022616,"vw":103.29442},{"c":102.87,"h":104.25,"l":101.5,"n":16428,"o":103.69,"t":"2025-07-10T04:00:00Z","v":785833,"vw":103.061599},{"c":101.76,"h":103.305,"l":101.48,"n":13427,"o":101.7,"t":"2025-07-11T04:00:00Z","v":665220,"vw":102.241413},{"c":99,"h":100.67,"l":97.62,"n":18066,"o":100.59,"t":"2025-07-14T04:00:00Z","v":729874,"vw":99.096908},{"c":99.69,"h":103.1088,"l":99.51,"n":16785,"o":100.87,"t":"2025-07-15T04:00:00Z","v":762879,"vw":100.235392},{"c":98.1,"h":98.3,"l":94.2615,"n":23022,"o":98.17,"t":"2025-07-16T04:00:00Z","v":1184453,"vw":97.194246},{"c":98.7,"h":99.215,"l":96,"n":21512,"o":98.56,"t":"2025-07-17T04:00:00Z","v":977979,"vw":98.465653},{"c":96.95,"h":99.5,"l":96.47,"n":16106,"o":99.5,"t":"2025-07-18T04:00:00Z","v":773740,"vw":97.524445},{"c":99.64,"h":100.65,"l":97.285,"n":20614,"o":97.69,"t":"2025-07-21T04:00:00Z","v":1082546,"vw":99.471345},{"c":96.79,"h":99.95,"l":95.225,"n":21546,"o":99.72,"t":"2025-07-22T04:00:00Z","v":988822,"vw":96.692881},{"c":97.17,"h":98.69,"l":96.58,"n":16494,"o":98.31,"t":"2025-07-23T04:00:00Z","v":933952,"vw":97.336524},{"c":98.25,"h":98.36,"l":95.94,"n":19007,"o":97.17,"t":"2025-07-24T04:00:00Z","v":1102724,"vw":97.639032},{"c":99.44,"h":99.49,"l":97.1,"n":17431,"o":98.31,"t":"2025-07-25T04:00:00Z","v":998710,"vw":98.797384},{"c":101.84,"h":104,"l":100.82,"n":23427,"o":100.82,"t":"2025-07-28T04:00:00Z","v":1298258,"vw":102.293256},{"c":100.92,"h":103.78,"l":99.72,"n":19652,"o":102.33,"t":"2025-07-29T04:00:00Z","v":807713,"vw":101.295817},{"c":102.31,"h":103.88,"l":100.6,"n":22509,"o":103.44,"t":"2025-07-30T04:00:00Z","v":1455007,"vw":102.424142},{"c":94.75,"h":100.46,"l":94.35,"n":27923,"o":100,"t":"2025-07-31T04:00:00Z","v":1540395,"vw":95.878151},{"c":94.3,"h":96.41,"l":91.37,"n":28978,"o":91.64,"t":"2025-08-01T04:00:00Z","v":1402957,"vw":94.30335},{"c":97.2,"h":97.29,"l":94.8201,"n":30063,"o":95.73,"t":"2025-08-04T04:00:00Z","v":1646707,"vw":96.785726},{"c":94.75,"h":97.82,"l":93.58,"n":24943,"o":97.82,"t":"2025-08-05T04:00:00Z","v":1278551,"vw":94.926008},{"c":90,"h":93.98,"l":89.4,"n":42894,"o":93.79,"t":"2025-08-06T04:00:00Z","v":2395202,"vw":90.556722},{"c":92.68,"h":94.013,"l":91.615,"n":36494,"o":93.32,"t":"2025-08-07T04:00:00Z","v":2152371,"vw":92.782627},{"c":102.88,"h":104.69,"l":93.5,"n":63949,"o":94.205,"t":"2025-08-08T04:00:00Z","v":3811223,"vw":102.632023},{"c":104.66,"h":106.21,"l":103.735,"n":41533,"o":103.82,"t":"2025-08-11T04:00:00Z","v":2249227,"vw":104.850225},{"c":110.21,"h":110.35,"l":103.53,"n":40275,"o":106.35,"t":"2025-08-12T04:00:00Z","v":1894320,"vw":109.226218},{"c":111.46,"h":113.4654,"l":109.9015,"n":31094,"o":111.51,"t":"2025-08-13T04:00:00Z","v":1549001,"vw":111.335117},{"c":110.03,"h":110.65,"l":108.86,"n":22054,"o":109.73,"t":"2025-08-14T04:00:00Z","v":999133,"vw":109.879014},{"c":106.95,"h":109.57,"l":106.34,"n":22826,"o":109.57,"t":"2025-08-15T04:00:00Z","v":1648198,"vw":107.128434},{"c":108.66,"h":108.84,"l":106.9598,"n":18757,"o":107.05,"t":"2025-08-18T04:00:00Z","v":791858,"vw":108.384384},{"c":107.55,"h":109.0147,"l":107.31,"n":21283,"o":108.92,"t":"2025-08-19T04:00:00Z","v":1026559,"vw":107.821728},{"c":105.93,"h":108.4925,"l":103.605,"n":20149,"o":107.3,"t":"2025-08-20T04:00:00Z","v":1072783,"vw":105.395806},{"c":105.46,"h":106.54,"l":104.5846,"n":14078,"o":104.9,"t":"2025-08-21T04:00:00Z","v":621594,"vw":105.490648},{"c":108.5,"h":112.52,"l":105.525,"n":19720,"o":105.67,"t":"2025-08-22T04:00:00Z","v":915046,"vw":109.335421},{"c":108.32,"h":109.02,"l":107.32,"n":15678,"o":108.76,"t":"2025-08-25T04:00:00Z","v":787644,"vw":108.130632},{"c":108.89,"h":109.77,"l":108.34,"n":15867,"o":108.46,"t":"2025-08-26T04:00:00Z","v":1186158,"vw":109.005087},{"c":107.99,"h":108.55,"l":107.04,"n":15446,"o":108,"t":"2025-08-27T04:00:00Z","v":545317,"vw":107.954749},{"c":109.3,"h":109.765,"l":106.77,"n":17109,"o":108.22,"t":"2025-08-28T04:00:00Z","v":616366,"vw":108.88694},{"c":106,"h":108.265,"l":104.94,"n":22720,"o":108,"t":"2025-08-29T04:00:00Z","v":1080703,"vw":106.234378},{"c":103.9,"h":104.185,"l":101,"n":21919,"o":102.19,"t":"2025-09-02T04:00:00Z","v":919205,"vw":103.210509},{"c":102.66,"h":104.99,"l":101.59,"n":16559,"o":104.28,"t":"2025-09-03T04:00:00Z","v":795810,"vw":102.503535},{"c":101.95,"h":103.79,"l":101.06,"n":25250,"o":101.98,"t":"2025-09-04T04:00:00Z","v":1371940,"vw":102.564656},{"c":104.07,"h":105.16,"l":102.5,"n":20576,"o":103.55,"t":"2025-09-05T04:00:00Z","v":947176,"vw":103.796004},{"c":103.63,"h":105.345,"l":103.25,"n":24208,"o":105.18,"t":"2025-09-08T04:00:00Z","v":997650,"vw":103.915336},{"c":104.21,"h":104.57,"l":102.91,"n":19148,"o":103.78,"t":"2025-09-09T04:00:00Z","v":829710,"vw":103.844848},{"c":106.04,"h":107.49,"l":104.64,"n":27388,"o":105,"t":"2025-09-10T04:00:00Z","v":1196159,"vw":106.026751},{"c":108.25,"h":110.99,"l":107.36,"n":26435,"o":107.36,"t":"2025-09-11T04:00:00Z","v":1264167,"vw":108.645879},{"c":110.98,"h":112.64,"l":107.55,"n":30621,"o":108.19,"t":"2025-09-12T04:00:00Z","v":1544730,"vw":110.942328},{"c":116.37,"h":117.37,"l":111.37,"n":37325,"o":111.37,"t":"2025-09-15T04:00:00Z","v":1896842,"vw":115.686896},{"c":120.58,"h":122.21,"l":116.47,"n":46397,"o":117.48,"t":"2025-09-16T04:00:00Z","v":2451572,"vw":120.069627},{"c":116,"h":121.93,"l":111.9889,"n":35149,"o":118.74,"t":"2025-09-17T04:00:00Z","v":1542418,"vw":115.969333},{"c":123.33,"h":125.7,"l":120.63,"n":36524,"o":122.875,"t":"2025-09-18T04:00:00Z","v":2009572,"vw":123.239315},{"c":122.67,"h":123.385,"l":121.04,"n":27271,"o":121.43,"t":"2025-09-19T04:00:00Z","v":5037313,"vw":122.580534},{"c":130.12,"h":132.38,"l":127,"n":42629,"o":127.15,"t":"2025-09-22T04:00:00Z","v":2477287,"vw":129.997728},{"c":136.73,"h":142.77,"l":135.26,"n":46707,"o":137.595,"t":"2025-09-23T04:00:00Z","v":2998624,"vw":136.920806},{"c":130.96,"h":137.345,"l":130.56,"n":32019,"o":136.52,"t":"2025-09-24T04:00:00Z","v":2078792,"vw":132.070336},{"c":127.93,"h":130.36,"l":126.5917,"n":20665,"o":127.17,"t":"2025-09-25T04:00:00Z","v":1308079,"vw":128.328784},{"c":127.58,"h":129.5599,"l":126.53,"n":22024,"o":127.65,"t":"2025-09-26T04:00:00Z","v":956320,"vw":127.993322},{"c":130.4,"h":132.62,"l":129.695,"n":24686,"o":129.72,"t":"2025-09-29T04:00:00Z","v":1530471,"vw":130.726008},{"c":129.22,"h":131.285,"l":126.08,"n":20678,"o":128.7,"t":"2025-09-30T04:00:00Z","v":934684,"vw":128.801823},{"c":137.24,"h":137.82,"l":127.34,"n":26878,"o":128.07,"t":"2025-10-01T04:00:00Z","v":1183555,"vw":135.805332},{"c":139.83,"h":145,"l":138.53,"n":32265,"o":142.8,"t":"2025-10-02T04:00:00Z","v":1662503,"vw":140.642303},{"c":143.71,"h":147.24,"l":139.96,"n":40587,"o":139.96,"t":"2025-10-03T04:00:00Z","v":2419785,"vw":144.496148},{"c":145.3,"h":150.2061,"l":145.3,"n":28223,"o":146.94,"t":"2025-10-06T04:00:00Z","v":1427116,"vw":146.672639},{"c":135.11,"h":147.86,"l":134,"n":32288,"o":146.69,"t":"2025-10-07T04:00:00Z","v":1490769,"vw":136.668436},{"c":139.12,"h":139.21,"l":134.49,"n":23102,"o":134.65,"t":"2025-10-08T04:00:00Z","v":1217173,"vw":137.970476},{"c":136.6,"h":139.265,"l":135.61,"n":24813,"o":139.265,"t":"2025-10-09T04:00:00Z","v":1271510,"vw":136.918744},{"c":121.34,"h":139.27,"l":121.15,"n":33607,"o":137.52,"t":"2025-10-10T04:00:00Z","v":1568155,"vw":126.623997},{"c":129.45,"h":132.42,"l":127.01,"n":29716,"o":128.51,"t":"2025-10-13T04:00:00Z","v":1552083,"vw":130.579471},{"c":130.38,"h":132.821,"l":124.51,"n":23914,"o":125.06,"t":"2025-10-14T04:00:00Z","v":1215055,"vw":130.46152},{"c":133.08,"h":136.42,"l":132.06,"n":19640,"o":135.41,"t":"2025-10-15T04:00:00Z","v":856151,"vw":133.864284},{"c":135.62,"h":136.8607,"l":131.5352,"n":21157,"o":135.49,"t":"2025-10-16T04:00:00Z","v":878619,"vw":134.288156},{"c":134.01,"h":136.62,"l":132,"n":18792,"o":133,"t":"2025-10-17T04:00:00Z","v":754253,"vw":134.440576},{"c":135.67,"h":138.2,"l":134.9362,"n":13113,"o":136,"t":"2025-10-20T04:00:00Z","v":535769,"vw":136.051678},{"c":134.32,"h":136.39,"l":132.59,"n":15428,"o":135.68,"t":"2025-10-21T04:00:00Z","v":664652,"vw":133.860752},{"c":125.48,"h":133.355,"l":121.7,"n":25614,"o":132.06,"t":"2025-10-22T04:00:00Z","v":1061728,"vw":125.227343},{"c":131.93,"h":133.055,"l":125.3,"n":18402,"o":125.3,"t":"2025-10-23T04:00:00Z","v":1036312,"vw":131.658171},{"c":134.68,"h":137.23,"l":134.04,"n":15673,"o":134.97,"t":"2025-10-24T04:00:00Z","v":496224,"vw":135.267231},{"c":134.3,"h":137.165,"l":132.26,"n":19294,"o":136.64,"t":"2025-10-27T04:00:00Z","v":993999,"vw":134.072012},{"c":130.69,"h":133.28,"l":129.92,"n":15881,"o":132.5,"t":"2025-10-28T04:00:00Z","v":582238,"vw":130.91725},{"c":137.08,"h":139.62,"l":133.82,"n":21536,"o":133.86,"t":"2025-10-29T04:00:00Z","v":1105248,"vw":137.418482},{"c":137.05,"h":139.6,"l":134.1292,"n":20722,"o":135.89,"t":"2025-10-30T04:00:00Z","v":955018,"vw":136.981117},{"c":134.96,"h":138.87,"l":132.66,"n":17411,"o":137.51,"t":"2025-10-31T04:00:00Z","v":802066,"vw":135.168989},{"c":131.71,"h":136.16,"l":130.26,"n":21970,"o":134.99,"t":"2025-11-03T05:00:00Z","v":987846,"vw":132.281943},{"c":129.11,"h":131.16,"l":125.3298,"n":19245,"o":126.5,"t":"2025-11-04T05:00:00Z","v":883262,"vw":129.39633},{"c":135.76,"h":136.34,"l":128.89,"n":26248,"o":128.89,"t":"2025-11-05T05:00:00Z","v":1066902,"vw":134.509115},{"c":131.75,"h":138.99,"l":130.42,"n":32611,"o":136.06,"t":"2025-11-06T05:00:00Z","v":1739803,"vw":132.758336},{"c":139.09,"h":140.17,"l":118.97,"n":37556,"o":118.97,"t":"2025-11-07T05:00:00Z","v":2196349,"vw":133.421801},{"c":141.07,"h":145.05,"l":137.42,"n":25121,"o":145.05,"t":"2025-11-10T05:00:00Z","v":1157683,"vw":140.639257},{"c":133.44,"h":140.7,"l":132.96,"n":18380,"o":140.34,"t":"2025-11-11T05:00:00Z","v":722692,"vw":134.940238},{"c":135.52,"h":137.11,"l":133.58,"n":17982,"o":135.32,"t":"2025-11-12T05:00:00Z","v":789782,"vw":135.311322},{"c":129.73,"h":135,"l":127.39,"n":19115,"o":133.72,"t":"2025-11-13T05:00:00Z","v":687563,"vw":129.708541},{"c":127.92,"h":132.5,"l":121.8576,"n":17195,"o":124.91,"t":"2025-11-14T05:00:00Z","v":775252,"vw":129.076929},{"c":127.3,"h":129.84,"l":125.19,"n":16779,"o":125.34,"t":"2025-11-17T05:00:00Z","v":721513,"vw":127.467529},{"c":124.09,"h":128.53,"l":122.61,"n":17280,"o":126.6,"t":"2025-11-18T05:00:00Z","v":913196,"vw":124.597304},{"c":130.95,"h":132.395,"l":124.77,"n":16135,"o":125.99,"t":"2025-11-19T05:00:00Z","v":782891,"vw":130.588825},{"c":125.28,"h":135.45,"l":124.96,"n":19610,"o":134.76,"t":"2025-11-20T05:00:00Z","v":814831,"vw":128.80438},{"c":127.18,"h":128.69,"l":121.575,"n":16509,"o":124.14,"t":"2025-11-21T05:00:00Z","v":763813,"vw":126.098656},{"c":132.24,"h":133.465,"l":126.565,"n":13477,"o":127.4,"t":"2025-11-24T05:00:00Z","v":581019,"vw":131.816745},{"c":136.99,"h":137.89,"l":129.89,"n":15393,"o":131.79,"t":"2025-11-25T05:00:00Z","v":768024,"vw":135.246161},{"c":140.47,"h":142.55,"l":138,"n":13774,"o":138,"t":"2025-11-26T05:00:00Z","v":510060,"vw":140.77624},{"c":143.16,"h":143.48,"l":140.6,"n":7916,"o":140.9,"t":"2025-11-28T05:00:00Z","v":308127,"vw":142.705491},{"c":147,"h":147.85,"l":141.645,"n":18192,"o":143.63,"t":"2025-12-01T05:00:00Z","v":749047,"vw":146.230451},{"c":154.01,"h":155.605,"l":149.51,"n":19323,"o":149.94,"t":"2025-12-02T05:00:00Z","v":898555,"vw":152.967208},{"c":158.12,"h":161.4925,"l":152.195,"n":22854,"o":154.64,"t":"2025-12-03T05:00:00Z","v":1290027,"vw":158.201223},{"c":159.45,"h":160.54,"l":155.29,"n":14794,"o":156.29,"t":"2025-12-04T05:00:00Z","v":517125,"vw":159.302219},{"c":157.4,"h":161.27,"l":156.28,"n":16751,"o":161.27,"t":"2025-12-05T05:00:00Z","v":649733,"vw":157.590538},{"c":160.51,"h":161.07,"l":157.06,"n":15601,"o":158.71,"t":"2025-12-08T05:00:00Z","v":484064,"vw":159.481687},{"c":162.61,"h":164.31,"l":156.89,"n":20923,"o":158.16,"t":"2025-12-09T05:00:00Z","v":1137408,"vw":161.767808},{"c":168.37,"h":171.32,"l":162.49,"n":24993,"o":162.85,"t":"2025-12-10T05:00:00Z","v":1098135,"vw":167.848154},{"c":160.37,"h":165.5,"l":158.2,"n":27094,"o":165.34,"t":"2025-12-11T05:00:00Z","v":1207717,"vw":160.357483},{"c":156.36,"h":161.28,"l":152.44,"n":20572,"o":158.58,"t":"2025-12-12T05:00:00Z","v":948472,"vw":155.584089},{"c":156.02,"h":161.2,"l":155.09,"n":15923,"o":159.37,"t":"2025-12-15T05:00:00Z","v":683297,"vw":156.385954},{"c":154.25,"h":157.61,"l":153.33,"n":12573,"o":156.51,"t":"2025-12-16T05:00:00Z","v":472205,"vw":154.681278},{"c":147.54,"h":155.5,"l":146.79,"n":16318,"o":153.86,"t":"2025-12-17T05:00:00Z","v":689891,"vw":148.747439},{"c":151.73,"h":155.6,"l":149.64,"n":16787,"o":153.46,"t":"2025-12-18T05:00:00Z","v":668967,"vw":152.119477},{"c":156.36,"h":158.21,"l":152.01,"n":17398,"o":152.01,"t":"2025-12-19T05:00:00Z","v":1793210,"vw":156.310313},{"c":159.27,"h":162.7998,"l":157,"n":14838,"o":161.82,"t":"2025-12-22T05:00:00Z","v":530655,"vw":159.630081},{"c":161.13,"h":162.39,"l":157.84,"n":11802,"o":158.52,"t":"2025-12-23T05:00:00Z","v":562689,"vw":160.853611},{"c":161.86,"h":162.572,"l":160.063,"n":5587,"o":161.3,"t":"2025-12-24T05:00:00Z","v":149831,"vw":161.512857},{"c":160.55,"h":162.58,"l":159.4401,"n":8653,"o":162.58,"t":"2025-12-26T05:00:00Z","v":290302,"vw":160.548949},{"c":159.07,"h":160.37,"l":157.19,"n":10937,"o":159.2,"t":"2025-12-29T05:00:00Z","v":382716,"vw":158.607894},{"c":160.01,"h":162.87,"l":157.381,"n":15051,"o":159.66,"t":"2025-12-30T05:00:00Z","v":662768,"vw":160.729281},{"c":157.86,"h":161.8289,"l":156.9903,"n":8923,"o":160.23,"t":"2025-12-31T05:00:00Z","v":457564,"vw":158.403032},{"c":165.87,"h":168.79,"l":161.85,"n":17143,"o":162.6,"t":"2026-01-02T05:00:00Z","v":747829,"vw":165.857219},{"c":178.18,"h":179.92,"l":170.5,"n":23029,"o":171,"t":"2026-01-05T05:00:00Z","v":1166122,"vw":177.281305},{"c":187.26,"h":188.07,"l":179.98,"n":19256,"o":180,"t":"2026-01-06T05:00:00Z","v":898055,"vw":186.205392},{"c":184,"h":187.25,"l":181,"n":15926,"o":182.77,"t":"2026-01-07T05:00:00Z","v":662668,"vw":184.196845},{"c":180.38,"h":183.55,"l":176,"n":14815,"o":183.17,"t":"2026-01-08T05:00:00Z","v":524423,"vw":178.783328},{"c":189.65,"h":190.671,"l":182.18,"n":16686,"o":182.18,"t":"2026-01-09T05:00:00Z","v":806512,"vw":187.971457},{"c":191.03,"h":191.615,"l":187,"n":14905,"o":187.92,"t":"2026-01-12T05:00:00Z","v":625108,"vw":190.062776},{"c":197.44,"h":198.54,"l":189.74,"n":24351,"o":194.02,"t":"2026-01-13T05:00:00Z","v":1117900,"vw":194.732411},{"c":202.21,"h":206.22,"l":194.74,"n":21085,"o":195.51,"t":"2026-01-14T05:00:00Z","v":921921,"vw":201.801396},{"c":217.85,"h":227.07,"l":215.665,"n":29991,"o":219.3,"t":"2026-01-15T05:00:00Z","v":1631120,"vw":221.658408},{"c":220.26,"h":223.57,"l":214.44,"n":22628,"o":220.93,"t":"2026-01-16T05:00:00Z","v":931527,"vw":220.202591},{"c":216.16,"h":222,"l":214.36,"n":21912,"o":217,"t":"2026-01-20T05:00:00Z","v":941372,"vw":217.809245},{"c":216.58,"h":219.47,"l":212.75,"n":22490,"o":217.77,"t":"2026-01-21T05:00:00Z","v":891784,"vw":216.034236},{"c":211.8,"h":224.4,"l":211.2501,"n":21690,"o":224.21,"t":"2026-01-22T05:00:00Z","v":890776,"vw":213.418641},{"c":211.88,"h":212.1125,"l":204.71,"n":16161,"o":210.26,"t":"2026-01-23T05:00:00Z","v":613029,"vw":209.891426},{"c":206.74,"h":209.495,"l":201.72,"n":23849,"o":209.2,"t":"2026-01-26T05:00:00Z","v":1117092,"vw":205.188262},{"c":208.46,"h":210,"l":205.3,"n":16451,"o":209.08,"t":"2026-01-27T05:00:00Z","v":681190,"vw":208.369103},{"c":213.7,"h":217.26,"l":208.46,"n":16756,"o":217.26,"t":"2026-01-28T05:00:00Z","v":774972,"vw":212.631372},{"c":213.12,"h":217.51,"l":204.94,"n":16206,"o":213.14,"t":"2026-01-29T05:00:00Z","v":662511,"vw":212.009837},{"c":202.05,"h":216.01,"l":200.3701,"n":23172,"o":208.58,"t":"2026-01-30T05:00:00Z","v":1233349,"vw":203.650345},{"c":202.43,"h":205.61,"l":195.3129,"n":20185,"o":198.94,"t":"2026-02-02T05:00:00Z","v":854411,"vw":201.983829},{"c":199.94,"h":208.75,"l":194.28,"n":19998,"o":208.75,"t":"2026-02-03T05:00:00Z","v":707051,"vw":199.659585},{"c":188.6,"h":202.4415,"l":180.18,"n":26919,"o":199.76,"t":"2026-02-04T05:00:00Z","v":1203892,"vw":187.457213},{"c":188.86,"h":194.85,"l":185.27,"n":21647,"o":186.65,"t":"2026-02-05T05:00:00Z","v":860118,"vw":189.39531},{"c":208.5,"h":209.17,"l":194.305,"n":21186,"o":195,"t":"2026-02-06T05:00:00Z","v":1036817,"vw":207.42625},{"c":214.08,"h":214.45,"l":206.46,"n":18159,"o":207.7,"t":"2026-02-09T05:00:00Z","v":750155,"vw":212.367174},{"c":217.71,"h":221.04,"l":213.55,"n":20550,"o":215.98,"t":"2026-02-10T05:00:00Z","v":758548,"vw":218.176388},{"c":222.42,"h":229.87,"l":217.92,"n":20823,"o":220,"t":"2026-02-11T05:00:00Z","v":909924,"vw":223.149186},{"c":214.71,"h":225.96,"l":213.006,"n":21620,"o":224,"t":"2026-02-12T05:00:00Z","v":901390,"vw":218.25291},{"c":217.23,"h":225,"l":214.03,"n":29041,"o":215.24,"t":"2026-02-13T05:00:00Z","v":1858872,"vw":219.663818},{"c":220.29,"h":222,"l":212.615,"n":21982,"o":218.45,"t":"2026-02-17T05:00:00Z","v":977933,"vw":219.155972},{"c":220,"h":222.89,"l":