{"symbol":"PAG","url":"https://intraalpha.com/companies/PAG","capturedAt":"2026-10-22T23:56:42.856Z","state":"partial","quote":{"symbol":"PAG","last_price":212.11,"prev_close":212.05,"regular_close":212.11,"change":0.06,"change_pct":0.0283,"regular_change":0.06,"regular_change_pct":0.0283,"extended_change":0,"extended_change_pct":0,"bid":211.03,"ask":212.64,"bid_size":1000,"ask_size":500,"volume":667537,"vwap":212.115662,"open":212.18,"high":212.39,"low":211.87,"close":212.11,"trade_count":13972,"last_trade_at":"2026-10-22T23:00:00.001651327Z","last_quote_at":"2026-10-22T20:00:29.690896837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.356426477-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:00.559Z","bars":[{"c":194.79,"h":194.79,"l":194.79,"n":14,"o":194.79,"t":"2026-10-15T08:15:00Z","v":801,"vw":194.79},{"c":195.11,"h":195.11,"l":195.11,"n":18,"o":195.11,"t":"2026-10-15T08:20:00Z","v":278,"vw":195.11},{"c":211.67,"h":216.23,"l":195.5,"n":100,"o":195.5,"t":"2026-10-15T10:50:00Z","v":8994,"vw":203.246639},{"c":212,"h":212,"l":212,"n":11,"o":212,"t":"2026-10-15T10:55:00Z","v":385,"vw":212},{"c":211.3,"h":211.65,"l":211.3,"n":22,"o":211.65,"t":"2026-10-15T11:00:00Z","v":3314,"vw":211.476262},{"c":211.02,"h":211.11,"l":211,"n":15,"o":211,"t":"2026-10-15T11:05:00Z","v":4330,"vw":211.003213},{"c":211.3,"h":211.3,"l":211.1,"n":18,"o":211.1,"t":"2026-10-15T11:10:00Z","v":1672,"vw":211.253741},{"c":211.51,"h":211.6,"l":211.3,"n":102,"o":211.3,"t":"2026-10-15T11:15:00Z","v":14118,"vw":211.521758},{"c":211.8332,"h":211.8332,"l":211.52,"n":7,"o":211.56,"t":"2026-10-15T11:20:00Z","v":1016,"vw":211.704842},{"c":211.68,"h":211.7,"l":211.5,"n":56,"o":211.62,"t":"2026-10-15T11:25:00Z","v":30363,"vw":211.557464},{"c":211.5,"h":211.67,"l":211.5,"n":39,"o":211.66,"t":"2026-10-15T11:30:00Z","v":8427,"vw":211.513445},{"c":211.35,"h":211.49,"l":211.35,"n":23,"o":211.49,"t":"2026-10-15T11:35:00Z","v":6563,"vw":211.36661},{"c":211.375,"h":211.4756,"l":211.375,"n":3,"o":211.4756,"t":"2026-10-15T11:40:00Z","v":50100,"vw":211.375201},{"c":211.35,"h":211.4,"l":211.35,"n":10,"o":211.4,"t":"2026-10-15T11:45:00Z","v":5400,"vw":211.39902},{"c":211.44,"h":211.44,"l":211.35,"n":21,"o":211.35,"t":"2026-10-15T11:55:00Z","v":21925,"vw":211.351338},{"c":211.4,"h":211.44,"l":211.23,"n":52,"o":211.35,"t":"2026-10-15T12:00:00Z","v":8122,"vw":211.398537},{"c":211.4784,"h":211.4784,"l":211.36,"n":26,"o":211.44,"t":"2026-10-15T12:05:00Z","v":5579,"vw":211.399748},{"c":211.27,"h":211.4,"l":211.23,"n":15,"o":211.4,"t":"2026-10-15T12:10:00Z","v":5003,"vw":211.315343},{"c":211.2,"h":211.35,"l":211.2,"n":11,"o":211.2,"t":"2026-10-15T12:15:00Z","v":23098,"vw":211.26406},{"c":211.3,"h":211.3,"l":211.2,"n":59,"o":211.2,"t":"2026-10-15T12:20:00Z","v":14158,"vw":211.222917},{"c":211.24,"h":211.3,"l":211.24,"n":20,"o":211.25,"t":"2026-10-15T12:25:00Z","v":14918,"vw":211.251204},{"c":211.24,"h":211.24,"l":211.22,"n":35,"o":211.22,"t":"2026-10-15T12:35:00Z","v":8470,"vw":211.228706},{"c":211.1,"h":211.24,"l":211.1,"n":37,"o":211.23,"t":"2026-10-15T12:40:00Z","v":9126,"vw":211.214633},{"c":211,"h":211.2,"l":211,"n":68,"o":211.2,"t":"2026-10-15T12:45:00Z","v":14069,"vw":211.104011},{"c":211.0002,"h":211.0002,"l":211,"n":17,"o":211,"t":"2026-10-15T12:50:00Z","v":1587,"vw":211.000064},{"c":211.01,"h":211.02,"l":211,"n":28,"o":211,"t":"2026-10-15T12:55:00Z","v":3725,"vw":211.00234},{"c":211.05,"h":211.05,"l":211.05,"n":1,"o":211.05,"t":"2026-10-15T13:00:00Z","v":200,"vw":211.05},{"c":211,"h":211.0458,"l":211,"n":72,"o":211,"t":"2026-10-15T13:05:00Z","v":9383,"vw":211.003596},{"c":211.01,"h":211.0216,"l":211,"n":13,"o":211,"t":"2026-10-15T13:10:00Z","v":2113,"vw":211.003844},{"c":211.0001,"h":211.05,"l":211,"n":109,"o":211.01,"t":"2026-10-15T13:15:00Z","v":82820,"vw":211.00081},{"c":211.05,"h":211.25,"l":211,"n":66,"o":211,"t":"2026-10-15T13:20:00Z","v":28380,"vw":211.013297},{"c":211,"h":211.25,"l":211,"n":121,"o":211.05,"t":"2026-10-15T13:25:00Z","v":9949,"vw":211.05558},{"c":211,"h":211.25,"l":210.51,"n":2487,"o":211,"t":"2026-10-15T13:30:00Z","v":282441,"vw":210.928851},{"c":211.21,"h":211.36,"l":211,"n":1209,"o":211.05,"t":"2026-10-15T13:35:00Z","v":129611,"vw":211.209379},{"c":211.29,"h":211.37,"l":211.195,"n":1033,"o":211.21,"t":"2026-10-15T13:40:00Z","v":89937,"vw":211.269822},{"c":211.135,"h":211.64,"l":211.08,"n":1803,"o":211.33,"t":"2026-10-15T13:45:00Z","v":213658,"vw":211.34276},{"c":211.25,"h":211.3,"l":211.1,"n":559,"o":211.1,"t":"2026-10-15T13:50:00Z","v":31283,"vw":211.212727},{"c":211.26,"h":211.3,"l":211.21,"n":518,"o":211.28,"t":"2026-10-15T13:55:00Z","v":46095,"vw":211.267052},{"c":211.17,"h":211.28,"l":211.11,"n":855,"o":211.26,"t":"2026-10-15T14:00:00Z","v":78740,"vw":211.202815},{"c":211.16,"h":211.22,"l":211.11,"n":400,"o":211.21,"t":"2026-10-15T14:05:00Z","v":31121,"vw":211.177334},{"c":211.13,"h":211.225,"l":211.1,"n":450,"o":211.14,"t":"2026-10-15T14:10:00Z","v":19709,"vw":211.155788},{"c":211.13,"h":211.21,"l":211.1,"n":421,"o":211.13,"t":"2026-10-15T14:15:00Z","v":19530,"vw":211.136765},{"c":211.17,"h":211.21,"l":211.11,"n":478,"o":211.13,"t":"2026-10-15T14:20:00Z","v":26835,"vw":211.14427},{"c":211.195,"h":211.24,"l":211.13,"n":558,"o":211.17,"t":"2026-10-15T14:25:00Z","v":30505,"vw":211.205246},{"c":211.18,"h":211.255,"l":211.18,"n":521,"o":211.22,"t":"2026-10-15T14:30:00Z","v":25832,"vw":211.221919},{"c":211.115,"h":211.23,"l":211.1,"n":432,"o":211.19,"t":"2026-10-15T14:35:00Z","v":20650,"vw":211.174648},{"c":211.12,"h":211.16,"l":211.105,"n":451,"o":211.115,"t":"2026-10-15T14:40:00Z","v":21634,"vw":211.120487},{"c":211.1,"h":211.13,"l":211.09,"n":894,"o":211.11,"t":"2026-10-15T14:45:00Z","v":51472,"vw":211.107803},{"c":211.14,"h":211.16,"l":211.09,"n":854,"o":211.1,"t":"2026-10-15T14:50:00Z","v":62952,"vw":211.11174},{"c":211.15,"h":211.17,"l":211.0903,"n":761,"o":211.13,"t":"2026-10-15T14:55:00Z","v":58857,"vw":211.125017},{"c":211.265,"h":211.27,"l":211.12,"n":577,"o":211.155,"t":"2026-10-15T15:00:00Z","v":37576,"vw":211.161836},{"c":211.21,"h":211.26,"l":211.2,"n":365,"o":211.26,"t":"2026-10-15T15:05:00Z","v":12035,"vw":211.238494},{"c":211.15,"h":211.255,"l":211.13,"n":388,"o":211.23,"t":"2026-10-15T15:10:00Z","v":18408,"vw":211.210986},{"c":211.25,"h":211.25,"l":211.14,"n":493,"o":211.16,"t":"2026-10-15T15:15:00Z","v":33223,"vw":211.184068},{"c":211.16,"h":211.26,"l":211.16,"n":390,"o":211.25,"t":"2026-10-15T15:20:00Z","v":33779,"vw":211.225912},{"c":211.17,"h":211.2,"l":211.14,"n":280,"o":211.17,"t":"2026-10-15T15:25:00Z","v":18432,"vw":211.161087},{"c":211.2,"h":211.21,"l":211.15,"n":455,"o":211.16,"t":"2026-10-15T15:30:00Z","v":32261,"vw":211.192017},{"c":211.2,"h":211.21,"l":211.14,"n":582,"o":211.19,"t":"2026-10-15T15:35:00Z","v":43006,"vw":211.175093},{"c":211.195,"h":211.22,"l":211.19,"n":674,"o":211.2,"t":"2026-10-15T15:40:00Z","v":31317,"vw":211.197469},{"c":211.24,"h":211.25,"l":211.2,"n":552,"o":211.2,"t":"2026-10-15T15:45:00Z","v":24641,"vw":211.220583},{"c":211.25,"h":211.3,"l":211.21,"n":561,"o":211.25,"t":"2026-10-15T15:50:00Z","v":34436,"vw":211.252378},{"c":211.35,"h":211.405,"l":211.24,"n":297,"o":211.24,"t":"2026-10-15T15:55:00Z","v":10763,"vw":211.337713},{"c":211.44,"h":211.495,"l":211.34,"n":294,"o":211.35,"t":"2026-10-15T16:00:00Z","v":9872,"vw":211.429897},{"c":211.4198,"h":211.49,"l":211.4,"n":180,"o":211.47,"t":"2026-10-15T16:05:00Z","v":4440,"vw":211.446991},{"c":211.38,"h":211.47,"l":211.32,"n":494,"o":211.47,"t":"2026-10-15T16:10:00Z","v":23214,"vw":211.411626},{"c":211.305,"h":211.365,"l":211.25,"n":527,"o":211.365,"t":"2026-10-15T16:15:00Z","v":75586,"vw":211.308119},{"c":211.36,"h":211.36,"l":211.26,"n":248,"o":211.34,"t":"2026-10-15T16:20:00Z","v":7495,"vw":211.309872},{"c":211.34,"h":211.4,"l":211.34,"n":256,"o":211.34,"t":"2026-10-15T16:25:00Z","v":8683,"vw":211.369271},{"c":211.445,"h":211.475,"l":211.32,"n":250,"o":211.32,"t":"2026-10-15T16:30:00Z","v":8064,"vw":211.406703},{"c":211.46,"h":211.51,"l":211.42,"n":333,"o":211.45,"t":"2026-10-15T16:35:00Z","v":15921,"vw":211.476536},{"c":211.45,"h":211.47,"l":211.4,"n":226,"o":211.46,"t":"2026-10-15T16:40:00Z","v":6395,"vw":211.441107},{"c":211.425,"h":211.5,"l":211.41,"n":276,"o":211.47,"t":"2026-10-15T16:45:00Z","v":9952,"vw":211.466096},{"c":211.4725,"h":211.5,"l":211.42,"n":214,"o":211.42,"t":"2026-10-15T16:50:00Z","v":5300,"vw":211.475338},{"c":211.42,"h":211.5,"l":211.4,"n":329,"o":211.5,"t":"2026-10-15T16:55:00Z","v":12282,"vw":211.454295},{"c":211.31,"h":211.4,"l":211.29,"n":320,"o":211.4,"t":"2026-10-15T17:00:00Z","v":12422,"vw":211.330078},{"c":211.301,"h":211.38,"l":211.3,"n":304,"o":211.32,"t":"2026-10-15T17:05:00Z","v":10698,"vw":211.332487},{"c":211.295,"h":211.32,"l":211.25,"n":251,"o":211.32,"t":"2026-10-15T17:10:00Z","v":8445,"vw":211.27655},{"c":211.22,"h":211.34,"l":211.22,"n":258,"o":211.27,"t":"2026-10-15T17:15:00Z","v":11406,"vw":211.272982},{"c":211.23,"h":211.265,"l":211.2,"n":231,"o":211.2,"t":"2026-10-15T17:20:00Z","v":10917,"vw":211.243844},{"c":211.5,"h":211.505,"l":211.25,"n":422,"o":211.25,"t":"2026-10-15T17:25:00Z","v":27203,"vw":211.422482},{"c":211.58,"h":211.59,"l":211.46,"n":342,"o":211.48,"t":"2026-10-15T17:30:00Z","v":19984,"vw":211.511278},{"c":211.67,"h":211.68,"l":211.54,"n":296,"o":211.56,"t":"2026-10-15T17:35:00Z","v":13819,"vw":211.598544},{"c":211.68,"h":211.695,"l":211.55,"n":305,"o":211.63,"t":"2026-10-15T17:40:00Z","v":21123,"vw":211.629862},{"c":211.685,"h":211.74,"l":211.635,"n":306,"o":211.68,"t":"2026-10-15T17:45:00Z","v":14915,"vw":211.682936},{"c":211.62,"h":211.685,"l":211.56,"n":391,"o":211.685,"t":"2026-10-15T17:50:00Z","v":17856,"vw":211.626944},{"c":211.645,"h":211.69,"l":211.6175,"n":481,"o":211.665,"t":"2026-10-15T17:55:00Z","v":29297,"vw":211.649641},{"c":211.73,"h":211.79,"l":211.61,"n":435,"o":211.645,"t":"2026-10-15T18:00:00Z","v":24220,"vw":211.715262},{"c":211.73,"h":211.79,"l":211.715,"n":254,"o":211.765,"t":"2026-10-15T18:05:00Z","v":11335,"vw":211.750442},{"c":211.65,"h":211.715,"l":211.6,"n":365,"o":211.67,"t":"2026-10-15T18:10:00Z","v":19243,"vw":211.670555},{"c":211.78,"h":211.79,"l":211.4,"n":348,"o":211.655,"t":"2026-10-15T18:15:00Z","v":137665,"vw":211.430954},{"c":211.77,"h":211.79,"l":211.7,"n":208,"o":211.745,"t":"2026-10-15T18:20:00Z","v":6721,"vw":211.742562},{"c":211.95,"h":211.95,"l":211.72,"n":285,"o":211.75,"t":"2026-10-15T18:25:00Z","v":11969,"vw":211.834831},{"c":212.005,"h":212.04,"l":211.91,"n":349,"o":211.91,"t":"2026-10-15T18:30:00Z","v":21136,"vw":211.997083},{"c":211.925,"h":212.02,"l":211.88,"n":258,"o":212,"t":"2026-10-15T18:35:00Z","v":11746,"vw":211.959723},{"c":211.77,"h":211.92,"l":211.72,"n":248,"o":211.92,"t":"2026-10-15T18:40:00Z","v":9669,"vw":211.797273},{"c":211.79,"h":211.82,"l":211.72,"n":228,"o":211.77,"t":"2026-10-15T18:45:00Z","v":9733,"vw":211.758573},{"c":211.71,"h":211.82,"l":211.67,"n":302,"o":211.82,"t":"2026-10-15T18:50:00Z","v":13612,"vw":211.713532},{"c":211.75,"h":211.78,"l":211.65,"n":441,"o":211.705,"t":"2026-10-15T18:55:00Z","v":22825,"vw":211.740901},{"c":211.83,"h":211.83,"l":211.71,"n":321,"o":211.75,"t":"2026-10-15T19:00:00Z","v":13134,"vw":211.760833},{"c":211.93,"h":211.95,"l":211.82,"n":291,"o":211.83,"t":"2026-10-15T19:05:00Z","v":15177,"vw":211.894126},{"c":211.78,"h":211.88,"l":211.775,"n":348,"o":211.875,"t":"2026-10-15T19:10:00Z","v":14906,"vw":211.817999},{"c":211.775,"h":211.8,"l":211.72,"n":626,"o":211.755,"t":"2026-10-15T19:15:00Z","v":42722,"vw":211.758459},{"c":211.89,"h":211.89,"l":211.74,"n":367,"o":211.8,"t":"2026-10-15T19:20:00Z","v":14125,"vw":211.79372},{"c":211.88,"h":211.99,"l":211.85,"n":345,"o":211.885,"t":"2026-10-15T19:25:00Z","v":14290,"vw":211.917282},{"c":211.91,"h":211.95,"l":211.87,"n":292,"o":211.885,"t":"2026-10-15T19:30:00Z","v":11029,"vw":211.908131},{"c":211.8,"h":211.92,"l":211.75,"n":510,"o":211.91,"t":"2026-10-15T19:35:00Z","v":21497,"vw":211.857795},{"c":211.75,"h":211.88,"l":211.75,"n":601,"o":211.825,"t":"2026-10-15T19:40:00Z","v":23707,"vw":211.843821},{"c":212.06,"h":212.06,"l":211.75,"n":816,"o":211.76,"t":"2026-10-15T19:45:00Z","v":51828,"vw":211.947913},{"c":212.13,"h":212.19,"l":211.97,"n":824,"o":212.05,"t":"2026-10-15T19:50:00Z","v":51576,"vw":212.072131},{"c":212.11,"h":212.18,"l":211.94,"n":2870,"o":212.15,"t":"2026-10-15T19:55:00Z","v":178270,"vw":212.024887},{"c":212,"h":212.1,"l":212,"n":34,"o":212.1,"t":"2026-10-15T20:00:00Z","v":127096,"vw":212.000177},{"c":212.59,"h":212.59,"l":212.59,"n":1,"o":212.59,"t":"2026-10-15T22:05:00Z","v":300,"vw":212.59},{"c":211.79,"h":211.79,"l":211.79,"n":1,"o":211.79,"t":"2026-10-16T13:20:00Z","v":100,"vw":211.79},{"c":211.83,"h":211.83,"l":211.8,"n":9,"o":211.8,"t":"2026-10-16T13:25:00Z","v":473,"vw":211.81},{"c":212.15,"h":212.19,"l":211.87,"n":303,"o":212.09,"t":"2026-10-16T13:30:00Z","v":24512,"vw":212.088786},{"c":212.37,"h":212.49,"l":212.15,"n":350,"o":212.15,"t":"2026-10-16T13:35:00Z","v":14800,"vw":212.340471},{"c":212.69,"h":212.86,"l":212.33,"n":372,"o":212.45,"t":"2026-10-16T13:40:00Z","v":18500,"vw":212.601377},{"c":212.7,"h":212.7,"l":212.455,"n":291,"o":212.69,"t":"2026-10-16T13:45:00Z","v":11330,"vw":212.583235},{"c":212.53,"h":212.79,"l":212.42,"n":137,"o":212.66,"t":"2026-10-16T13:50:00Z","v":3652,"vw":212.584725},{"c":212.64,"h":212.74,"l":212.49,"n":188,"o":212.51,"t":"2026-10-16T13:55:00Z","v":5430,"vw":212.648643},{"c":212.835,"h":213,"l":212.64,"n":278,"o":212.64,"t":"2026-10-16T14:00:00Z","v":11102,"vw":212.839862},{"c":212.5825,"h":212.98,"l":212.5,"n":262,"o":212.865,"t":"2026-10-16T14:05:00Z","v":36607,"vw":212.743107},{"c":212.63,"h":212.73,"l":212.59,"n":171,"o":212.635,"t":"2026-10-16T14:10:00Z","v":7417,"vw":212.667236},{"c":212.65,"h":212.7543,"l":212.59,"n":121,"o":212.66,"t":"2026-10-16T14:15:00Z","v":4129,"vw":212.631992},{"c":212.67,"h":212.82,"l":212.6,"n":228,"o":212.625,"t":"2026-10-16T14:20:00Z","v":8734,"vw":212.718533},{"c":212.82,"h":212.82,"l":212.67,"n":165,"o":212.7,"t":"2026-10-16T14:25:00Z","v":7409,"vw":212.73836},{"c":212.68,"h":212.83,"l":212.67,"n":224,"o":212.81,"t":"2026-10-16T14:30:00Z","v":10941,"vw":212.751882},{"c":212.64,"h":212.68,"l":212.59,"n":182,"o":212.625,"t":"2026-10-16T14:35:00Z","v":5087,"vw":212.638856},{"c":212.56,"h":212.62,"l":212.56,"n":271,"o":212.62,"t":"2026-10-16T14:40:00Z","v":7218,"vw":212.592879},{"c":212.605,"h":212.605,"l":212.42,"n":487,"o":212.53,"t":"2026-10-16T14:45:00Z","v":43160,"vw":212.492741},{"c":212.6,"h":212.63,"l":212.54,"n":226,"o":212.62,"t":"2026-10-16T14:50:00Z","v":8182,"vw":212.598592},{"c":212.615,"h":212.65,"l":212.5801,"n":183,"o":212.63,"t":"2026-10-16T14:55:00Z","v":7660,"vw":212.612603},{"c":212.64,"h":212.65,"l":212.58,"n":215,"o":212.64,"t":"2026-10-16T15:00:00Z","v":7336,"vw":212.62963},{"c":212.65,"h":212.7,"l":212.64,"n":313,"o":212.65,"t":"2026-10-16T15:05:00Z","v":11230,"vw":212.666615},{"c":212.62,"h":212.67,"l":212.57,"n":283,"o":212.64,"t":"2026-10-16T15:10:00Z","v":7726,"vw":212.629297},{"c":212.69,"h":212.71,"l":212.56,"n":291,"o":212.635,"t":"2026-10-16T15:15:00Z","v":8318,"vw":212.641084},{"c":212.53,"h":212.695,"l":212.46,"n":341,"o":212.695,"t":"2026-10-16T15:20:00Z","v":24779,"vw":212.51248},{"c":212.6,"h":212.65,"l":212.525,"n":312,"o":212.55,"t":"2026-10-16T15:25:00Z","v":13950,"vw":212.567224},{"c":212.7,"h":212.7,"l":212.605,"n":132,"o":212.61,"t":"2026-10-16T15:30:00Z","v":3099,"vw":212.642727},{"c":212.74,"h":212.76,"l":212.68,"n":291,"o":212.68,"t":"2026-10-16T15:35:00Z","v":11131,"vw":212.714709},{"c":212.65,"h":212.7,"l":212.6,"n":285,"o":212.7,"t":"2026-10-16T15:40:00Z","v":12480,"vw":212.649157},{"c":212.5,"h":212.635,"l":212.475,"n":308,"o":212.63,"t":"2026-10-16T15:45:00Z","v":13809,"vw":212.58917},{"c":212.57,"h":212.58,"l":212.5,"n":203,"o":212.54,"t":"2026-10-16T15:50:00Z","v":6728,"vw":212.537679},{"c":212.52,"h":212.545,"l":212.5,"n":174,"o":212.545,"t":"2026-10-16T15:55:00Z","v":8557,"vw":212.50696},{"c":212.6,"h":212.63,"l":212.485,"n":385,"o":212.52,"t":"2026-10-16T16:00:00Z","v":15334,"vw":212.584472},{"c":212.625,"h":212.625,"l":212.58,"n":149,"o":212.6,"t":"2026-10-16T16:05:00Z","v":4041,"vw":212.602656},{"c":212.615,"h":212.65,"l":212.59,"n":136,"o":212.65,"t":"2026-10-16T16:10:00Z","v":2659,"vw":212.606336},{"c":212.55,"h":212.65,"l":212.54,"n":233,"o":212.65,"t":"2026-10-16T16:15:00Z","v":6722,"vw":212.591371},{"c":212.5425,"h":212.55,"l":212.5425,"n":115,"o":212.545,"t":"2026-10-16T16:20:00Z","v":2369,"vw":212.546786},{"c":212.54,"h":212.6,"l":212.51,"n":190,"o":212.58,"t":"2026-10-16T16:25:00Z","v":5078,"vw":212.5576},{"c":212.495,"h":212.54,"l":212.44,"n":317,"o":212.52,"t":"2026-10-16T16:30:00Z","v":33962,"vw":212.494239},{"c":212.39,"h":212.55,"l":212.38,"n":268,"o":212.55,"t":"2026-10-16T16:35:00Z","v":14582,"vw":212.473888},{"c":212.3375,"h":212.3975,"l":212.245,"n":189,"o":212.3975,"t":"2026-10-16T16:40:00Z","v":8251,"vw":212.355148},{"c":212.26,"h":212.345,"l":212.26,"n":116,"o":212.335,"t":"2026-10-16T16:45:00Z","v":2102,"vw":212.311496},{"c":212.5,"h":212.5,"l":212.29,"n":174,"o":212.32,"t":"2026-10-16T16:50:00Z","v":4893,"vw":212.397179},{"c":212.49,"h":212.52,"l":212.41,"n":180,"o":212.5,"t":"2026-10-16T16:55:00Z","v":5228,"vw":212.459537},{"c":212.49,"h":212.5,"l":212.45,"n":125,"o":212.49,"t":"2026-10-16T17:00:00Z","v":3350,"vw":212.489938},{"c":212.4216,"h":212.46,"l":212.4216,"n":134,"o":212.46,"t":"2026-10-16T17:05:00Z","v":2636,"vw":212.447146},{"c":212.42,"h":212.46,"l":212.325,"n":218,"o":212.46,"t":"2026-10-16T17:10:00Z","v":9775,"vw":212.394907},{"c":212.4,"h":212.5,"l":212.39,"n":154,"o":212.46,"t":"2026-10-16T17:15:00Z","v":6508,"vw":212.420784},{"c":212.4,"h":212.425,"l":212.36,"n":103,"o":212.36,"t":"2026-10-16T17:20:00Z","v":2463,"vw":212.396429},{"c":212.54,"h":212.61,"l":212.45,"n":272,"o":212.45,"t":"2026-10-16T17:25:00Z","v":9174,"vw":212.54273},{"c":212.565,"h":212.6,"l":212.53,"n":159,"o":212.565,"t":"2026-10-16T17:30:00Z","v":3733,"vw":212.567234},{"c":212.46,"h":212.565,"l":212.46,"n":121,"o":212.565,"t":"2026-10-16T17:35:00Z","v":4057,"vw":212.502978},{"c":212.455,"h":212.51,"l":212.4,"n":219,"o":212.43,"t":"2026-10-16T17:40:00Z","v":6578,"vw":212.450844},{"c":212.455,"h":212.455,"l":212.44,"n":70,"o":212.455,"t":"2026-10-16T17:45:00Z","v":1281,"vw":212.451426},{"c":212.375,"h":212.455,"l":212.31,"n":268,"o":212.4,"t":"2026-10-16T17:50:00Z","v":13312,"vw":212.343833},{"c":212.35,"h":212.44,"l":212.35,"n":130,"o":212.41,"t":"2026-10-16T17:55:00Z","v":4387,"vw":212.405805},{"c":212.45,"h":212.45,"l":212.31,"n":280,"o":212.34,"t":"2026-10-16T18:00:00Z","v":12050,"vw":212.363339},{"c":212.5,"h":212.52,"l":212.43,"n":218,"o":212.47,"t":"2026-10-16T18:05:00Z","v":8895,"vw":212.493451},{"c":212.47,"h":212.54,"l":212.47,"n":144,"o":212.5,"t":"2026-10-16T18:10:00Z","v":37799,"vw":212.500982},{"c":212.56,"h":212.6,"l":212.52,"n":182,"o":212.55,"t":"2026-10-16T18:15:00Z","v":7305,"vw":212.571605},{"c":212.72,"h":212.72,"l":212.555,"n":349,"o":212.555,"t":"2026-10-16T18:20:00Z","v":18132,"vw":212.619984},{"c":212.52,"h":212.66,"l":212.51,"n":264,"o":212.64,"t":"2026-10-16T18:25:00Z","v":11292,"vw":212.597514},{"c":212.52,"h":212.56,"l":212.52,"n":177,"o":212.52,"t":"2026-10-16T18:30:00Z","v":6301,"vw":212.534882},{"c":212.38,"h":212.525,"l":212.38,"n":204,"o":212.5,"t":"2026-10-16T18:35:00Z","v":6967,"vw":212.465727},{"c":212.41,"h":212.52,"l":212.4,"n":245,"o":212.4,"t":"2026-10-16T18:40:00Z","v":10438,"vw":212.475768},{"c":212.44,"h":212.49,"l":212.4,"n":85,"o":212.47,"t":"2026-10-16T18:45:00Z","v":2100,"vw":212.470154},{"c":212.385,"h":212.51,"l":212.37,"n":156,"o":212.44,"t":"2026-10-16T18:50:00Z","v":4497,"vw":212.446117},{"c":212.43,"h":212.43,"l":212.34,"n":126,"o":212.385,"t":"2026-10-16T18:55:00Z","v":3528,"vw":212.362937},{"c":212.5,"h":212.53,"l":212.3601,"n":167,"o":212.44,"t":"2026-10-16T19:00:00Z","v":6067,"vw":212.482535},{"c":212.2,"h":212.5,"l":212.2,"n":390,"o":212.5,"t":"2026-10-16T19:05:00Z","v":29246,"vw":212.353378},{"c":212.33,"h":212.33,"l":212.22,"n":127,"o":212.22,"t":"2026-10-16T19:10:00Z","v":3356,"vw":212.265562},{"c":212.21,"h":212.34,"l":212.18,"n":310,"o":212.275,"t":"2026-10-16T19:15:00Z","v":10051,"vw":212.267528},{"c":212.14,"h":212.23,"l":212.14,"n":281,"o":212.2,"t":"2026-10-16T19:20:00Z","v":7746,"vw":212.177864},{"c":212.03,"h":212.06,"l":211.99,"n":318,"o":212.06,"t":"2026-10-16T19:25:00Z","v":12326,"vw":212.006525},{"c":212.13,"h":212.13,"l":212,"n":262,"o":212,"t":"2026-10-16T19:30:00Z","v":9370,"vw":212.052465},{"c":212.175,"h":212.23,"l":212.13,"n":217,"o":212.18,"t":"2026-10-16T19:35:00Z","v":8677,"vw":212.160519},{"c":212.17,"h":212.23,"l":212.07,"n":344,"o":212.12,"t":"2026-10-16T19:40:00Z","v":10730,"vw":212.142092},{"c":212.35,"h":212.35,"l":212.17,"n":460,"o":212.17,"t":"2026-10-16T19:45:00Z","v":19599,"vw":212.281013},{"c":212.28,"h":212.35,"l":212.2026,"n":471,"o":212.34,"t":"2026-10-16T19:50:00Z","v":19539,"vw":212.279211},{"c":212.4,"h":212.52,"l":212.16,"n":2180,"o":212.35,"t":"2026-10-16T19:55:00Z","v":127384,"vw":212.394138},{"c":212.42,"h":212.42,"l":212.21,"n":38,"o":212.27,"t":"2026-10-16T20:00:00Z","v":146486,"vw":212.4196},{"c":212.365,"h":212.7,"l":212,"n":75,"o":212,"t":"2026-10-19T13:30:00Z","v":6844,"vw":212.14427},{"c":212.68,"h":212.68,"l":212.52,"n":56,"o":212.62,"t":"2026-10-19T13:35:00Z","v":1637,"vw":212.644734},{"c":212.44,"h":212.515,"l":212.44,"n":21,"o":212.515,"t":"2026-10-19T13:40:00Z","v":373,"vw":212.4775},{"c":212.4,"h":212.63,"l":212.4,"n":94,"o":212.52,"t":"2026-10-19T13:45:00Z","v":3965,"vw":212.478282},{"c":212.525,"h":212.65,"l":212.46,"n":43,"o":212.46,"t":"2026-10-19T13:50:00Z","v":1147,"vw":212.569},{"c":212.425,"h":212.58,"l":212.35,"n":73,"o":212.58,"t":"2026-10-19T13:55:00Z","v":2511,"vw":212.451071},{"c":212.42,"h":212.42,"l":212.3,"n":114,"o":212.4,"t":"2026-10-19T14:00:00Z","v":4434,"vw":212.3405},{"c":212.48,"h":212.48,"l":212.37,"n":77,"o":212.435,"t":"2026-10-19T14:05:00Z","v":2091,"vw":212.394523},{"c":212.66,"h":212.66,"l":212.5,"n":86,"o":212.5,"t":"2026-10-19T14:10:00Z","v":2414,"vw":212.558975},{"c":212.71,"h":212.71,"l":212.65,"n":82,"o":212.65,"t":"2026-10-19T14:15:00Z","v":1599,"vw":212.678},{"c":212.49,"h":212.61,"l":212.49,"n":90,"o":212.56,"t":"2026-10-19T14:20:00Z","v":3460,"vw":212.553028},{"c":212.245,"h":212.57,"l":212.245,"n":265,"o":212.475,"t":"2026-10-19T14:25:00Z","v":13855,"vw":212.313796},{"c":212.21,"h":212.25,"l":212.14,"n":193,"o":212.245,"t":"2026-10-19T14:30:00Z","v":8240,"vw":212.236803},{"c":212.055,"h":212.21,"l":212,"n":199,"o":212.2,"t":"2026-10-19T14:35:00Z","v":9344,"vw":212.040709},{"c":211.85,"h":212.07,"l":211.74,"n":401,"o":212.07,"t":"2026-10-19T14:40:00Z","v":26372,"vw":211.932554},{"c":211.93,"h":211.97,"l":211.9,"n":111,"o":211.95,"t":"2026-10-19T14:45:00Z","v":3211,"vw":211.949163},{"c":211.84,"h":211.92,"l":211.82,"n":121,"o":211.92,"t":"2026-10-19T14:50:00Z","v":3548,"vw":211.864936},{"c":211.905,"h":211.925,"l":211.865,"n":67,"o":211.865,"t":"2026-10-19T14:55:00Z","v":2088,"vw":211.902813},{"c":211.9,"h":211.92,"l":211.84,"n":204,"o":211.92,"t":"2026-10-19T15:00:00Z","v":6619,"vw":211.876731},{"c":211.895,"h":211.92,"l":211.84,"n":223,"o":211.9,"t":"2026-10-19T15:05:00Z","v":9893,"vw":211.888003},{"c":211.94,"h":211.94,"l":211.8788,"n":266,"o":211.89,"t":"2026-10-19T15:10:00Z","v":12676,"vw":211.912