214.8,"n":23535,"o":220.41,"t":"2026-02-18T05:00:00Z","v":1070166,"vw":221.038746},{"c":225.33,"h":226.16,"l":213.49,"n":28738,"o":215.75,"t":"2026-02-19T05:00:00Z","v":1444047,"vw":221.988988},{"c":216.41,"h":232.49,"l":208.49,"n":41415,"o":226.9,"t":"2026-02-20T05:00:00Z","v":2397694,"vw":215.526117},{"c":213.24,"h":213.97,"l":204.07,"n":21452,"o":211.07,"t":"2026-02-23T05:00:00Z","v":914047,"vw":210.093894},{"c":224.18,"h":225.8799,"l":213,"n":22806,"o":215.5,"t":"2026-02-24T05:00:00Z","v":1005971,"vw":222.934907},{"c":225.22,"h":229.56,"l":220.07,"n":23510,"o":228.66,"t":"2026-02-25T05:00:00Z","v":1123994,"vw":225.018949},{"c":217.88,"h":226.97,"l":207.3325,"n":20829,"o":223.97,"t":"2026-02-26T05:00:00Z","v":1004783,"vw":215.678166},{"c":215.89,"h":217.04,"l":208,"n":20771,"o":212.49,"t":"2026-02-27T05:00:00Z","v":1365389,"vw":214.690976},{"c":218.05,"h":218.15,"l":211.35,"n":18532,"o":212.99,"t":"2026-03-02T05:00:00Z","v":732339,"vw":215.934869},{"c":207.5,"h":210.77,"l":201.47,"n":16909,"o":208.41,"t":"2026-03-03T05:00:00Z","v":568647,"vw":207.12085},{"c":209.04,"h":213.495,"l":206.015,"n":16487,"o":213.14,"t":"2026-03-04T05:00:00Z","v":635892,"vw":209.055005},{"c":196.89,"h":210.83,"l":191.3,"n":24279,"o":206.57,"t":"2026-03-05T05:00:00Z","v":1015759,"vw":196.497691},{"c":179.72,"h":191.77,"l":176.6219,"n":29954,"o":189.49,"t":"2026-03-06T05:00:00Z","v":1277429,"vw":183.31538},{"c":191.66,"h":191.73,"l":175.49,"n":20532,"o":177.19,"t":"2026-03-09T04:00:00Z","v":743135,"vw":184.519412},{"c":193.82,"h":200.975,"l":192.05,"n":20465,"o":192.85,"t":"2026-03-10T04:00:00Z","v":749857,"vw":195.985486},{"c":192.74,"h":196.865,"l":191.005,"n":16183,"o":191.88,"t":"2026-03-11T04:00:00Z","v":744804,"vw":192.752287},{"c":184.59,"h":189.985,"l":182.16,"n":18506,"o":188.3,"t":"2026-03-12T04:00:00Z","v":676255,"vw":185.559291},{"c":189.53,"h":191.8699,"l":186.345,"n":15792,"o":186.92,"t":"2026-03-13T04:00:00Z","v":664275,"vw":189.162677},{"c":194.64,"h":199.23,"l":193.363,"n":20132,"o":194.84,"t":"2026-03-16T04:00:00Z","v":887270,"vw":195.220906},{"c":196.61,"h":201.31,"l":193.7,"n":17375,"o":197.56,"t":"2026-03-17T04:00:00Z","v":683482,"vw":196.930099},{"c":201.88,"h":202.35,"l":194.6579,"n":18007,"o":198.3,"t":"2026-03-18T04:00:00Z","v":786502,"vw":200.411693},{"c":209.46,"h":209.79,"l":191.205,"n":18324,"o":193.57,"t":"2026-03-19T04:00:00Z","v":787959,"vw":205.891694},{"c":200.17,"h":210.6,"l":197.69,"n":18244,"o":206.98,"t":"2026-03-20T04:00:00Z","v":1110459,"vw":201.074276},{"c":209.79,"h":213.87,"l":205,"n":17500,"o":205.59,"t":"2026-03-23T04:00:00Z","v":634322,"vw":210.372057},{"c":219.46,"h":223.2,"l":205.23,"n":19344,"o":206.66,"t":"2026-03-24T04:00:00Z","v":732314,"vw":218.936388},{"c":221.04,"h":223.25,"l":210.58,"n":17690,"o":221.5,"t":"2026-03-25T04:00:00Z","v":627233,"vw":218.975413},{"c":204.75,"h":216.23,"l":204.25,"n":17628,"o":215.16,"t":"2026-03-26T04:00:00Z","v":685001,"vw":209.775876},{"c":204.23,"h":207.8,"l":200.54,"n":15392,"o":202.68,"t":"2026-03-27T04:00:00Z","v":508919,"vw":204.212112},{"c":189.27,"h":207.48,"l":188.28,"n":21416,"o":207.43,"t":"2026-03-30T04:00:00Z","v":901578,"vw":192.644302},{"c":205.07,"h":205.29,"l":193.6,"n":20231,"o":193.66,"t":"2026-03-31T04:00:00Z","v":922528,"vw":200.932647},{"c":211.72,"h":218.05,"l":209.245,"n":19129,"o":210.06,"t":"2026-04-01T04:00:00Z","v":698859,"vw":214.287866},{"c":215.53,"h":218.4899,"l":200.0001,"n":14197,"o":201.32,"t":"2026-04-02T04:00:00Z","v":462138,"vw":212.932598},{"c":221.17,"h":223,"l":212.76,"n":13889,"o":220.69,"t":"2026-04-06T04:00:00Z","v":433601,"vw":219.574852},{"c":219.11,"h":224.8395,"l":214.865,"n":17686,"o":219.65,"t":"2026-04-07T04:00:00Z","v":582369,"vw":218.611275},{"c":240.49,"h":240.84,"l":230,"n":25210,"o":237.14,"t":"2026-04-08T04:00:00Z","v":1006681,"vw":237.536037},{"c":246.96,"h":249.59,"l":239.52,"n":16967,"o":240,"t":"2026-04-09T04:00:00Z","v":589364,"vw":246.847647},{"c":257.14,"h":258.99,"l":250,"n":20756,"o":251.9,"t":"2026-04-10T04:00:00Z","v":902974,"vw":256.490054},{"c":252.61,"h":256.72,"l":249.01,"n":19705,"o":254.29,"t":"2026-04-13T04:00:00Z","v":804959,"vw":252.127936},{"c":261.59,"h":263.39,"l":253.03,"n":24145,"o":259,"t":"2026-04-14T04:00:00Z","v":890677,"vw":260.591804},{"c":258.9,"h":262,"l":249.54,"n":18598,"o":259.2,"t":"2026-04-15T04:00:00Z","v":617064,"vw":256.357608},{"c":267.15,"h":288,"l":265.22,"n":27905,"o":288,"t":"2026-04-16T04:00:00Z","v":1206667,"vw":270.622893},{"c":290.76,"h":294.04,"l":278.72,"n":29191,"o":283.33,"t":"2026-04-17T04:00:00Z","v":1232630,"vw":287.781503},{"c":295.09,"h":296.165,"l":288.03,"n":24125,"o":295,"t":"2026-04-20T04:00:00Z","v":763023,"vw":293.56388},{"c":290.11,"h":301,"l":288.36,"n":28287,"o":292.78,"t":"2026-04-21T04:00:00Z","v":1178830,"vw":292.644559},{"c":297.34,"h":298.609,"l":288,"n":20825,"o":297.56,"t":"2026-04-22T04:00:00Z","v":886715,"vw":293.910065},{"c":292.31,"h":300,"l":284.4,"n":26767,"o":296.84,"t":"2026-04-23T04:00:00Z","v":999765,"vw":292.277778},{"c":307.86,"h":316,"l":297.74,"n":29546,"o":303.99,"t":"2026-04-24T04:00:00Z","v":1128574,"vw":307.823628},{"c":298.28,"h":310.7,"l":290,"n":26009,"o":307.83,"t":"2026-04-27T04:00:00Z","v":961143,"vw":297.259778},{"c":282.39,"h":288.24,"l":274.97,"n":29556,"o":279.5,"t":"2026-04-28T04:00:00Z","v":1044767,"vw":280.858264},{"c":284.34,"h":287.5,"l":279.23,"n":18209,"o":286.5,"t":"2026-04-29T04:00:00Z","v":605350,"vw":282.60584},{"c":295.06,"h":296.41,"l":280.87,"n":19599,"o":292.31,"t":"2026-04-30T04:00:00Z","v":935516,"vw":293.390025},{"c":292.92,"h":298.99,"l":287.955,"n":19548,"o":291,"t":"2026-05-01T04:00:00Z","v":643438,"vw":292.894018},{"c":299.55,"h":303.13,"l":295.06,"n":23529,"o":297,"t":"2026-05-04T04:00:00Z","v":754713,"vw":299.227778},{"c":305,"h":309.7,"l":298.42,"n":30650,"o":305,"t":"2026-05-05T04:00:00Z","v":1296933,"vw":305.183041},{"c":294.05,"h":304.36,"l":286,"n":38722,"o":287.5,"t":"2026-05-06T04:00:00Z","v":1871148,"vw":292.64775},{"c":274.17,"h":295.49,"l":273.46,"n":30543,"o":295.49,"t":"2026-05-07T04:00:00Z","v":1177196,"vw":278.787267},{"c":284.67,"h":288,"l":281.36,"n":19643,"o":282.4,"t":"2026-05-08T04:00:00Z","v":763177,"vw":284.939543},{"c":287.52,"h":290.3325,"l":280.25,"n":22320,"o":283.85,"t":"2026-05-11T04:00:00Z","v":753115,"vw":286.72968},{"c":277.94,"h":283.135,"l":266.52,"n":29441,"o":277,"t":"2026-05-12T04:00:00Z","v":1164674,"vw":273.863974},{"c":276.97,"h":285.73,"l":269.13,"n":26972,"o":285.73,"t":"2026-05-13T04:00:00Z","v":1102854,"vw":275.202188},{"c":277.28,"h":285.82,"l":275.37,"n":19388,"o":279.55,"t":"2026-05-14T04:00:00Z","v":668241,"vw":278.551484},{"c":271.77,"h":274.39,"l":263.4,"n":26783,"o":267.32,"t":"2026-05-15T04:00:00Z","v":982924,"vw":271.526104},{"c":254.53,"h":269.16,"l":250.59,"n":34242,"o":267,"t":"2026-05-18T04:00:00Z","v":1409279,"vw":255.264102},{"c":248.08,"h":251.28,"l":238.12,"n":39694,"o":248.48,"t":"2026-05-19T04:00:00Z","v":4993680,"vw":245.50846},{"c":263.12,"h":263.7,"l":252.3,"n":33385,"o":252.3,"t":"2026-05-20T04:00:00Z","v":1811270,"vw":259.821061},{"c":261.45,"h":264.61,"l":257.625,"n":19635,"o":260.25,"t":"2026-05-21T04:00:00Z","v":796376,"vw":261.056746},{"c":262.25,"h":266.46,"l":257.85,"n":19052,"o":264.84,"t":"2026-05-22T04:00:00Z","v":813775,"vw":262.989685},{"c":274.17,"h":277,"l":264.1875,"n":23258,"o":274.02,"t":"2026-05-26T04:00:00Z","v":1086311,"vw":273.016632},{"c":266.89,"h":284.69,"l":261.86,"n":23731,"o":284.69,"t":"2026-05-27T04:00:00Z","v":1060873,"vw":266.413134},{"c":258.81,"h":266.23,"l":252.575,"n":24602,"o":266.17,"t":"2026-05-28T04:00:00Z","v":968286,"vw":259.626335},{"c":258.24,"h":266.1,"l":255.56,"n":20246,"o":260.8,"t":"2026-05-29T04:00:00Z","v":1121680,"vw":258.348144},{"c":255.71,"h":262.96,"l":250.26,"n":23916,"o":253.08,"t":"2026-06-01T04:00:00Z","v":926919,"vw":254.619592},{"c":278.02,"h":278.74,"l":261.68,"n":36481,"o":262.87,"t":"2026-06-02T04:00:00Z","v":1970399,"vw":275.648226},{"c":279.98,"h":285.03,"l":273.38,"n":26727,"o":280,"t":"2026-06-03T04:00:00Z","v":1114173,"vw":280.098141},{"c":274.76,"h":280.59,"l":264.46,"n":21073,"o":269.16,"t":"2026-06-04T04:00:00Z","v":784805,"vw":274.009102},{"c":253.24,"h":270.02,"l":250.215,"n":27258,"o":269.14,"t":"2026-06-05T04:00:00Z","v":1102532,"vw":258.886154},{"c":268.99,"h":273.185,"l":262.0065,"n":26337,"o":266.14,"t":"2026-06-08T04:00:00Z","v":1310646,"vw":268.79353},{"c":274.03,"h":294.96,"l":256.09,"n":29467,"o":290,"t":"2026-06-09T04:00:00Z","v":1245529,"vw":277.291017},{"c":269.33,"h":290,"l":268.11,"n":26751,"o":273.57,"t":"2026-06-10T04:00:00Z","v":1198101,"vw":274.654156},{"c":303.53,"h":303.8,"l":280.0201,"n":30110,"o":282.56,"t":"2026-06-11T04:00:00Z","v":1360461,"vw":293.993995},{"c":323.88,"h":326.96,"l":301.87,"n":37684,"o":306.37,"t":"2026-06-12T04:00:00Z","v":1811172,"vw":319.866096},{"c":335.96,"h":348.76,"l":332.65,"n":34564,"o":340,"t":"2026-06-15T04:00:00Z","v":1512870,"vw":338.171335},{"c":316.15,"h":341.5,"l":316.02,"n":29075,"o":332.85,"t":"2026-06-16T04:00:00Z","v":1159866,"vw":324.374782},{"c":318.92,"h":337.645,"l":318.86,"n":26334,"o":330,"t":"2026-06-17T04:00:00Z","v":854798,"vw":325.821868},{"c":333.76,"h":344.36,"l":332.16,"n":29917,"o":338,"t":"2026-06-18T04:00:00Z","v":1799067,"vw":334.982127},{"c":347.87,"h":349.375,"l":337,"n":30470,"o":346.5,"t":"2026-06-22T04:00:00Z","v":1235008,"vw":343.767515},{"c":315.88,"h":323.635,"l":308.69,"n":33562,"o":320.61,"t":"2026-06-23T04:00:00Z","v":1200867,"vw":316.080951},{"c":322.24,"h":322.3,"l":308.2301,"n":37945,"o":316.01,"t":"2026-06-24T04:00:00Z","v":1327290,"vw":316.986257},{"c":344.24,"h":353.18,"l":326.58,"n":37347,"o":342.34,"t":"2026-06-25T04:00:00Z","v":1800855,"vw":340.952964},{"c":323.92,"h":331.58,"l":313.19,"n":39068,"o":331,"t":"2026-06-26T04:00:00Z","v":2394859,"vw":322.481212},{"c":351.45,"h":351.72,"l":312.23,"n":36856,"o":321.53,"t":"2026-06-29T04:00:00Z","v":1639743,"vw":340.266583},{"c":378.45,"h":386.46,"l":351.44,"n":54674,"o":355.36,"t":"2026-06-30T04:00:00Z","v":2512875,"vw":378.637451},{"c":351.36,"h":359.76,"l":345,"n":40812,"o":357.87,"t":"2026-07-01T04:00:00Z","v":1534449,"vw":351.664674},{"c":307.58,"h":351.8,"l":296.55,"n":53313,"o":348.72,"t":"2026-07-02T04:00:00Z","v":1969340,"vw":310.887437},{"c":303.86,"h":320.2398,"l":299.13,"n":30188,"o":318.33,"t":"2026-07-06T04:00:00Z","v":973906,"vw":307.352288},{"c":279.93,"h":292,"l":268.54,"n":39013,"o":285.55,"t":"2026-07-07T04:00:00Z","v":1500625,"vw":278.695723},{"c":291.45,"h":295.39,"l":275.11,"n":35594,"o":277.76,"t":"2026-07-08T04:00:00Z","v":1375232,"vw":288.097846},{"c":317.02,"h":333.535,"l":313.63,"n":38456,"o":313.63,"t":"2026-07-09T04:00:00Z","v":1767022,"vw":323.757247},{"c":321.44,"h":325.68,"l":307.31,"n":22273,"o":308.85,"t":"2026-07-10T04:00:00Z","v":904734,"vw":320.956189},{"c":304.21,"h":316.97,"l":300,"n":26247,"o":311.79,"t":"2026-07-13T04:00:00Z","v":1135832,"vw":304.760113},{"c":319.32,"h":327.49,"l":314.28,"n":26481,"o":324.56,"t":"2026-07-14T04:00:00Z","v":1052399,"vw":320.617481},{"c":304.73,"h":327.5,"l":293.8773,"n":27481,"o":326.295,"t":"2026-07-15T04:00:00Z","v":1004906,"vw":306.440223},{"c":281.61,"h":298.39,"l":278.0101,"n":29022,"o":291.46,"t":"2026-07-16T04:00:00Z","v":1098527,"vw":284.249537},{"c":279.85,"h":285.94,"l":257.82,"n":29012,"o":265,"t":"2026-07-17T04:00:00Z","v":1383710,"vw":274.688819},{"c":278.54,"h":290.84,"l":275.9,"n":19233,"o":286.51,"t":"2026-07-20T04:00:00Z","v":707090,"vw":280.71872},{"c":299.05,"h":302.83,"l":287.74,"n":20458,"o":295.33,"t":"2026-07-21T04:00:00Z","v":840498,"vw":297.801977},{"c":295.25,"h":298.8,"l":287.895,"n":16278,"o":288.4,"t":"2026-07-22T04:00:00Z","v":733466,"vw":295.315176},{"c":291.27,"h":303.64,"l":287.5801,"n":19996,"o":293.22,"t":"2026-07-23T04:00:00Z","v":857261,"vw":292.63353},{"c":272.62,"h":287.725,"l":267.24,"n":20461,"o":285.35,"t":"2026-07-24T04:00:00Z","v":828966,"vw":274.920571},{"c":262.33,"h":276.73,"l":250.4574,"n":25042,"o":273.23,"t":"2026-07-27T04:00:00Z","v":1048808,"vw":258.674252},{"c":241.89,"h":250,"l":229.03,"n":31369,"o":250,"t":"2026-07-28T04:00:00Z","v":1358573,"vw":237.999152},{"c":218.31,"h":237.38,"l":215.0701,"n":40865,"o":232.84,"t":"2026-07-29T04:00:00Z","v":2072447,"vw":222.655068},{"c":250.52,"h":255,"l":238.01,"n":36897,"o":238.49,"t":"2026-07-30T04:00:00Z","v":1475097,"vw":248.656437},{"c":258.58,"h":273.17,"l":252.42,"n":30509,"o":261,"t":"2026-07-31T04:00:00Z","v":1514560,"vw":259.476927},{"c":268.49,"h":272.81,"l":245.53,"n":24636,"o":248.23,"t":"2026-08-03T04:00:00Z","v":888008,"vw":267.04828},{"c":287.6,"h":293.15,"l":282.17,"n":30314,"o":282.98,"t":"2026-08-04T04:00:00Z","v":1202755,"vw":288.249647},{"c":276,"h":295.11,"l":275.01,"n":27807,"o":284.37,"t":"2026-08-05T04:00:00Z","v":1042378,"vw":283.31402},{"c":268.7,"h":280.23,"l":260.1,"n":36480,"o":266.43,"t":"2026-08-06T04:00:00Z","v":1591111,"vw":271.043692},{"c":308.3,"h":314.22,"l":295,"n":44862,"o":300,"t":"2026-08-07T04:00:00Z","v":2094776,"vw":306.032516},{"c":291.35,"h":316,"l":291.045,"n":29676,"o":316,"t":"2026-08-10T04:00:00Z","v":1167028,"vw":297.88828},{"c":319.79,"h":320.32,"l":295.98,"n":30620,"o":301.25,"t":"2026-08-11T04:00:00Z","v":1173980,"vw":313.26399},{"c":337.35,"h":343.58,"l":332.505,"n":33830,"o":333.13,"t":"2026-08-12T04:00:00Z","v":1357291,"vw":337.84644},{"c":337.82,"h":342.8,"l":327.225,"n":26968,"o":334.57,"t":"2026-08-13T04:00:00Z","v":934449,"vw":337.956603},{"c":331.71,"h":346.9,"l":330.985,"n":27737,"o":337.2,"t":"2026-08-14T04:00:00Z","v":1075390,"vw":335.110389},{"c":351.16,"h":353.8362,"l":336.87,"n":33638,"o":342.1,"t":"2026-08-17T04:00:00Z","v":1240455,"vw":348.778605},{"c":315.42,"h":335.58,"l":310.22,"n":36186,"o":332.4,"t":"2026-08-18T04:00:00Z","v":1363321,"vw":317.802831},{"c":299.5,"h":319.46,"l":292.53,"n":32951,"o":317.05,"t":"2026-08-19T04:00:00Z","v":1159019,"vw":299.712849},{"c":298.84,"h":306.62,"l":292.35,"n":18552,"o":296,"t":"2026-08-20T04:00:00Z","v":603049,"vw":299.016879},{"c":293.33,"h":303.765,"l":286.485,"n":26775,"o":303,"t":"2026-08-21T04:00:00Z","v":805172,"vw":292.476747},{"c":282.91,"h":285.25,"l":274.6625,"n":22988,"o":284.85,"t":"2026-08-24T04:00:00Z","v":714411,"vw":280.598898},{"c":291.62,"h":294.69,"l":283.6,"n":22571,"o":289.76,"t":"2026-08-25T04:00:00Z","v":884663,"vw":289.335219},{"c":291.88,"h":294.9,"l":285.525,"n":20693,"o":291.62,"t":"2026-08-26T04:00:00Z","v":691404,"vw":290.402148},{"c":292.62,"h":305.735,"l":289.23,"n":21185,"o":301.52,"t":"2026-08-27T04:00:00Z","v":804018,"vw":295.46156},{"c":270.79,"h":290.77,"l":270.33,"n":26995,"o":289.51,"t":"2026-08-28T04:00:00Z","v":1083986,"vw":275.562625},{"c":267.21,"h":276.66,"l":265.45,"n":26412,"o":276.66,"t":"2026-08-31T04:00:00Z","v":835553,"vw":267.904329},{"c":256.37,"h":263.98,"l":253.4,"n":24484,"o":263.69,"t":"2026-09-01T04:00:00Z","v":750216,"vw":256.233471},{"c":254.55,"h":259.01,"l":251.055,"n":22879,"o":256.67,"t":"2026-09-02T04:00:00Z","v":767194,"vw":255.372575},{"c":252.46,"h":256.27,"l":244.463,"n":25202,"o":249.77,"t":"2026-09-03T04:00:00Z","v":856884,"vw":252.148763},{"c":268.01,"h":270,"l":257.705,"n":22770,"o":259.01,"t":"2026-09-04T04:00:00Z","v":722378,"vw":266.68874},{"c":281.11,"h":284.235,"l":271.63,"n":33058,"o":271.63,"t":"2026-09-08T04:00:00Z","v":1324490,"vw":280.847262},{"c":278.4,"h":288.625,"l":277.537,"n":22600,"o":278.97,"t":"2026-09-09T04:00:00Z","v":693713,"vw":280.696499},{"c":268.92,"h":274.46,"l":266.6,"n":18702,"o":270.11,"t":"2026-09-10T04:00:00Z","v":736185,"vw":270.090025},{"c":281.26,"h":282.08,"l":272,"n":21281,"o":274,"t":"2026-09-11T04:00:00Z","v":796855,"vw":279.144871},{"c":250.13,"h":263.51,"l":249.26,"n":27520,"o":256.41,"t":"2026-09-14T04:00:00Z","v":839054,"vw":253.679584},{"c":244.16,"h":255,"l":240.01,"n":28038,"o":255,"t":"2026-09-15T04:00:00Z","v":1840015,"vw":243.174402},{"c":243.64,"h":254.98,"l":240.2,"n":20058,"o":252.37,"t":"2026-09-16T04:00:00Z","v":566447,"vw":246.013551},{"c":250.03,"h":256.55,"l":249.09,"n":20872,"o":254.26,"t":"2026-09-17T04:00:00Z","v":626156,"vw":250.652203},{"c":263.43,"h":266.45,"l":253.3028,"n":26807,"o":256.94,"t":"2026-09-18T04:00:00Z","v":2071913,"vw":262.159452},{"c":275.98,"h":277.14,"l":268.27,"n":26819,"o":272,"t":"2026-09-21T04:00:00Z","v":818334,"vw":274.612968},{"c":283.81,"h":284.76,"l":273.5,"n":23205,"o":273.71,"t":"2026-09-22T04:00:00Z","v":774219,"vw":280.939215},{"c":282.31,"h":286,"l":273.06,"n":23097,"o":281.73,"t":"2026-09-23T04:00:00Z","v":643226,"vw":281.403768},{"c":279.73,"h":281.04,"l":272.26,"n":15047,"o":276.16,"t":"2026-09-24T04:00:00Z","v":458722,"vw":278.31067},{"c":287.64,"h":290,"l":281,"n":16035,"o":281.935,"t":"2026-09-25T04:00:00Z","v":417700,"vw":286.654808},{"c":288.74,"h":292.36,"l":279.66,"n":16305,"o":286.93,"t":"2026-09