472},{"c":211.935,"h":211.979,"l":211.9,"n":263,"o":211.94,"t":"2026-10-19T15:15:00Z","v":9985,"vw":211.924826},{"c":212.02,"h":212.02,"l":211.93,"n":309,"o":211.935,"t":"2026-10-19T15:20:00Z","v":16936,"vw":211.96692},{"c":211.97,"h":212.02,"l":211.93,"n":155,"o":212.015,"t":"2026-10-19T15:25:00Z","v":4167,"vw":211.976104},{"c":212.005,"h":212.005,"l":211.94,"n":103,"o":212,"t":"2026-10-19T15:30:00Z","v":2140,"vw":211.981071},{"c":211.91,"h":212.005,"l":211.91,"n":148,"o":212.005,"t":"2026-10-19T15:35:00Z","v":3882,"vw":211.953686},{"c":212.015,"h":212.02,"l":211.9,"n":193,"o":211.94,"t":"2026-10-19T15:40:00Z","v":11844,"vw":211.980333},{"c":211.99,"h":212,"l":211.96,"n":159,"o":211.98,"t":"2026-10-19T15:45:00Z","v":3563,"vw":211.982585},{"c":211.95,"h":211.99,"l":211.94,"n":100,"o":211.99,"t":"2026-10-19T15:50:00Z","v":1455,"vw":211.958},{"c":211.935,"h":211.97,"l":211.89,"n":178,"o":211.93,"t":"2026-10-19T15:55:00Z","v":4642,"vw":211.920008},{"c":211.86,"h":211.935,"l":211.82,"n":144,"o":211.935,"t":"2026-10-19T16:00:00Z","v":4724,"vw":211.862616},{"c":211.91,"h":211.91,"l":211.855,"n":60,"o":211.888,"t":"2026-10-19T16:05:00Z","v":1210,"vw":211.890613},{"c":211.94,"h":211.96,"l":211.89,"n":226,"o":211.91,"t":"2026-10-19T16:10:00Z","v":16084,"vw":211.921206},{"c":211.9588,"h":211.99,"l":211.94,"n":134,"o":211.94,"t":"2026-10-19T16:15:00Z","v":4379,"vw":211.950367},{"c":211.955,"h":212.005,"l":211.93,"n":224,"o":211.97,"t":"2026-10-19T16:20:00Z","v":10134,"vw":211.969077},{"c":212,"h":212,"l":211.93,"n":100,"o":211.95,"t":"2026-10-19T16:25:00Z","v":3267,"vw":211.965452},{"c":211.959,"h":212,"l":211.905,"n":190,"o":212,"t":"2026-10-19T16:30:00Z","v":7996,"vw":211.927249},{"c":211.96,"h":211.98,"l":211.935,"n":58,"o":211.935,"t":"2026-10-19T16:35:00Z","v":2140,"vw":211.962054},{"c":212.035,"h":212.06,"l":211.98,"n":171,"o":212,"t":"2026-10-19T16:40:00Z","v":7982,"vw":212.014564},{"c":212.02,"h":212.11,"l":212.02,"n":90,"o":212.07,"t":"2026-10-19T16:45:00Z","v":3820,"vw":212.08125},{"c":212.08,"h":212.15,"l":212.0375,"n":132,"o":212.1,"t":"2026-10-19T16:50:00Z","v":4065,"vw":212.099643},{"c":212,"h":212.06,"l":211.995,"n":130,"o":212.05,"t":"2026-10-19T16:55:00Z","v":4946,"vw":212.027159},{"c":212.05,"h":212.1,"l":212.0001,"n":53,"o":212.0001,"t":"2026-10-19T17:00:00Z","v":1926,"vw":212.06128},{"c":212.04,"h":212.1,"l":211.99,"n":94,"o":212.1,"t":"2026-10-19T17:05:00Z","v":3257,"vw":212.042667},{"c":212.035,"h":212.09,"l":212,"n":78,"o":212.035,"t":"2026-10-19T17:10:00Z","v":4149,"vw":212.020182},{"c":212.02,"h":212.03,"l":211.99,"n":91,"o":212.03,"t":"2026-10-19T17:15:00Z","v":3891,"vw":212.008542},{"c":212,"h":212.05,"l":211.98,"n":138,"o":212.02,"t":"2026-10-19T17:20:00Z","v":6236,"vw":212.001558},{"c":212,"h":212.03,"l":212,"n":51,"o":212,"t":"2026-10-19T17:25:00Z","v":1111,"vw":212.0075},{"c":212.07,"h":212.09,"l":212,"n":170,"o":212,"t":"2026-10-19T17:30:00Z","v":6076,"vw":212.041133},{"c":212.065,"h":212.11,"l":212.02,"n":126,"o":212.07,"t":"2026-10-19T17:35:00Z","v":4706,"vw":212.063698},{"c":212,"h":212.12,"l":211.99,"n":124,"o":212.07,"t":"2026-10-19T17:40:00Z","v":7780,"vw":212.0458},{"c":211.985,"h":212.01,"l":211.97,"n":143,"o":212,"t":"2026-10-19T17:45:00Z","v":3299,"vw":211.99},{"c":212.01,"h":212.03,"l":211.98,"n":99,"o":212.02,"t":"2026-10-19T17:50:00Z","v":3260,"vw":212.012143},{"c":212,"h":212.025,"l":211.98,"n":203,"o":212.02,"t":"2026-10-19T17:55:00Z","v":9746,"vw":212.003411},{"c":212.06,"h":212.06,"l":211.995,"n":131,"o":211.995,"t":"2026-10-19T18:00:00Z","v":3095,"vw":212.014375},{"c":212.09,"h":212.09,"l":212.05,"n":133,"o":212.06,"t":"2026-10-19T18:05:00Z","v":3812,"vw":212.063125},{"c":212.17,"h":212.17,"l":212.09,"n":68,"o":212.09,"t":"2026-10-19T18:10:00Z","v":1453,"vw":212.13},{"c":212.2,"h":212.2,"l":212.115,"n":135,"o":212.125,"t":"2026-10-19T18:15:00Z","v":3493,"vw":212.131374},{"c":212.185,"h":212.2,"l":212.185,"n":59,"o":212.2,"t":"2026-10-19T18:20:00Z","v":1515,"vw":212.1875},{"c":212.205,"h":212.28,"l":212.16,"n":182,"o":212.205,"t":"2026-10-19T18:25:00Z","v":5942,"vw":212.203172},{"c":212.25,"h":212.25,"l":212.1725,"n":85,"o":212.195,"t":"2026-10-19T18:30:00Z","v":2603,"vw":212.20658},{"c":212.27,"h":212.27,"l":212.22,"n":160,"o":212.26,"t":"2026-10-19T18:35:00Z","v":4521,"vw":212.241203},{"c":212.22,"h":212.27,"l":212.14,"n":159,"o":212.27,"t":"2026-10-19T18:40:00Z","v":7152,"vw":212.189645},{"c":212.24,"h":212.24,"l":212.155,"n":93,"o":212.155,"t":"2026-10-19T18:45:00Z","v":3244,"vw":212.18658},{"c":212.07,"h":212.26,"l":211.99,"n":279,"o":212.26,"t":"2026-10-19T18:50:00Z","v":11132,"vw":212.133739},{"c":212.105,"h":212.16,"l":212.07,"n":192,"o":212.07,"t":"2026-10-19T18:55:00Z","v":7383,"vw":212.120038},{"c":212.19,"h":212.19,"l":212.145,"n":129,"o":212.16,"t":"2026-10-19T19:00:00Z","v":2799,"vw":212.164593},{"c":212.1,"h":212.2,"l":212.1,"n":135,"o":212.165,"t":"2026-10-19T19:05:00Z","v":7113,"vw":212.138663},{"c":212.17,"h":212.23,"l":212.095,"n":189,"o":212.095,"t":"2026-10-19T19:10:00Z","v":5122,"vw":212.174593},{"c":212.17,"h":212.18,"l":212.11,"n":219,"o":212.145,"t":"2026-10-19T19:15:00Z","v":9727,"vw":212.140813},{"c":212.145,"h":212.17,"l":212.12,"n":175,"o":212.17,"t":"2026-10-19T19:20:00Z","v":4168,"vw":212.150561},{"c":212.165,"h":212.2,"l":212.12,"n":288,"o":212.145,"t":"2026-10-19T19:25:00Z","v":8988,"vw":212.168475},{"c":212.175,"h":212.21,"l":212.11,"n":219,"o":212.165,"t":"2026-10-19T19:30:00Z","v":7101,"vw":212.14998},{"c":212.185,"h":212.22,"l":212.15,"n":271,"o":212.175,"t":"2026-10-19T19:35:00Z","v":7871,"vw":212.183064},{"c":212.285,"h":212.33,"l":212.19,"n":476,"o":212.22,"t":"2026-10-19T19:40:00Z","v":16450,"vw":212.268894},{"c":212.42,"h":212.44,"l":212.28,"n":555,"o":212.28,"t":"2026-10-19T19:45:00Z","v":21735,"vw":212.362889},{"c":211.97,"h":212.38,"l":211.97,"n":717,"o":212.34,"t":"2026-10-19T19:50:00Z","v":32632,"vw":212.081006},{"c":211.91,"h":212.14,"l":211.75,"n":1954,"o":212.03,"t":"2026-10-19T19:55:00Z","v":101322,"vw":211.939684},{"c":212,"h":212,"l":212,"n":29,"o":212,"t":"2026-10-19T20:00:00Z","v":132074,"vw":212},{"c":212.2,"h":212.2,"l":212.2,"n":2,"o":212.2,"t":"2026-10-20T09:00:00Z","v":153,"vw":212.2},{"c":212.16,"h":212.16,"l":211.87,"n":14,"o":211.87,"t":"2026-10-20T13:30:00Z","v":1465,"vw":211.891854},{"c":212.23,"h":212.23,"l":212.03,"n":25,"o":212.11,"t":"2026-10-20T13:35:00Z","v":1083,"vw":212.138},{"c":212.16,"h":212.2,"l":212.16,"n":35,"o":212.18,"t":"2026-10-20T13:40:00Z","v":1413,"vw":212.172857},{"c":212.17,"h":212.42,"l":212.17,"n":37,"o":212.42,"t":"2026-10-20T13:45:00Z","v":881,"vw":212.283333},{"c":212.375,"h":212.38,"l":212.235,"n":107,"o":212.24,"t":"2026-10-20T13:50:00Z","v":3566,"vw":212.312631},{"c":212.5,"h":212.5,"l":212.475,"n":32,"o":212.48,"t":"2026-10-20T13:55:00Z","v":1044,"vw":212.48375},{"c":212.24,"h":212.5,"l":212.16,"n":120,"o":212.44,"t":"2026-10-20T14:00:00Z","v":6423,"vw":212.330665},{"c":212.19,"h":212.265,"l":212.19,"n":35,"o":212.25,"t":"2026-10-20T14:05:00Z","v":700,"vw":212.235},{"c":212.25,"h":212.265,"l":212.19,"n":65,"o":212.265,"t":"2026-10-20T14:10:00Z","v":1394,"vw":212.235},{"c":212.26,"h":212.34,"l":212.245,"n":83,"o":212.25,"t":"2026-10-20T14:15:00Z","v":2578,"vw":212.273824},{"c":212.48,"h":212.56,"l":212.35,"n":299,"o":212.35,"t":"2026-10-20T14:20:00Z","v":12763,"vw":212.504146},{"c":212.43,"h":212.51,"l":212.425,"n":78,"o":212.45,"t":"2026-10-20T14:25:00Z","v":2374,"vw":212.45271},{"c":212.42,"h":212.54,"l":212.41,"n":286,"o":212.43,"t":"2026-10-20T14:30:00Z","v":11860,"vw":212.484914},{"c":212.36,"h":212.49,"l":212.36,"n":84,"o":212.49,"t":"2026-10-20T14:35:00Z","v":2196,"vw":212.426333},{"c":212.45,"h":212.5,"l":212.42,"n":84,"o":212.45,"t":"2026-10-20T14:40:00Z","v":3266,"vw":212.44427},{"c":212.49,"h":212.5,"l":212.43,"n":152,"o":212.49,"t":"2026-10-20T14:45:00Z","v":5215,"vw":212.492349},{"c":212.53,"h":212.605,"l":212.5,"n":204,"o":212.5,"t":"2026-10-20T14:50:00Z","v":7484,"vw":212.556381},{"c":212.4601,"h":212.53,"l":212.4601,"n":176,"o":212.495,"t":"2026-10-20T14:55:00Z","v":5957,"vw":212.494003},{"c":212.47,"h":212.4983,"l":212.44,"n":64,"o":212.49,"t":"2026-10-20T15:00:00Z","v":2809,"vw":212.474755},{"c":212.425,"h":212.4701,"l":212.362,"n":151,"o":212.47,"t":"2026-10-20T15:05:00Z","v":5376,"vw":212.415128},{"c":212.4,"h":212.43,"l":212.32,"n":138,"o":212.43,"t":"2026-10-20T15:10:00Z","v":4283,"vw":212.383321},{"c":212.445,"h":212.445,"l":212.415,"n":96,"o":212.415,"t":"2026-10-20T15:15:00Z","v":1351,"vw":212.436667},{"c":212.39,"h":212.45,"l":212.39,"n":53,"o":212.445,"t":"2026-10-20T15:20:00Z","v":1640,"vw":212.413614},{"c":212.345,"h":212.43,"l":212.33,"n":67,"o":212.375,"t":"2026-10-20T15:25:00Z","v":1537,"vw":212.371774},{"c":212.255,"h":212.36,"l":212.255,"n":125,"o":212.345,"t":"2026-10-20T15:30:00Z","v":5835,"vw":212.306309},{"c":212.33,"h":212.33,"l":212.33,"n":31,"o":212.33,"t":"2026-10-20T15:35:00Z","v":1323,"vw":212.33},{"c":212.42,"h":212.42,"l":212.335,"n":49,"o":212.39,"t":"2026-10-20T15:40:00Z","v":988,"vw":212.381919},{"c":212.34,"h":212.39,"l":212.34,"n":52,"o":212.345,"t":"2026-10-20T15:45:00Z","v":1373,"vw":212.347729},{"c":212.38,"h":212.395,"l":212.34,"n":131,"o":212.38,"t":"2026-10-20T15:50:00Z","v":3453,"vw":212.372008},{"c":212.34,"h":212.385,"l":212.29,"n":129,"o":212.34,"t":"2026-10-20T15:55:00Z","v":3371,"vw":212.351635},{"c":212.4,"h":212.5,"l":212.365,"n":198,"o":212.365,"t":"2026-10-20T16:00:00Z","v":10393,"vw":212.417753},{"c":212.33,"h":212.46,"l":212.33,"n":79,"o":212.41,"t":"2026-10-20T16:05:00Z","v":2088,"vw":212.398003},{"c":212.4,"h":212.45,"l":212.39,"n":99,"o":212.415,"t":"2026-10-20T16:10:00Z","v":4711,"vw":212.412918},{"c":212.4,"h":212.42,"l":212.37,"n":118,"o":212.405,"t":"2026-10-20T16:20:00Z","v":2567,"vw":212.393334},{"c":212.41,"h":212.46,"l":212.405,"n":48,"o":212.405,"t":"2026-10-20T16:25:00Z","v":2121,"vw":212.42},{"c":212.48,"h":212.48,"l":212.37,"n":142,"o":212.42,"t":"2026-10-20T16:30:00Z","v":4831,"vw":212.418601},{"c":212.45,"h":212.51,"l":212.45,"n":161,"o":212.5,"t":"2026-10-20T16:35:00Z","v":5691,"vw":212.480705},{"c":212.41,"h":212.41,"l":212.41,"n":27,"o":212.41,"t":"2026-10-20T16:40:00Z","v":402,"vw":212.41},{"c":212.4088,"h":212.45,"l":212.4088,"n":68,"o":212.418,"t":"2026-10-20T16:45:00Z","v":2032,"vw":212.433372},{"c":212.35,"h":212.44,"l":212.31,"n":147,"o":212.44,"t":"2026-10-20T16:50:00Z","v":5039,"vw":212.362369},{"c":212.35,"h":212.35,"l":212.35,"n":10,"o":212.35,"t":"2026-10-20T16:55:00Z","v":274,"vw":212.35},{"c":212.355,"h":212.355,"l":212.355,"n":17,"o":212.355,"t":"2026-10-20T17:00:00Z","v":293,"vw":212.355},{"c":212.355,"h":212.355,"l":212.355,"n":15,"o":212.355,"t":"2026-10-20T17:05:00Z","v":290,"vw":212.355},{"c":212.35,"h":212.355,"l":212.31,"n":79,"o":212.355,"t":"2026-10-20T17:10:00Z","v":1962,"vw":212.346497},{"c":212.345,"h":212.35,"l":212.31,"n":62,"o":212.35,"t":"2026-10-20T17:15:00Z","v":1507,"vw":212.331429},{"c":212.345,"h":212.345,"l":212.3,"n":32,"o":212.301,"t":"2026-10-20T17:20:00Z","v":2479,"vw":212.322549},{"c":212.348,"h":212.348,"l":212.29,"n":95,"o":212.3,"t":"2026-10-20T17:25:00Z","v":3576,"vw":212.309603},{"c":212.315,"h":212.35,"l":212.315,"n":66,"o":212.35,"t":"2026-10-20T17:30:00Z","v":990,"vw":212.32375},{"c":212.32,"h":212.35,"l":212.315,"n":26,"o":212.35,"t":"2026-10-20T17:35:00Z","v":470,"vw":212.328333},{"c":212.32,"h":212.35,"l":212.29,"n":72,"o":212.29,"t":"2026-10-20T17:40:00Z","v":2547,"vw":212.299365},{"c":212.35,"h":212.35,"l":212.29,"n":149,"o":212.3,"t":"2026-10-20T17:45:00Z","v":7635,"vw":212.344294},{"c":212.3,"h":212.335,"l":212.28,"n":78,"o":212.335,"t":"2026-10-20T17:50:00Z","v":3871,"vw":212.312545},{"c":212.23,"h":212.295,"l":212.23,"n":80,"o":212.295,"t":"2026-10-20T17:55:00Z","v":3423,"vw":212.252174},{"c":212.255,"h":212.255,"l":212.21,"n":134,"o":212.21,"t":"2026-10-20T18:00:00Z","v":3333,"vw":212.2311},{"c":212.245,"h":212.255,"l":212.21,"n":141,"o":212.255,"t":"2026-10-20T18:05:00Z","v":4451,"vw":212.239403},{"c":212.235,"h":212.25,"l":212.21,"n":120,"o":212.25,"t":"2026-10-20T18:10:00Z","v":2877,"vw":212.217778},{"c":212.24,"h":212.24,"l":212.24,"n":73,"o":212.24,"t":"2026-10-20T18:15:00Z","v":1728,"vw":212.24},{"c":212.2,"h":212.24,"l":212.2,"n":164,"o":212.24,"t":"2026-10-20T18:20:00Z","v":5561,"vw":212.213043},{"c":212.18,"h":212.2,"l":212.16,"n":149,"o":212.2,"t":"2026-10-20T18:25:00Z","v":9027,"vw":212.179028},{"c":212.175,"h":212.18,"l":212.14,"n":100,"o":212.18,"t":"2026-10-20T18:30:00Z","v":2478,"vw":212.172389},{"c":212.135,"h":212.14,"l":212.11,"n":124,"o":212.14,"t":"2026-10-20T18:35:00Z","v":3963,"vw":212.134716},{"c":212.175,"h":212.22,"l":212.11,"n":204,"o":212.135,"t":"2026-10-20T18:40:00Z","v":11677,"vw":212.144258},{"c":212.23,"h":212.26,"l":212.19,"n":152,"o":212.23,"t":"2026-10-20T18:45:00Z","v":6749,"vw":212.233739},{"c":212.225,"h":212.26,"l":212.21,"n":116,"o":212.23,"t":"2026-10-20T18:50:00Z","v":3025,"vw":212.230079},{"c":212.16,"h":212.235,"l":212.14,"n":163,"o":212.235,"t":"2026-10-20T18:55:00Z","v":4903,"vw":212.193536},{"c":212.17,"h":212.19,"l":212.13,"n":128,"o":212.16,"t":"2026-10-20T19:00:00Z","v":4829,"vw":212.147702},{"c":212.18,"h":212.2,"l":212.12,"n":147,"o":212.12,"t":"2026-10-20T19:05:00Z","v":5593,"vw":212.159103},{"c":212.23,"h":212.23,"l":212.18,"n":156,"o":212.18,"t":"2026-10-20T19:10:00Z","v":3960,"vw":212.206715},{"c":212.29,"h":212.29,"l":212.24,"n":158,"o":212.24,"t":"2026-10-20T19:15:00Z","v":4373,"vw":212.259901},{"c":212.28,"h":212.33,"l":212.21,"n":189,"o":212.281,"t":"2026-10-20T19:20:00Z","v":6694,"vw":212.238209},{"c":212.28,"h":212.29,"l":212.21,"n":176,"o":212.21,"t":"2026-10-20T19:25:00Z","v":6018,"vw":212.270701},{"c":212.31,"h":212.31,"l":212.251,"n":150,"o":212.28,"t":"2026-10-20T19:30:00Z","v":4565,"vw":212.278066},{"c":212.24,"h":212.31,"l":212.24,"n":220,"o":212.295,"t":"2026-10-20T19:35:00Z","v":6541,"vw":212.265398},{"c":212.35,"h":212.35,"l":212.251,"n":279,"o":212.26,"t":"2026-10-20T19:40:00Z","v":8416,"vw":212.295879},{"c":212.35,"h":212.36,"l":212.31,"n":472,"o":212.33,"t":"2026-10-20T19:45:00Z","v":22320,"vw":212.338124},{"c":212.29,"h":212.35,"l":212.22,"n":480,"o":212.35,"t":"2026-10-20T19:50:00Z","v":21698,"vw":212.303617},{"c":212.25,"h":212.35,"l":212.04,"n":1466,"o":212.29,"t":"2026-10-20T19:55:00Z","v":88347,"vw":212.272683},{"c":212.25,"h":212.27,"l":212.25,"n":30,"o":212.27,"t":"2026-10-20T20:00:00Z","v":73362,"vw":212.250112},{"c":212.25,"h":212.25,"l":212.25,"n":1,"o":212.25,"t":"2026-10-20T20:20:00Z","v":11294,"vw":212.25},{"c":212.55,"h":212.61,"l":212.365,"n":70,"o":212.5,"t":"2026-10-21T13:30:00Z","v":5292,"vw":212.506014},{"c":212.42,"h":212.42,"l":212.415,"n":22,"o":212.42,"t":"2026-10-21T13:35:00Z","v":674,"vw":212.418333},{"c":212.57,"h":212.57,"l":212.4845,"n":49,"o":212.545,"t":"2026-10-21T13:40:00Z","v":1307,"vw":212.53825},{"c":212.535,"h":212.68,"l":212.46,"n":120,"o":212.57,"t":"2026-10-21T13:45:00Z","v":7140,"vw":212.57446},{"c":212.54,"h":212.54,"l":212.475,"n":50,"o":212.475,"t":"2026-10-21T13:50:00Z","v":949,"vw":212.496667},{"c":212.475,"h":212.55,"l":212.46,"n":97,"o":212.54,"t":"2026-10-21T13:55:00Z","v":2382,"vw":212.498256},{"c":212.47,"h":212.47,"l":212.47,"n":77,"o":212.47,"t":"2026-10-21T14:00:00Z","v":2083,"vw":212.47},{"c":212.54,"h":212.54,"l":212.4,"n":431,"o":212.475,"t":"2026-10-21T14:05:00Z","v":17814,"vw":212.468667},{"c":212.54,"h":212.58,"l":212.525,"n":85,"o":212.54,"t":"2026-10-21T14:10:00Z","v":2493,"vw":212.54757},{"c":212.5,"h":212.5,"l":212.445,"n":182,"o":212.451,"t":"2026-10-21T14:15:00Z","v":7354,"vw":212.465169},{"c":212.425,"h":212.5,"l":212.425,"n":85,"o":212.5,"t":"2026-10-21T14:20:00Z","v":4711,"vw":212.473444},{"c":212.34,"h":212.415,"l":212.34,"n":52,"o":212.37,"t":"2026-10-21T14:25:00Z","v":1941,"vw":212.381851},{"c":212.395,"h":212.395,"l":212.37,"n":42,"o":212.37,"t":"2026-10-21T14:30:00Z","v":978,"vw":212.378333},{"c":212.37,"h":212.405,"l":212.32,"n":139,"o":212.395,"t":"2026-10-21T14:35:00Z","v":7132,"vw":212.34061},{"c":212.375,"h":212.405,"l":212.3201,"n":59,"o":212.405,"t":"2026-10-21T14:40:00Z","v":1714,"vw":212.354273},{"c":212.33,"h":212.41,"l":212.33,"n":40,"o":212.41,"t":"2026-10-21T14:45:00Z","v":1627,"vw":212.358344},{"c":212.39,"h":212.39,"l":212.35,"n":33,"o":212.35,"t":"2026-10-21T14:50:00Z","v":1065,"vw":212.380894},{"c":212.28,"h":212.36,"l":212.25,"n":196,"o":212.36,"t":"2026-10-21T14:55:00Z","v":16384,"vw":212.280721},{"c":212.28,"h":212.29,"l":212.25,"n":82,"o":212.26,"t":"2026-10-21T15:00:00Z","v":3075,"vw":212.257189},{"c":212.28,"h":212.3,"l":212.26,"n":106,"o":212.28,"t":"2026-10-21T15:05:00Z","v":3843,"vw":212.277445},{"c":212.28,"h":212.32,"l":212.26,"n":96,"o":212.31,"t":"2026-10-21T15:10:00Z","v":4072,"vw":212.301808},{"c":212.285,"h":212.285,"l":212.285,"n":17,"o":212.285,"t":"2026-10-21T15:15:00Z","v":353,"vw":212.285},{"c":212.31,"h":212.32,"l":212.28,"n":35,"o":212.32,"t":"2026-10-21T15:20:00Z","v":649,"vw":212.303884},{"c":212.33,"h":212.38,"l":212.285,"n":137,"o":212.285,"t":"2026-10-21T15:25:00Z","v":3747,"vw":212.338894},{"c":212.28,"h":212.38,"l":212.28,"n":42,"o":212.38,"t":"2026-10-21T15:30:00Z","v":1782,"vw":212.351995},{"c":212.33,"h":212.355,"l":212.28,"n":39,"o":212.355,"t":"2026-10-21T15:35:00Z","v":796,"vw":212.32375},{"c":212.305,"h":212.305,"l":212.25,"n":51,"o":212.28,"t":"2026-10-21T15:40:00Z","v":1873,"vw":212.268483},{"c":212.3,"h":212.33,"l":212.27,"n":47,"o":212.27,"t":"2026-10-21T15:45:00Z","v":1908,"vw":212.308408},{"c":212.3,"h":212.33,"l":212.3,"n":30,"o":212.33,"t":"2026-10-21T15:55:00Z","v":475,"vw":212.313333},{"c":212.31,"h":212.35,"l":212.3,"n":90,"o":212.33,"t":"2026-10-21T16:00:00Z","v":2313,"vw":212.314556},{"c":212.275,"h":212.3,"l":212.27,"n":81,"o":212.3,"t":"2026-10-21T16:05:00Z","v":2741,"vw":212.279136},{"c":212.2775,"h":212.28,"l":212.275,"n":24,"o":212.28,"t":"2026-10-21T16:10:00Z","v":470,"vw":212.2775},{"c":212.215,"h":212.275,"l":212.17,"n":247,"o":212.275,"t":"2026-10-21T16:15:00Z","v":21991,"vw":212.206104},{"c":212.2,"h":212.21,"l":212.18,"n":68,"o":212.21,"t":"2026-10-21T16:20:00Z","v":2157,"vw":212.18758},{"c":212.2,"h":212.2,"l":212.18,"n":132,"o":212.18,"t":"2026-10-21T16:25:00Z","v":4826,"vw":212.189219},{"c":212.205,"h":212.205,"l":212.205,"n":30,"o":212.205,"t":"2026-10-21T16:30:00Z","v":595,"vw":212.205},{"c":212.295,"h":212.32,"l":212.18,"n":209,"o":212.205,"t":"2026-10-21T16:35:00Z","v":7384,"vw":212.223049},{"c":212.22,"h":212.37,"l":212.19,"n":157,"o":212.29,"t":"2026-10-21T16:40:00Z","v":7299,"vw":212.258465},{"c":212.22,"h":212.22,"l":212.18,"n":82,"o":212.22,"t":"2026-10-21T16:45:00Z","v":2397,"vw":212.198642},{"c":212.2,"h":212.2275,"l":212.18,"n":118,"o":212.19,"t":"2026-10-21T16:50:00Z","v":3668,"vw":212.200944},{"c":212.225,"h":212.23,"l":212.2,"n":105,"o":212.215,"t":"2026-10-21T16:55:00Z","v":1961,"vw":212.212577},{"c":212.21,"h":212.24,"l":212.21,"n":20,"o":212.22,"t":"2026-10-21T17:00:00Z","v":664,"vw":212.223029},{"c":212.23,"h":212.26,"l":212.225,"n":99,"o":212.225,"t":"2026-10-21T17:05:00Z","v":3018,"vw":212.229362},{"c":212.24,"h":212.26,"l":212.23,"n":105,"o":212.235,"t":"2026-10-21T17:10:00Z","v":2569,"vw":212.236244},{"c":212.305,"h":212.31,"l":212.23,"n":81,"o":212.23,"t":"2026-10-21T17:15:00Z","v":1555,"vw":212.266396},{"c":212.295,"h":212.345,"l":212.28,"n":87,"o":212.345,"t":"2026-10-21T17:20:00Z","v":3212,"vw":212.306129},{"c":212.26,"h":212.3,"l":212.26,"n":51,"o":212.3,"t":"2026-10-21T17:25:00Z","v":1451,"vw":212.281875},{"c":212.25,"h":212.25,"l":212.25,"n":13,"o":212.25,"t":"2026-10-21T17:30:00Z","v":238,"vw":212.25},{"c":212.25,"h":212.265,"l":212.205,"n":148,"o":212.25,"t":"2026-10-21T17:35:00Z","v":3424,"vw":212.231683},{"c":212.21,"h":212.21,"l":212.21,"n":8,"o":212.21,"t":"2026-10-21T17:40:00Z","v":230,"vw":212.21},{"c":212.285,"h":212.31,"l":212.26,"n":69,"o":212.31,"t":"2026-10-21T17:45:00Z","v":2313,"vw":212.285426},{"c":212.23,"h":212.27,"l":212.23,"n":78,"o":212.26,"t":"2026-10-21T17:50:00Z","v":2149,"vw":212.256467},{"c":212.24,"h":212.255,"l":212.24,"n":30,"o":212.255,"t":"2026-10-21T17:55:00Z","v":499,"vw":212.2475},{"c":212.26,"h":212.26,"l":212.26,"n":21,"o":212.26,"t":"2026-10-21T18:00:00Z","v":472,"vw":212.26},{"c":212.29,"h":212.29,"l":212.26,"n":60,"o":212.26,"t":"2026-10-21T18:05:00Z","v":2493,"vw":212.267883},{"c":212.26,"h":212.29,"l":212.24,"n":179,"o":212.29,"t":"2026-10-21T18:10:00Z","v":5455,"vw":212.26252},{"c":212.25,"h":212.255,"l":212.21,"n":41,"o":212.255,"t":"2026-10-21T18:15:00Z","v":1018,"vw":212.244339},{"c":212.255,"h":212.27,"l":212.24,"n":104,"o":212.265,"t":"2026-10-21T18:20:00Z","v":3950,"vw":212.24922},{"c":212.28,"h":212.28,"l":212.255,"n":37,"o":212.255,"t":"2026-10-21T18:25:00Z","v":999,"vw":212.259079},{"c":212.21,"h":212.255,"l":212.21,"n":148,"o":212.255,"t":"2026-10-21T18:30:00Z","v":6840,"vw":212.233639},{"c":212.26,"h":212.26,"l":212.195,"n":115,"o":212.2,"t":"2026-10-21T18:35:00Z","v":3452,"vw":212.214513},{"c":212.23,"h":212.27,"l":212.21,"n":123,"o":212.27,"t":"2026-10-21T18:40:00Z","v":4357,"vw":212.232293},{"c":212.24,"h":212.28,"l":212.23,"n":71,"o":212.24,"t":"2026-10-21T18:45:00Z","v":3227,"vw":212.233243},{"c":212.21,"h":212.255,"l":212.21,"n":119,"o":212.255,"t":"2026-10-21T18:50:00Z","v":3369,"vw":212.229997},{"c":212.15,"h":212.24,"l":212.08,"n":377,"o":212.235,"t":"2026-10-21T18:55:00Z","v":16956,"vw":212.176476},{"c":212.135,"h":212.18,"l":212.095,"n":141,"o":212.15,"t":"2026-10-21T19:00:00Z","v":5378,"vw":212.134258},{"c":212.2,"h":212.21,"l":212.14,"n":74,"o":212.2,"t":"2026-10-21T19:05:00Z","v":1900,"vw":212.1785},{"c":212.27,"h":212.27,"l":212.18,"n":241,"o":212.24,"t":"2026-10-21T19:10:00Z","v":15786,"vw":212.254836},{"c":212.125,"h":212.265,"l":212.11,"n":270,"o":212.265,"t":"2026-10-21T19:15:00Z","v":20246,"vw":212.202817},{"c":212.08,"h":212.2,"l":212.08,"n":164,"o":212.165,"t":"2026-10-21T19:20:00Z","v":8618,"vw":212.143091},{"c":212.12,"h":212.14,"l":212.075,"n":151,"o":212.125,"t":"2026-10-21T19:25:00Z","v":4709,"vw":212.109295},{"c":212.12,"h":212.14,"l":212.065,"n":182,"o":212.1,"t":"2026-10-21T19:30:00Z","v":6078,"vw":212.089042},{"c":212.085,"h":212.15,"l":212.04,"n":167,"o":212.12,"t":"2026-10-21T19:35:00Z","v":21055,"vw":212.090431},{"c":212.02,"h":212.14,"l":212,"n":532,"o":212.085,"t":"2026-10-21T19:40:00Z","v":33562,"vw":212.015069},{"c":212.06,"h":212.06,"l":212.01,"n":274,"o":212.03,"t":"2026-10-21T19:45:00Z","v":13186,"vw":212.035022},{"c":212.04,"h":212.07,"l":212.005,"n":442,"o":212.05,"t":"2026-10-21T19:50:00Z","v":20535,"vw":212.031024},{"c":212.15,"h":212.15,"l":211.99,"n":1054,"o":212.06,"t":"2026-10-21T19:55:00Z","v":57008,"vw":212.033767},{"c":212.05,"h":212.14,"l":212.05,"n":31,"o":212.14,"t":"2026-10-21T20:00:00Z","v":63529,"vw":212.050537},{"c":212.205,"h":212.33,"l":212,"n":126,"o":212.18,"t":"2026-10-22T13:30:00Z","v":7378,"vw":212.142624},{"c":212.36,"h":212.36,"l":212.175,"n":204,"o":212.25,"t":"2026-10-22T13:35:00Z","v":17235,"vw":212.260379},{"c":212.32,"h":212.39,"l":212.25,"n":78,"o":212.29,"t":"2026-10-22T13:40:00Z","v":22914,"vw":212.266247},{"c":212.12,"h":212.34,"l":212.12,"n":274,"o":212.32,"t":"2026-10-22T13:45:00Z","v":19726,"vw":212.225145},{"c":212.22,"h":212.23,"l":212.19,"n":64,"o":212.23,"t":"2026-10-22T13:50:00Z","v":3377,"vw":212.199656},{"c":212.135,"h":212.