-28T04:00:00Z","v":396192,"vw":286.757766},{"c":304.69,"h":304.78,"l":295.895,"n":22773,"o":297,"t":"2026-09-29T04:00:00Z","v":652873,"vw":302.096559},{"c":307.82,"h":311,"l":297.9,"n":21798,"o":304.88,"t":"2026-09-30T04:00:00Z","v":757140,"vw":306.589316},{"c":314.88,"h":315.94,"l":306.37,"n":23296,"o":315.94,"t":"2026-10-01T04:00:00Z","v":664910,"vw":311.844782},{"c":327.77,"h":339.035,"l":325.8924,"n":32448,"o":328.89,"t":"2026-10-02T04:00:00Z","v":1020300,"vw":329.849872},{"c":325.41,"h":330,"l":319.72,"n":22826,"o":327.74,"t":"2026-10-05T04:00:00Z","v":796853,"vw":326.0831},{"c":313.71,"h":329.29,"l":311,"n":30395,"o":329.29,"t":"2026-10-06T04:00:00Z","v":1058229,"vw":315.392669},{"c":304.4,"h":306.37,"l":296.01,"n":24980,"o":302.73,"t":"2026-10-07T04:00:00Z","v":934365,"vw":303.04458},{"c":292.67,"h":306.345,"l":288.16,"n":26530,"o":297.04,"t":"2026-10-08T04:00:00Z","v":762633,"vw":294.805566},{"c":294.53,"h":299.22,"l":290,"n":20971,"o":298.77,"t":"2026-10-09T04:00:00Z","v":567500,"vw":294.168135},{"c":273.74,"h":289.87,"l":272.615,"n":32102,"o":289.87,"t":"2026-10-12T04:00:00Z","v":1047871,"vw":276.519514},{"c":263.55,"h":271.92,"l":256.53,"n":33966,"o":266.66,"t":"2026-10-13T04:00:00Z","v":1098967,"vw":262.321976},{"c":241.41,"h":259.1,"l":237.535,"n":43047,"o":256.11,"t":"2026-10-14T04:00:00Z","v":1882793,"vw":244.09493},{"c":231.95,"h":232.16,"l":220.22,"n":37217,"o":228.76,"t":"2026-10-15T04:00:00Z","v":1504616,"vw":226.37295},{"c":220.7,"h":232.85,"l":219.915,"n":30275,"o":229.84,"t":"2026-10-16T04:00:00Z","v":1240461,"vw":223.73904},{"c":226.28,"h":233.15,"l":224.665,"n":24168,"o":232.16,"t":"2026-10-19T04:00:00Z","v":797028,"vw":228.21481},{"c":219.62,"h":225.12,"l":214.6475,"n":30648,"o":220.2,"t":"2026-10-20T04:00:00Z","v":1175592,"vw":220.685747},{"c":222.14,"h":228.98,"l":219.65,"n":29616,"o":226.005,"t":"2026-10-21T04:00:00Z","v":1316356,"vw":222.80712},{"c":198.67,"h":207.89,"l":196.54,"n":41122,"o":205.38,"t":"2026-10-22T04:00:00Z","v":1484335,"vw":199.749599}],"volatilityBars":[{"c":272.83,"h":278.24,"l":272.13,"n":59,"o":272.13,"t":"2026-09-22T08:00:00Z","v":3297,"vw":274.760901},{"c":275,"h":275.2,"l":275,"n":7,"o":275.2,"t":"2026-09-22T11:00:00Z","v":576,"vw":275.035088},{"c":272.31,"h":272.31,"l":272.31,"n":4,"o":272.31,"t":"2026-09-22T13:15:00Z","v":122,"vw":272.31},{"c":275.72,"h":276.66,"l":273.5,"n":893,"o":273.71,"t":"2026-09-22T13:30:00Z","v":34920,"vw":274.815695},{"c":279.57,"h":280.82,"l":274.22,"n":1072,"o":275.06,"t":"2026-09-22T13:45:00Z","v":38530,"vw":278.732452},{"c":279.58,"h":280.41,"l":278.5,"n":589,"o":279.515,"t":"2026-09-22T14:00:00Z","v":17227,"vw":279.533849},{"c":278.56,"h":280.01,"l":277.17,"n":697,"o":279.46,"t":"2026-09-22T14:15:00Z","v":24801,"vw":278.996678},{"c":275.88,"h":278.565,"l":275.475,"n":671,"o":278.55,"t":"2026-09-22T14:30:00Z","v":14686,"vw":277.337783},{"c":275.38,"h":275.7999,"l":274.38,"n":634,"o":275.63,"t":"2026-09-22T14:45:00Z","v":18883,"vw":275.377608},{"c":276.32,"h":276.345,"l":274.57,"n":595,"o":275.26,"t":"2026-09-22T15:00:00Z","v":15504,"vw":275.504366},{"c":276.41,"h":276.7,"l":275.98,"n":498,"o":276.285,"t":"2026-09-22T15:15:00Z","v":28791,"vw":276.337226},{"c":276.72,"h":277.07,"l":276.22,"n":553,"o":276.25,"t":"2026-09-22T15:30:00Z","v":37833,"vw":276.603439},{"c":278.56,"h":278.94,"l":276.9,"n":698,"o":276.98,"t":"2026-09-22T15:45:00Z","v":26713,"vw":277.878805},{"c":278.885,"h":279.215,"l":278,"n":660,"o":278.565,"t":"2026-09-22T16:00:00Z","v":17056,"vw":278.64503},{"c":279.555,"h":280.85,"l":278.1,"n":917,"o":278.6,"t":"2026-09-22T16:15:00Z","v":31968,"vw":279.60324},{"c":281.47,"h":281.47,"l":279.335,"n":486,"o":279.555,"t":"2026-09-22T16:30:00Z","v":14977,"vw":280.223955},{"c":282.64,"h":282.8656,"l":281.29,"n":784,"o":281.355,"t":"2026-09-22T16:45:00Z","v":23501,"vw":282.425621},{"c":281.6899,"h":282.42,"l":281.1,"n":545,"o":282.39,"t":"2026-09-22T17:00:00Z","v":31277,"vw":281.910836},{"c":281.64,"h":281.68,"l":280.91,"n":450,"o":281.23,"t":"2026-09-22T17:15:00Z","v":10197,"vw":281.285547},{"c":281.41,"h":281.76,"l":281.1,"n":495,"o":281.65,"t":"2026-09-22T17:30:00Z","v":12209,"vw":281.425727},{"c":281.66,"h":281.9,"l":281.19,"n":762,"o":281.53,"t":"2026-09-22T17:45:00Z","v":16631,"vw":281.609253},{"c":282.12,"h":282.99,"l":281.29,"n":835,"o":281.545,"t":"2026-09-22T18:00:00Z","v":19068,"vw":282.312404},{"c":282.08,"h":282.48,"l":282.03,"n":278,"o":282.18,"t":"2026-09-22T18:15:00Z","v":5075,"vw":282.241932},{"c":281.39,"h":282.83,"l":281.35,"n":633,"o":282.295,"t":"2026-09-22T18:30:00Z","v":14085,"vw":282.118703},{"c":281.66,"h":281.66,"l":281.05,"n":502,"o":281.27,"t":"2026-09-22T18:45:00Z","v":9379,"vw":281.284133},{"c":282.25,"h":282.32,"l":281.67,"n":790,"o":281.67,"t":"2026-09-22T19:00:00Z","v":18862,"vw":282.037995},{"c":282.64,"h":283,"l":281.98,"n":1083,"o":282.45,"t":"2026-09-22T19:15:00Z","v":22530,"vw":282.434247},{"c":284.09,"h":284.55,"l":282.57,"n":1244,"o":282.59,"t":"2026-09-22T19:30:00Z","v":30970,"vw":283.947467},{"c":283.72,"h":284.76,"l":282.84,"n":3348,"o":284.19,"t":"2026-09-22T19:45:00Z","v":91794,"vw":283.768813},{"c":283.81,"h":283.86,"l":282,"n":70,"o":283.86,"t":"2026-09-22T20:00:00Z","v":117358,"vw":283.801771},{"c":282.5,"h":282.5,"l":282.5,"n":1,"o":282.5,"t":"2026-09-22T21:00:00Z","v":150,"vw":282.5},{"c":282.85,"h":282.94,"l":282.85,"n":5,"o":282.94,"t":"2026-09-22T21:30:00Z","v":335,"vw":282.895},{"c":282.66,"h":282.66,"l":282.66,"n":4,"o":282.66,"t":"2026-09-23T08:00:00Z","v":130,"vw":282.66},{"c":280.8,"h":280.8,"l":280.8,"n":8,"o":280.8,"t":"2026-09-23T11:00:00Z","v":1312,"vw":280.8},{"c":278.47,"h":278.47,"l":278.47,"n":4,"o":278.47,"t":"2026-09-23T11:15:00Z","v":211,"vw":278.47},{"c":279.5,"h":279.51,"l":279.5,"n":17,"o":279.51,"t":"2026-09-23T13:00:00Z","v":424,"vw":279.505},{"c":278.37,"h":282.73,"l":277.9,"n":472,"o":281.73,"t":"2026-09-23T13:30:00Z","v":11326,"vw":280.687911},{"c":277.92,"h":278,"l":275,"n":611,"o":277.98,"t":"2026-09-23T13:45:00Z","v":24207,"vw":276.446913},{"c":275.695,"h":279.01,"l":274.91,"n":743,"o":279.01,"t":"2026-09-23T14:00:00Z","v":26774,"vw":277.136064},{"c":274.78,"h":276.56,"l":273.06,"n":673,"o":275.785,"t":"2026-09-23T14:15:00Z","v":14138,"vw":274.484549},{"c":276.53,"h":276.53,"l":274,"n":631,"o":274.72,"t":"2026-09-23T14:30:00Z","v":26306,"vw":275.293462},{"c":281.47,"h":281.47,"l":276.611,"n":672,"o":276.745,"t":"2026-09-23T14:45:00Z","v":31096,"vw":279.164136},{"c":282.625,"h":282.68,"l":280.7,"n":682,"o":281.175,"t":"2026-09-23T15:00:00Z","v":18724,"vw":281.408116},{"c":282.78,"h":283.535,"l":281.94,"n":753,"o":282.84,"t":"2026-09-23T15:15:00Z","v":15085,"vw":282.726256},{"c":281.54,"h":283.2038,"l":280.465,"n":396,"o":283.2038,"t":"2026-09-23T15:30:00Z","v":8028,"vw":281.256864},{"c":278.91,"h":280.905,"l":278.57,"n":347,"o":280.83,"t":"2026-09-23T15:45:00Z","v":13126,"vw":279.468512},{"c":281.93,"h":281.93,"l":278.05,"n":530,"o":278.6,"t":"2026-09-23T16:00:00Z","v":20128,"vw":279.650415},{"c":283.54,"h":283.67,"l":281.99,"n":867,"o":282.64,"t":"2026-09-23T16:15:00Z","v":30090,"vw":282.656746},{"c":281.94,"h":284.4,"l":281.92,"n":524,"o":283.8,"t":"2026-09-23T16:30:00Z","v":12475,"vw":283.549489},{"c":281.455,"h":281.92,"l":280.72,"n":400,"o":281.92,"t":"2026-09-23T16:45:00Z","v":6940,"vw":281.217844},{"c":280,"h":281.18,"l":278.99,"n":1126,"o":281.09,"t":"2026-09-23T17:00:00Z","v":39016,"vw":280.341236},{"c":281.25,"h":282.175,"l":279.2201,"n":662,"o":280,"t":"2026-09-23T17:15:00Z","v":17851,"vw":280.946723},{"c":283.3775,"h":283.3775,"l":281.81,"n":513,"o":281.81,"t":"2026-09-23T17:30:00Z","v":7727,"vw":282.439903},{"c":284.85,"h":284.93,"l":283.4,"n":808,"o":283.4,"t":"2026-09-23T17:45:00Z","v":19275,"vw":284.431008},{"c":283.23,"h":284.95,"l":283.23,"n":531,"o":284.81,"t":"2026-09-23T18:00:00Z","v":25027,"vw":283.612877},{"c":284.145,"h":284.475,"l":283.7151,"n":309,"o":283.7151,"t":"2026-09-23T18:15:00Z","v":6182,"vw":284.090576},{"c":284.4,"h":284.6,"l":283.51,"n":659,"o":284.11,"t":"2026-09-23T18:30:00Z","v":12259,"vw":284.126385},{"c":285.1,"h":285.23,"l":284.28,"n":478,"o":284.55,"t":"2026-09-23T18:45:00Z","v":6661,"vw":284.85534},{"c":284.495,"h":286,"l":284.405,"n":647,"o":284.87,"t":"2026-09-23T19:00:00Z","v":13735,"vw":284.957634},{"c":284.495,"h":284.69,"l":283.94,"n":406,"o":284.06,"t":"2026-09-23T19:15:00Z","v":7956,"vw":284.285137},{"c":284.83,"h":285.08,"l":284.24,"n":875,"o":284.24,"t":"2026-09-23T19:30:00Z","v":13789,"vw":284.910507},{"c":282.3,"h":284.43,"l":282.065,"n":3728,"o":284.43,"t":"2026-09-23T19:45:00Z","v":90882,"vw":282.735087},{"c":282.31,"h":282.58,"l":282.31,"n":40,"o":282.58,"t":"2026-09-23T20:00:00Z","v":70946,"vw":282.310414},{"c":276.485,"h":276.56,"l":272.26,"n":504,"o":276.16,"t":"2026-09-24T13:30:00Z","v":17913,"vw":274.890462},{"c":277.74,"h":277.825,"l":276.3,"n":457,"o":277.44,"t":"2026-09-24T13:45:00Z","v":9319,"vw":276.823084},{"c":276.945,"h":278.33,"l":276.26,"n":581,"o":277.235,"t":"2026-09-24T14:00:00Z","v":20614,"vw":277.21084},{"c":277.93,"h":277.93,"l":275.7283,"n":264,"o":276.775,"t":"2026-09-24T14:15:00Z","v":10731,"vw":276.641345},{"c":275.63,"h":278.62,"l":275.5,"n":267,"o":277.77,"t":"2026-09-24T14:30:00Z","v":5763,"vw":276.531119},{"c":274.93,"h":275.63,"l":274.035,"n":225,"o":275.63,"t":"2026-09-24T14:45:00Z","v":5501,"vw":274.935931},{"c":274.43,"h":275.772,"l":274.29,"n":187,"o":275.455,"t":"2026-09-24T15:00:00Z","v":3775,"vw":275.111217},{"c":274.465,"h":275.6646,"l":274.25,"n":356,"o":275.08,"t":"2026-09-24T15:15:00Z","v":8946,"vw":274.945359},{"c":275.07,"h":275.7878,"l":274.44,"n":429,"o":274.82,"t":"2026-09-24T15:30:00Z","v":14831,"vw":274.981427},{"c":276.04,"h":276.47,"l":275.04,"n":271,"o":275.49,"t":"2026-09-24T15:45:00Z","v":6152,"vw":275.766608},{"c":275.99,"h":275.99,"l":274.38,"n":375,"o":275.67,"t":"2026-09-24T16:00:00Z","v":7903,"vw":275.129603},{"c":279.5,"h":281.04,"l":276.695,"n":622,"o":276.77,"t":"2026-09-24T16:15:00Z","v":20208,"vw":279.442101},{"c":279.68,"h":280.85,"l":278.313,"n":719,"o":279,"t":"2026-09-24T16:30:00Z","v":28683,"vw":280.059528},{"c":279.38,"h":279.69,"l":278.705,"n":268,"o":278.705,"t":"2026-09-24T16:45:00Z","v":9090,"vw":278.927168},{"c":278.52,"h":280.02,"l":278.52,"n":342,"o":279.47,"t":"2026-09-24T17:00:00Z","v":7334,"vw":279.521135},{"c":277.11,"h":278.385,"l":276.9,"n":528,"o":278.385,"t":"2026-09-24T17:15:00Z","v":18050,"vw":277.676645},{"c":276.5,"h":277.2525,"l":276.2,"n":359,"o":276.88,"t":"2026-09-24T17:30:00Z","v":6133,"vw":276.89802},{"c":276.69,"h":276.925,"l":275.87,"n":353,"o":275.87,"t":"2026-09-24T17:45:00Z","v":7925,"vw":276.5751},{"c":277.32,"h":277.82,"l":276.36,"n":337,"o":277.79,"t":"2026-09-24T18:00:00Z","v":7902,"vw":277.111652},{"c":278.17,"h":278.795,"l":277.33,"n":271,"o":277.78,"t":"2026-09-24T18:15:00Z","v":7936,"vw":277.796198},{"c":278.02,"h":278.685,"l":277.459,"n":392,"o":278.23,"t":"2026-09-24T18:30:00Z","v":8726,"vw":277.937127},{"c":278.955,"h":279.045,"l":278.01,"n":296,"o":278.04,"t":"2026-09-24T18:45:00Z","v":7549,"vw":278.529053},{"c":278.88,"h":279.01,"l":278.6,"n":316,"o":279.005,"t":"2026-09-24T19:00:00Z","v":7713,"vw":278.809953},{"c":278.5,"h":279.23,"l":278.5,"n":411,"o":278.585,"t":"2026-09-24T19:15:00Z","v":6659,"vw":278.985154},{"c":278.045,"h":279.235,"l":277.37,"n":782,"o":278.54,"t":"2026-09-24T19:30:00Z","v":21108,"vw":278.600971},{"c":279.61,"h":280.12,"l":278.13,"n":2639,"o":278.22,"t":"2026-09-24T19:45:00Z","v":71978,"vw":279.125102},{"c":279.73,"h":279.73,"l":279.73,"n":51,"o":279.73,"t":"2026-09-24T20:00:00Z","v":83540,"vw":279.73},{"c":285,"h":285,"l":285,"n":1,"o":285,"t":"2026-09-25T11:00:00Z","v":128,"vw":285},{"c":288.0366,"h":288.0366,"l":288.0366,"n":1,"o":288.0366,"t":"2026-09-25T12:00:00Z","v":500,"vw":288.0366},{"c":284.8,"h":284.8,"l":284.8,"n":1,"o":284.8,"t":"2026-09-25T13:15:00Z","v":100,"vw":284.8},{"c":286.6942,"h":287.98,"l":281,"n":711,"o":281.935,"t":"2026-09-25T13:30:00Z","v":26334,"vw":283.86522},{"c":289.23,"h":289.295,"l":284.27,"n":451,"o":286.05,"t":"2026-09-25T13:45:00Z","v":9942,"vw":286.714893},{"c":285.03,"h":290,"l":285.03,"n":848,"o":289.9784,"t":"2026-09-25T14:00:00Z","v":29631,"vw":287.75466},{"c":284.12,"h":284.92,"l":282.425,"n":485,"o":283.5,"t":"2026-09-25T14:15:00Z","v":12253,"vw":284.265989},{"c":284.535,"h":285.22,"l":283.2,"n":454,"o":283.5,"t":"2026-09-25T14:30:00Z","v":11167,"vw":284.176836},{"c":285.07,"h":286.63,"l":284.57,"n":374,"o":284.57,"t":"2026-09-25T14:45:00Z","v":10317,"vw":285.570346},{"c":284.395,"h":286.87,"l":284,"n":437,"o":285.03,"t":"2026-09-25T15:00:00Z","v":9404,"vw":285.147779},{"c":283.965,"h":284.885,"l":283.46,"n":442,"o":284.18,"t":"2026-09-25T15:15:00Z","v":8598,"vw":284.146188},{"c":284.115,"h":285.48,"l":283.965,"n":285,"o":283.965,"t":"2026-09-25T15:30:00Z","v":5324,"vw":284.60681},{"c":284.995,"h":285.045,"l":283.3,"n":461,"o":284.01,"t":"2026-09-25T15:45:00Z","v":10100,"vw":284.415285},{"c":286.1802,"h":288.13,"l":284.885,"n":532,"o":284.885,"t":"2026-09-25T16:00:00Z","v":14168,"vw":286.314394},{"c":287.13,"h":287.13,"l":285.72,"n":245,"o":286.705,"t":"2026-09-25T16:15:00Z","v":5467,"vw":286.477681},{"c":287.45,"h":287.45,"l":286.1,"n":128,"o":287.25,"t":"2026-09-25T16:30:00Z","v":3006,"vw":286.812185},{"c":286.16,"h":287.13,"l":286.16,"n":216,"o":286.51,"t":"2026-09-25T16:45:00Z","v":4102,"vw":286.632448},{"c":286.72,"h":286.96,"l":286.27,"n":114,"o":286.27,"t":"2026-09-25T17:00:00Z","v":2051,"vw":286.543839},{"c":286.63,"h":286.98,"l":286.47,"n":202,"o":286.47,"t":"2026-09-25T17:15:00Z","v":6940,"vw":286.685934},{"c":286.46,"h":287.01,"l":285.5295,"n":307,"o":287.01,"t":"2026-09-25T17:30:00Z","v":9994,"vw":286.324215},{"c":286.51,"h":286.92,"l":285.96,"n":161,"o":286.785,"t":"2026-09-25T17:45:00Z","v":2806,"vw":286.343804},{"c":285.88,"h":286.53,"l":285.31,"n":355,"o":286.16,"t":"2026-09-25T18:00:00Z","v":6143,"vw":285.811565},{"c":285.98,"h":286.6,"l":285.76,"n":390,"o":285.8,"t":"2026-09-25T18:15:00Z","v":8458,"vw":286.085909},{"c":286.3,"h":286.3,"l":285.3358,"n":302,"o":285.3358,"t":"2026-09-25T18:30:00Z","v":5904,"vw":285.82472},{"c":286.36,"h":286.76,"l":286.26,"n":232,"o":286.415,"t":"2026-09-25T18:45:00Z","v":3584,"vw":286.491744},{"c":287.75,"h":287.85,"l":286.19,"n":332,"o":286.52,"t":"2026-09-25T19:00:00Z","v":6552,"vw":286.777586},{"c":287.195,"h":287.65,"l":286.71,"n":499,"o":287.65,"t":"2026-09-25T19:15:00Z","v":8471,"vw":287.213511},{"c":287.33,"h":287.33,"l":286.23,"n":705,"o":286.95,"t":"2026-09-25T19:30:00Z","v":14384,"vw":286.852835},{"c":287.71,"h":288.25,"l":287.22,"n":2775,"o":287.46,"t":"2026-09-25T19:45:00Z","v":78926,"vw":287.7571},{"c":287.64,"h":287.64,"l":287.63,"n":43,"o":287.63,"t":"2026-09-25T20:00:00Z","v":70056,"vw":287.639964},{"c":287.82,"h":287.82,"l":287.82,"n":5,"o":287.82,"t":"2026-09-25T20:30:00Z","v":200,"vw":287.82},{"c":280,"h":280,"l":279,"n":13,"o":279,"t":"2026-09-28T08:00:00Z","v":905,"vw":279.398204},{"c":278,"h":278,"l":278,"n":4,"o":278,"t":"2026-09-28T10:30:00Z","v":147,"vw":278},{"c":280,"h":280,"l":279.49,"n":11,"o":279.49,"t":"2026-09-28T11:00:00Z","v":441,"vw":279.816265},{"c":281.99,"h":281.99,"l":281.99,"n":6,"o":281.99,"t":"2026-09-28T11:30:00Z","v":248,"vw":281.99},{"c":282,"h":282,"l":282,"n":8,"o":282,"t":"2026-09-28T12:00:00Z","v":542,"vw":282},{"c":283.02,"h":283.02,"l":283.02,"n":3,"o":283.02,"t":"2026-09-28T13:00:00Z","v":102,"vw":283.02},{"c":288.99,"h":288.99,"l":288.74,"n":10,"o":288.74,"t":"2026-09-28T13:15:00Z","v":283,"vw":288.865},{"c":286.21,"h":288.24,"l":284.7,"n":462,"o":286.93,"t":"2026-09-28T13:30:00Z","v":13960,"vw":286.849509},{"c":286.69,"h":286.82,"l":284.33,"n":377,"o":286.21,"t":"2026-09-28T13:45:00Z","v":8818,"vw":285.989783},{"c":282.26,"h":286.62,"l":282.26,"n":514,"o":285.92,"t":"2026-09-28T14:00:00Z","v":9068,"vw":284.948351},{"c":284.53,"h":285.29,"l":283.01,"n":397,"o":283.01,"t":"2026-09-28T14:15:00Z","v":11259,"vw":284.056794},{"c":280.81,"h":284.715,"l":280.81,"n":429,"o":284.53,"t":"2026-09-28T14:30:00Z","v":9222,"vw":282.587285},{"c":281.03,"h":282.52,"l":279.66,"n":571,"o":280.595,"t":"2026-09-28T14:45:00Z","v":17277,"vw":281.277883},{"c":280.64,"h":281.905,"l":280.43,"n":632,"o":280.77,"t":"2026-09-28T15:00:00Z","v":27699,"vw":281.299896},{"c":282.76,"h":282.98,"l":279.82,"n":634,"o":280.74,"t":"2026-09-28T15:15:00Z","v":20949,"vw":281.248054},{"c":283.61,"h":284.84,"l":282.97,"n":403,"o":283.0225,"t":"2026-09-28T15:30:00Z","v":7482,"vw":283.991261},{"c":286.305,"h":286.305,"l":284.17,"n":303,"o":284.17,"t":"2026-09-28T15:45:00Z","v":5211,"vw":285.263793},{"c":286.82,"h":287.47,"l":286.23,"n":283,"o":286.2675,"t":"2026-09-28T16:00:00Z","v":8351,"vw":286.59086},{"c":292.1475,"h":292.36,"l":287.34,"n":527,"o":287.34,"t":"2026-09-28T16:15:00Z","v":9902,"vw":289.491