195,"l":212.07,"n":168,"o":212.195,"t":"2026-10-22T13:55:00Z","v":10132,"vw":212.134997},{"c":212.02,"h":212.135,"l":212.02,"n":62,"o":212.12,"t":"2026-10-22T14:00:00Z","v":1937,"vw":212.086111},{"c":212.0025,"h":212.125,"l":211.94,"n":202,"o":212.11,"t":"2026-10-22T14:05:00Z","v":14287,"vw":212.016641},{"c":211.945,"h":212.06,"l":211.89,"n":138,"o":212.01,"t":"2026-10-22T14:10:00Z","v":7541,"vw":211.98778},{"c":211.99,"h":212.0375,"l":211.93,"n":146,"o":211.95,"t":"2026-10-22T14:15:00Z","v":3775,"vw":211.977874},{"c":211.96,"h":212.09,"l":211.96,"n":142,"o":212.09,"t":"2026-10-22T14:20:00Z","v":2891,"vw":211.989094},{"c":212.005,"h":212.055,"l":211.95,"n":178,"o":211.955,"t":"2026-10-22T14:25:00Z","v":5201,"vw":212.001387},{"c":211.91,"h":212.02,"l":211.87,"n":240,"o":212.005,"t":"2026-10-22T14:30:00Z","v":11061,"vw":211.943099},{"c":211.93,"h":212.015,"l":211.93,"n":196,"o":211.97,"t":"2026-10-22T14:35:00Z","v":11908,"vw":211.99805},{"c":211.98,"h":211.985,"l":211.89,"n":96,"o":211.93,"t":"2026-10-22T14:40:00Z","v":3529,"vw":211.932153},{"c":211.93,"h":212.03,"l":211.93,"n":204,"o":211.94,"t":"2026-10-22T14:45:00Z","v":9337,"vw":211.985496},{"c":211.97,"h":211.975,"l":211.93,"n":50,"o":211.93,"t":"2026-10-22T14:50:00Z","v":1775,"vw":211.96},{"c":211.95,"h":211.99,"l":211.91,"n":218,"o":211.99,"t":"2026-10-22T14:55:00Z","v":6374,"vw":211.956592},{"c":211.905,"h":211.98,"l":211.905,"n":197,"o":211.98,"t":"2026-10-22T15:00:00Z","v":5653,"vw":211.927906},{"c":212.05,"h":212.05,"l":211.92,"n":150,"o":211.93,"t":"2026-10-22T15:05:00Z","v":6356,"vw":211.979431},{"c":212.015,"h":212.04,"l":212,"n":194,"o":212.02,"t":"2026-10-22T15:10:00Z","v":7486,"vw":212.015366},{"c":212.03,"h":212.05,"l":212.02,"n":168,"o":212.05,"t":"2026-10-22T15:15:00Z","v":5709,"vw":212.034679},{"c":212.11,"h":212.11,"l":212.03,"n":246,"o":212.03,"t":"2026-10-22T15:20:00Z","v":10475,"vw":212.063894},{"c":212.04,"h":212.095,"l":211.995,"n":203,"o":212.09,"t":"2026-10-22T15:25:00Z","v":8074,"vw":212.044852},{"c":212.14,"h":212.14,"l":212.07,"n":120,"o":212.08,"t":"2026-10-22T15:30:00Z","v":5138,"vw":212.106361},{"c":212.13,"h":212.15,"l":212.1,"n":78,"o":212.135,"t":"2026-10-22T15:35:00Z","v":2654,"vw":212.132162},{"c":212.08,"h":212.1517,"l":212.08,"n":133,"o":212.13,"t":"2026-10-22T15:40:00Z","v":4065,"vw":212.121711},{"c":212.13,"h":212.13,"l":212.1,"n":110,"o":212.12,"t":"2026-10-22T15:45:00Z","v":2655,"vw":212.116416},{"c":212.13,"h":212.15,"l":212.12,"n":146,"o":212.14,"t":"2026-10-22T15:50:00Z","v":4703,"vw":212.134039},{"c":212.14,"h":212.14,"l":212.12,"n":70,"o":212.13,"t":"2026-10-22T15:55:00Z","v":1870,"vw":212.126173},{"c":212.12,"h":212.155,"l":212.12,"n":169,"o":212.15,"t":"2026-10-22T16:00:00Z","v":5669,"vw":212.146689},{"c":212.03,"h":212.09,"l":212.025,"n":90,"o":212.09,"t":"2026-10-22T16:05:00Z","v":2619,"vw":212.04529},{"c":212.03,"h":212.05,"l":212.03,"n":32,"o":212.05,"t":"2026-10-22T16:10:00Z","v":1299,"vw":212.036111},{"c":212.04,"h":212.04,"l":212.04,"n":56,"o":212.04,"t":"2026-10-22T16:15:00Z","v":1437,"vw":212.04},{"c":212.06,"h":212.08,"l":212.04,"n":122,"o":212.04,"t":"2026-10-22T16:20:00Z","v":5072,"vw":212.057775},{"c":212.075,"h":212.08,"l":212.05,"n":133,"o":212.06,"t":"2026-10-22T16:25:00Z","v":4163,"vw":212.063375},{"c":212.1,"h":212.105,"l":212.07,"n":84,"o":212.07,"t":"2026-10-22T16:30:00Z","v":2388,"vw":212.095909},{"c":212.095,"h":212.105,"l":212.09,"n":92,"o":212.09,"t":"2026-10-22T16:35:00Z","v":2918,"vw":212.095269},{"c":212.085,"h":212.11,"l":212.08,"n":183,"o":212.095,"t":"2026-10-22T16:40:00Z","v":5995,"vw":212.090559},{"c":212.11,"h":212.12,"l":212.085,"n":169,"o":212.09,"t":"2026-10-22T16:45:00Z","v":5954,"vw":212.096973},{"c":212.11,"h":212.12,"l":212.09,"n":99,"o":212.09,"t":"2026-10-22T16:50:00Z","v":3755,"vw":212.10549},{"c":212.12,"h":212.13,"l":212.12,"n":117,"o":212.12,"t":"2026-10-22T16:55:00Z","v":3299,"vw":212.123131},{"c":212.08,"h":212.115,"l":212.08,"n":114,"o":212.11,"t":"2026-10-22T17:00:00Z","v":3797,"vw":212.099546},{"c":212.055,"h":212.09,"l":212.055,"n":58,"o":212.09,"t":"2026-10-22T17:05:00Z","v":1525,"vw":212.083049},{"c":212.045,"h":212.055,"l":212.045,"n":57,"o":212.055,"t":"2026-10-22T17:10:00Z","v":1469,"vw":212.05},{"c":212.015,"h":212.065,"l":212.01,"n":192,"o":212.06,"t":"2026-10-22T17:15:00Z","v":6383,"vw":212.04334},{"c":212,"h":212.05,"l":212,"n":165,"o":212.02,"t":"2026-10-22T17:20:00Z","v":10140,"vw":212.021435},{"c":212.095,"h":212.095,"l":212.01,"n":190,"o":212.01,"t":"2026-10-22T17:25:00Z","v":11696,"vw":212.072311},{"c":212.15,"h":212.16,"l":212.09,"n":189,"o":212.095,"t":"2026-10-22T17:30:00Z","v":9795,"vw":212.138042},{"c":212.12,"h":212.15,"l":212.1,"n":119,"o":212.15,"t":"2026-10-22T17:35:00Z","v":3340,"vw":212.135066},{"c":212.15,"h":212.18,"l":212.1,"n":173,"o":212.105,"t":"2026-10-22T17:40:00Z","v":10676,"vw":212.156522},{"c":212.125,"h":212.15,"l":212.125,"n":74,"o":212.15,"t":"2026-10-22T17:45:00Z","v":2113,"vw":212.13736},{"c":212.125,"h":212.13,"l":212.1,"n":93,"o":212.13,"t":"2026-10-22T17:50:00Z","v":4342,"vw":212.11861},{"c":212.11,"h":212.14,"l":212.095,"n":142,"o":212.13,"t":"2026-10-22T17:55:00Z","v":5849,"vw":212.109742},{"c":212.08,"h":212.11,"l":212.045,"n":139,"o":212.1,"t":"2026-10-22T18:00:00Z","v":5830,"vw":212.079665},{"c":212.1,"h":212.11,"l":212.1,"n":61,"o":212.11,"t":"2026-10-22T18:05:00Z","v":2005,"vw":212.101098},{"c":212.115,"h":212.15,"l":212.1,"n":145,"o":212.1,"t":"2026-10-22T18:10:00Z","v":5103,"vw":212.13873},{"c":212.13,"h":212.13,"l":212.1,"n":128,"o":212.1,"t":"2026-10-22T18:15:00Z","v":3638,"vw":212.1155},{"c":212.14,"h":212.14,"l":212.13,"n":77,"o":212.13,"t":"2026-10-22T18:20:00Z","v":1626,"vw":212.131111},{"c":212.14,"h":212.14,"l":212.12,"n":109,"o":212.13,"t":"2026-10-22T18:25:00Z","v":3175,"vw":212.132574},{"c":212.16,"h":212.165,"l":212.13,"n":151,"o":212.13,"t":"2026-10-22T18:30:00Z","v":8375,"vw":212.152881},{"c":212.09,"h":212.17,"l":212.065,"n":195,"o":212.165,"t":"2026-10-22T18:35:00Z","v":6708,"vw":212.117212},{"c":212.13,"h":212.145,"l":212.09,"n":148,"o":212.09,"t":"2026-10-22T18:40:00Z","v":7143,"vw":212.106819},{"c":212.155,"h":212.16,"l":212.14,"n":134,"o":212.14,"t":"2026-10-22T18:45:00Z","v":5072,"vw":212.151832},{"c":212.13,"h":212.16,"l":212.09,"n":144,"o":212.155,"t":"2026-10-22T18:50:00Z","v":3886,"vw":212.137991},{"c":212.105,"h":212.115,"l":212.085,"n":159,"o":212.115,"t":"2026-10-22T18:55:00Z","v":6319,"vw":212.096542},{"c":212.12,"h":212.12,"l":212.085,"n":145,"o":212.1,"t":"2026-10-22T19:00:00Z","v":5699,"vw":212.10247},{"c":212.14,"h":212.15,"l":212.12,"n":172,"o":212.13,"t":"2026-10-22T19:05:00Z","v":5443,"vw":212.136072},{"c":212.13,"h":212.15,"l":212.13,"n":163,"o":212.14,"t":"2026-10-22T19:10:00Z","v":4418,"vw":212.146818},{"c":212.095,"h":212.135,"l":212.09,"n":198,"o":212.13,"t":"2026-10-22T19:15:00Z","v":5272,"vw":212.107002},{"c":212.075,"h":212.14,"l":212.075,"n":228,"o":212.091,"t":"2026-10-22T19:20:00Z","v":9428,"vw":212.105853},{"c":212.13,"h":212.13,"l":212.07,"n":216,"o":212.07,"t":"2026-10-22T19:25:00Z","v":8352,"vw":212.105802},{"c":212.13,"h":212.15,"l":212.11,"n":169,"o":212.13,"t":"2026-10-22T19:30:00Z","v":5430,"vw":212.131852},{"c":212.135,"h":212.14,"l":212.11,"n":245,"o":212.125,"t":"2026-10-22T19:35:00Z","v":7458,"vw":212.12297},{"c":212.1,"h":212.15,"l":212.075,"n":446,"o":212.14,"t":"2026-10-22T19:40:00Z","v":18515,"vw":212.103723},{"c":212.135,"h":212.15,"l":212.091,"n":441,"o":212.11,"t":"2026-10-22T19:45:00Z","v":15907,"vw":212.120441},{"c":212.22,"h":212.23,"l":212.121,"n":415,"o":212.14,"t":"2026-10-22T19:50:00Z","v":19059,"vw":212.170803},{"c":212.15,"h":212.29,"l":212.11,"n":1381,"o":212.22,"t":"2026-10-22T19:55:00Z","v":62266,"vw":212.195095},{"c":212.11,"h":212.11,"l":212.11,"n":34,"o":212.11,"t":"2026-10-22T20:00:00Z","v":93153,"vw":212.11}],"history":[{"c":152.11,"h":156.6,"l":151.965,"n":5493,"o":156.52,"t":"2024-10-21T04:00:00Z","v":186330,"vw":152.91233},{"c":152,"h":152.89,"l":151.18,"n":5844,"o":152.08,"t":"2024-10-22T04:00:00Z","v":175766,"vw":152.092419},{"c":151.78,"h":154.36,"l":151.73,"n":5990,"o":152.56,"t":"2024-10-23T04:00:00Z","v":132111,"vw":152.272676},{"c":153.96,"h":153.96,"l":151.7,"n":5894,"o":153.12,"t":"2024-10-24T04:00:00Z","v":141410,"vw":153.550864},{"c":152.26,"h":154.4739,"l":151.74,"n":7884,"o":153.3,"t":"2024-10-25T04:00:00Z","v":174502,"vw":152.500285},{"c":155.64,"h":156.82,"l":153.99,"n":10359,"o":153.99,"t":"2024-10-28T04:00:00Z","v":349385,"vw":155.765485},{"c":152.97,"h":156.4422,"l":148.486,"n":10062,"o":150.97,"t":"2024-10-29T04:00:00Z","v":280355,"vw":152.665291},{"c":152.43,"h":154.98,"l":150.32,"n":8454,"o":152,"t":"2024-10-30T04:00:00Z","v":211355,"vw":152.896486},{"c":150.57,"h":153,"l":149.32,"n":6601,"o":152.6,"t":"2024-10-31T04:00:00Z","v":171277,"vw":150.743622},{"c":150.51,"h":152.355,"l":149.8399,"n":5875,"o":150.85,"t":"2024-11-01T04:00:00Z","v":142824,"vw":150.499235},{"c":151.68,"h":153.39,"l":150.08,"n":4469,"o":150.08,"t":"2024-11-04T05:00:00Z","v":109223,"vw":151.767618},{"c":154.8,"h":154.84,"l":150.56,"n":4927,"o":150.56,"t":"2024-11-05T05:00:00Z","v":103704,"vw":154.038239},{"c":161.5,"h":163.58,"l":159.46,"n":6925,"o":159.46,"t":"2024-11-06T05:00:00Z","v":167905,"vw":161.628694},{"c":160.21,"h":162.03,"l":159.965,"n":5233,"o":161.06,"t":"2024-11-07T05:00:00Z","v":120181,"vw":160.464114},{"c":158.97,"h":159.73,"l":157.42,"n":5026,"o":159.41,"t":"2024-11-08T05:00:00Z","v":109054,"vw":158.734811},{"c":160.92,"h":161.55,"l":159.2,"n":4820,"o":159.91,"t":"2024-11-11T05:00:00Z","v":113409,"vw":160.763258},{"c":161.08,"h":162.14,"l":159.9,"n":6175,"o":159.9,"t":"2024-11-12T05:00:00Z","v":159365,"vw":161.179624},{"c":161.17,"h":163.78,"l":161.1,"n":4685,"o":162.4,"t":"2024-11-13T05:00:00Z","v":132539,"vw":161.6423},{"c":162.31,"h":163.77,"l":161.48,"n":7500,"o":161.48,"t":"2024-11-14T05:00:00Z","v":193340,"vw":162.760913},{"c":160.23,"h":162.44,"l":159.162,"n":4781,"o":162.31,"t":"2024-11-15T05:00:00Z","v":89853,"vw":160.579877},{"c":160.49,"h":163.07,"l":160.14,"n":5186,"o":160.14,"t":"2024-11-18T05:00:00Z","v":152807,"vw":160.922517},{"c":159.22,"h":161.07,"l":157.85,"n":5563,"o":158.52,"t":"2024-11-19T05:00:00Z","v":243351,"vw":159.66832},{"c":157.23,"h":158.6,"l":155.91,"n":5634,"o":157.66,"t":"2024-11-20T05:00:00Z","v":155897,"vw":156.965159},{"c":160.91,"h":162.06,"l":155.95,"n":5509,"o":157.52,"t":"2024-11-21T05:00:00Z","v":133023,"vw":160.855388},{"c":164.08,"h":164.8,"l":162.01,"n":6944,"o":162.01,"t":"2024-11-22T05:00:00Z","v":151405,"vw":164.079511},{"c":170.38,"h":173.175,"l":166.27,"n":9265,"o":166.27,"t":"2024-11-25T05:00:00Z","v":244305,"vw":170.882384},{"c":167.48,"h":168.51,"l":166.865,"n":7600,"o":168.51,"t":"2024-11-26T05:00:00Z","v":208070,"vw":167.609994},{"c":166.78,"h":169.78,"l":166.295,"n":5369,"o":168.11,"t":"2024-11-27T05:00:00Z","v":111411,"vw":166.941451},{"c":166.54,"h":168.58,"l":166.54,"n":2936,"o":166.94,"t":"2024-11-29T05:00:00Z","v":105806,"vw":166.870857},{"c":167.46,"h":167.74,"l":164.73,"n":5729,"o":165.42,"t":"2024-12-02T05:00:00Z","v":161058,"vw":167.076895},{"c":166.54,"h":168.85,"l":166.16,"n":4449,"o":167.51,"t":"2024-12-03T05:00:00Z","v":112248,"vw":166.736864},{"c":165.44,"h":167.56,"l":165.06,"n":4413,"o":165.82,"t":"2024-12-04T05:00:00Z","v":92507,"vw":165.669847},{"c":163.74,"h":166.2,"l":163.57,"n":5500,"o":165.38,"t":"2024-12-05T05:00:00Z","v":96554,"vw":164.161525},{"c":163.88,"h":166.485,"l":163.55,"n":4950,"o":165.53,"t":"2024-12-06T05:00:00Z","v":87921,"vw":163.999377},{"c":164,"h":165.52,"l":163.595,"n":5079,"o":164.45,"t":"2024-12-09T05:00:00Z","v":106516,"vw":164.258811},{"c":163.85,"h":165.49,"l":162.055,"n":5378,"o":165.49,"t":"2024-12-10T05:00:00Z","v":128538,"vw":163.898637},{"c":163.49,"h":165.035,"l":162.88,"n":5626,"o":164.76,"t":"2024-12-11T05:00:00Z","v":162084,"vw":163.605368},{"c":165.01,"h":165.07,"l":162.42,"n":4409,"o":164.07,"t":"2024-12-12T05:00:00Z","v":151490,"vw":164.824987},{"c":163.26,"h":164.69,"l":162.997,"n":4789,"o":164.55,"t":"2024-12-13T05:00:00Z","v":124333,"vw":163.387999},{"c":164.13,"h":164.49,"l":162.22,"n":5919,"o":162.58,"t":"2024-12-16T05:00:00Z","v":129555,"vw":163.94299},{"c":161.76,"h":164.61,"l":161.555,"n":7158,"o":163.32,"t":"2024-12-17T05:00:00Z","v":225965,"vw":161.998934},{"c":156.52,"h":164.03,"l":156.52,"n":7718,"o":162.01,"t":"2024-12-18T05:00:00Z","v":399580,"vw":158.423865},{"c":157,"h":159.87,"l":155.87,"n":6985,"o":158.23,"t":"2024-12-19T05:00:00Z","v":170998,"vw":157.081783},{"c":157.38,"h":159.795,"l":155.79,"n":6968,"o":155.79,"t":"2024-12-20T05:00:00Z","v":390982,"vw":157.49764},{"c":155.6,"h":157.42,"l":155.09,"n":6711,"o":157.08,"t":"2024-12-23T05:00:00Z","v":224465,"vw":155.738443},{"c":157.53,"h":157.63,"l":154.93,"n":2116,"o":155.65,"t":"2024-12-24T05:00:00Z","v":47142,"vw":156.812298},{"c":156.94,"h":157.44,"l":156.15,"n":4773,"o":156.67,"t":"2024-12-26T05:00:00Z","v":97011,"vw":156.912208},{"c":155.14,"h":157.36,"l":154.67,"n":4486,"o":156.02,"t":"2024-12-27T05:00:00Z","v":135144,"vw":155.419923},{"c":153.59,"h":155.55,"l":152.48,"n":4979,"o":153.32,"t":"2024-12-30T05:00:00Z","v":135060,"vw":153.85566},{"c":152.44,"h":155.2,"l":152.21,"n":4201,"o":153.95,"t":"2024-12-31T05:00:00Z","v":116650,"vw":152.747369},{"c":150.17,"h":154.3566,"l":150.06,"n":5550,"o":152.95,"t":"2025-01-02T05:00:00Z","v":124182,"vw":150.956121},{"c":150.69,"h":151.84,"l":148.5,"n":5693,"o":150,"t":"2025-01-03T05:00:00Z","v":170645,"vw":150.627441},{"c":149.22,"h":152.63,"l":148.825,"n":7524,"o":151.45,"t":"2025-01-06T05:00:00Z","v":245834,"vw":150.055647},{"c":151.86,"h":152.09,"l":150.06,"n":7298,"o":150.06,"t":"2025-01-07T05:00:00Z","v":189959,"vw":151.568377},{"c":152.53,"h":152.8,"l":150.23,"n":4744,"o":150.8,"t":"2025-01-08T05:00:00Z","v":117504,"vw":152.010668},{"c":151.24,"h":151.5311,"l":149.99,"n":5689,"o":150.39,"t":"2025-01-10T05:00:00Z","v":168605,"vw":151.112013},{"c":153.27,"h":153.33,"l":150.315,"n":6002,"o":150.93,"t":"2025-01-13T05:00:00Z","v":130011,"vw":152.75256},{"c":156.53,"h":156.61,"l":153.42,"n":5305,"o":153.98,"t":"2025-01-14T05:00:00Z","v":164375,"vw":155.591261},{"c":159.34,"h":160.33,"l":158.35,"n":5732,"o":159.96,"t":"2025-01-15T05:00:00Z","v":150865,"vw":159.265736},{"c":159.7,"h":160.23,"l":158.02,"n":6666,"o":158.67,"t":"2025-01-16T05:00:00Z","v":210291,"vw":159.523453},{"c":160.5,"h":160.89,"l":159.47,"n":5689,"o":160.8,"t":"2025-01-17T05:00:00Z","v":219342,"vw":160.302768},{"c":162.91,"h":163.67,"l":160.86,"n":5907,"o":161.11,"t":"2025-01-21T05:00:00Z","v":162701,"vw":162.727061},{"c":160.5,"h":162.6399,"l":159.85,"n":5300,"o":162.33,"t":"2025-01-22T05:00:00Z","v":117156,"vw":160.579845},{"c":162.35,"h":162.475,"l":159.2555,"n":4250,"o":160.56,"t":"2025-01-23T05:00:00Z","v":158759,"vw":162.061266},{"c":160.97,"h":163,"l":160.56,"n":5179,"o":161.89,"t":"2025-01-24T05:00:00Z","v":119334,"vw":161.078871},{"c":164.02,"h":164.88,"l":161.38,"n":7460,"o":161.38,"t":"2025-01-27T05:00:00Z","v":212034,"vw":163.874928},{"c":165.51,"h":165.92,"l":163.05,"n":5389,"o":163.19,"t":"2025-01-28T05:00:00Z","v":131192,"vw":165.061569},{"c":164.9,"h":166.315,"l":164.54,"n":6553,"o":165.61,"t":"2025-01-29T05:00:00Z","v":137771,"vw":165.214631},{"c":168.15,"h":169.7764,"l":166.01,"n":8139,"o":166.33,"t":"2025-01-30T05:00:00Z","v":164704,"vw":168.106915},{"c":165.63,"h":168.17,"l":165.01,"n":6925,"o":167.19,"t":"2025-01-31T05:00:00Z","v":169528,"vw":165.815692},{"c":163.84,"h":165.88,"l":162.02,"n":9099,"o":162.02,"t":"2025-02-03T05:00:00Z","v":192819,"vw":163.760016},{"c":168.6,"h":169.02,"l":163.34,"n":7455,"o":163.34,"t":"2025-02-04T05:00:00Z","v":193294,"vw":167.952754},{"c":170.09,"h":171.095,"l":168.905,"n":5616,"o":169,"t":"2025-02-05T05:00:00Z","v":131895,"vw":170.107186},{"c":168.07,"h":172.725,"l":167.89,"n":7335,"o":171.16,"t":"2025-02-06T05:00:00Z","v":129152,"vw":168.661213},{"c":165.54,"h":168.47,"l":165.54,"n":7012,"o":167.49,"t":"2025-02-07T05:00:00Z","v":173957,"vw":166.116567},{"c":166.66,"h":167.335,"l":164.1001,"n":7574,"o":166.34,"t":"2025-02-10T05:00:00Z","v":196464,"vw":166.246162},{"c":165.59,"h":167.095,"l":163.14,"n":7660,"o":165.51,"t":"2025-02-11T05:00:00Z","v":183189,"vw":165.251888},{"c":164.64,"h":165.865,"l":163.535,"n":10484,"o":163.99,"t":"2025-02-12T05:00:00Z","v":275594,"vw":164.760442},{"c":175.89,"h":180.115,"l":170.35,"n":14985,"o":170.35,"t":"2025-02-13T05:00:00Z","v":421083,"vw":176.547479},{"c":174.44,"h":175.89,"l":171.97,"n":10520,"o":175.89,"t":"2025-02-14T05:00:00Z","v":324972,"vw":174.056149},{"c":171.5,"h":175.38,"l":171.02,"n":10726,"o":174.05,"t":"2025-02-18T05:00:00Z","v":297031,"vw":172.220964},{"c":169.58,"h":171.52,"l":169.58,"n":7982,"o":170.41,"t":"2025-02-19T05:00:00Z","v":158107,"vw":170.038923},{"c":167.92,"h":169.385,"l":166.872,"n":6859,"o":168.39,"t":"2025-02-20T05:00:00Z","v":190003,"vw":168.085258},{"c":163.59,"h":169.51,"l":162.74,"n":10401,"o":169.51,"t":"2025-02-21T05:00:00Z","v":276083,"vw":164.070078},{"c":164.75,"h":165.47,"l":160.75,"n":8970,"o":163.35,"t":"2025-02-24T05:00:00Z","v":214941,"vw":164.486134},{"c":167.46,"h":168.655,"l":166.1,"n":7323,"o":166.1,"t":"2025-02-25T05:00:00Z","v":214188,"vw":167.606086},{"c":167.34,"h":169.1,"l":167.33,"n":7480,"o":167.66,"t":"2025-02-26T05:00:00Z","v":176795,"vw":167.765288},{"c":165.59,"h":168.62,"l":164.8301,"n":9257,"o":166.27,"t":"2025-02-27T05:00:00Z","v":237580,"vw":166.188536},{"c":168.73,"h":169.305,"l":165.89,"n":9826,"o":166.02,"t":"2025-02-28T05:00:00Z","v":303916,"vw":167.836415},{"c":167.8,"h":170.04,"l":166.025,"n":10255,"o":169.67,"t":"2025-03-03T05:00:00Z","v":304083,"vw":167.603403},{"c":163.75,"h":166.28,"l":162.85,"n":9142,"o":166.28,"t":"2025-03-04T05:00:00Z","v":280022,"vw":163.925256},{"c":165.29,"h":165.5,"l":161.585,"n":8436,"o":164.2,"t":"2025-03-05T05:00:00Z","v":172025,"vw":164.643684},{"c":166.8,"h":167.475,"l":163.33,"n":7684,"o":163.33,"t":"2025-03-06T05:00:00Z","v":183145,"vw":166.522047},{"c":169.2,"h":169.63,"l":163.07,"n":9446,"o":166.13,"t":"2025-03-07T05:00:00Z","v":247395,"vw":167.739619},{"c":167.33,"h":169.19,"l":165.825,"n":10419,"o":167.81,"t":"2025-03-10T04:00:00Z","v":252197,"vw":167.593495},{"c":160.08,"h":166.405,"l":158.11,"n":12691,"o":166.14,"t":"2025-03-11T04:00:00Z","v":346476,"vw":160.707022},{"c":157.32,"h":162.505,"l":157.18,"n":8666,"o":160.72,"t":"2025-03-12T04:00:00Z","v":269433,"vw":157.970845},{"c":149.04,"h":156.865,"l":148.91,"n":11886,"o":156.78,"t":"2025-03-13T04:00:00Z","v":266663,"vw":151.220744},{"c":148.04,"h":150.7,"l":143.03,"n":11810,"o":150.22,"t":"2025-03-14T04:00:00Z","v":264643,"vw":147.629061},{"c":149.69,"h":150.97,"l":146.32,"n":10453,"o":147.21,"t":"2025-03-17T04:00:00Z","v":251397,"vw":149.302622},{"c":148.38,"h":149.43,"l":147.01,"n":8343,"o":148.49,"t":"2025-03-18T04:00:00Z","v":175024,"vw":148.234682},{"c":150.54,"h":150.7,"l":147.58,"n":8558,"o":148.31,"t":"2025-03-19T04:00:00Z","v":244300,"vw":149.777067},{"c":149.97,"h":151.58,"l":149.03,"n":7278,"o":149.03,"t":"2025-03-20T04:00:00Z","v":202517,"vw":150.244347},{"c":149.38,"h":150.18,"l":146.68,"n":6016,"o":149.14,"t":"2025-03-21T04:00:00Z","v":303210,"vw":149.326851},{"c":154.31,"h":154.37,"l":151.06,"n":6917,"o":151.12,"t":"2025-03-24T04:00:00Z","v":184394,"vw":153.782487},{"c":153.96,"h":154.96,"l":152.37,"n":8106,"o":154.04,"t":"2025-03-25T04:00:00Z","v":185542,"vw":153.972226},{"c":150,"h":154.64,"l":149.92,"n":9469,"o":154.33,"t":"2025-03-26T04:00:00Z","v":253849,"vw":150.924787},{"c":144.45,"h":148.67,"l":140.21,"n":11646,"o":148.47,"t":"2025-03-27T04:00:00Z","v":372592,"vw":144.371445},{"c":141.31,"h":144.28,"l":139.56,"n":13913,"o":143.75,"t":"2025-03-28T04:00:00Z","v":434592,"vw":141.041058},{"c":143.98,"h":145.05,"l":139.995,"n":12931,"o":140,"t":"2025-03-31T04:00:00Z","v":439891,"vw":142.759206},{"c":146.38,"h":147.06,"l":142.995,"n":10999,"o":143.52,"t":"2025-04-01T04:00:00Z","v":311818,"vw":145.467498},{"c":149.5,"h":150.15,"l":143.7725,"n":10590,"o":145.09,"t":"2025-04-02T04:00:00Z","v":298550,"vw":149.153032},{"c":141.12,"h":143.205,"l":138.915,"n":15543,"o":143.12,"t":"2025-04-03T04:00:00Z","v":393160,"vw":141.513282},{"c":141.79,"h":145.16,"l":136.86,"n":18555,"o":136.86,"t":"2025-04-04T04:00:00Z","v":476322,"vw":141.68828},{"c":140.51,"h":147.46,"l":134.0517,"n":16188,"o":138.05,"t":"2025-04-07T04:00:00Z","v":445886,"vw":139.913049},{"c":140.37,"h":148.15,"l":138.45,"n":17632,"o":144.91,"t":"2025-04-08T04:00:00Z","v":518771,"vw":141.891218},{"c":152.93,"h":154.15,"l":138.24,"n":17122,"o":139.51,"t":"2025-04-09T04:00:00Z","v":455780,"vw":148.733872},{"c":148.82,"h":152,"l":143.9,"n":13942,"o":152,"t":"2025-04-10T04:00:00Z","v":369407,"vw":147.429654},{"c":151.63,"h":153.485,"l":148.065,"n":12814,"o":149.69,"t":"2025-04-11T04:00:00Z","v":363016,"vw":150.883193},{"c":151.31,"h":153.45,"l":147.7,"n":11145,"o":152.84,"t":"2025-04-14T04:00:00Z","v":316226,"vw":150.555879},{"c":150.7,"h":152.605,"l":149.705,"n":8494,"o":151.43,"t":"2025-04-15T04:00:00Z","v":145489,"vw":150.771085},{"c":149.69,"h":150.76,"l":148.22,"n":9908,"o":149.58,"t":"2025-04-16T04:00:00Z","v":250052,"vw":149.311528},{"c":151.81,"h":153.63,"l":150.21,"n":8344,"o":150.21,"t":"2025-04-17T04:00:00Z","v":200691,"vw":151.927821},{"c":150.94,"h":151.61,"l":149.395,"n":8343,"o":151.61,"t":"2025-04-21T04:00:00Z","v":227813,"vw":150.61352},{"c":154.71,"h":154.99,"l":151.13,"n":8752,"o":153.37,"t":"2025-04-22T04:00:00Z","v":268764,"vw":153.338285},{"c":154.99,"h":163.26,"l":154.24,"n":9332,"o":159.48,"t":"2025-04-23T04:00:00Z","v":245550,"vw":156.481487},{"c":158.12,"h":158.72,"l":153.71,"n":9458,"o":155.48,"t":"2025-04-24T04:00:00Z","v":251218,"vw":157.717286},{"c":157.3,"h":157.76,"l":154.82,"n":6077,"o":156.2,"t":"2025-04-25T04:00:00Z","v":146001,"vw":156.656781},{"c":157.86,"h":158.72,"l":156.11,"n":8114,"o":156.92,"t":"2025-04-28T04:00:00Z","v":226734,"vw":157.384431},{"c":157.59,"h":157.67,"l":154.62,"n":9696,"o":154.9,"t":"2025-04-29T04:00:00Z","v":249239,"vw":156.922598},{"c":155.67,"h":157.415,"l":148.14,"n":14574,"o":156.62,"t":"2025-04-30T04:00:00Z","v":376344,"vw":153.545091},{"c":155.61,"h":158.12,"l":152.723,"n":8900,"o":156.59,"t":"2025-05-01T04:00:00Z","v":218924,"vw":155.995153},{"c":157.35,"h":157.93,"l":154.9,"n":9008,"o":157.93,"t":"2025-05-02T04:00:00Z","v":180436,"vw":157.002974},{"c":156.23,"h":157.87,"l":154.607,"n":7731,"o":157.22,"t":"2025-05-05T04:00:00Z","v":164971,"vw":156.551252},{"c":155.62,"h":156.08,"l":153.66,"n":7828,"o":154.83,"t":"2025-05-06T04:00:00Z","v":192389,"vw":155.461667},{"c":155.04,"h":158.04,"l":154.51,"n":7875,"o":156.87,"t":"2025-05-07T04:00:00Z","v":212689,"vw":155.515355},{"c":158.67,"h":160.065,"l":156.425,"n":8271,"o":156.7,"t":"2025-05-08T04:00:00Z","v":159110,"vw":158.79127},{"c":159.28,"h":160.03,"l":158.11,"n":6057,"o":159.9,"t":"2025-05-09T04:00:00Z","v":144986,"vw":159.209642},{"c":165.52,"h":169.79,"l":164.3801,"n":10112,"o":165.74,"t":"2025-05-12T04:00:00Z","v":218783,"vw":165.564413},{"c":165.85,"h":167.23,"l":165.36,"n":7090,"o":166.34,"t":"2025-05-13T04:00:00Z","v":153541,"vw":166.233624},{"c":163.9,"h":166.95,"l":163.76,"n":7519,"o":164.83,"t":"2025-05-14T04:00:00Z","v":180498,"vw":164.40616},{"c":165.81,"h":166.68,"l":164.055,"n":7801,"o":165.7,"t":"2025-05-15T04:00:00Z","v":236261,"vw":165.319038},{"c":166.54,