523},{"c":288.8,"h":291.15,"l":288.8,"n":481,"o":290.485,"t":"2026-09-28T16:30:00Z","v":11515,"vw":289.752654},{"c":288.02,"h":289.295,"l":287.38,"n":362,"o":289.295,"t":"2026-09-28T16:45:00Z","v":6924,"vw":288.174177},{"c":290.18,"h":292,"l":287.4796,"n":473,"o":287.905,"t":"2026-09-28T17:00:00Z","v":11269,"vw":289.545748},{"c":289.135,"h":290.545,"l":289.135,"n":332,"o":290.4775,"t":"2026-09-28T17:15:00Z","v":18305,"vw":289.985568},{"c":288.88,"h":290.23,"l":288.29,"n":421,"o":288.72,"t":"2026-09-28T17:30:00Z","v":9303,"vw":289.754725},{"c":288.95,"h":289.81,"l":288.81,"n":265,"o":288.87,"t":"2026-09-28T17:45:00Z","v":7028,"vw":289.118808},{"c":289.135,"h":289.57,"l":288.295,"n":341,"o":289.03,"t":"2026-09-28T18:00:00Z","v":7363,"vw":289.024609},{"c":288.6,"h":289.11,"l":288.0184,"n":141,"o":288.71,"t":"2026-09-28T18:15:00Z","v":2563,"vw":288.58319},{"c":287.7,"h":289.07,"l":287.4,"n":383,"o":288.87,"t":"2026-09-28T18:30:00Z","v":8694,"vw":288.174914},{"c":289.6,"h":289.6,"l":288.13,"n":331,"o":288.34,"t":"2026-09-28T18:45:00Z","v":6224,"vw":288.895813},{"c":288.845,"h":289.55,"l":288.51,"n":447,"o":288.93,"t":"2026-09-28T19:00:00Z","v":7696,"vw":289.070844},{"c":289.02,"h":289.455,"l":288.625,"n":456,"o":288.65,"t":"2026-09-28T19:15:00Z","v":5850,"vw":289.215459},{"c":287.84,"h":289.17,"l":287.84,"n":702,"o":289.02,"t":"2026-09-28T19:30:00Z","v":11069,"vw":288.603414},{"c":288.65,"h":289.18,"l":287.5,"n":2939,"o":287.5,"t":"2026-09-28T19:45:00Z","v":55722,"vw":288.446381},{"c":288.74,"h":288.74,"l":288.53,"n":45,"o":288.53,"t":"2026-09-28T20:00:00Z","v":50360,"vw":288.739553},{"c":292,"h":292,"l":292,"n":8,"o":292,"t":"2026-09-29T11:00:00Z","v":558,"vw":292},{"c":294.4,"h":294.4,"l":294,"n":15,"o":294,"t":"2026-09-29T13:00:00Z","v":808,"vw":294.147904},{"c":295,"h":295,"l":295,"n":25,"o":295,"t":"2026-09-29T13:15:00Z","v":1622,"vw":295},{"c":300.5,"h":302.51,"l":295.895,"n":1236,"o":297,"t":"2026-09-29T13:30:00Z","v":36553,"vw":299.433154},{"c":302,"h":302.14,"l":297.75,"n":843,"o":300,"t":"2026-09-29T13:45:00Z","v":28500,"vw":299.777838},{"c":298.88,"h":303.18,"l":298.45,"n":1036,"o":301.12,"t":"2026-09-29T14:00:00Z","v":20751,"vw":299.783677},{"c":301.75,"h":302.47,"l":297.95,"n":796,"o":298.89,"t":"2026-09-29T14:15:00Z","v":20918,"vw":300.66831},{"c":302.7325,"h":303.37,"l":301.38,"n":844,"o":301.86,"t":"2026-09-29T14:30:00Z","v":20447,"vw":302.491825},{"c":301.6625,"h":303.23,"l":301.14,"n":908,"o":302.44,"t":"2026-09-29T14:45:00Z","v":25976,"vw":302.386829},{"c":301.08,"h":302.2,"l":300.725,"n":536,"o":301.605,"t":"2026-09-29T15:00:00Z","v":13077,"vw":301.326516},{"c":299.15,"h":300.705,"l":298.94,"n":437,"o":300.705,"t":"2026-09-29T15:15:00Z","v":9353,"vw":299.50544},{"c":300.13,"h":300.4375,"l":299.125,"n":560,"o":299.15,"t":"2026-09-29T15:30:00Z","v":9827,"vw":299.852862},{"c":300.59,"h":301.3,"l":299.81,"n":387,"o":300.49,"t":"2026-09-29T15:45:00Z","v":8645,"vw":300.425461},{"c":299.3,"h":300.46,"l":299.3,"n":290,"o":300.46,"t":"2026-09-29T16:00:00Z","v":4937,"vw":299.909054},{"c":300.05,"h":300.05,"l":298.115,"n":458,"o":298.915,"t":"2026-09-29T16:15:00Z","v":14274,"vw":299.11467},{"c":298.535,"h":299.69,"l":298.3,"n":451,"o":299.69,"t":"2026-09-29T16:30:00Z","v":10643,"vw":299.015639},{"c":298.39,"h":298.98,"l":297.82,"n":409,"o":298.51,"t":"2026-09-29T16:45:00Z","v":6928,"vw":298.390902},{"c":299.4925,"h":299.96,"l":298.32,"n":339,"o":298.345,"t":"2026-09-29T17:00:00Z","v":11628,"vw":299.471859},{"c":299.575,"h":299.625,"l":298.9,"n":377,"o":299.05,"t":"2026-09-29T17:15:00Z","v":6461,"vw":299.269526},{"c":299.82,"h":300,"l":299.23,"n":445,"o":299.8,"t":"2026-09-29T17:30:00Z","v":7676,"vw":299.647684},{"c":298.805,"h":300,"l":298.63,"n":474,"o":300,"t":"2026-09-29T17:45:00Z","v":8153,"vw":299.150591},{"c":300.74,"h":300.905,"l":298.99,"n":542,"o":298.99,"t":"2026-09-29T18:00:00Z","v":11133,"vw":299.88354},{"c":300.33,"h":301.28,"l":300,"n":576,"o":300.45,"t":"2026-09-29T18:15:00Z","v":18323,"vw":300.749872},{"c":300.23,"h":301.67,"l":299.625,"n":632,"o":299.625,"t":"2026-09-29T18:30:00Z","v":16268,"vw":300.890063},{"c":302.18,"h":302.18,"l":300.62,"n":761,"o":300.65,"t":"2026-09-29T18:45:00Z","v":22055,"vw":301.662248},{"c":301.455,"h":302.889,"l":301.32,"n":716,"o":302.889,"t":"2026-09-29T19:00:00Z","v":22259,"vw":301.836408},{"c":301.95,"h":302.52,"l":300.8053,"n":947,"o":301.3632,"t":"2026-09-29T19:15:00Z","v":23029,"vw":301.712288},{"c":302.35,"h":302.98,"l":301.84,"n":970,"o":301.84,"t":"2026-09-29T19:30:00Z","v":30600,"vw":302.615423},{"c":304.74,"h":304.78,"l":302.17,"n":3810,"o":302.3,"t":"2026-09-29T19:45:00Z","v":117961,"vw":303.869312},{"c":304,"h":304.71,"l":304,"n":52,"o":304.7,"t":"2026-09-29T20:00:00Z","v":76937,"vw":304.689241},{"c":305,"h":305,"l":304.42,"n":15,"o":304.42,"t":"2026-09-29T20:30:00Z","v":1519,"vw":304.564388},{"c":305,"h":305,"l":305,"n":1,"o":305,"t":"2026-09-29T21:30:00Z","v":150,"vw":305},{"c":306,"h":306,"l":305,"n":40,"o":305,"t":"2026-09-30T08:00:00Z","v":1015,"vw":305.547826},{"c":301.7,"h":301.7,"l":301.7,"n":5,"o":301.7,"t":"2026-09-30T12:00:00Z","v":530,"vw":301.7},{"c":305,"h":305.12,"l":304.9,"n":35,"o":304.9,"t":"2026-09-30T12:30:00Z","v":2156,"vw":304.934667},{"c":308.98,"h":309.93,"l":304.05,"n":706,"o":304.88,"t":"2026-09-30T13:30:00Z","v":29187,"vw":306.704481},{"c":302.63,"h":308.3,"l":302.63,"n":1039,"o":306.48,"t":"2026-09-30T13:45:00Z","v":80727,"vw":305.655523},{"c":299.625,"h":302.5,"l":297.9,"n":761,"o":302.495,"t":"2026-09-30T14:00:00Z","v":16257,"vw":300.67437},{"c":300.215,"h":301.45,"l":299.01,"n":462,"o":300.1925,"t":"2026-09-30T14:15:00Z","v":11891,"vw":300.789309},{"c":302.1,"h":302.77,"l":300.25,"n":813,"o":300.71,"t":"2026-09-30T14:30:00Z","v":40157,"vw":301.164142},{"c":305.24,"h":305.24,"l":301.63,"n":570,"o":301.9925,"t":"2026-09-30T14:45:00Z","v":20037,"vw":304.084308},{"c":305.53,"h":306.36,"l":304.21,"n":626,"o":305.065,"t":"2026-09-30T15:00:00Z","v":20035,"vw":305.030486},{"c":304.68,"h":305.825,"l":303.305,"n":524,"o":305.73,"t":"2026-09-30T15:15:00Z","v":17658,"vw":304.625838},{"c":304.92,"h":306.1699,"l":304.19,"n":727,"o":304.44,"t":"2026-09-30T15:30:00Z","v":33314,"vw":305.092883},{"c":306.33,"h":306.45,"l":304.5401,"n":506,"o":304.89,"t":"2026-09-30T15:45:00Z","v":13036,"vw":305.746073},{"c":306.02,"h":306.63,"l":305.66,"n":227,"o":306.14,"t":"2026-09-30T16:00:00Z","v":3964,"vw":306.15504},{"c":306.375,"h":306.375,"l":305.69,"n":172,"o":305.99,"t":"2026-09-30T16:15:00Z","v":4464,"vw":306.028421},{"c":307.2,"h":307.21,"l":305.22,"n":297,"o":305.64,"t":"2026-09-30T16:30:00Z","v":8162,"vw":305.957435},{"c":307.145,"h":307.335,"l":306.26,"n":482,"o":307.235,"t":"2026-09-30T16:45:00Z","v":15105,"vw":306.798921},{"c":306.5975,"h":307,"l":306.26,"n":221,"o":307,"t":"2026-09-30T17:00:00Z","v":5425,"vw":306.698285},{"c":306.725,"h":306.725,"l":305.93,"n":335,"o":306.57,"t":"2026-09-30T17:15:00Z","v":5948,"vw":306.31978},{"c":308.24,"h":308.7,"l":306.13,"n":496,"o":306.725,"t":"2026-09-30T17:30:00Z","v":11388,"vw":307.273986},{"c":309.7975,"h":309.7975,"l":308.035,"n":700,"o":308.08,"t":"2026-09-30T17:45:00Z","v":17205,"vw":308.681474},{"c":309.87,"h":309.93,"l":309.255,"n":640,"o":309.5,"t":"2026-09-30T18:00:00Z","v":10303,"vw":309.653129},{"c":310.26,"h":310.545,"l":309.555,"n":650,"o":309.73,"t":"2026-09-30T18:15:00Z","v":11654,"vw":309.965365},{"c":309.97,"h":310.51,"l":309.47,"n":644,"o":310.35,"t":"2026-09-30T18:30:00Z","v":12674,"vw":310.035688},{"c":308.56,"h":309.781,"l":307.5,"n":758,"o":309.781,"t":"2026-09-30T18:45:00Z","v":16760,"vw":308.527117},{"c":311,"h":311,"l":308.88,"n":744,"o":308.885,"t":"2026-09-30T19:00:00Z","v":15140,"vw":310.00359},{"c":310.135,"h":310.92,"l":309.3439,"n":813,"o":310.92,"t":"2026-09-30T19:15:00Z","v":17544,"vw":309.873588},{"c":310.02,"h":310.53,"l":309.64,"n":1063,"o":309.64,"t":"2026-09-30T19:30:00Z","v":18975,"vw":310.027725},{"c":307.63,"h":310.08,"l":307.4,"n":3735,"o":309.88,"t":"2026-09-30T19:45:00Z","v":108016,"vw":308.104297},{"c":308.96,"h":308.96,"l":307.82,"n":78,"o":307.82,"t":"2026-09-30T20:00:00Z","v":154489,"vw":307.823923},{"c":308,"h":308,"l":308,"n":3,"o":308,"t":"2026-09-30T20:15:00Z","v":130,"vw":308},{"c":307.88,"h":307.88,"l":307.88,"n":2,"o":307.88,"t":"2026-09-30T21:30:00Z","v":154,"vw":307.88},{"c":308,"h":308,"l":308,"n":1,"o":308,"t":"2026-09-30T22:00:00Z","v":100,"vw":308},{"c":308,"h":308,"l":308,"n":1,"o":308,"t":"2026-09-30T22:30:00Z","v":300,"vw":308},{"c":319.93,"h":319.93,"l":310.09,"n":112,"o":310.09,"t":"2026-10-01T08:00:00Z","v":1406,"vw":318.175048},{"c":313.18,"h":313.19,"l":313.18,"n":8,"o":313.19,"t":"2026-10-01T08:15:00Z","v":458,"vw":313.183333},{"c":313.7,"h":313.7,"l":313.7,"n":4,"o":313.7,"t":"2026-10-01T09:30:00Z","v":131,"vw":313.7},{"c":314.99,"h":314.99,"l":314.99,"n":14,"o":314.99,"t":"2026-10-01T10:30:00Z","v":410,"vw":314.99},{"c":315,"h":315.51,"l":315,"n":19,"o":315.01,"t":"2026-10-01T11:00:00Z","v":1049,"vw":315.131094},{"c":315,"h":315,"l":315,"n":11,"o":315,"t":"2026-10-01T11:15:00Z","v":769,"vw":315},{"c":313.06,"h":313.06,"l":313.06,"n":4,"o":313.06,"t":"2026-10-01T11:30:00Z","v":107,"vw":313.06},{"c":311.99,"h":311.99,"l":311.99,"n":30,"o":311.99,"t":"2026-10-01T12:45:00Z","v":488,"vw":311.99},{"c":312.01,"h":312.01,"l":312.01,"n":2,"o":312.01,"t":"2026-10-01T13:00:00Z","v":199,"vw":312.01},{"c":310.135,"h":315.94,"l":309,"n":1055,"o":315.94,"t":"2026-10-01T13:30:00Z","v":30402,"vw":311.270299},{"c":309.52,"h":312.02,"l":308.55,"n":807,"o":311.35,"t":"2026-10-01T13:45:00Z","v":20551,"vw":310.071075},{"c":308.19,"h":309.5999,"l":306.37,"n":1119,"o":309.53,"t":"2026-10-01T14:00:00Z","v":34849,"vw":308.301753},{"c":309.355,"h":310.6231,"l":307.47,"n":755,"o":308.3601,"t":"2026-10-01T14:15:00Z","v":27672,"vw":308.851419},{"c":310.83,"h":311.985,"l":309.9401,"n":797,"o":309.9401,"t":"2026-10-01T14:30:00Z","v":24513,"vw":311.013922},{"c":312.51,"h":313.52,"l":310.715,"n":502,"o":311.23,"t":"2026-10-01T14:45:00Z","v":11750,"vw":311.758741},{"c":310.51,"h":311.55,"l":309.22,"n":528,"o":311.18,"t":"2026-10-01T15:00:00Z","v":8429,"vw":310.089059},{"c":310.99,"h":311.78,"l":309.63,"n":399,"o":309.63,"t":"2026-10-01T15:15:00Z","v":17022,"vw":311.092821},{"c":309.2625,"h":310.64,"l":308.97,"n":409,"o":310.64,"t":"2026-10-01T15:30:00Z","v":6539,"vw":309.757192},{"c":309.355,"h":310.56,"l":308.24,"n":499,"o":309.33,"t":"2026-10-01T15:45:00Z","v":23823,"vw":308.88977},{"c":309.65,"h":310.94,"l":309.58,"n":299,"o":310.105,"t":"2026-10-01T16:00:00Z","v":5349,"vw":310.333091},{"c":309.57,"h":310.58,"l":309.54,"n":319,"o":309.54,"t":"2026-10-01T16:15:00Z","v":7630,"vw":310.240486},{"c":310.85,"h":311.195,"l":309.39,"n":464,"o":309.525,"t":"2026-10-01T16:30:00Z","v":9759,"vw":310.426575},{"c":308.96,"h":311.42,"l":308.0736,"n":328,"o":311.42,"t":"2026-10-01T16:45:00Z","v":4993,"vw":309.523874},{"c":311.4,"h":311.89,"l":309.72,"n":332,"o":310.13,"t":"2026-10-01T17:00:00Z","v":4258,"vw":310.586222},{"c":313.29,"h":313.96,"l":310.92,"n":453,"o":311.07,"t":"2026-10-01T17:15:00Z","v":6672,"vw":313.08875},{"c":312.99,"h":314.46,"l":312.31,"n":736,"o":313.475,"t":"2026-10-01T17:30:00Z","v":12904,"vw":313.470235},{"c":309.37,"h":313.59,"l":309.37,"n":616,"o":313.195,"t":"2026-10-01T17:45:00Z","v":23616,"vw":310.353961},{"c":308.95,"h":309.735,"l":307.73,"n":551,"o":309.735,"t":"2026-10-01T18:00:00Z","v":19301,"vw":309.138122},{"c":309.365,"h":309.84,"l":308.295,"n":404,"o":308.49,"t":"2026-10-01T18:15:00Z","v":6400,"vw":308.905893},{"c":309.21,"h":310.655,"l":308.66,"n":440,"o":309.165,"t":"2026-10-01T18:30:00Z","v":6865,"vw":309.517805},{"c":309.53,"h":310,"l":309.055,"n":313,"o":309.85,"t":"2026-10-01T18:45:00Z","v":3822,"vw":309.5925},{"c":308.8033,"h":309.345,"l":308.07,"n":498,"o":309.345,"t":"2026-10-01T19:00:00Z","v":6324,"vw":308.288068},{"c":309.64,"h":309.91,"l":308.075,"n":618,"o":308.37,"t":"2026-10-01T19:15:00Z","v":7431,"vw":309.006811},{"c":312.13,"h":312.16,"l":309.9,"n":1125,"o":309.91,"t":"2026-10-01T19:30:00Z","v":21540,"vw":310.705376},{"c":314.97,"h":315.49,"l":311.96,"n":4455,"o":311.96,"t":"2026-10-01T19:45:00Z","v":120611,"vw":314.108359},{"c":314.88,"h":314.88,"l":314.7,"n":57,"o":314.7,"t":"2026-10-01T20:00:00Z","v":115252,"vw":314.877437},{"c":314,"h":314,"l":314,"n":1,"o":314,"t":"2026-10-01T21:15:00Z","v":700,"vw":314},{"c":319.93,"h":320.08,"l":318.99,"n":44,"o":320.08,"t":"2026-10-02T08:00:00Z","v":1668,"vw":319.656197},{"c":321.3,"h":321.3,"l":321.14,"n":29,"o":321.14,"t":"2026-10-02T08:15:00Z","v":996,"vw":321.203745},{"c":321.88,"h":321.88,"l":320.88,"n":15,"o":320.88,"t":"2026-10-02T08:30:00Z","v":656,"vw":321.422115},{"c":322,"h":322,"l":322,"n":3,"o":322,"t":"2026-10-02T10:00:00Z","v":383,"vw":322},{"c":321,"h":322,"l":321,"n":6,"o":322,"t":"2026-10-02T11:00:00Z","v":616,"vw":321.6},{"c":321,"h":321,"l":321,"n":6,"o":321,"t":"2026-10-02T11:15:00Z","v":252,"vw":321},{"c":320.8,"h":320.8,"l":320.8,"n":1,"o":320.8,"t":"2026-10-02T12:00:00Z","v":100,"vw":320.8},{"c":322.8,"h":322.8,"l":322.8,"n":3,"o":322.8,"t":"2026-10-02T12:15:00Z","v":178,"vw":322.8},{"c":326,"h":327,"l":325.07,"n":14,"o":325.07,"t":"2026-10-02T12:45:00Z","v":948,"vw":326.084845},{"c":327,"h":327,"l":326.8,"n":23,"o":326.8,"t":"2026-10-02T13:00:00Z","v":944,"vw":326.905},{"c":325.17,"h":325.17,"l":318.8,"n":13,"o":318.8,"t":"2026-10-02T13:15:00Z","v":240,"vw":321.892233},{"c":333.625,"h":335.55,"l":328.59,"n":1873,"o":328.89,"t":"2026-10-02T13:30:00Z","v":69228,"vw":331.717521},{"c":335.14,"h":339.035,"l":333.67,"n":2016,"o":334.79,"t":"2026-10-02T13:45:00Z","v":65692,"vw":336.371147},{"c":336.48,"h":337.335,"l":335.01,"n":1149,"o":335.7925,"t":"2026-10-02T14:00:00Z","v":23107,"vw":336.390858},{"c":331.49,"h":336.5,"l":331.44,"n":1175,"o":336.5,"t":"2026-10-02T14:15:00Z","v":43042,"vw":334.767692},{"c":330.88,"h":332.88,"l":330.27,"n":1358,"o":331.37,"t":"2026-10-02T14:30:00Z","v":31773,"vw":331.849292},{"c":328.51,"h":331.2,"l":326.75,"n":1947,"o":330.53,"t":"2026-10-02T14:45:00Z","v":63761,"vw":328.471712},{"c":327.41,"h":329.67,"l":326.97,"n":1442,"o":328.805,"t":"2026-10-02T15:00:00Z","v":52715,"vw":328.151082},{"c":328.83,"h":328.8999,"l":325.8924,"n":801,"o":327.34,"t":"2026-10-02T15:15:00Z","v":25554,"vw":327.219023},{"c":330.42,"h":332.4,"l":328.5,"n":668,"o":328.58,"t":"2026-10-02T15:30:00Z","v":20032,"vw":329.804245},{"c":334.28,"h":334.28,"l":330.905,"n":841,"o":330.905,"t":"2026-10-02T15:45:00Z","v":24520,"vw":332.861179},{"c":332.07,"h":334.08,"l":331.33,"n":613,"o":334.08,"t":"2026-10-02T16:00:00Z","v":15308,"vw":332.776553},{"c":329.1875,"h":332.095,"l":328.72,"n":784,"o":332.095,"t":"2026-10-02T16:15:00Z","v":18273,"vw":329.770681},{"c":330.49,"h":330.97,"l":328.8,"n":518,"o":329.225,"t":"2026-10-02T16:30:00Z","v":11669,"vw":329.80766},{"c":330.29,"h":330.485,"l":329.43,"n":768,"o":330.08,"t":"2026-10-02T16:45:00Z","v":18531,"vw":329.957942},{"c":329.53,"h":331.03,"l":329.51,"n":642,"o":329.85,"t":"2026-10-02T17:00:00Z","v":15267,"vw":330.215047},{"c":327.59,"h":329.6,"l":327.59,"n":750,"o":329.6,"t":"2026-10-02T17:15:00Z","v":36902,"vw":328.387845},{"c":328.02,"h":328.605,"l":327.16,"n":505,"o":327.21,"t":"2026-10-02T17:30:00Z","v":13162,"vw":327.772989},{"c":327.8875,"h":328.81,"l":327.8875,"n":543,"o":328.695,"t":"2026-10-02T17:45:00Z","v":13517,"vw":328.390451},{"c":329.655,"h":330.01,"l":326.58,"n":1211,"o":327.885,"t":"2026-10-02T18:00:00Z","v":38248,"vw":328.400183},{"c":328.3,"h":330.04,"l":328.3,"n":763,"o":329.415,"t":"2026-10-02T18:15:00Z","v":16836,"vw":329.29216},{"c":328.1,"h":328.56,"l":326.98,"n":624,"o":328.23,"t":"2026-10-02T18:30:00Z","v":15354,"vw":327.670394},{"c":327.92,"h":328.415,"l":327.595,"n":628,"o":328.105,"t":"2026-10-02T18:45:00Z","v":15177,"vw":327.958486},{"c":328.3,"h":329.0165,"l":327.5,"n":860,"o":327.915,"t":"2026-10-02T19:00:00Z","v":27234,"vw":328.162575},{"c":328.11,"h":328.49,"l":327.25,"n":1170,"o":328.39,"t":"2026-10-02T19:15:00Z","v":27322,"vw":327.834559},{"c":328.63,"h":329.175,"l":328.14,"n":1361,"o":328.14,"t":"2026-10-02T19:30:00Z","v":32960,"vw":328.750785},{"c":327.83,"h":329.1746,"l":326.55,"n":4111,"o":328.78,"t":"2026-10-02T19:45:00Z","v":118632,"vw":327.406538},{"c":327.77,"h":327.77,"l":327.77,"n":49,"o":327.77,"t":"2026-10-02T20:00:00Z","v":97244,"vw":327.77},{"c":334,"h":334,"l":334,"n":1,"o":334,"t":"2026-10-02T20:30:00Z","v":100,"vw":334},{"c":332,"h":332,"l":332,"n":1,"o":332,"t":"2026-10-02T22:30:00Z","v":100,"vw":332},{"c":328,"h":328,"l":328,"n":10,"o":328,"t":"2026-10-05T11:00:00Z","v":302,"vw":328},{"c":327.73,"h":327.73,"l":327.73,"n":3,"o":327.73,"t":"2026-10-05T12:30:00Z","v":168,"vw":327.73},{"c":323.91,"h":330,"l":323.91,"n":1144,"o":327.74,"t":"2026-10-05T13:30:00Z","v":32941,"vw":326.921379},{"c":323.2,"h":323.3,"l