"h":166.68,"l":163.89,"n":6652,"o":165.95,"t":"2025-05-16T04:00:00Z","v":226272,"vw":166.220651},{"c":167.02,"h":167.41,"l":164.45,"n":6834,"o":164.45,"t":"2025-05-19T04:00:00Z","v":155424,"vw":166.745897},{"c":166.08,"h":167.36,"l":165.1144,"n":7420,"o":167.02,"t":"2025-05-20T04:00:00Z","v":186329,"vw":166.21364},{"c":162.16,"h":164.47,"l":161.5155,"n":7030,"o":164.47,"t":"2025-05-21T04:00:00Z","v":166627,"vw":162.75286},{"c":162.66,"h":163.15,"l":159.815,"n":8147,"o":161.94,"t":"2025-05-22T04:00:00Z","v":300872,"vw":162.457708},{"c":162.17,"h":162.53,"l":159.2,"n":6224,"o":159.2,"t":"2025-05-23T04:00:00Z","v":198411,"vw":161.786832},{"c":164.18,"h":164.8,"l":161.5471,"n":6904,"o":163.03,"t":"2025-05-27T04:00:00Z","v":197876,"vw":163.99905},{"c":163.14,"h":165.35,"l":162.58,"n":6375,"o":164.8,"t":"2025-05-28T04:00:00Z","v":125933,"vw":163.214806},{"c":162.31,"h":162.79,"l":161.03,"n":7254,"o":162.62,"t":"2025-05-29T04:00:00Z","v":184398,"vw":162.239935},{"c":164.18,"h":164.98,"l":160.985,"n":8361,"o":161.8,"t":"2025-05-30T04:00:00Z","v":224083,"vw":164.225981},{"c":159.74,"h":163.23,"l":158.24,"n":8467,"o":163.23,"t":"2025-06-02T04:00:00Z","v":223881,"vw":159.705278},{"c":163.46,"h":163.51,"l":159.46,"n":11092,"o":159.46,"t":"2025-06-03T04:00:00Z","v":453204,"vw":161.969549},{"c":162.47,"h":163.375,"l":160.04,"n":8181,"o":162.75,"t":"2025-06-04T04:00:00Z","v":254151,"vw":162.529121},{"c":162.67,"h":163.78,"l":161.62,"n":6140,"o":162.28,"t":"2025-06-05T04:00:00Z","v":156456,"vw":162.70193},{"c":164.78,"h":165,"l":162.78,"n":8498,"o":164.26,"t":"2025-06-06T04:00:00Z","v":293232,"vw":164.280156},{"c":167.08,"h":167.46,"l":163.2225,"n":8535,"o":165.33,"t":"2025-06-09T04:00:00Z","v":223942,"vw":166.83184},{"c":170,"h":170.81,"l":166.455,"n":10112,"o":168.46,"t":"2025-06-10T04:00:00Z","v":253335,"vw":169.918726},{"c":168.42,"h":171.15,"l":167.58,"n":13045,"o":170.41,"t":"2025-06-11T04:00:00Z","v":379856,"vw":168.998274},{"c":167.1,"h":168.4,"l":165.025,"n":9726,"o":166.47,"t":"2025-06-12T04:00:00Z","v":267844,"vw":167.108806},{"c":165.51,"h":167.14,"l":164.56,"n":10953,"o":165.85,"t":"2025-06-13T04:00:00Z","v":312720,"vw":165.778115},{"c":171.01,"h":172.49,"l":167.1,"n":10619,"o":168.97,"t":"2025-06-16T04:00:00Z","v":361966,"vw":170.651681},{"c":169.29,"h":170.275,"l":168.575,"n":9221,"o":169.54,"t":"2025-06-17T04:00:00Z","v":288205,"vw":169.27469},{"c":170.39,"h":171.25,"l":168.46,"n":9946,"o":168.99,"t":"2025-06-18T04:00:00Z","v":318667,"vw":170.354257},{"c":173.47,"h":174.37,"l":170.42,"n":11734,"o":172.12,"t":"2025-06-20T04:00:00Z","v":483258,"vw":173.329085},{"c":175.3,"h":175.755,"l":171.95,"n":9030,"o":172.18,"t":"2025-06-23T04:00:00Z","v":340587,"vw":174.647912},{"c":177.56,"h":179.72,"l":174.7,"n":9577,"o":175.7,"t":"2025-06-24T04:00:00Z","v":357615,"vw":177.863569},{"c":174.37,"h":177.42,"l":174.18,"n":8044,"o":177.42,"t":"2025-06-25T04:00:00Z","v":222437,"vw":175.238577},{"c":173.31,"h":174.82,"l":172.55,"n":7561,"o":174.7,"t":"2025-06-26T04:00:00Z","v":184172,"vw":173.526661},{"c":173.36,"h":175.435,"l":172.605,"n":7268,"o":173.72,"t":"2025-06-27T04:00:00Z","v":291495,"vw":173.517897},{"c":171.81,"h":174.3,"l":170.73,"n":9985,"o":173.14,"t":"2025-06-30T04:00:00Z","v":279470,"vw":171.794843},{"c":177.81,"h":178.97,"l":169.56,"n":9085,"o":170.59,"t":"2025-07-01T04:00:00Z","v":229190,"vw":176.865237},{"c":182.49,"h":183.025,"l":176.815,"n":9742,"o":178.53,"t":"2025-07-02T04:00:00Z","v":246617,"vw":181.816619},{"c":182.56,"h":182.805,"l":180.95,"n":4640,"o":182.8,"t":"2025-07-03T04:00:00Z","v":91800,"vw":182.397534},{"c":180.92,"h":182.77,"l":179.11,"n":9451,"o":180.7,"t":"2025-07-07T04:00:00Z","v":245888,"vw":180.787836},{"c":179.88,"h":181.93,"l":179.46,"n":8519,"o":181.53,"t":"2025-07-08T04:00:00Z","v":232903,"vw":180.093823},{"c":181.57,"h":181.62,"l":179.4622,"n":6510,"o":181.06,"t":"2025-07-09T04:00:00Z","v":158451,"vw":181.129481},{"c":184.12,"h":186.33,"l":181.48,"n":8813,"o":181.65,"t":"2025-07-10T04:00:00Z","v":235977,"vw":184.796591},{"c":183.07,"h":183.225,"l":181.18,"n":6099,"o":182.81,"t":"2025-07-11T04:00:00Z","v":140152,"vw":182.772217},{"c":183.02,"h":183.81,"l":181.41,"n":6265,"o":182.78,"t":"2025-07-14T04:00:00Z","v":120643,"vw":182.789374},{"c":176.82,"h":183.14,"l":176.75,"n":7509,"o":182.66,"t":"2025-07-15T04:00:00Z","v":206387,"vw":178.444996},{"c":175.36,"h":177.9,"l":175.05,"n":7500,"o":177.23,"t":"2025-07-16T04:00:00Z","v":168733,"vw":175.844697},{"c":164.12,"h":174.01,"l":163.47,"n":15222,"o":173.15,"t":"2025-07-17T04:00:00Z","v":389522,"vw":165.48759},{"c":165.03,"h":166.37,"l":163.2,"n":10743,"o":165.72,"t":"2025-07-18T04:00:00Z","v":267633,"vw":164.621569},{"c":166.42,"h":167.87,"l":165.1,"n":10025,"o":165.1,"t":"2025-07-21T04:00:00Z","v":237447,"vw":166.55831},{"c":171.03,"h":171.525,"l":166.46,"n":10483,"o":167.63,"t":"2025-07-22T04:00:00Z","v":299557,"vw":170.139657},{"c":173.28,"h":174.57,"l":170.6,"n":9023,"o":171.51,"t":"2025-07-23T04:00:00Z","v":291960,"vw":173.1789},{"c":170.8,"h":173.56,"l":169.345,"n":10974,"o":172.85,"t":"2025-07-24T04:00:00Z","v":248227,"vw":170.93145},{"c":175.02,"h":175.245,"l":170.415,"n":9686,"o":172.41,"t":"2025-07-25T04:00:00Z","v":218915,"vw":174.499209},{"c":170.25,"h":175.17,"l":170.25,"n":9397,"o":175.14,"t":"2025-07-28T04:00:00Z","v":232404,"vw":171.199702},{"c":168.01,"h":170.33,"l":166.125,"n":11250,"o":170.13,"t":"2025-07-29T04:00:00Z","v":353020,"vw":167.829715},{"c":166.81,"h":171.0261,"l":165.715,"n":15334,"o":168.67,"t":"2025-07-30T04:00:00Z","v":334242,"vw":166.88476},{"c":167.41,"h":169.39,"l":165.18,"n":11619,"o":165.18,"t":"2025-07-31T04:00:00Z","v":369540,"vw":167.428091},{"c":168.26,"h":168.495,"l":164.92,"n":9723,"o":166.62,"t":"2025-08-01T04:00:00Z","v":267673,"vw":167.189023},{"c":168.4,"h":170.13,"l":167.65,"n":12084,"o":169.03,"t":"2025-08-04T04:00:00Z","v":328200,"vw":168.687311},{"c":176.92,"h":178.67,"l":169.895,"n":11564,"o":172.22,"t":"2025-08-05T04:00:00Z","v":361661,"vw":176.010335},{"c":178.14,"h":180.1,"l":176.53,"n":7334,"o":177.49,"t":"2025-08-06T04:00:00Z","v":200418,"vw":178.349719},{"c":175.1,"h":179.68,"l":175.1,"n":8041,"o":179.24,"t":"2025-08-07T04:00:00Z","v":215888,"vw":175.924902},{"c":174.83,"h":177.51,"l":174.35,"n":6153,"o":176.42,"t":"2025-08-08T04:00:00Z","v":127874,"vw":175.337207},{"c":176.09,"h":176.33,"l":174.29,"n":5888,"o":175.26,"t":"2025-08-11T04:00:00Z","v":133801,"vw":175.747421},{"c":180.96,"h":181.16,"l":175.81,"n":8006,"o":177.23,"t":"2025-08-12T04:00:00Z","v":185761,"vw":180.201382},{"c":185.82,"h":186.55,"l":180.8401,"n":8235,"o":181.66,"t":"2025-08-13T04:00:00Z","v":251202,"vw":185.374436},{"c":183.06,"h":184.32,"l":181.8,"n":7948,"o":184.32,"t":"2025-08-14T04:00:00Z","v":163270,"vw":183.21787},{"c":180.35,"h":182.9151,"l":179.795,"n":7117,"o":181.59,"t":"2025-08-15T04:00:00Z","v":200276,"vw":180.490499},{"c":180.52,"h":182.04,"l":180.26,"n":8428,"o":181.01,"t":"2025-08-18T04:00:00Z","v":233197,"vw":180.880259},{"c":183.82,"h":184.12,"l":181.15,"n":7954,"o":181.3,"t":"2025-08-19T04:00:00Z","v":210167,"vw":183.366581},{"c":182.22,"h":183.535,"l":181.405,"n":8607,"o":182.36,"t":"2025-08-20T04:00:00Z","v":220458,"vw":182.529334},{"c":180.99,"h":182.32,"l":180.23,"n":7354,"o":180.23,"t":"2025-08-21T04:00:00Z","v":203096,"vw":181.137247},{"c":187.31,"h":188.43,"l":180.9,"n":12684,"o":180.9,"t":"2025-08-22T04:00:00Z","v":237766,"vw":186.79572},{"c":187.04,"h":188.4,"l":185.88,"n":7180,"o":187.33,"t":"2025-08-25T04:00:00Z","v":138783,"vw":187.178976},{"c":187.25,"h":189.26,"l":186.4363,"n":7414,"o":187.98,"t":"2025-08-26T04:00:00Z","v":164708,"vw":187.675637},{"c":188.32,"h":189.51,"l":186.7,"n":8127,"o":186.7,"t":"2025-08-27T04:00:00Z","v":218694,"vw":188.09042},{"c":187,"h":188,"l":184.76,"n":7463,"o":188,"t":"2025-08-28T04:00:00Z","v":205061,"vw":186.524042},{"c":184.41,"h":188.13,"l":183.32,"n":7888,"o":187.72,"t":"2025-08-29T04:00:00Z","v":203834,"vw":184.947602},{"c":184.63,"h":184.63,"l":181.445,"n":7633,"o":182.25,"t":"2025-09-02T04:00:00Z","v":176920,"vw":183.804031},{"c":183.68,"h":185.19,"l":182.23,"n":7028,"o":184.48,"t":"2025-09-03T04:00:00Z","v":154749,"vw":183.583386},{"c":186.58,"h":186.6,"l":184.0124,"n":7002,"o":184.41,"t":"2025-09-04T04:00:00Z","v":152750,"vw":185.611249},{"c":187.63,"h":189,"l":185.47,"n":6387,"o":187.81,"t":"2025-09-05T04:00:00Z","v":160252,"vw":187.047758},{"c":187.75,"h":187.78,"l":185.26,"n":8434,"o":186.66,"t":"2025-09-08T04:00:00Z","v":215071,"vw":187.220904},{"c":185.9,"h":186.99,"l":185.3,"n":6649,"o":186.99,"t":"2025-09-09T04:00:00Z","v":141386,"vw":185.907845},{"c":184.23,"h":185.845,"l":182.95,"n":8087,"o":184.69,"t":"2025-09-10T04:00:00Z","v":205531,"vw":184.323101},{"c":185.41,"h":187.36,"l":184.09,"n":9990,"o":185.24,"t":"2025-09-11T04:00:00Z","v":299818,"vw":185.598301},{"c":179.63,"h":185.105,"l":179.47,"n":9637,"o":184.69,"t":"2025-09-12T04:00:00Z","v":258715,"vw":180.477095},{"c":178.45,"h":180.26,"l":177.49,"n":7319,"o":180.01,"t":"2025-09-15T04:00:00Z","v":160408,"vw":178.554281},{"c":178.09,"h":178.87,"l":176.06,"n":6790,"o":178.87,"t":"2025-09-16T04:00:00Z","v":167877,"vw":177.875411},{"c":177.81,"h":182.25,"l":177.51,"n":7753,"o":178.34,"t":"2025-09-17T04:00:00Z","v":163657,"vw":178.508228},{"c":178.55,"h":180.175,"l":176.4,"n":6883,"o":177.49,"t":"2025-09-18T04:00:00Z","v":148732,"vw":178.537267},{"c":176.06,"h":178.755,"l":174.86,"n":7557,"o":178.51,"t":"2025-09-19T04:00:00Z","v":395857,"vw":176.124052},{"c":174.12,"h":176.73,"l":172.67,"n":8450,"o":175.44,"t":"2025-09-22T04:00:00Z","v":283261,"vw":173.936373},{"c":174.7,"h":175.895,"l":174.4,"n":7557,"o":175.53,"t":"2025-09-23T04:00:00Z","v":255837,"vw":174.868023},{"c":173.91,"h":176.61,"l":173.645,"n":6804,"o":174.72,"t":"2025-09-24T04:00:00Z","v":228835,"vw":174.471443},{"c":170.85,"h":171.16,"l":163.95,"n":9628,"o":169.93,"t":"2025-09-25T04:00:00Z","v":267166,"vw":170.110647},{"c":171.74,"h":173.25,"l":171.09,"n":8013,"o":171.68,"t":"2025-09-26T04:00:00Z","v":190644,"vw":172.137519},{"c":172.65,"h":173.1,"l":170.09,"n":6835,"o":173.1,"t":"2025-09-29T04:00:00Z","v":214878,"vw":172.301722},{"c":173.91,"h":174.555,"l":171.335,"n":10651,"o":172.12,"t":"2025-09-30T04:00:00Z","v":430111,"vw":173.475204},{"c":176.69,"h":177.255,"l":172.815,"n":7972,"o":173.39,"t":"2025-10-01T04:00:00Z","v":221161,"vw":176.061865},{"c":174.83,"h":177.08,"l":174.02,"n":9264,"o":175.66,"t":"2025-10-02T04:00:00Z","v":178988,"vw":175.069196},{"c":174.29,"h":176.6,"l":173.7,"n":8352,"o":175.45,"t":"2025-10-03T04:00:00Z","v":199716,"vw":174.665165},{"c":171.03,"h":173.585,"l":170.15,"n":9343,"o":173.49,"t":"2025-10-06T04:00:00Z","v":251225,"vw":171.104614},{"c":169.66,"h":171.25,"l":168.52,"n":8718,"o":170.93,"t":"2025-10-07T04:00:00Z","v":274058,"vw":169.51003},{"c":168.39,"h":171.03,"l":168.255,"n":6943,"o":170.57,"t":"2025-10-08T04:00:00Z","v":177871,"vw":168.999572},{"c":167.56,"h":169.0204,"l":166.6,"n":8357,"o":168.64,"t":"2025-10-09T04:00:00Z","v":177870,"vw":167.338144},{"c":165.65,"h":169.7525,"l":165.31,"n":9659,"o":167.91,"t":"2025-10-10T04:00:00Z","v":249372,"vw":166.638964},{"c":168.45,"h":169.3,"l":166.87,"n":8401,"o":166.93,"t":"2025-10-13T04:00:00Z","v":240958,"vw":168.499834},{"c":173.94,"h":176.675,"l":167.39,"n":10269,"o":168.65,"t":"2025-10-14T04:00:00Z","v":318233,"vw":173.685549},{"c":171.01,"h":173.98,"l":170.9,"n":8823,"o":173.33,"t":"2025-10-15T04:00:00Z","v":258914,"vw":171.653313},{"c":169.23,"h":172.71,"l":169,"n":12711,"o":172.71,"t":"2025-10-16T04:00:00Z","v":367992,"vw":169.604868},{"c":169.57,"h":171.43,"l":168.735,"n":8659,"o":170.07,"t":"2025-10-17T04:00:00Z","v":213286,"vw":169.664942},{"c":169.45,"h":171.3,