":319.72,"n":991,"o":322.97,"t":"2026-10-05T13:45:00Z","v":24046,"vw":321.683598},{"c":323.67,"h":323.79,"l":321.4,"n":900,"o":322.41,"t":"2026-10-05T14:00:00Z","v":26280,"vw":322.400284},{"c":327.51,"h":328.5066,"l":323.5201,"n":884,"o":324.18,"t":"2026-10-05T14:15:00Z","v":47552,"vw":327.320739},{"c":327.12,"h":327.12,"l":325.625,"n":498,"o":327.07,"t":"2026-10-05T14:30:00Z","v":7681,"vw":326.403581},{"c":327.86,"h":328.83,"l":327.21,"n":478,"o":327.41,"t":"2026-10-05T14:45:00Z","v":9481,"vw":327.928611},{"c":325.7775,"h":327.87,"l":325.56,"n":1180,"o":327.58,"t":"2026-10-05T15:00:00Z","v":38384,"vw":326.248802},{"c":325.68,"h":326.275,"l":325.27,"n":832,"o":325.78,"t":"2026-10-05T15:15:00Z","v":31909,"vw":325.712646},{"c":327.645,"h":327.645,"l":324.83,"n":531,"o":324.97,"t":"2026-10-05T15:30:00Z","v":23077,"vw":326.130534},{"c":326.91,"h":327.48,"l":326.58,"n":540,"o":326.96,"t":"2026-10-05T15:45:00Z","v":26718,"vw":327.174769},{"c":326.73,"h":327.04,"l":326.41,"n":422,"o":326.61,"t":"2026-10-05T16:00:00Z","v":7513,"vw":326.739117},{"c":326.2,"h":326.38,"l":326.13,"n":346,"o":326.38,"t":"2026-10-05T16:15:00Z","v":4630,"vw":326.229644},{"c":326.54,"h":326.54,"l":325.83,"n":334,"o":325.83,"t":"2026-10-05T16:30:00Z","v":6494,"vw":326.197471},{"c":324.68,"h":326.49,"l":324.005,"n":566,"o":326.45,"t":"2026-10-05T16:45:00Z","v":15214,"vw":324.963205},{"c":325.36,"h":325.51,"l":324.45,"n":420,"o":324.45,"t":"2026-10-05T17:00:00Z","v":7307,"vw":325.145092},{"c":324.71,"h":325.495,"l":324.705,"n":618,"o":325.3,"t":"2026-10-05T17:15:00Z","v":14330,"vw":325.09652},{"c":326.24,"h":326.52,"l":325,"n":487,"o":325,"t":"2026-10-05T17:30:00Z","v":10408,"vw":325.900649},{"c":327.45,"h":327.75,"l":326.31,"n":636,"o":326.31,"t":"2026-10-05T17:45:00Z","v":12933,"vw":326.969639},{"c":327.16,"h":327.58,"l":326.96,"n":282,"o":327.18,"t":"2026-10-05T18:00:00Z","v":4858,"vw":327.250947},{"c":328.39,"h":328.48,"l":327.32,"n":441,"o":327.32,"t":"2026-10-05T18:15:00Z","v":9619,"vw":328.032721},{"c":328.32,"h":328.615,"l":327.94,"n":412,"o":328.335,"t":"2026-10-05T18:30:00Z","v":11227,"vw":328.221133},{"c":327.03,"h":328.32,"l":326.56,"n":481,"o":328.32,"t":"2026-10-05T18:45:00Z","v":10305,"vw":327.501196},{"c":327.815,"h":327.815,"l":326.8,"n":618,"o":327.03,"t":"2026-10-05T19:00:00Z","v":15906,"vw":327.168697},{"c":328.33,"h":328.33,"l":327.3,"n":689,"o":327.815,"t":"2026-10-05T19:15:00Z","v":16529,"vw":327.622074},{"c":328.29,"h":329,"l":327.96,"n":1055,"o":328.06,"t":"2026-10-05T19:30:00Z","v":24586,"vw":328.346295},{"c":325.47,"h":328.43,"l":325.13,"n":3985,"o":328.12,"t":"2026-10-05T19:45:00Z","v":139960,"vw":326.763576},{"c":325.41,"h":325.41,"l":325.41,"n":56,"o":325.41,"t":"2026-10-05T20:00:00Z","v":184372,"vw":325.41},{"c":327.21,"h":327.21,"l":327.21,"n":38,"o":327.21,"t":"2026-10-06T08:45:00Z","v":302,"vw":327.21},{"c":325,"h":329.29,"l":325,"n":661,"o":329.29,"t":"2026-10-06T13:30:00Z","v":19184,"vw":327.581362},{"c":323.99,"h":325.94,"l":323.93,"n":579,"o":325.39,"t":"2026-10-06T13:45:00Z","v":16661,"vw":324.80283},{"c":323.9903,"h":325.26,"l":323.12,"n":1007,"o":323.835,"t":"2026-10-06T14:00:00Z","v":28127,"vw":324.154125},{"c":323.8,"h":325.25,"l":323.8,"n":550,"o":324.425,"t":"2026-10-06T14:15:00Z","v":29052,"vw":324.483924},{"c":317.24,"h":323.35,"l":317.16,"n":1036,"o":323.35,"t":"2026-10-06T14:30:00Z","v":28909,"vw":319.537612},{"c":317.27,"h":317.51,"l":315.6101,"n":1010,"o":317.24,"t":"2026-10-06T14:45:00Z","v":29049,"vw":316.731783},{"c":317.211,"h":320.61,"l":316.63,"n":1101,"o":317.2225,"t":"2026-10-06T15:00:00Z","v":29757,"vw":318.507295},{"c":317.12,"h":318.36,"l":315.66,"n":1254,"o":317.34,"t":"2026-10-06T15:15:00Z","v":45544,"vw":317.039377},{"c":315.33,"h":316.93,"l":314.2,"n":1129,"o":316.93,"t":"2026-10-06T15:30:00Z","v":27427,"vw":315.228868},{"c":315.645,"h":315.93,"l":314.4,"n":833,"o":315.11,"t":"2026-10-06T15:45:00Z","v":22642,"vw":315.051518},{"c":315.165,"h":316.06,"l":314.74,"n":836,"o":316,"t":"2026-10-06T16:00:00Z","v":33738,"vw":315.268638},{"c":314.91,"h":316.14,"l":314.435,"n":956,"o":315,"t":"2026-10-06T16:15:00Z","v":24588,"vw":315.107702},{"c":314.01,"h":315.15,"l":314.01,"n":1053,"o":314.72,"t":"2026-10-06T16:30:00Z","v":31246,"vw":314.779856},{"c":315.16,"h":315.5825,"l":313.87,"n":681,"o":314.155,"t":"2026-10-06T16:45:00Z","v":20281,"vw":314.750376},{"c":314.82,"h":315.095,"l":313.98,"n":943,"o":315.05,"t":"2026-10-06T17:00:00Z","v":28355,"vw":314.558411},{"c":315.16,"h":315.4,"l":314.13,"n":754,"o":314.925,"t":"2026-10-06T17:15:00Z","v":22249,"vw":314.634003},{"c":314.835,"h":315.92,"l":314.54,"n":842,"o":315.06,"t":"2026-10-06T17:30:00Z","v":34101,"vw":315.252298},{"c":314.11,"h":314.785,"l":313.35,"n":842,"o":314.65,"t":"2026-10-06T17:45:00Z","v":20946,"vw":313.988941},{"c":314.72,"h":315.13,"l":313.875,"n":1066,"o":313.98,"t":"2026-10-06T18:00:00Z","v":36259,"vw":314.610424},{"c":315.22,"h":316.22,"l":314.66,"n":1028,"o":315,"t":"2026-10-06T18:15:00Z","v":30271,"vw":315.267659},{"c":315.195,"h":316,"l":314.84,"n":714,"o":315.21,"t":"2026-10-06T18:30:00Z","v":24507,"vw":315.309064},{"c":314.53,"h":316,"l":314.15,"n":1024,"o":315.54,"t":"2026-10-06T18:45:00Z","v":28836,"vw":315.326108},{"c":314.38,"h":314.745,"l":313.81,"n":798,"o":314.26,"t":"2026-10-06T19:00:00Z","v":21183,"vw":314.195644},{"c":314.59,"h":315.37,"l":314,"n":1414,"o":314.485,"t":"2026-10-06T19:15:00Z","v":37785,"vw":314.790592},{"c":312.635,"h":314.22,"l":311,"n":2154,"o":314.19,"t":"2026-10-06T19:30:00Z","v":60636,"vw":312.284853},{"c":313.835,"h":314.64,"l":311.225,"n":4826,"o":312.4,"t":"2026-10-06T19:45:00Z","v":163307,"vw":313.2816},{"c":313.71,"h":313.92,"l":313.71,"n":50,"o":313.92,"t":"2026-10-06T20:00:00Z","v":133073,"vw":313.710747},{"c":313.71,"h":313.71,"l":313.71,"n":1,"o":313.71,"t":"2026-10-06T20:30:00Z","v":6800,"vw":313.71},{"c":306.21,"h":306.21,"l":306.21,"n":1,"o":306.21,"t":"2026-10-07T09:30:00Z","v":120,"vw":306.21},{"c":302.0025,"h":303.06,"l":296.01,"n":1793,"o":302.73,"t":"2026-10-07T13:30:00Z","v":100412,"vw":300.59907},{"c":303.06,"h":303.67,"l":299.13,"n":1586,"o":302,"t":"2026-10-07T13:45:00Z","v":77685,"vw":300.699388},{"c":304.9025,"h":304.925,"l":301.5901,"n":1058,"o":302.82,"t":"2026-10-07T14:00:00Z","v":20991,"vw":303.014609},{"c":305.86,"h":306.37,"l":304.93,"n":967,"o":304.93,"t":"2026-10-07T14:15:00Z","v":23939,"vw":305.788909},{"c":304.52,"h":305.75,"l":303.63,"n":655,"o":305.75,"t":"2026-10-07T14:30:00Z","v":16350,"vw":304.52456},{"c":303.615,"h":304.38,"l":302.62,"n":799,"o":304.38,"t":"2026-10-07T14:45:00Z","v":22319,"vw":303.327651},{"c":303.86,"h":304.35,"l":302.61,"n":649,"o":303.625,"t":"2026-10-07T15:00:00Z","v":16173,"vw":303.467467},{"c":304.58,"h":304.83,"l":304.1,"n":666,"o":304.49,"t":"2026-10-07T15:15:00Z","v":18013,"vw":304.558532},{"c":303.42,"h":305.3903,"l":303.21,"n":711,"o":304.66,"t":"2026-10-07T15:30:00Z","v":22843,"vw":304.181426},{"c":302.47,"h":303.67,"l":302.18,"n":597,"o":303.67,"t":"2026-10-07T15:45:00Z","v":14965,"vw":303.137157},{"c":303.665,"h":303.78,"l":302.265,"n":1001,"o":302.265,"t":"2026-10-07T16:00:00Z","v":31830,"vw":302.859471},{"c":302.38,"h":303.38,"l":301.92,"n":721,"o":303.38,"t":"2026-10-07T16:15:00Z","v":18715,"vw":302.534821},{"c":302.86,"h":303.32,"l":302.355,"n":437,"o":302.52,"t":"2026-10-07T16:30:00Z","v":13167,"vw":302.851983},{"c":302.915,"h":303.555,"l":302.695,"n":463,"o":303.15,"t":"2026-10-07T16:45:00Z","v":16408,"vw":303.146798},{"c":304.3725,"h":304.52,"l":302.67,"n":820,"o":302.915,"t":"2026-10-07T17:00:00Z","v":24595,"vw":303.667162},{"c":304.44,"h":304.65,"l":304.06,"n":359,"o":304.06,"t":"2026-10-07T17:15:00Z","v":10365,"vw":304.430457},{"c":304.41,"h":305,"l":304.27,"n":428,"o":304.505,"t":"2026-10-07T17:30:00Z","v":10964,"vw":304.663274},{"c":303.17,"h":304.075,"l":302.61,"n":859,"o":304.06,"t":"2026-10-07T17:45:00Z","v":25533,"vw":303.096483},{"c":302.03,"h":303.03,"l":301.835,"n":831,"o":302.94,"t":"2026-10-07T18:00:00Z","v":24176,"vw":302.475164},{"c":302.45,"h":302.9,"l":301.95,"n":527,"o":301.975,"t":"2026-10-07T18:15:00Z","v":16221,"vw":302.515547},{"c":302.535,"h":303.1,"l":301.5,"n":743,"o":302.44,"t":"2026-10-07T18:30:00Z","v":27462,"vw":302.22054},{"c":302.065,"h":302.72,"l":301.88,"n":562,"o":302.535,"t":"2026-10-07T18:45:00Z","v":16654,"vw":302.360886},{"c":302.01,"h":302.725,"l":301.74,"n":815,"o":302.08,"t":"2026-10-07T19:00:00Z","v":25443,"vw":302.180011},{"c":303.585,"h":303.585,"l":301.83,"n":846,"o":302.28,"t":"2026-10-07T19:15:00Z","v":30358,"vw":302.657389},{"c":304.13,"h":304.25,"l":303.18,"n":1089,"o":303.18,"t":"2026-10-07T19:30:00Z","v":28459,"vw":303.955254},{"c":304.4,"h":305,"l":303.8,"n":3485,"o":304.2504,"t":"2026-10-07T19:45:00Z","v":130061,"vw":304.394196},{"c":305,"h":305,"l":304.3,"n":77,"o":304.3,"t":"2026-10-07T20:00:00Z","v":136161,"vw":304.424272},{"c":299,"h":300.5,"l":299,"n":22,"o":300.5,"t":"2026-10-08T08:00:00Z","v":438,"vw":300},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-08T13:15:00Z","v":2100,"vw":295},{"c":297.085,"h":299,"l":295.0001,"n":677,"o":297.04,"t":"2026-10-08T13:30:00Z","v":41158,"vw":297.378476},{"c":296.74,"h":297.485,"l":295,"n":745,"o":297.07,"t":"2026-10-08T13:45:00Z","v":18630,"vw":296.407769},{"c":300.745,"h":300.91,"l":297.01,"n":680,"o":297.35,"t":"2026-10-08T14:00:00Z","v":22861,"vw":299.280865},{"c":305.765,"h":306.345,"l":301.155,"n":918,"o":301.26,"t":"2026-10-08T14:15:00Z","v":20292,"vw":303.366926},{"c":303.25,"h":305.805,"l":303.19,"n":580,"o":305.73,"t":"2026-10-08T14:30:00Z","v":29104,"vw":304.514356},{"c":302.54,"h":303.34,"l":301.39,"n":761,"o":302.79,"t":"2026-10-08T14:45:00Z","v":23381,"vw":302.676967},{"c":301.65,"h":302.68,"l":300.3801,"n":741,"o":302.595,"t":"2026-10-08T15:00:00Z","v":13214,"vw":301.406036},{"c":300.51,"h":302.06,"l":300.3,"n":696,"o":301.24,"t":"2026-10-08T15:15:00Z","v":15845,"vw":301.357862},{"c":299.5,"h":300.32,"l":298.89,"n":686,"o":300.005,"t":"2026-10-08T15:30:00Z","v":15980,"vw":299.59708},{"c":298.955,"h":299.96,"l":298.81,"n":413,"o":299.515,"t":"2026-10-08T15:45:00Z","v":10007,"vw":299.4905},{"c":299.81,"h":300.21,"l":298.46,"n":720,"o":298.95,"t":"2026-10-08T16:00:00Z","v":18274,"vw":299.480821},{"c":301.8475,"h":303.02,"l":299.795,"n":761,"o":299.795,"t":"2026-10-08T16:15:00Z","v":25517,"vw":300.99022},{"c":300.33,"h":302.7,"l":300.33,"n":439,"o":301.8225,"t":"2026-10-08T16:30:00Z","v":11154,"vw":301.898582},{"c":293,"h":300.7,"l":290.99,"n":1110,"o":300.56,"t":"2026-10-08T16:45:00Z","v":28861,"vw":294.652746},{"c":293.25,"h":293.25,"l":288.16,"n":1210,"o":292.46,"t":"2026-10-08T17:00:00Z","v":47381,"vw":290.291827},{"c":289.585,"h":292.52,"l":288.65,"n":1209,"o":292.52,"t":"2026-10-08T17:15:00Z","v":32479,"vw":290.410472},{"c":291.64,"h":292.795,"l":290,"n":688,"o":290.015,"t":"2026-10-08T17:30:00Z","v":17324,"vw":291.863052},{"c":292.46,"h":293.05,"l":291.375,"n":950,"o":292.09,"t":"2026-10-08T17:45:00Z","v":27096,"vw":292.331277},{"c":293.915,"h":293.93,"l":290.89,"n":983,"o":292.66,"t":"2026-10-08T18:00:00Z","v":22337,"vw":292.748573},{"c":294.8,"h":295.215,"l":293.85,"n":865,"o":294.019,"t":"2026-10-08T18:15:00Z","v":19300,"vw":294.393398},{"c":292.015,"h":294.645,"l":291.59,"n":651,"o":294.645,"t":"2026-10-08T18:30:00Z","v":10855,"vw":293.203069},{"c":290.71,"h":292.17,"l":290.71,"n":711,"o":292.015,"t":"2026-10-08T18:45:00Z","v":12343,"vw":291.512136},{"c":289.445,"h":290.61,"l":289.3475,"n":963,"o":290.545,"t":"2026-10-08T19:00:00Z","v":17500,"vw":290.073174},{"c":289.915,"h":290.68,"l":289.18,"n":1263,"o":290.09,"t":"2026-10-08T19:15:00Z","v":38245,"vw":289.954462},{"c":290.05,"h":290.66,"l":289.0325,"n":1386,"o":290.15,"t":"2026-10-08T19:30:00Z","v":27168,"vw":289.80999},{"c":292.71,"h":293.36,"l":290.095,"n":3717,"o":290.1,"t":"2026-10-08T19:45:00Z","v":87153,"vw":292.074073},{"c":292.67,"h":292.67,"l":292.67,"n":61,"o":292.67,"t":"2026-10-08T20:00:00Z","v":89213,"vw":292.67},{"c":299.8,"h":300,"l":299.8,"n":44,"o":300,"t":"2026-10-09T08:00:00Z","v":1006,"vw":299.950376},{"c":303.6,"h":303.6,"l":302.7404,"n":2,"o":302.7404,"t":"2026-10-09T11:45:00Z","v":323,"vw":303.00653},{"c":300.93,"h":300.93,"l":300.93,"n":1,"o":300.93,"t":"2026-10-09T12:15:00Z","v":100,"vw":300.93},{"c":299,"h":299,"l":298.96,"n":25,"o":299,"t":"2026-10-09T12:45:00Z","v":15364,"vw":298.992},{"c":299,"h":299,"l":299,"n":3,"o":299,"t":"2026-10-09T13:00:00Z","v":222,"vw":299},{"c":299.01,"h":299.01,"l":299.01,"n":8,"o":299.01,"t":"2026-10-09T13:15:00Z","v":355,"vw":299.01},{"c":292.83,"h":299.22,"l":291.41,"n":792,"o":298.77,"t":"2026-10-09T13:30:00Z","v":30543,"vw":297.538356},{"c":294,"h":294.745,"l":290,"n":939,"o":292.11,"t":"2026-10-09T13:45:00Z","v":27447,"vw":292.186812},{"c":291.97,"h":294.86,"l":290.9,"n":746,"o":294.86,"t":"2026-10-09T14:00:00Z","v":21537,"vw":293.997659},{"c":292.195,"h":292.83,"l":290.96,"n":672,"o":291.47,"t":"2026-10-09T14:15:00Z","v":17347,"vw":292.004287},{"c":291.905,"h":294.4,"l":291.83,"n":556,"o":292.41,"t":"2026-10-09T14:30:00Z","v":7613,"vw":293.133806},{"c":294.3,"h":295.14,"l":292.58,"n":630,"o":292.59,"t":"2026-10-09T14:45:00Z","v":27066,"vw":294.449335},{"c":291.72,"h":294.85,"l":291.72,"n":719,"o":294.515,"t":"2026-10-09T15:00:00Z","v":23042,"vw":293.848021},{"c":292.2425,"h":292.59,"l":291.72,"n":589,"o":291.72,"t":"2026-10-09T15:15:00Z","v":14053,"vw":292.183562},{"c":292.805,"h":293.4625,"l":291.72,"n":371,"o":291.72,"t":"2026-10-09T15:30:00Z","v":7149,"vw":292.824138},{"c":291.5801,"h":293.12,"l":291.57,"n":289,"o":292.47,"t":"2026-10-09T15:45:00Z","v":4738,"vw":292.455008},{"c":293.48,"h":293.53,"l":290.9,"n":582,"o":291.58,"t":"2026-10-09T16:00:00Z","v":15996,"vw":292.312733},{"c":294.61,"h":294.61,"l":293.67,"n":488,"o":293.67,"t":"2026-10-09T16:15:00Z","v":10849,"vw":294.051488},{"c":293.905,"h":295.41,"l":293.54,"n":735,"o":294.56,"t":"2026-10-09T16:30:00Z","v":20368,"vw":294.935126},{"c":294.28,"h":294.96,"l":293.54,"n":302,"o":293.54,"t":"2026-10-09T16:45:00Z","v":6683,"vw":294.36521},{"c":295.62,"h":295.84,"l":294.415,"n":527,"o":294.57,"t":"2026-10-09T17:00:00Z","v":10242,"vw":294.897701},{"c":295.98,"h":296.3495,"l":295.45,"n":457,"o":295.625,"t":"2026-10-09T17:15:00Z","v":8944,"vw":295.935556},{"c":295.48,"h":295.84,"l":294.97,"n":295,"o":295.765,"t":"2026-10-09T17:30:00Z","v":5552,"vw":295.341731},{"c":295.13,"h":295.59,"l":294.77,"n":317,"o":295.05,"t":"2026-10-09T17:45:00Z","v":6936,"vw":295.168794},{"c":293.34,"h":295.365,"l":293.1201,"n":911,"o":295.365,"t":"2026-10-09T18:00:00Z","v":21054,"vw":293.846617},{"c":292.755,"h":293.54,"l":292.63,"n":361,"o":293.365,"t":"2026-10-09T18:15:00Z","v":6659,"vw":293.153457},{"c":292.82,"h":293.37,"l":292.52,"n":647,"o":292.91,"t":"2026-10-09T18:30:00Z","v":13478,"vw":292.837289},{"c":293.13,"h":293.645,"l":292.8,"n":631,"o":292.84,"t":"2026-10-09T18:45:00Z","v":11100,"vw":293.146318},{"c":293.5,"h":293.67,"l":292.75,"n":563,"o":293.055,"t":"2026-10-09T19:00:00Z","v":9781,"vw":293.068564},{"c":293.675,"h":294,"l":293.37,"n":766,"o":293.52,"t":"2026-10-09T19:15:00Z","v":14452,"vw":293.720067},{"c":293.44,"h":293.88,"l":292.94,"n":911,"o":293.84,"t":"2026-10-09T19:30:00Z","v":17129,"vw":293.505489},{"c":294.46,"h":295.29,"l":292.88,"n":3229,"o":293.205,"t":"2026-10-09T19:45:00Z","v":95884,"vw":294.405536},{"c":294,"h":294.53,"l":294,"n":50,"o":294.53,"t":"2026-10-09T20:00:00Z","v":65636,"vw":294.528451},{"c":290,"h":291.5,"l":290,"n":7,"o":291.5,"t":"2026-10-12T08:45:00Z","v":559,"vw":290.967857},{"c":281.63,"h":289.87,"l":280.82,"n":725,"o":289.87,"t":"2026-10-12T13:30:00Z","v":27936,"vw":284.730698},{"c":284.98,"h":285.075,"l":280.02,"n":493,"o":282.15,"t":"2026-10-12T13:45:00Z","v":15518,"vw":283.297269},{"c":282.745,"h":285.96,"l":280.98,"n":1138,"o":284.98,"t":"2026-10-12T14:00:00Z","v":46955,"vw":284.223989},{"c":280.96,"h":284.03,"l":280.56,"n":847,"o":284.03,"t":"2026-10-12T14:15:00Z","v":18597,"vw":282.309157},{"c":282.16,"h":282.16,"l":280.5,"n":681,"o":281.63,"t":"2026-10-12T14:30:00Z","v":13380,"vw":281.359612},{"c":280.37,"h":281.94,"l":279.32,"n":999,"o":281.73,"t":"2026-10-12T14:45:00Z","v":23871,"vw":280.388862},{"c":277.765,"h":279.93,"l":277.05,"n":1067,"o":279.48,"t":"2026-10-12T15:00:00Z","v":19906,"vw":278.076102},{"c":273.9,"h":277.75,"l":273.86,"n":1773,"o":277.15,"t":"2026-10-12T15:15:00Z","v":50811,"vw":275.935463},{"c":277.145,"h":277.18,"l":273.3,"n":1320,"o":274.26,"t":"2026-10-12T15:30:00Z","v":38451,"vw":275.46766},{"c":278.82,"h":279.2,"l":276.93,"n":796,"o":277.115,"t":"2026-10-12T15:45:00Z","v":18595,"vw":278.051414},{"c":279.43,"h":279.99,"l":278.69,"n":955,"o":278.82,"t":"2026-10-12T16:00:00Z","v":23894,"vw":279.417106},{"c":278.93,"h":279.68,"l":278.93,"n":579,"o":279.18,"t":"2026-10-12T16:15:00Z","v":14391,"vw":279.265453},{"c":277.755,"h":279.28,"l":277.42,"n":623,"o":278.77,"t":"2026-10-12T16:30:00Z","v":11307,"vw":278.711253},{"c":276.24,"h":277.8,"l":276.24,"n":594,"o":277.59,"t":"2026-10-12T16:45:00Z","v":12669,"vw":277.110123},{"c":277.26,"h":277.26,"l":276.66,"n":988,"o":276.68,"t":"2026-10-12T17:00:00Z","v":28429,"vw":276.929951},{"c":277.435,"h":278.3997,"l":276.9816,"n":1245,"o":277.12,"t":"2026-10-12T17:15:00Z","v":29836,"vw":277.7563},{"c":276.995,"h":277.46,"l":276.85,"n":1066,"o":277.21,"t":"2026-10-12T17:30:00Z","v":29041,"vw":277.113771},{"c":276.9,"h":277.08,"l":276.43,"n":902,"o":276.82,"t":"2026-10-12T17:45:00Z","v":17536,"vw":276.83085},{"c":277.285,"h":277.62,"l":275.9401,"n":1205,"o":276.83,"t":"2026-10-12T18:00:00Z","v":34879,"vw":276.770934},{"c":275.38,"h":277.54,"l":275.38,"n":961,"o":277.28,"t":"2026-10-12T18:15:00Z","v":23414,"vw":276.792034},{"c":275.965,"h":276.18,"l":275.26,"n":910,"o":275.41,"t":"2026-10-12T18:30:00Z","v":18671,"vw":275.710118},{"c":274.525,"h":275.88,"l":274.525,"n":1192,"o":275.86,"t":"2026-10-12T18:45:00Z","v":32533,"vw":275.399484},{"c":274.79,"h":274.97,"l":273.59,"n":1451,"o":274.53,"t":"2026-10-12T19:00:00Z","v":35269,"vw":274.388839},{"c":274.915,"h":275.615,"l":274.04,"n":1203,"o":274.7,"t":"2026-10-12T19:15:00Z","v":40645,"vw":274.817307},{"c":275.395,"h":275.5988,"l":274.525,"n":1648,"o":274.87,"t":"2026-10-12T19:30:00Z","v":46798,"vw":275.164566},{"c":273.45,"h":275.17,"l":272.615,"n":4785,"o":275.17,"t":"2026-10-12T19:45:00Z","v":189885,"vw":273.801068},{"c":273.74,"h":273.74,"l":273.29,"n":60,"o":273.29,"t":"2026-10-12T20:00:00Z","v":164345,"vw":273.73947},{"c":279.07,"h":279.07,"l":279.07,"n":2,"o":279.07,"t":"2026-10-12T20:15:00Z","v":110,"vw":279.07},{"c":270.06,"h":272.14,"l":270.06,"n":21,"o":272.14,"t":"2026-10-12T22:00:00Z","v":299,"vw":271.1},{"c":273.71,"h":273.71,"l":273.68,"n":6,"o":273.68,"t":"2026-10-12T23:00:00Z","v":298,"vw":273.695},{"c":270.26,"h":270.26,"l":270.26,"n":1,"o":270.26,"t":"2026-10-12T23:15:00Z","v":130,"vw":270.26},{"c":271,"h":271,"l":271,"n":2,"o":271,"t":"2026-10-12T23:45:00Z","v":126,"vw":271},{"c":269.7,"h":269.7,"l":269.7,"n":21,"o":269.7,"t":"2026-10-13T08:00:00Z","v":286,"vw":269.7},{"c":270.13,"h":270.13,"l":270.13,"n":1,"o":270.13,"t":"2026-10-13T08:15:00Z","v":100,"vw":270.13},{"c":269,"h":269,"l":269,"n":20,"o":269,"t":"2026-10-13T10:15:00Z","v":599,"vw":269},{"c":268.56,"h":268.56,"l":268.56,"n":11,"o":268.56,"t":"2026-10-13T11:00:00Z","v":280,"vw":268.56},{"c":270,"h":270,"l":270,"n":38,"o":270,"t":"2026-10-13T11:30:00Z","v":867,"vw":270},{"c":266.68,"h":266.68,"l":266.68,"n":7,"o":266.68,"t":"2026-10-13T11:45:00Z","v":164,"vw":266.68},{"c":265.01,"h":265.51,"l":265.01,"n":15,"o":265.51,"t":"2026-10-13T12:00:00Z","v":374,"vw":265.26},{"c":265,"h":265,"l":265,"n":4,"o":265,"t":"2026-10-13T12:30:00Z","v":163,"vw":265},{"c":271.37,"h":271.4,"l":263.5,"n":1929,"o":266.66,"t":"2026-10-13T13:30:00Z","v":31068,"vw":266.462986},{"c":267.7,"h":271.92,"l":267.7,"n":646,"o":271.33,"t":"2026-10-13T13:45:00Z","v":11523,"vw":270.037945},{"c":268.97,"h":269.3,"l":267.355,"n":1148,"o":268.1,"t":"2026-10-13T14:00:00Z","v":44339,"vw":268.648688},{"c":265.78,"h":269.09,"l":265.78,"n":1105,"o":268.99,"t":"2026-10-13T14:15:00Z","v":15330,"vw":267.368271},{"c":266.26,"h":267.76,"l":264.41,"n":772,"o":265.795,"t":"2026-10-13T14:30:00Z","v":18043,"vw":266.133849},{"c":265.35,"h":267.4,"l":265.07,"n":669,"o":266.295,"t":"2026-10-13T14:45:00Z","v":27632,"vw":266.318897},{"c":266,"h":266.06,"l":265.0008,"n":624,"o":265.655,"t":"2026-10-13T15:00:00Z","v":8966,"vw":265.543623},{"c":262.6,"h":266.465,"l":262.6,"n":977,"o":266.01,"t":"2026-10-13T15:15:00Z","v":20166,"vw":264.497501},{"c":259.62,"h":262,"l":257.49,"n":1805,"o":262,"t":"2026-10-13T15:30:00Z","v":41770,"vw":259.819426},{"c":262.49,"h":263.08,"l":259.2,"n":954,"o":259.76,"t":"2026-10-13T15:45:00Z","v":29212,"vw":260.403831},{"c":261.47,"h":263.72,"l":261.35,"n":944,"o":262.69,"t":"2026-10-13T16:00:00Z","v":35951,"vw":262.693013},{"c":262.855,"h":263.235,"l":261.11,"n":1045,"o":261.11,"t":"2026-10-13T16:15:00Z","v":33901,"vw":262.07449},{"c":261.32,"h":264.21,"l":261.32,"n":804,"o":263.07,"t":"2026-10-13T16:30:00Z","v":29876,"vw":263.187596},{"c":261.365,"h":262.16,"l":261.27,"n":776,"o":261.66,"t":"2026-10-13T16:45:00Z","v":23199,"vw":261.871684},{"c":259.37,"h":261.32,"l":259.37,"n":1146,"o":261.015,"t":"2026-10-13T17:00:00Z","v":39945,"vw":260.13605},{"c":257.575,"h":259.295,"l":256.53,"n":1089,"o":259.295,"t":"2026-10-13T17:15:00Z","v":26871,"vw":257.416755},{"c":258.9,"h":259.09,"l":257.15,"n":983,"o":257.15,"t":"2026-10-13T17:30:00Z","v":28266,"vw":258.537009},{"c":258.84,"h":258.93,"l":258.23,"n":560,"o":258.79,"t":"2026-10-13T17:45:00Z","v":12054,"vw":258.701784},{"c":260,"h":260.65,"l":258.635,"n":1288,"o":258.85,"t":"2026-10-13T18:00:00Z","v":45686,"vw":259.503295},{"c":259.72,"h":260.85,"l":259.2125,"n":1062,"o":260.125,"t":"2026-10-13T18:15:00Z","v":26059,"vw":259.915422},{"c":258.73,"h":260.25,"l":258.33,"n":1019,"o":260.01,"t":"2026-10-13T18:30:00Z","v":19982,"vw":258.965331},{"c":257.485,"h":259.13,"l":257.13,"n":1014,"o":259.13,"t":"2026-10-13T18:45:00Z","v":22943,"vw":257.832751},{"c":257.75,"h":259.11,"l":257.03,"n":1423,"o":257.31,"t":"2026-10-13T19:00:00Z","v":37109,"vw":258.232187},{"c":259.59,"h":260.55,"l":257.95,"n":1198,"o":257.95,"t":"2026-10-13T19:15:00Z","v":31082,"vw":259.347808},{"c":260.98,"h":261.75,"l":259.34,"n":2263,"o":259.55,"t":"2026-10-13T19:30:00Z","v":68546,"vw":261.036343},{"c":263.62,"h":264.06,"l":260.37,"n":4694,"o":260.84,"t":"2026-10-13T19:45:00Z","v":147784,"vw":262.662301},{"c":264,"h":264,"l":263.55,"n":63,"o":263.55,"t":"2026-10-13T20:00:00Z","v":180033,"vw":263.550495},{"c":264.97,"h":264.97,"l":264.97,"n":6,"o":264.97,"t":"2026-10-13T20:30:00Z","v":212,"vw":264.97},{"c":263.5,"h":263.5,"l":263.5,"n":8,"o":263.5,"t":"2026-10-14T09:00:00Z","v":214,"vw":263.5},{"c":260.86,"h":260.86,"l":260,"n":22,"o":260,"t":"2026-10-14T11:00:00Z","v":277,"vw":260.43},{"c":257,"h":257,"l":257,"n":29,"o":257,"t":"2026-10-14T13:00:00Z","v":1572,"vw":257},{"c":252.81,"h":258.11,"l":252.81,"n":43,"o":258.11,"t":"2026-10-14T13:15:00Z","v":1078,"vw":256.352857},{"c":254.68,"h":259.1,"l":253.02,"n":994,"o":256.11,"t":"2026-10-14T13:30:00Z","v":76862,"vw":256.334152},{"c":251.9,"h":255.55,"l":251.9,"n":1130,"o":254.68,"t":"2026-10-14T13:45:00Z","v":33910,"vw":254.377445},{"c":251.97,"h":253.39,"l":251,"n":1392,"o":252.025,"t":"2026-10-14T14:00:00Z","v":52003,"vw":252.078257},{"c":247.73,"h":252.76,"l":246.98,"n":1808,"o":252.175,"t":"2026-10-14T14:15:00Z","v":53270,"vw":250.645283},{"c":249.73,"h":250.72,"l":247.36,"n":1408,"o":248,"t":"2026-10-14T14:30:00Z","v":55799,"vw":248.806346},{"c":248.945,"h":250.2,"l":247.5618,"n":976,"o":249.71,"t":"2026-10-14T14:45:00Z","v":31528,"vw":248.497548},{"c":245,"h":248.965,"l":244.28,"n":1601,"o":248.965,"t":"2026-10-14T15:00:00Z","v":60558,"vw":245.534599},{"c":244.6,"h":246.365,"l":244.6,"n":1161,"o":245.255,"t":"2026-10-14T15:15:00Z","v":42118,"vw":245.663001},{"c":241.785,"h":245.135,"l":241.15,"n":1502,"o":244.7,"t":"2026-10-14T15:30:00Z","v":72531,"vw":242.994333},{"c":247.49,"h":248.58,"l":241.16,"n":3255,"o":241.79,"t":"2026-10-14T15:45:00Z","v":201985,"vw":245.252271},{"c":244.2,"h":249.01,"l":244,"n":1768,"o":247.62,"t":"2026-10-14T16:00:00Z","v":81044,"vw":246.547203},{"c":243.19,"h":245.284,"l":242.02,"n":1400,"o":244.13,"t":"2026-10-14T16:15:00Z","v":61182,"vw":243.804348},{"c":244.48,"h":244.48,"l":242.58,"n":1056,"o":243.26,"t":"2026-10-14T16:30:00Z","v":39901,"vw":243.406257},{"c":245.9,"h":246.36,"l":244.265,"n":818,"o":244.265,"t":"2026-10-14T16:45:00Z","v":29658,"vw":245.148676},{"c":243.58,"h":246.2,"l":243.17,"n":967,"o":245.615,"t":"2026-10-14T17:00:00Z","v":36726,"vw":244.497979},{"c":242.04,"h":243.919,"l":242,"n":848,"o":243.36,"t":"2026-10-14T17:15:00Z","v":23119,"vw":242.94253},{"c":240.99,"h":242.45,"l":240.27,"n":1642,"o":242.09,"t":"2026-10-14T17:30:00Z","v":76647,"vw":241.850408},{"c":239.67,"h":240.78,"l":239.01,"n":1839,"o":240.77,"t":"2026-10-14T17:45:00Z","v":53165,"vw":239.731581},{"c":239.93,"h":240.4192,"l":239.14,"n":1315,"o":239.36,"t":"2026-10-14T18:00:00Z","v":40000,"vw":239.756365},{"c":239.445,"h":240.5967,"l":238.91,"n":1401,"o":239.86,"t":"2026-10-14T18:15:00Z","v":34259,"vw":239.592198},{"c":238.15,"h":239.71,"l":238.01,"n":1416,"o":239.22,"t":"2026-10-14T18:30:00Z","v":36747,"vw":239.067105},{"c":238.55,"h":238.8,"l":237.725,"n":1619,"o":238.17,"t":"2026-10-14T18:45:00Z","v":74559,"vw":238.312548},{"c":237.93,"h":238.5799,"l":237.535,"n":1514,"o":238.41,"t":"2026-10-14T19:00:00Z","v":53821,"vw":237.874546},{"c":240.32,"h":240.82,"l":237.64,"n":1811,"o":237.84,"t":"2026-10-14T19:15:00Z","v":64725,"vw":238.881855},{"c":241.1,"h":242,"l":240.02,"n":1634,"o":240.03,"t":"2026-10-14T19:30:00Z","v":74211,"vw":241.466539},{"c":241.39,"h":241.91,"l":240.015,"n":5432,"o":241.23,"t":"2026-10-14T19:45:00Z","v":246596,"vw":241.006663},{"c":241.41,"h":241.41,"l":241.41,"n":31,"o":241.41,"t":"2026-10-14T20:00:00Z","v":150959,"vw":241.41},{"c":241.2,"h":241.24,"l":241.2,"n":22,"o":241.24,"t":"2026-10-14T20:15:00Z","v":505,"vw":241.213333},{"c":242,"h":242,"l":242,"n":1,"o":242,"t":"2026-10-14T21:30:00Z","v":200,"vw":242},{"c":240.03,"h":240.06,"l":240.03,"n":10,"o":240.06,"t":"2026-10-14T22:00:00Z","v":348,"vw":240.045},{"c":238.51,"h":238.55,"l":238.51,"n":6,"o":238.55,"t":"2026-10-14T23:00:00Z","v":302,"vw":238.528605},{"c":238.5,"h":238.5,"l":238.5,"n":19,"o":238.5,"t":"2026-10-14T23:15:00Z","v":456,"vw":238.5},{"c":237,"h":237.4,"l":237,"n":8,"o":237.4,"t":"2026-10-14T23:30:00Z","v":1000,"vw":237.063063},{"c":237.35,"h":237.4,"l":237.35,"n":4,"o":237.4,"t":"2026-10-14T23:45:00Z","v":2000,"vw":237.385053},{"c":237.2,"h":237.2,"l":237.2,"n":37,"o":237.2,"t":"2026-10-15T08:00:00Z","v":495,"vw":237.2},{"c":233.86,"h":233.86,"l":233.86,"n":6,"o":233.86,"t":"2026-10-15T08:45:00Z","v":173,"vw":233.86},{"c":233.99,"h":233.99,"l":233.99,"n":2,"o":233.99,"t":"2026-10-15T10:45:00Z","v":123,"vw":233.99},{"c":231.5,"h":232.59,"l":231.5,"n":39,"o":232.59,"t":"2026-10-15T11:00:00Z","v":816,"vw":231.7725},{"c":232.6,"h":232.6,"l":232,"n":5,"o":232,"t":"2026-10-15T12:30:00Z","v":229,"vw":232.3},{"c":232.8,"h":232.8,"l":232.2449,"n":9,"o":232.5904,"t":"2026-10-15T12:45:00Z","v":2481,"vw":232.612254},{"c":231,"h":232.903,"l":231,"n":24,"o":232.903,"t":"2026-10-15T13:00:00Z","v":1788,"vw":231.679332},{"c":226.175,"h":230.85,"l":221.0001,"n":2326,"o":228.76,"t":"2026-10-15T13:30:00Z","v":128288,"vw":226.070598},{"c":221.08,"h":226.42,"l":220.45,"n":1600,"o":226.1525,"t":"2026-10-15T13:45:00Z","v":61241,"vw":223.399115},{"c":221.38,"h":224.23,"l":220.22,"n":1967,"o":221.8,"t":"2026-10-15T14:00:00Z","v":99717,"vw":222.675507},{"c":222.315,"h":224.22,"l":220.78,"n":1600,"o":221.62,"t":"2026-10-15T14:15:00Z","v":82033,"vw":222.450244},{"c":225.58,"h":225.69,"l":220.68,"n":1587,"o":221.88,"t":"2026-10-15T14:30:00Z","v":75255,"vw":222.682025},{"c":227.07,"h":227.47,"l":224.05,"n":1347,"o":225.58,"t":"2026-10-15T14:45:00Z","v":48386,"vw":225.419288},{"c":226.85,"h":227.21,"l":224.14,"n":1203,"o":227.21,"t":"2026-10-15T15:00:00Z","v":41771,"vw":226.038856},{"c":225.41,"h":228.77,"l":225.07,"n":1315,"o":227.75,"t":"2026-10-15T15:15:00Z","v":49081,"vw":227.499202},{"c":223.48,"h":226.4199,"l":223.48,"n":1577,"o":225.69,"t":"2026-10-15T15:30:00Z","v":79491,"vw":224.509203},{"c":226.4,"h":226.4,"l":223.005,"n":1072,"o":223.63,"t":"2026-10-15T15:45:00Z","v":25801,"vw":224.369188},{"c":224.85,"h":226.4999,"l":224.03,"n":1198,"o":226.015,"t":"2026-10-15T16:00:00Z","v":43702,"vw":224.978296},{"c":223.75,"h":224.98,"l":223.465,"n":825,"o":224.63,"t":"2026-10-15T16:15:00Z","v":22710,"vw":224.108074},{"c":224.66,"h":225.86,"l":223.69,"n":926,"o":223.765,"t":"2026-10-15T16:30:00Z","v":32027,"vw":224.827368},{"c":224.645,"h":226.06,"l":223.5301,"n":1009,"o":224.7025,"t":"2026-10-15T16:45:00Z","v":27946,"vw":224.977899},{"c":225.21,"h":225.235,"l":224.0923,"n":753,"o":224.895,"t":"2026-10-15T17:00:00Z","v":20336,"vw":224.683586},{"c":225.435,"h":226.48,"l":225.12,"n":881,"o":225.12,"t":"2026-10-15T17:15:00Z","v":37678,"vw":226.035965},{"c":226.59,"h":227.165,"l":225.33,"n":755,"o":225.33,"t":"2026-10-15T17:30:00Z","v":16797,"vw":226.31644},{"c":226.79,"h":227.175,"l":226,"n":1128,"o":226.89,"t":"2026-10-15T17:45:00Z","v":31861,"vw":226.730721},{"c":225.02,"h":226.92,"l":224.895,"n":951,"o":226.855,"t":"2026-10-15T18:00:00Z","v":41754,"vw":225.420448},{"c":225.36,"h":225.87,"l":224.61,"n":779,"o":224.99,"t":"2026-10-15T18:15:00Z","v":19452,"vw":225.131836},{"c":225.245,"h":225.56,"l":224.76,"n":808,"o":225.52,"t":"2026-10-15T18:30:00Z","v":24170,"vw":225.123747},{"c":225.065,"h":226.07,"l":224.935,"n":634,"o":225.07,"t":"2026-10-15T18:45:00Z","v":16776,"vw":225.501817},{"c":227.68,"h":227.96,"l":225.11,"n":1307,"o":225.135,"t":"2026-10-15T19:00:00Z","v":48700,"vw":226.071921},{"c":230.56,"h":230.96,"l":227.18,"n":2329,"o":227.98,"t":"2026-10-15T19:15:00Z","v":105547,"vw":228.826803},{"c":229.98,"h":232.16,"l":229.91,"n":1915,"o":230.32,"t":"2026-10-15T19:30:00Z","v":53571,"vw":230.848592},{"c":231.94,"h":232.06,"l":229.65,"n":4217,"o":229.8,"t":"2026-10-15T19:45:00Z","v":150533,"vw":231.409158},{"c":231.96,"h":231.96,"l":231.63,"n":77,"o":231.67,"t":"2026-10-15T20:00:00Z","v":104009,"vw":231.948721},{"c":230,"h":232.02,"l":230,"n":26,"o":232.02,"t":"2026-10-15T21:00:00Z","v":930,"vw":230.417729},{"c":232.07,"h":232.07,"l":232.07,"n":1,"o":232.07,"t":"2026-10-15T21:30:00Z","v":175,"vw":232.07},{"c":236.71,"h":236.71,"l":236.71,"n":1,"o":236.71,"t":"2026-10-15T22:00:00Z","v":100,"vw":236.71},{"c":232.75,"h":232.75,"l":232.75,"n":28,"o":232.75,"t":"2026-10-15T23:15:00Z","v":580,"vw":232.75},{"c":234.93,"h":235.8222,"l":234.93,"n":57,"o":235.8222,"t":"2026-10-16T08:00:00Z","v":762,"vw":235.213384},{"c":233.5,"h":233.5,"l":233.5,"n":22,"o":233.5,"t":"2026-10-16T09:30:00Z","v":342,"vw":233.5},{"c":228.94,"h":228.94,"l":228.94,"n":9,"o":228.94,"t":"2026-10-16T12:15:00Z","v":336,"vw":228.94},{"c":228.75,"h":228.75,"l":228.75,"n":3,"o":228.75,"t":"2026-10-16T12:30:00Z","v":150,"vw":228.75},{"c":228.02,"h":228.03,"l":228.02,"n":13,"o":228.03,"t":"2026-10-16T12:45:00Z","v":296,"vw":228.025},{"c":230.79,"h":230.79,"l":230.79,"n":39,"o":230.79,"t":"2026-10-16T13:00:00Z","v":1026,"vw":230.79},{"c":229.235,"h":232.85,"l":227.42,"n":1339,"o":229.84,"t":"2026-10-16T13:30:00Z","v":90944,"vw":229.257682},{"c":225.52,"h":230.13,"l":224.61,"n":1480,"o":229.93,"t":"2026-10-16T13:45:00Z","v":78004,"vw":227.33456},{"c":227.8,"h":227.8,"l":225.37,"n":1334,"o":225.67,"t":"2026-10-16T14:00:00Z","v":68137,"vw":226.121527},{"c":226.28,"h":228.05,"l":225.74,"n":785,"o":227.59,"t":"2026-10-16T14:15:00Z","v":31063,"vw":227.256486},{"c":226.77,"h":227.88,"l":225.58,"n":602,"o":225.67,"t":"2026-10-16T14:30:00Z","v":14914,"vw":226.864418},{"c":226.18,"h":227.16,"l":225.11,"n":597,"o":226.58,"t":"2026-10-16T14:45:00Z","v":17616,"vw":226.256437},{"c":223.07,"h":225,"l":222.855,"n":890,"o":225,"t":"2026-10-16T15:00:00Z","v":24566,"vw":223.63845},{"c":224.09,"h":224.32,"l":222.92,"n":761,"o":223.62,"t":"2026-10-16T15:15:00Z","v":19489,"vw":223.616192},{"c":224.37,"h":224.98,"l":224,"n":626,"o":224.175,"t":"2026-10-16T15:30:00Z","v":20899,"vw":224.529238},{"c":223.845,"h":224.745,"l":223.36,"n":714,"o":224.72,"t":"2026-10-16T15:45:00Z","v":20665,"vw":223.869975},{"c":224.75,"h":224.93,"l":223.65,"n":545,"o":224.18,"t":"2026-10-16T16:00:00Z","v":21114,"vw":224.345346},{"c":225.38,"h":225.72,"l":224.59,"n":568,"o":225.09,"t":"2026-10-16T16:15:00Z","v":12586,"vw":225.306484},{"c":224.275,"h":225.47,"l":223.7365,"n":844,"o":225.3,"t":"2026-10-16T16:30:00Z","v":30810,"vw":224.803831},{"c":223.595,"h":224.275,"l":222.83,"n":1058,"o":224.275,"t":"2026-10-16T16:45:00Z","v":25291,"vw":223.396939},{"c":222.9,"h":223.605,"l":222.4,"n":1261,"o":223.605,"t":"2026-10-16T17:00:00Z","v":44275,"vw":222.783564},{"c":223.29,"h":223.56,"l":221.67,"n":1024,"o":222.99,"t":"2026-10-16T17:15:00Z","v":29987,"vw":222.966365},{"c":224.71,"h":224.93,"l":222.82,"n":1302,"o":223.49,"t":"2026-10-16T17:30:00Z","v":45282,"vw":223.718552},{"c":224.3,"h":225.135,"l":223.49,"n":776,"o":224.735,"t":"2026-10-16T17:45:00Z","v":21320,"vw":224.167152},{"c":225.065,"h":225.15,"l":223.85,"n":848,"o":224.26,"t":"2026-10-16T18:00:00Z","v":23276,"vw":224.37419},{"c":224.73,"h":225.12,"l":223.84,"n":843,"o":224.99,"t":"2026-10-16T18:15:00Z","v":25522,"vw":224.207664},{"c":222.8675,"h":224.66,"l":222.6325,"n":958,"o":224.66,"t":"2026-10-16T18:30:00Z","v":37149,"vw":223.874576},{"c":221.635,"h":223.11,"l":221.3,"n":852,"o":222.835,"t":"2026-10-16T18:45:00Z","v":32236,"vw":222.265774},{"c":223.4,"h":223.4,"l":220.55,"n":1050,"o":221.42,"t":"2026-10-16T19:00:00Z","v":31489,"vw":221.552594},{"c":224.42,"h":224.42,"l":222.88,"n":1192,"o":223.02,"t":"2026-10-16T19:15:00Z","v":34654,"vw":223.656258},{"c":222.4,"h":224.86,"l":222.175,"n":1764,"o":224.65,"t":"2026-10-16T19:30:00Z","v":69379,"vw":223.025008},{"c":220.65,"h":222.63,"l":219.915,"n":4820,"o":222.57,"t":"2026-10-16T19:45:00Z","v":190622,"vw":220.926712},{"c":220.7,"h":220.7,"l":220.67,"n":70,"o":220.67,"t":"2026-10-16T20:00:00Z","v":162617,"vw":220.699557},{"c":221.51,"h":221.51,"l":221.51,"n":3,"o":221.51,"t":"2026-10-16T20:45:00Z","v":104,"vw":221.51},{"c":220,"h":220,"l":220,"n":17,"o":220,"t":"2026-10-16T22:15:00Z","v":666,"vw":220},{"c":219.02,"h":219.4,"l":219.02,"n":3,"o":219.4,"t":"2026-10-16T23:15:00Z","v":1591,"vw":219.211195},{"c":220.6259,"h":220.6475,"l":220.6259,"n":2,"o":220.6475,"t":"2026-10-16T23:45:00Z","v":266,"vw":220.638892},{"c":229.19,"h":231.93,"l":229.19,"n":80,"o":231.37,"t":"2026-10-19T08:00:00Z","v":1764,"vw":230.629477},{"c":228,"h":229,"l":228,"n":39,"o":229,"t":"2026-10-19T08:15:00Z","v":2545,"vw":228.178375},{"c":229,"h":229,"l":229,"n":2,"o":229,"t":"2026-10-19T09:15:00Z","v":208,"vw":229},{"c":228,"h":230,"l":228,"n":9,"o":230,"t":"2026-10-19T09:30:00Z","v":1251,"vw":229.250936},{"c":230,"h":230.87,"l":230,"n":25,"o":230.87,"t":"2026-10-19T11:00:00Z","v":1752,"vw":230.288733},{"c":233,"h":233,"l":231,"n":5,"o":231,"t":"2026-10-19T11:15:00Z","v":554,"vw":232.454545},{"c":231,"h":231,"l":231,"n":1,"o":231,"t":"2026-10-19T11:45:00Z","v":100,"vw":231},{"c":233.9899,"h":233.99,"l":233.9899,"n":2,"o":233.99,"t":"2026-10-19T12:45:00Z","v":1100,"vw":233.989909},{"c":233.98,"h":233.98,"l":233.98,"n":13,"o":233.98,"t":"2026-10-19T13:00:00Z","v":238,"vw":233.98},{"c":234.18,"h":234.18,"l":234.13,"n":23,"o":234.13,"t":"2026-10-19T13:15:00Z","v":1457,"vw":234.171797},{"c":227.225,"h":232.69,"l":226.82,"n":1418,"o":232.16,"t":"2026-10-19T13:30:00Z","v":63219,"vw":230.135371},{"c":226.45,"h":229.6,"l":225.29,"n":1059,"o":227.04,"t":"2026-10-19T13:45:00Z","v":36939,"vw":227.988045},{"c":227.48,"h":227.58,"l":224.665,"n":966,"o":226.26,"t":"2026-10-19T14:00:00Z","v":35805,"vw":226.359928},{"c":229.22,"h":229.38,"l":227.43,"n":745,"o":227.435,"t":"2026-10-19T14:15:00Z","v":26901,"vw":228.563362},{"c":228.5,"h":229.46,"l":227.63,"n":510,"o":229.35,"t":"2026-10-19T14:30:00Z","v":13768,"vw":228.547988},{"c":228.44,"h":231.04,"l":228,"n":658,"o":229.36,"t":"2026-10-19T14:45:00Z","v":16493,"vw":229.067139},{"c":231.735,"h":232.48,"l":228.43,"n":1016,"o":228.43,"t":"2026-10-19T15:00:00Z","v":39733,"vw":230.954796},{"c":232.46,"h":233.15,"l":231.12,"n":761,"o":232,"t":"2026-10-19T15:15:00Z","v":25950,"vw":231.919459},{"c":232.11,"h":232.86,"l":231.68,"n":539,"o":232.2485,"t":"2026-10-19T15:30:00Z","v":15712,"vw":232.292752},{"c":231.095,"h":232.22,"l":230.349,"n":582,"o":231.32,"t":"2026-10-19T15:45:00Z","v":17249,"vw":231.354881},{"c":230.8,"h":231.07,"l":229.49,"n":639,"o":231.07,"t":"2026-10-19T16:00:00Z","v":24379,"vw":229.950124},{"c":229.92,"h":231.3,"l":229.7,"n":534,"o":230.47,"t":"2026-10-19T16:15:00Z","v":11094,"vw":230.239945},{"c":230.555,"h":231.01,"l":229.32,"n":557,"o":229.88,"t":"2026-10-19T16:30:00Z","v":18813,"vw":229.910198},{"c":229.55,"h":231.01,"l":229.28,"n":503,"o":230.575,"t":"2026-10-19T16:45:00Z","v":18425,"vw":229.623354},{"c":228.675,"h":229.64,"l":228.63,"n":471,"o":229.55,"t":"2026-10-19T17:00:00Z","v":15264,"vw":229.229697},{"c":228.45,"h":229.18,"l":228.25,"n":455,"o":228.92,"t":"2026-10-19T17:15:00Z","v":11234,"vw":228.67181},{"c":227.575,"h":228.675,"l":227.4,"n":576,"o":228.335,"t":"2026-10-19T17:30:00Z","v":14546,"vw":228.155857},{"c":227.37,"h":227.45,"l":226.335,"n":460,"o":227.4425,"t":"2026-10-19T17:45:00Z","v":7545,"vw":226.926998},{"c":227.31,"h":227.625,"l":226.62,"n":505,"o":227.08,"t":"2026-10-19T18:00:00Z","v":9069,"vw":227.154527},{"c":226.04,"h":227.23,"l":226,"n":640,"o":227.23,"t":"2026-10-19T18:15:00Z","v":10596,"vw":226.537333},{"c":226.37,"h":226.37,"l":225.465,"n":773,"o":226.02,"t":"2026-10-19T18:30:00Z","v":21535,"vw":225.866903},{"c":226.305,"h":226.5825,"l":225.74,"n":610,"o":226.5825,"t":"2026-10-19T18:45:00Z","v":12105,"vw":226.109719},{"c":226.225,"h":227.09,"l":226.01,"n":639,"o":226.31,"t":"2026-10-19T19:00:00Z","v":12712,"vw":226.534846},{"c":227.54,"h":228.1,"l":226.33,"n":1078,"o":226.33,"t":"2026-10-19T19:15:00Z","v":27359,"vw":226.848026},{"c":228.17,"h":228.79,"l":227.38,"n":1181,"o":227.38,"t":"2026-10-19T19:30:00Z","v":29638,"vw":228.202483},{"c":226.47,"h":228.62,"l":225.85,"n":4174,"o":228.245,"t":"2026-10-19T19:45:00Z","v":140532,"vw":227.026202},{"c":227.81,"h":227.81,"l":226.28,"n":49,"o":226.28,"t":"2026-10-19T20:00:00Z","v":90049,"vw":226.28332},{"c":227.01,"h":227.01,"l":227.01,"n":3,"o":227.01,"t":"2026-10-19T21:15:00Z","v":200,"vw":227.01},{"c":222,"h":223.41,"l":222,"n":3,"o":223.41,"t":"2026-10-20T10:00:00Z","v":401,"vw":223.0575},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-10-20T10:15:00Z","v":227,"vw":222},{"c":222,"h":222,"l":222,"n":32,"o":222,"t":"2026-10-20T11:15:00Z","v":510,"vw":222},{"c":221.95,"h":221.95,"l":221.95,"n":7,"o":221.95,"t":"2026-10-20T11:30:00Z","v":243,"vw":221.95},{"c":220,"h":220,"l":220,"n":15,"o":220,"t":"2026-10-20T11:45:00Z","v":160,"vw":220},{"c":219.89,"h":219.89,"l":219.89,"n":3,"o":219.89,"t":"2026-10-20T12:30:00Z","v":116,"vw":219.89},{"c":221.51,"h":221.51,"l":221.51,"n":2,"o":221.51,"t":"2026-10-20T12:45:00Z","v":106,"vw":221.51},{"c":220.12,"h":220.12,"l":220.12,"n":10,"o":220.12,"t":"2026-10-20T13:00:00Z","v":626,"vw":220.12},{"c":215.47,"h":222.61,"l":215.01,"n":1331,"o":220.2,"t":"2026-10-20T13:30:00Z","v":51271,"vw":218.231705},{"c":218.28,"h":219.07,"l":214.6475,"n":1062,"o":215.02,"t":"2026-10-20T13:45:00Z","v":39907,"vw":216.867075},{"c":219.38,"h":220.54,"l":217.67,"n":1857,"o":218.25,"t":"2026-10-20T14:00:00Z","v":66829,"vw":219.405549},{"c":223.445,"h":223.46,"l":218.9603,"n":1442,"o":219.6,"t":"2026-10-20T14:15:00Z","v":53376,"vw":220.540441},{"c":223.04,"h":225.12,"l":222.27,"n":1019,"o":224,"t":"2026-10-20T14:30:00Z","v":31235,"vw":223.91873},{"c":224.35,"h":225.1,"l":222.67,"n":716,"o":223.41,"t":"2026-10-20T14:45:00Z","v":21504,"vw":223.871466},{"c":221.24,"h":224.72,"l":220.5,"n":1217,"o":224.305,"t":"2026-10-20T15:00:00Z","v":44006,"vw":222.66235},{"c":221.69,"h":222.87,"l":220.82,"n":613,"o":220.89,"t":"2026-10-20T15:15:00Z","v":14253,"vw":222.162055},{"c":222.07,"h":222.55,"l":220.36,"n":764,"o":221.96,"t":"2026-10-20T15:30:00Z","v":17967,"vw":221.269259},{"c":223.285,"h":223.4,"l":221.0301,"n":521,"o":222.06,"t":"2026-10-20T15:45:00Z","v":16844,"vw":221.738342},{"c":223.515,"h":224.02,"l":223.04,"n":358,"o":223.405,"t":"2026-10-20T16:00:00Z","v":8169,"vw":223.550622},{"c":223.645,"h":223.84,"l":222.36,"n":610,"o":223.47,"t":"2026-10-20T16:15:00Z","v":15421,"vw":222.985008},{"c":221.62,"h":223.645,"l":221.545,"n":672,"o":223.645,"t":"2026-10-20T16:30:00Z","v":20549,"vw":222.688781},{"c":221.37,"h":222.72,"l":221.25,"n":587,"o":221.86,"t":"2026-10-20T16:45:00Z","v":10248,"vw":221.892423},{"c":221.435,"h":221.855,"l":221,"n":509,"o":221.73,"t":"2026-10-20T17:00:00Z","v":14753,"vw":221.400423},{"c":222.54,"h":222.789,"l":221.58,"n":698,"o":221.58,"t":"2026-10-20T17:15:00Z","v":26865,"vw":222.342365},{"c":223.11,"h":223.55,"l":222.69,"n":758,"o":222.79,"t":"2026-10-20T17:30:00Z","v":20217,"vw":223.069796},{"c":222.82,"h":223.28,"l":222.48,"n":722,"o":223.095,"t":"2026-10-20T17:45:00Z","v":18005,"vw":222.907436},{"c":223.24,"h":223.69,"l":222.8,"n":810,"o":223.075,"t":"2026-10-20T18:00:00Z","v":28731,"vw":223.247719},{"c":222.8,"h":223.37,"l":221.9,"n":797,"o":223.11,"t":"2026-10-20T18:15:00Z","v":27644,"vw":222.571287},{"c":220.885,"h":222.72,"l":220.75,"n":710,"o":222.72,"t":"2026-10-20T18:30:00Z","v":16128,"vw":221.712504},{"c":221.24,"h":221.435,"l":220.32,"n":1072,"o":221.05,"t":"2026-10-20T18:45:00Z","v":32122,"vw":220.972592},{"c":221.5,"h":221.8946,"l":221.11,"n":986,"o":221.37,"t":"2026-10-20T19:00:00Z","v":22327,"vw":221.516366},{"c":222.295,"h":222.555,"l":221.35,"n":1396,"o":221.62,"t":"2026-10-20T19:15:00Z","v":45745,"vw":221.854699},{"c":221.285,"h":222.87,"l":220.86,"n":2032,"o":222.05,"t":"2026-10-20T19:30:00Z","v":73290,"vw":221.763767},{"c":219.58,"h":221.47,"l":219.34,"n":5654,"o":221.315,"t":"2026-10-20T19:45:00Z","v":230422,"vw":220.002952},{"c":219.62,"h":219.62,"l":219.62,"n":60,"o":219.62,"t":"2026-10-20T20:00:00Z","v":182699,"vw":219.62},{"c":219.62,"h":219.62,"l":219.62,"n":1,"o":219.62,"t":"2026-10-20T20:15:00Z","v":442,"vw":219.62},{"c":222.03,"h":222.03,"l":222.03,"n":1,"o":222.03,"t":"2026-10-20T20:30:00Z","v":262,"vw":222.03},{"c":224.535,"h":224.7018,"l":224.535,"n":2,"o":224.7018,"t":"2026-10-20T20:45:00Z","v":400,"vw":224.5767},{"c":224.54,"h":224.7525,"l":224.54,"n":9,"o":224.7525,"t":"2026-10-20T21:00:00Z","v":1631,"vw":224.602664},{"c":228,"h":228,"l":228,"n":14,"o":228,"t":"2026-10-20T22:45:00Z","v":401,"vw":228},{"c":225,"h":225,"l":225,"n":14,"o":225,"t":"2026-10-21T08:00:00Z","v":173,"vw":225},{"c":225,"h":225,"l":225,"n":14,"o":225,"t":"2026-10-21T08:30:00Z","v":609,"vw":225},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-21T11:30:00Z","v":167,"vw":227},{"c":231.54,"h":231.54,"l":231.54,"n":4,"o":231.54,"t":"2026-10-21T11:45:00Z","v":119,"vw":231.54},{"c":228.7,"h":228.7,"l":227.99,"n":10,"o":228,"t":"2026-10-21T12:30:00Z","v":796,"vw":228.364255},{"c":227.99,"h":227.99,"l":227.99,"n":108,"o":227.99,"t":"2026-10-21T12:45:00Z","v":248,"vw":227.99},{"c":228.7,"h":228.7,"l":227.25,"n":7,"o":227.25,"t":"2026-10-21T13:15:00Z","v":1844,"vw":227.340625},{"c":224.785,"h":228.98,"l":224.72,"n":1057,"o":226.005,"t":"2026-10-21T13:30:00Z","v":54790,"vw":227.450996},{"c":225.43,"h":226.37,"l":224.08,"n":615,"o":224.08,"t":"2026-10-21T13:45:00Z","v":20731,"vw":224.872121},{"c":222.59,"h":226.28,"l":222.105,"n":929,"o":225.44,"t":"2026-10-21T14:00:00Z","v":48044,"vw":224.564605},{"c":223.22,"h":225.33,"l":222.58,"n":688,"o":222.58,"t":"2026-10-21T14:15:00Z","v":27110,"vw":223.737067},{"c":224.96,"h":225.49,"l":223.37,"n":443,"o":223.96,"t":"2026-10-21T14:30:00Z","v":17538,"vw":224.322275},{"c":224.48,"h":225.22,"l":224,"n":508,"o":224.555,"t":"2026-10-21T14:45:00Z","v":25750,"vw":224.415256},{"c":223.71,"h":225.305,"l":223.2,"n":884,"o":224.48,"t":"2026-10-21T15:00:00Z","v":46079,"vw":223.843646},{"c":222.535,"h":223.94,"l":222.25,"n":718,"o":223.8,"t":"2026-10-21T15:15:00Z","v":24739,"vw":222.751915},{"c":223.085,"h":223.18,"l":222.17,"n":1395,"o":222.95,"t":"2026-10-21T15:30:00Z","v":61834,"vw":222.696421},{"c":223.65,"h":224.21,"l":222.55,"n":1564,"o":223.085,"t":"2026-10-21T15:45:00Z","v":89819,"vw":223.058552},{"c":223.03,"h":223.5,"l":222.595,"n":886,"o":223.5,"t":"2026-10-21T16:00:00Z","v":114373,"vw":223.079375},{"c":222.26,"h":223.34,"l":222,"n":688,"o":223.34,"t":"2026-10-21T16:15:00Z","v":17847,"vw":222.813158},{"c":223.12,"h":225.1,"l":221.268,"n":993,"o":222.215,"t":"2026-10-21T16:30:00Z","v":33469,"vw":222.728809},{"c":222.25,"h":223.115,"l":222.105,"n":628,"o":223.115,"t":"2026-10-21T16:45:00Z","v":25248,"vw":222.611252},{"c":222.73,"h":222.96,"l":221.96,"n":696,"o":222.29,"t":"2026-10-21T17:00:00Z","v":18687,"vw":222.445984},{"c":223.185,"h":223.215,"l":222.59,"n":653,"o":222.73,"t":"2026-10-21T17:15:00Z","v":18893,"vw":222.939291},{"c":221.945,"h":223.09,"l":221.6,"n":787,"o":223.09,"t":"2026-10-21T17:30:00Z","v":25306,"vw":222.052165},{"c":222.33,"h":222.33,"l":221.1968,"n":721,"o":221.675,"t":"2026-10-21T17:45:00Z","v":22604,"vw":221.657477},{"c":222.065,"h":222.46,"l":221.08,"n":798,"o":222.16,"t":"2026-10-21T18:00:00Z","v":23141,"vw":221.742203},{"c":221.745,"h":222.34,"l":221.32,"n":699,"o":221.92,"t":"2026-10-21T18:15:00Z","v":26583,"vw":221.799331},{"c":222.44,"h":222.68,"l":221.755,"n":592,"o":221.755,"t":"2026-10-21T18:30:00Z","v":17555,"vw":222.45102},{"c":221.54,"h":223.5,"l":221.0106,"n":1441,"o":222.67,"t":"2026-10-21T18:45:00Z","v":63863,"vw":222.622881},{"c":220.82,"h":221.27,"l":219.65,"n":1247,"o":221.27,"t":"2026-10-21T19:00:00Z","v":32714,"vw":220.419433},{"c":221.32,"h":221.46,"l":220.21,"n":1389,"o":220.82,"t":"2026-10-21T19:15:00Z","v":58328,"vw":220.879018},{"c":221.68,"h":221.89,"l":220.96,"n":1864,"o":221.3225,"t":"2026-10-21T19:30:00Z","v":56284,"vw":221.414727},{"c":222.18,"h":222.42,"l":220.29,"n":5078,"o":221.74,"t":"2026-10-21T19:45:00Z","v":182885,"vw":221.836113},{"c":219.67,"h":222.14,"l":219.67,"n":122,"o":222.05,"t":"2026-10-21T20:00:00Z","v":137962,"vw":222.134289},{"c":220,"h":220,"l":219.82,"n":145,"o":220,"t":"2026-10-21T20:30:00Z","v":2967,"vw":219.99},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-21T20:45:00Z","v":100,"vw":220},{"c":220,"h":220,"l":220,"n":4,"o":220,"t":"2026-10-21T21:30:00Z","v":400,"vw":220},{"c":218.5,"h":218.7,"l":218.5,"n":6,"o":218.7,"t":"2026-10-21T22:15:00Z","v":510,"vw":218.62},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-21T22:30:00Z","v":183,"vw":219},{"c":212.4,"h":212.4,"l":211.0024,"n":105,"o":211.0024,"t":"2026-10-22T08:00:00Z","v":1487,"vw":211.544374},{"c":211.98,"h":211.98,"l":211.98,"n":2,"o":211.98,"t":"2026-10-22T10:30:00Z","v":150,"vw":211.98},{"c":209,"h":210,"l":209,"n":86,"o":210,"t":"2026-10-22T11:00:00Z","v":2798,"vw":209.451987},{"c":208.8554,"h":209,"l":208,"n":10,"o":209,"t":"2026-10-22T11:15:00Z","v":2055,"vw":208.89216},{"c":210,"h":210,"l":210,"n":2,"o":210,"t":"2026-10-22T11:45:00Z","v":101,"vw":210},{"c":208,"h":208,"l":208,"n":10,"o":208,"t":"2026-10-22T12:30:00Z","v":208,"vw":208},{"c":209.56,"h":209.56,"l":208.3,"n":7,"o":208.3,"t":"2026-10-22T12:45:00Z","v":306,"vw":209.117895},{"c":206.84,"h":206.84,"l":206.83,"n":8,"o":206.83,"t":"2026-10-22T13:00:00Z","v":298,"vw":206.835},{"c":209.72,"h":209.72,"l":206,"n":7,"o":206.5,"t":"2026-10-22T13:15:00Z","v":2109,"vw":206.415238},{"c":204.0001,"h":207.5,"l":202,"n":1368,"o":205.38,"t":"2026-10-22T13:30:00Z","v":66277,"vw":205.274988},{"c":206.74,"h":206.89,"l":202.57,"n":1778,"o":204.15,"t":"2026-10-22T13:45:00Z","v":57467,"vw":204.309998},{"c":202.155,"h":207.89,"l":202.02,"n":1905,"o":205.88,"t":"2026-10-22T14:00:00Z","v":45591,"vw":205.609959},{"c":198.495,"h":203.415,"l":197.51,"n":1810,"o":202,"t":"2026-10-22T14:15:00Z","v":41806,"vw":200.927947},{"c":201.205,"h":201.7959,"l":198.24,"n":1460,"o":198.67,"t":"2026-10-22T14:30:00Z","v":41818,"vw":199.455493},{"c":201.59,"h":202.55,"l":199.152,"n":1948,"o":200.49,"t":"2026-10-22T14:45:00Z","v":90208,"vw":200.995956},{"c":199.47,"h":201.78,"l":199.19,"n":1616,"o":201.44,"t":"2026-10-22T15:00:00Z","v":39691,"vw":199.998096},{"c":199.12,"h":201.25,"l":199.0301,"n":1295,"o":200.02,"t":"2026-10-22T15:15:00Z","v":59208,"vw":200.176711},{"c":198.81,"h":199.87,"l":198.56,"n":1237,"o":199.205,"t":"2026-10-22T15:30:00Z","v":45576,"vw":199.144418},{"c":199.5,"h":199.79,"l":198.68,"n":731,"o":198.89,"t":"2026-10-22T15:45:00Z","v":21354,"vw":199.152064},{"c":200.87,"h":200.87,"l":199.69,"n":669,"o":199.94,"t":"2026-10-22T16:00:00Z","v":18688,"vw":200.41351},{"c":200.425,"h":201.44,"l":200.248,"n":896,"o":200.63,"t":"2026-10-22T16:15:00Z","v":28900,"vw":200.797334},{"c":199.525,"h":200.26,"l":199.47,"n":873,"o":200.15,"t":"2026-10-22T16:30:00Z","v":28314,"vw":199.825919},{"c":199.6599,"h":199.78,"l":197.68,"n":1336,"o":199.5,"t":"2026-10-22T16:45:00Z","v":31914,"vw":198.830797},{"c":199.275,"h":199.57,"l":198.2213,"n":1010,"o":199.53,"t":"2026-10-22T17:00:00Z","v":38304,"vw":199.080587},{"c":198.305,"h":199.545,"l":198.17,"n":1466,"o":199.275,"t":"2026-10-22T17:15:00Z","v":57913,"vw":198.572093},{"c":199,"h":199.4,"l":198.13,"n":1015,"o":198.47,"t":"2026-10-22T17:30:00Z","v":26614,"vw":198.92046},{"c":197.61,"h":199.21,"l":197.24,"n":1745,"o":199.1,"t":"2026-10-22T17:45:00Z","v":55906,"vw":198.261642},{"c":197.92,"h":198.17,"l":196.54,"n":1456,"o":197.61,"t":"2026-10-22T18:00:00Z","v":52475,"vw":197.415325},{"c":198.125,"h":198.9058,"l":197.67,"n":1011,"o":197.855,"t":"2026-10-22T18:15:00Z","v":26984,"vw":198.229563},{"c":199.18,"h":199.325,"l":197.9,"n":1108,"o":198.13,"t":"2026-10-22T18:30:00Z","v":27803,"vw":198.767615},{"c":198.66,"h":199.73,"l":198.53,"n":1260,"o":199.03,"t":"2026-10-22T18:45:00Z","v":46368,"vw":199.309043},{"c":198.18,"h":198.7,"l":196.98,"n":1653,"o":198.64,"t":"2026-10-22T19:00:00Z","v":48769,"vw":197.895517},{"c":199.83,"h":199.83,"l":197.91,"n":1855,"o":197.91,"t":"2026-10-22T19:15:00Z","v":86391,"vw":199.126353},{"c":197.525,"h":199.59,"l":197.22,"n":1917,"o":199.585,"t":"2026-10-22T19:30:00Z","v":55776,"vw":197.904946},{"c":198.66,"h":198.81,"l":196.84,"n":4971,"o":197.34,"t":"2026-10-22T19:45:00Z","v":196362,"vw":198.111901},{"c":198.75,"h":198.75,"l":198.67,"n":31,"o":198.67,"t":"2026-10-22T20:00:00Z","v":115144,"vw":198.67007},{"c":199.92,"h":199.92,"l":199.92,"n":1,"o":199.92,"t":"2026-10-22T20:15:00Z","v":1000,"vw":199.92},{"c":197.5,"h":197.5,"l":197.5,"n":1,"o":197.5,"t":"2026-10-22T21:00:00Z","v":130,"vw":197.5},{"c":199.02,"h":199.02,"l":199.02,"n":1,"o":199.02,"t":"2026-10-22T21:15:00Z","v":128,"vw":199.02},{"c":198.63,"h":198.72,"l":198.63,"n":16,"o":198.72,"t":"2026-10-22T23:00:00Z","v":1400,"vw":198.660187},{"c":195.26,"h":197,"l":195.26,"n":9,"o":197,"t":"2026-10-22T23:45:00Z","v":3000,"vw":195.7655}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.2264556962025317,"strike":284.9873417721519,"iv":0.9543232911392405,"gamma":0.0034010126582278482,"theta":-0.16332227848101266,"vega":0.0943346835443038,"rho":0.01374773776560155,"breakevenPct":47.093002902977794},{"delta":0.15,"premium":3.294910423452768,"strike":258.1270358306189,"iv":0.8605999999999999,"gamma":0.004968566775244299,"theta":-0.19608029315960912,"vega":0.12547475570032574,"rho":0.02048242419698631,"breakevenPct":33.88402450787242},{"delta":0.2,"premium":4.902229299363058,"strike":249.96815286624204,"iv":0.910338535031847,"gamma":0.005702866242038218,"theta":-0.24982356687898088,"vega":0.1514423566878981,"rho":0.026845831152359258,"breakevenPct":30.528721789206756},{"delta":0.25,"premium":6.262711864406779,"strike":237.11864406779662,"iv":0.8663118644067797,"gamma":0.0067728813559322035,"theta":-0.2695033898305085,"vega":0.17109661016949154,"rho":0.03332666230335582,"breakevenPct":24.64475874843972},{"delta":0.3,"premium":8.037205651491366,"strike":229.40345368916797,"iv":0.8819645211930925,"gamma":0.007241758241758241,"theta":-0.3012541601255887,"vega":0.18781868131868132,"rho":0.03951682000506374,"breakevenPct":21.602304281808543},{"delta":0.35,"premium":9.842543171114599,"strike":221.5541601255887,"iv":0.8762345368916797,"gamma":0.007791208791208792,"theta":-0.31907205651491366,"vega":0.19990659340659342,"rho":0.04568102090413574,"breakevenPct":18.506966760577335},{"delta":0.4,"premium":11.857249322493226,"strike":214.56639566395663,"iv":0.8748826558265583,"gamma":0.008117344173441735,"theta":-0.33205447154471546,"vega":0.20800528455284553,"rho":0.05167794113694926,"breakevenPct":15.960076301572194},{"delta":0.45,"premium":14.168446026097273,"strike":208.0664294187426,"iv":0.883420403321471,"gamma":0.008241992882562277,"theta":-0.3444472123368921,"vega":0.2133220640569395,"rho":0.05744985888755701,"breakevenPct":13.814849659346443},{"delta":0.5,"premium":16.985765124555158,"strike":202.135231316726,"iv":0.9101701067615658,"gamma":0.00806405693950178,"theta":-0.3580889679715302,"vega":0.21492348754448398,"rho":0.06284197192342617,"breakevenPct":12.22011494483312},{"delta":0.55,"premium":19.70992366412214,"strike":195.92875318066157,"iv":0.9169501272264631,"gamma":0.008,"theta":-0.3596615776081425,"vega":0.21387150127226462,"rho":0.06830298444975343,"breakevenPct":10.436687926243838},{"delta":0.6,"premium":23.03714652956298,"strike":189.66580976863753,"iv":0.9349552699228791,"gamma":0.007673264781491004,"theta":-0.35881233933161955,"vega":0.20887892030848332,"rho":0.07331885895862106,"breakevenPct":8.93319486745904},{"delta":0.65,"premium":26.743085106382978,"strike":183.1781914893617,"iv":0.9498723404255319,"gamma":0.007190691489361702,"theta":-0.35008430851063826,"vega":0.20004867021276596,"rho":0.07805368691350699,"breakevenPct":7.508591926531135},{"delta":0.7,"premium":31.4216814159292,"strike":176.1504424778761,"iv":0.9839849557522123,"gamma":0.006538053097345134,"theta":-0.34129734513274335,"vega":0.1878938053097345,"rho":0.08205159498788593,"breakevenPct":6.30550235266072},{"delta":0.75,"premium":37.223076923076924,"strike":168.21678321678323,"iv":1.0310615384615385,"gamma":0.005721678321678322,"theta":-0.32775454545454547,"vega":0.1717195804195804,"rho":0.08518086344853062,"breakevenPct":5.2134897776606275},{"delta":0.8,"premium":44.423045267489705,"strike":158.97119341563786,"iv":1.0895522633744856,"gamma":0.004717695473251029,"theta":-0.3063370370370371,"vega":0.15133374485596707,"rho":0.08724425390235216,"breakevenPct":4.165849986237619},{"delta":0.85,"premium":53.44059633027523,"strike":147.91284403669727,"iv":1.1549059633027523,"gamma":0.00373302752293578,"theta":-0.2717504587155964,"vega":0.12596559633027524,"rho":0.0879167643014879,"breakevenPct":3.120680306756372},{"delta":0.9,"premium":69.73845823209459,"strike":130.06689322598413,"iv":1.3356000882102306,"gamma":0.0023999548779204747,"theta":-0.236642923790032,"vega":0.09607638393704968,"rho":0.08334262553573484,"breakevenPct":2.3278456714528075}],"put":[{"delta":0.1,"premium":2.549469964664311,"strike":147.10247349823322,"iv":0.8900996466431096,"gamma":0.0035943462897526503,"theta":-0.14817067137809187,"vega":0.09459964664310955,"rho":-0.018145759782037953,"breakevenPct":25.968962647972496},{"delta":0.15,"premium":3.946916890080429,"strike":158.1367292225201,"iv":0.8377383378016086,"gamma":0.0051391420911528155,"theta":-0.1847490616621984,"vega":0.12572520107238608,"rho":-0.02711299755305441,"breakevenPct":21.033589914759965},{"delta":0.2,"premium":5.493814432989692,"strike":166.18556701030928,"iv":0.8122061855670103,"gamma":0.006365979381443299,"theta":-0.21443298969072166,"vega":0.15113092783505155,"rho":-0.036121124776851796,"breakevenPct":17.70370143535819},{"delta":0.25,"premium":7.499303944315546,"strike":172.36658932714616,"iv":0.8219470997679814,"gamma":0.007136658932714617,"theta":-0.2457429234338747,"vega":0.17148375870069604,"rho":-0.045430071447371365,"breakevenPct":15.565253824218663},{"delta":0.3,"premium":9.52375,"strike":178.4125,"iv":0.8163865,"gamma":0.00787775,"theta":-0.26632025,"vega":0.18775350000000002,"rho":-0.05472052689176732,"breakevenPct":13.505710334938026},{"delta":0.35,"premium":11.798094170403587,"strike":184.18161434977577,"iv":0.8125253363228699,"gamma":0.008434529147982064,"theta":-0.2817775784753363,"vega":0.20011412556053812,"rho":-0.06418686530014911,"breakevenPct":11.715906903937212},{"delta":0.4,"premium":14.327605321507761,"strike":189.7339246119734,"iv":0.8115798226164079,"gamma":0.008784035476718405,"theta":-0.29272106430155215,"vega":0.2089008869179601,"rho":-0.07381911624493542,"breakevenPct":10.167817632661245},{"delta":0.45,"premium":16.67928118393235,"strike":195.1585623678647,"iv":0.7916813953488372,"gamma":0.009209513742071882,"theta":-0.2913763213530655,"vega":0.214053911205074,"rho":-0.08332174619858164,"breakevenPct":8.59403811127094},{"delta":0.5,"premium":19.374211099020673,"strike":200.4570184983678,"iv":0.7784018498367792,"gamma":0.009495429815016321,"theta":-0.2869647442872688,"vega":0.21546235038084874,"rho":-0.09306549048590508,"breakevenPct":7.260674280780944},{"delta":0.55,"premium":22.6386289445049,"strike":205.89771490750817,"iv":0.7724714907508161,"gamma":0.009441022850924918,"theta":-0.2794021762785637,"vega":0.21263318824809574,"rho":-0.10324184951820857,"breakevenPct":6.146120064015529},{"delta":0.6,"premium":26.068055555555556,"strike":211.42361111111111,"iv":0.7662204861111112,"gamma":0.009314583333333334,"theta":-0.26965694444444444,"vega":0.20827916666666665,"rho":-0.11354274800716228,"breakevenPct":5.072439027166052},{"delta":0.65,"premium":30.003240740740743,"strike":217.21064814814815,"iv":0.7589866898148148,"gamma":0.008967361111111112,"theta":-0.25322175925925927,"vega":0.19925138888888888,"rho":-0.12422536499332851,"breakevenPct":4.124035948270299},{"delta":0.7,"premium":33.844613710554945,"strike":222.8182807399347,"iv":0.7412394994559304,"gamma":0.008574537540805224,"theta":-0.22926398258977154,"vega":0.18669880304679,"rho":-0.13484459946954439,"breakevenPct":3.2194678739220732},{"delta":0.75,"premium":37.5986942328618,"strike":228.25897714907506,"iv":0.71370957562568,"gamma":0.008139281828073993,"theta":-0.1983064200217628,"vega":0.17086637649619152,"rho":-0.1454048563978914,"breakevenPct":2.355688355928878},{"delta":0.8,"premium":42.29676584734799,"strike":234.39844760672705,"iv":0.6882738680465718,"gamma":0.007428201811125485,"theta":-0.16354877102199222,"vega":0.14996558861578266,"rho":-0.1567007656261875,"breakevenPct":1.6174937215102707},{"delta":0.85,"premium":47.68626817447495,"strike":241.08239095315022,"iv":0.6630843295638127,"gamma":0.006515993537964461,"theta":-0.12603344103392575,"vega":0.1256327948303716,"rho":-0.16854053834585245,"breakevenPct":0.9545617235095311},{"delta":0.9,"premium":54.673344103392566,"strike":249.1599353796446,"iv":0.6331166397415185,"gamma":0.005142810985460419,"theta":-0.08225315024232632,"vega":0.09453424878836833,"rho":-0.1816578172928596,"breakevenPct":0.3960917360176055}]},"raw":{"call":[{"delta":0.1,"premium":2.2264556962025317,"strike":284.9873417721519,"iv":0.9543232911392405,"gamma":0.0034010126582278482,"theta":-0.16332227848101266,"vega":0.0943346835443038,"rho":0.01374773776560155,"breakevenPct":47.093002902977794},{"delta":0.15,"premium":3.294910423452768,"strike":258.1270358306189,"iv":0.8605999999999999,"gamma":0.004968566775244299,"theta":-0.19608029315960912,"vega":0.12547475570032574,"rho":0.02048242419698631,"breakevenPct":33.88402450787242},{"delta":0.2,"premium":4.902229299363058,"strike":249.96815286624204,"iv":0.910338535031847,"gamma":0.005702866242038218,"theta":-0.24982356687898088,"vega":0.1514423566878981,"rho":0.026845831152359258,"breakevenPct":30.528721789206756},{"delta":0.25,"premium":6.262711864406779,"strike":237.11864406779662,"iv":0.8663118644067797,"gamma":0.0067728813559322035,"theta":-0.2695033898305085,"vega":0.17109661016949154,"rho":0.03332666230335582,"breakevenPct":24.64475874843972},{"delta":0.3,"premium":8.037205651491366,"strike":229.40345368916797,"iv":0.8819645211930925,"gamma":0.007241758241758241,"theta":-0.3012541601255887,"vega":0.18781868131868132,"rho":0.03951682000506374,"breakevenPct":21.602304281808543},{"delta":0.35,"premium":9.842543171114599,"strike":221.5541601255887,"iv":0.8762345368916797,"gamma":0.007791208791208792,"theta":-0.31907205651491366,"vega":0.19990659340659342,"rho":0.04568102090413574,"breakevenPct":18.506966760577335},{"delta":0.4,"premium":11.857249322493226,"strike":214.56639566395663,"iv":0.8748826558265583,"gamma":0.008117344173441735,"theta":-0.33205447154471546,"vega":0.20800528455284553,"rho":0.05167794113694926,"breakevenPct":15.960076301572194},{"delta":0.45,"premium":14.168446026097273,"strike":208.0664294187426,"iv":0.883420403321471,"gamma":0.008241992882562277,"theta":-0.3444472123368921,"vega":0.2133220640569395,"rho":0.05744985888755701,"breakevenPct":13.814849659346443},{"delta":0.5,"premium":16.985765124555158,"strike":202.135231316726,"iv":0.9101701067615658,"gamma":0.00806405693950178,"theta":-0.3580889679715302,"vega":0.21492348754448398,"rho":0.06284197192342617,"breakevenPct":12.22011494483312},{"delta":0.55,"premium":19.70992366412214,"strike":195.92875318066157,"iv":0.9169501272264631,"gamma":0.008,"theta":-0.3596615776081425,"vega":0.21387150127226462,"rho":0.06830298444975343,"breakevenPct":10.436687926243838},{"delta":0.6,"premium":23.03714652956298,"strike":189.66580976863753,"iv":0.9349552699228791,"gamma":0.007673264781491004,"theta":-0.35881233933161955,"vega":0.20887892030848332,"rho":0.07331885895862106,"breakevenPct":8.93319486745904},{"delta":0.65,"premium":26.743085106382978,"strike":183.1781914893617,"iv":0.9498723404255319,"gamma":0.007190691489361702,"theta":-0.35008430851063826,"vega":0.20004867021276596,"rho":0.07805368691350699,"breakevenPct":7.508591926531135},{"delta":0.7,"premium":31.4216814159292,"strike":176.1504424778761,"iv":0.9839849557522123,"gamma":0.006538053097345134,"theta":-0.34129734513274335,"vega":0.1878938053097345,"rho":0.08205159498788593,"breakevenPct":6.30550235266072},{"delta":0.75,"premium":37.223076923076924,"strike":168.21678321678323,"iv":1.0310615384615385,"gamma":0.005721678321678322,"theta":-0.32775454545454547,"vega":0.1717195804195804,"rho":0.08518086344853062,"breakevenPct":5.2134897776606275},{"delta":0.8,"premium":44.423045267489705,"strike":158.97119341563786,"iv":1.0895522633744856,"gamma":0.004717695473251029,"theta":-0.3063370370370371,"vega":0.15133374485596707,"rho":0.08724425390235216,"breakevenPct":4.165849986237619},{"delta":0.85,"premium":53.44059633027523,"strike":147.91284403669727,"iv":1.1549059633027523,"gamma":0.00373302752293578,"theta":-0.2717504587155964,"vega":0.12596559633027524,"rho":0.0879167643014879,"breakevenPct":3.120680306756372},{"delta":0.9,"premium":69.73845823209459,"strike":130.06689322598413,"iv":1.3356000882102306,"gamma":0.0023999548779204747,"theta":-0.236642923790032,"vega":0.09607638393704968,"rho":0.08334262553573484,"breakevenPct":2.3278456714528075}],"put":[{"delta":0.1,"premium":2.549469964664311,"strike":147.10247349823322,"iv":0.8900996466431096,"gamma":0.0035943462897526503,"theta":-0.14817067137809187,"vega":0.09459964664310955,"rho":-0.018145759782037953,"breakevenPct":25.968962647972496},{"delta":0.15,"premium":3.946916890080429,"strike":158.1367292225201,"iv":0.8377383378016086,"gamma":0.0051391420911528155,"theta":-0.1847490616621984,"vega":0.12572520107238608,"rho":-0.02711299755305441,"breakevenPct":21.033589914759965},{"delta":0.2,"premium":5.493814432989692,"strike":166.18556701030928,"iv":0.8122061855670103,"gamma":0.006365979381443299,"theta":-0.21443298969072166,"vega":0.15113092783505155,"rho":-0.036121124776851796,"breakevenPct":17.70370143535819},{"delta":0.25,"premium":7.499303944315546,"strike":172.36658932714616,"iv":0.8219470997679814,"gamma":0.007136658932714617,"theta":-0.2457429234338747,"vega":0.17148375870069604,"rho":-0.045430071447371365,"breakevenPct":15.565253824218663},{"delta":0.3,"premium":9.52375,"strike":178.4125,"iv":0.8163865,"gamma":0.00787775,"theta":-0.26632025,"vega":0.18775350000000002,"rho":-0.05472052689176732,"breakevenPct":13.505710334938026},{"delta":0.35,"premium":11.798094170403587,"strike":184.18161434977577,"iv":0.8125253363228699,"gamma":0.008434529147982064,"theta":-0.2817775784753363,"vega":0.20011412556053812,"rho":-0.06418686530014911,"breakevenPct":11.715906903937212},{"delta":0.4,"premium":14.327605321507761,"strike":189.7339246119734,"iv":0.8115798226164079,"gamma":0.008784035476718405,"theta":-0.29272106430155215,"vega":0.2089008869179601,"rho":-0.07381911624493542,"breakevenPct":10.167817632661245},{"delta":0.45,"premium":16.67928118393235,"strike":195.1585623678647,"iv":0.7916813953488372,"gamma":0.009209513742071882,"theta":-0.2913763213530655,"vega":0.214053911205074,"rho":-0.08332174619858164,"breakevenPct":8.59403811127094},{"delta":0.5,"premium":19.374211099020673,"strike":200.4570184983678,"iv":0.7784018498367792,"gamma":0.009495429815016321,"theta":-0.2869647442872688,"vega":0.21546235038084874,"rho":-0.09306549048590508,"breakevenPct":7.260674280780944},{"delta":0.55,"premium":22.6386289445049,"strike":205.89771490750817,"iv":0.7724714907508161,"gamma":0.009441022850924918,"theta":-0.2794021762785637,"vega":0.21263318824809574,"rho":-0.10324184951820857,"breakevenPct":6.146120064015529},{"delta":0.6,"premium":26.068055555555556,"strike":211.42361111111111,"iv":0.7662204861111112,"gamma":0.009314583333333334,"theta":-0.26965694444444444,"vega":0.20827916666666665,"rho":-0.11354274800716228,"breakevenPct":5.072439027166052},{"delta":0.65,"premium":30.003240740740743,"strike":217.21064814814815,"iv":0.7589866898148148,"gamma":0.008967361111111112,"theta":-0.25322175925925927,"vega":0.19925138888888888,"rho":-0.12422536499332851,"breakevenPct":4.124035948270299},{"delta":0.7,"premium":33.844613710554945,"strike":222.8182807399347,"iv":0.7412394994559304,"gamma":0.008574537540805224,"theta":-0.22926398258977154,"vega":0.18669880304679,"rho":-0.13484459946954439,"breakevenPct":3.2194678739220732},{"delta":0.75,"premium":37.5986942328618,"strike":228.25897714907506,"iv":0.71370957562568,"gamma":0.008139281828073993,"theta":-0.1983064200217628,"vega":0.17086637649619152,"rho":-0.1454048563978914,"breakevenPct":2.355688355928878},{"delta":0.8,"premium":42.29676584734799,"strike":234.39844760672705,"iv":0.6882738680465718,"gamma":0.007428201811125485,"theta":-0.16354877102199222,"vega":0.14996558861578266,"rho":-0.1567007656261875,"breakevenPct":1.6174937215102707},{"delta":0.85,"premium":47.68626817447495,"strike":241.08239095315022,"iv":0.6630843295638127,"gamma":0.006515993537964461,"theta":-0.12603344103392575,"vega":0.1256327948303716,"rho":-0.16854053834585245,"breakevenPct":0.9545617235095311},{"delta":0.9,"premium":54.673344103392566,"strike":249.1599353796446,"iv":0.6331166397415185,"gamma":0.005142810985460419,"theta":-0.08225315024232632,"vega":0.09453424878836833,"rho":-0.1816578172928596,"breakevenPct":0.3960917360176055}]}},"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"}}