"l":168.28,"n":7594,"o":169.9,"t":"2025-10-20T04:00:00Z","v":160906,"vw":169.986449},{"c":171.28,"h":171.75,"l":169.575,"n":7886,"o":169.6,"t":"2025-10-21T04:00:00Z","v":192863,"vw":171.261337},{"c":169.88,"h":172.19,"l":169.11,"n":10665,"o":171.47,"t":"2025-10-22T04:00:00Z","v":280856,"vw":170.28386},{"c":165.83,"h":170.205,"l":163.57,"n":13115,"o":168.96,"t":"2025-10-23T04:00:00Z","v":470974,"vw":165.916122},{"c":164.77,"h":167.83,"l":164.76,"n":8789,"o":167.83,"t":"2025-10-24T04:00:00Z","v":265525,"vw":165.933958},{"c":166.07,"h":166.665,"l":164.605,"n":11595,"o":164.61,"t":"2025-10-27T04:00:00Z","v":268112,"vw":165.825075},{"c":163.04,"h":165.21,"l":162.19,"n":14488,"o":164.9,"t":"2025-10-28T04:00:00Z","v":405023,"vw":163.457607},{"c":160.8,"h":165.21,"l":152.173,"n":14779,"o":154.86,"t":"2025-10-29T04:00:00Z","v":508198,"vw":161.136454},{"c":161.04,"h":164.82,"l":159.075,"n":12197,"o":159.69,"t":"2025-10-30T04:00:00Z","v":342837,"vw":161.585337},{"c":160.07,"h":162.27,"l":159.85,"n":11782,"o":160.18,"t":"2025-10-31T04:00:00Z","v":334585,"vw":160.670342},{"c":158.97,"h":159.65,"l":157.7,"n":10823,"o":158.6,"t":"2025-11-03T05:00:00Z","v":273022,"vw":158.661902},{"c":156.65,"h":159.13,"l":156.51,"n":11850,"o":158.5,"t":"2025-11-04T05:00:00Z","v":436745,"vw":157.057356},{"c":157.76,"h":159.03,"l":156,"n":12160,"o":156.24,"t":"2025-11-05T05:00:00Z","v":270137,"vw":157.821179},{"c":154.86,"h":157.74,"l":154.4,"n":12223,"o":156,"t":"2025-11-06T05:00:00Z","v":277752,"vw":155.517795},{"c":158.64,"h":158.835,"l":155.18,"n":13286,"o":155.18,"t":"2025-11-07T05:00:00Z","v":364861,"vw":157.788052},{"c":158.81,"h":159.31,"l":156.28,"n":9371,"o":158.75,"t":"2025-11-10T05:00:00Z","v":251760,"vw":158.578437},{"c":157.89,"h":159.7,"l":157.25,"n":6924,"o":159.7,"t":"2025-11-11T05:00:00Z","v":169548,"vw":158.07198},{"c":160.74,"h":162.5,"l":158.66,"n":8218,"o":159.75,"t":"2025-11-12T05:00:00Z","v":267514,"vw":160.680993},{"c":159.81,"h":162.82,"l":159.375,"n":8857,"o":160.52,"t":"2025-11-13T05:00:00Z","v":238245,"vw":160.091683},{"c":159.09,"h":159.57,"l":157.38,"n":8509,"o":158.01,"t":"2025-11-14T05:00:00Z","v":203759,"vw":158.531076},{"c":155.75,"h":159.11,"l":155.39,"n":9157,"o":158.31,"t":"2025-11-17T05:00:00Z","v":185743,"vw":156.371077},{"c":156.45,"h":157.59,"l":154.52,"n":7796,"o":154.52,"t":"2025-11-18T05:00:00Z","v":219525,"vw":156.620388},{"c":157.22,"h":158.5,"l":156.34,"n":8766,"o":156.96,"t":"2025-11-19T05:00:00Z","v":187815,"vw":157.229896},{"c":155.84,"h":160,"l":155.781,"n":10718,"o":159.05,"t":"2025-11-20T05:00:00Z","v":286016,"vw":156.78046},{"c":160.63,"h":162.05,"l":156.98,"n":10721,"o":156.98,"t":"2025-11-21T05:00:00Z","v":317744,"vw":160.447671},{"c":158.16,"h":160.69,"l":157.99,"n":10132,"o":160.23,"t":"2025-11-24T05:00:00Z","v":265760,"vw":158.775648},{"c":163.16,"h":164.44,"l":155.1,"n":8959,"o":159.66,"t":"2025-11-25T05:00:00Z","v":225480,"vw":162.988525},{"c":162.12,"h":163.78,"l":161.74,"n":7037,"o":162.16,"t":"2025-11-26T05:00:00Z","v":154102,"vw":162.301756},{"c":161.72,"h":163.045,"l":161.135,"n":4592,"o":162,"t":"2025-11-28T05:00:00Z","v":96485,"vw":161.912543},{"c":161.87,"h":163.095,"l":160.2,"n":7377,"o":160.37,"t":"2025-12-01T05:00:00Z","v":251561,"vw":161.869896},{"c":160.86,"h":162.81,"l":160.8,"n":6891,"o":162.61,"t":"2025-12-02T05:00:00Z","v":168147,"vw":161.26468},{"c":163.17,"h":164.01,"l":160.88,"n":8446,"o":161.75,"t":"2025-12-03T05:00:00Z","v":188925,"vw":163.130439},{"c":163.62,"h":164.7,"l":162.085,"n":8215,"o":162.94,"t":"2025-12-04T05:00:00Z","v":192225,"vw":163.454533},{"c":164.93,"h":165.13,"l":162.64,"n":8532,"o":162.64,"t":"2025-12-05T05:00:00Z","v":211015,"vw":164.714868},{"c":164.19,"h":166.4,"l":163.745,"n":8753,"o":165.16,"t":"2025-12-08T05:00:00Z","v":181239,"vw":164.60072},{"c":165.47,"h":166.44,"l":163.925,"n":8489,"o":164.08,"t":"2025-12-09T05:00:00Z","v":222171,"vw":165.571142},{"c":170.05,"h":170.69,"l":166.01,"n":9353,"o":166.01,"t":"2025-12-10T05:00:00Z","v":317431,"vw":169.312711},{"c":170.31,"h":172.11,"l":168.18,"n":8949,"o":170.05,"t":"2025-12-11T05:00:00Z","v":256319,"vw":170.553399},{"c":167.62,"h":171.265,"l":166.36,"n":8337,"o":171.03,"t":"2025-12-12T05:00:00Z","v":257339,"vw":167.740763},{"c":167.92,"h":169.045,"l":165.64,"n":8987,"o":168.92,"t":"2025-12-15T05:00:00Z","v":298135,"vw":167.7126},{"c":167.98,"h":169.2164,"l":166.68,"n":8260,"o":167.63,"t":"2025-12-16T05:00:00Z","v":265968,"vw":167.748207},{"c":167.85,"h":169.125,"l":166.81,"n":8372,"o":167,"t":"2025-12-17T05:00:00Z","v":269908,"vw":167.566935},{"c":166.21,"h":170.19,"l":165.88,"n":7592,"o":167.43,"t":"2025-12-18T05:00:00Z","v":215796,"vw":166.680769},{"c":166.25,"h":167.33,"l":164.7201,"n":6757,"o":165.59,"t":"2025-12-19T05:00:00Z","v":338110,"vw":166.215709},{"c":165.56,"h":167.25,"l":165.1,"n":7914,"o":165.85,"t":"2025-12-22T05:00:00Z","v":240262,"vw":165.702991},{"c":165.14,"h":166.26,"l":163.03,"n":7938,"o":165.71,"t":"2025-12-23T05:00:00Z","v":195132,"vw":165.107767},{"c":166.29,"h":166.6,"l":164.77,"n":4546,"o":164.77,"t":"2025-12-24T05:00:00Z","v":98809,"vw":166.193727},{"c":165.6,"h":166.24,"l":164.65,"n":6070,"o":165.87,"t":"2025-12-26T05:00:00Z","v":148952,"vw":165.393634},{"c":164.48,"h":165.79,"l":163.49,"n":6403,"o":165.79,"t":"2025-12-29T05:00:00Z","v":201691,"vw":164.45512},{"c":163.03,"h":164.8,"l":162.58,"n":6366,"o":163.61,"t":"2025-12-30T05:00:00Z","v":240261,"vw":163.216914},{"c":158.29,"h":163.02,"l":157.64,"n":9544,"o":163.02,"t":"2025-12-31T05:00:00Z","v":416561,"vw":159.035752},{"c":158.16,"h":159.01,"l":155.5,"n":11905,"o":159.01,"t":"2026-01-02T05:00:00Z","v":390065,"vw":157.430297},{"c":160.79,"h":162.21,"l":157.1625,"n":9874,"o":157.26,"t":"2026-01-05T05:00:00Z","v":307016,"vw":160.813577},{"c":162.34,"h":162.58,"l":158.66,"n":7888,"o":159.3,"t":"2026-01-06T05:00:00Z","v":229045,"vw":161.894474},{"c":161.71,"h":163.985,"l":160.51,"n":6739,"o":162,"t":"2026-01-07T05:00:00Z","v":163052,"vw":161.524739},{"c":164.8,"h":166.08,"l":160.4,"n":7511,"o":160.4,"t":"2026-01-08T05:00:00Z","v":220204,"vw":164.673416},{"c":165.4,"h":165.62,"l":161.9,"n":8764,"o":164.4,"t":"2026-01-09T05:00:00Z","v":281217,"vw":164.047094},{"c":164.86,"h":167.86,"l":163.615,"n":8942,"o":164.94,"t":"2026-01-12T05:00:00Z","v":251366,"vw":165.678728},{"c":164.72,"h":165.5,"l":161.175,"n":9084,"o":165,"t":"2026-01-13T05:00:00Z","v":239276,"vw":163.671608},{"c":163.44,"h":165.7699,"l":162.795,"n":7182,"o":164.47,"t":"2026-01-14T05:00:00Z","v":175869,"vw":163.446369},{"c":164.39,"h":165.19,"l":162.11,"n":7247,"o":163.32,"t":"2026-01-15T05:00:00Z","v":195991,"vw":164.321368},{"c":163.96,"h":165.92,"l":162.9201,"n":6517,"o":164.11,"t":"2026-01-16T05:00:00Z","v":151529,"vw":164.048267},{"c":163.02,"h":163.225,"l":161.19,"n":8475,"o":161.64,"t":"2026-01-20T05:00:00Z","v":211568,"vw":162.661481},{"c":167.29,"h":168.035,"l":164.07,"n":7691,"o":164.07,"t":"2026-01-21T05:00:00Z","v":253044,"vw":166.765492},{"c":163.31,"h":169.43,"l":162.8,"n":9409,"o":168.2,"t":"2026-01-22T05:00:00Z","v":311320,"vw":165.670457},{"c":159.36,"h":163.4,"l":158.14,"n":8084,"o":163.4,"t":"2026-01-23T05:00:00Z","v":216296,"vw":159.342608},{"c":160.31,"h":162.22,"l":158.88,"n":7357,"o":160.3,"t":"2026-01-26T05:00:00Z","v":241144,"vw":159.791144},{"c":160.4,"h":162.8897,"l":157.7501,"n":6614,"o":159.95,"t":"2026-01-27T05:00:00Z","v":152194,"vw":160.480359},{"c":159.41,"h":161.4,"l":158.9486,"n":9010,"o":160.86,"t":"2026-01-28T05:00:00Z","v":273726,"vw":159.749235},{"c":156.67,"h":157.8,"l":154.05,"n":11402,"o":156.63,"t":"2026-01-29T05:00:00Z","v":401861,"vw":156.337233},{"c":156.79,"h":157,"l":154.39,"n":9399,"o":156.91,"t":"2026-01-30T05:00:00Z","v":280379,"vw":156.35647},{"c":157.53,"h":158.22,"l":155.7401,"n":8311,"o":156.29,"t":"2026-02-02T05:00:00Z","v":236371,"vw":157.013243},{"c":158.79,"h":161.48,"l":157.02,"n":9209,"o":157.09,"t":"2026-02-03T05:00:00Z","v":231542,"vw":158.638818},{"c":165.41,"h":165.63,"l":159.29,"n":10380,"o":160.45,"t":"2026-02-04T05:00:00Z","v":302208,"vw":164.519011},{"c":161.9,"h":165.42,"l":161.125,"n":9314,"o":165.42,"t":"2026-02-05T05:00:00Z","v":248697,"vw":162.452442},{"c":166.68,"h":167.27,"l":162.82,"n":7999,"o":162.82,"t":"2026-02-06T05:00:00Z","v":192693,"vw":166.27857},{"c":166.51,"h":167.775,"l":165.15,"n":10093,"o":167.66,"t":"2026-02-09T05:00:00Z","v":321879,"vw":166.029725},{"c":164.4,"h":168.235,"l":164.4,"n":11834,"o":166.25,"t":"2026-02-10T05:00:00Z","v":445912,"vw":165.30112},{"c":173.22,"h":176.145,"l":163.33,"n":14286,"o":164.4,"t":"2026-02-11T05:00:00Z","v":488985,"vw":173.036249},{"c":177.24,"h":178.925,"l":172.71,"n":13741,"o":174.25,"t":"2026-02-12T05:00:00Z","v":468632,"vw":176.049311},{"c":171.35,"h":179.34,"l":171.24,"n":15178,"o":177.09,"t":"2026-02-13T05:00:00Z","v":503100,"vw":172.786457},{"c":165.61,"h":176.06,"l":165.04,"n":12878,"o":171.71,"t":"2026-02-17T05:00:00Z","v":415642,"vw":166.754159},{"c":168.18,"h":170.35,"l":163.78,"n":10574,"o":164.57,"t":"2026-02-18T05:00:00Z","v":404838,"vw":168.513552},{"c":165.67,"h":168.32,"l":165.48,"n":8920,"o":167.42,"t":"2026-02-19T05:00:00Z","v":319940,"vw":166.285814},{"c":167.3,"h":171.09,"l":163.98,"n":10543,"o":165.66,"t":"2026-02-20T05:00:00Z","v":289975,"vw":167.232331},{"c":163.16,"h":167.82,"l":162.12,"n":9592,"o":167.82,"t":"2026-02-23T05:00:00Z","v":282848,"vw":163.297157},{"c":161.81,"h":166.05,"l":161.26,"n":8712,"o":163.21,"t":"2026-02-24T05:00:00Z","v":245859,"vw":162.668151},{"c":159.49,"h":160.23,"l":156.72,"n":10531,"o":159.97,"t":"2026-02-25T05:00:00Z","v":274841,"vw":158.929321},{"c":157.7,"h":162.21,"l":157.58,"n":8466,"o":160.47,"t":"2026-02-26T05:00:00Z","v":252761,"vw":158.685802},{"c":157.52,"h":158.26,"l":155.15,"n":8156,"o":157,"t":"2026-02-27T05:00:00Z","v":221960,"vw":157.382499},{"c":156.75,"h":157.24,"l":153.6901,"n":9784,"o":155.16,"t":"2026-03-02T05:00:00Z","v":313907,"vw":156.317213},{"c":156.92,"h":157.1,"l":150.77,"n":10796,"o":152.84,"t":"2026-03-03T05:00:00Z","v":306572,"vw":155.303782},{"c":158.83,"h":159.63,"l":156.95,"n":10754,"o":157.69,"t":"2026-03-04T05:00:00Z","v":354549,"vw":158.725143},{"c":157.66,"h":160.07,"l":156.32,"n":10325,"o":157.04,"t":"2026-03-05T05:00:00Z","v":292956,"vw":157.429616},{"c":156.61,"h":157.41,"l":152.92,"n":10301,"o":154.97,"t":"2026-03-06T05:00:00Z","v":278684,"vw":155.780904},{"c":155.94,"h":156.4,"l":151.705,"n":14430,"o":154.9,"t":"2026-03-09T04:00:00Z","v":402233,"vw":154.260463},{"c":151.71,"h":156.8,"l":151.42,"n":12550,"o":156.49,"t":"2026-03-10T04:00:00Z","v":330577,"vw":152.868828},{"c":150.36,"h":153.23,"l":149.205,"n":11359,"o":151.75,"t":"2026-03-11T04:00:00Z","v":263348,"vw":150.619956},{"c":147.19,"h":150.45,"l":146.94,"n":11910,"o":148.61,"t":"2026-03-12T04:00:00Z","v":298810,"vw":148.282451},{"c":145.93,"h":148.61,"l":145.66,"n":9724,"o":148.61,"t":"2026-03-13T04:00:00Z","v":230077,"vw":146.328315},{"c":144.18,"h":148.11,"l":143.47,"n":9668,"o":146.7,"t":"2026-03-16T04:00:00Z","v":259455,"vw":144.883734},{"c":145.24,"h":146.52,"l":144.15,"n":10739,"o":145.7,"t":"2026-03-17T04:00:00Z","v":238618,"vw":145.217517},{"c":143.27,"h":145.465,"l":143.01,"n":8990,"o":144.4,"t":"2026-03-18T04:00:00Z","v":274508,"vw":143.768363},{"c":144.31,"h":146.07,"l":141.98,"n":13132,"o":142.78,"t":"2026-03-19T04:00:00Z","v":344306,"vw":143.982292},{"c":140.6,"h":143.96,"l":140.12,"n":12696,"o":143.18,"t":"2026-03-20T04:00:00Z","v":1471866,"vw":140.813688},{"c":145.54,"h":147.67,"l":142.6,"n":10698,"o":144.23,"t":"2026-03-23T04:00:00Z","v":278825,"vw":146.02392},{"c":146.17,"h":147.8,"l":144.55,"n":9028,"o":144.61,"t":"2026-03-24T04:00:00Z","v":261995,"vw":146.373451},{"c":148.11,"h":148.64,"l":144.755,"n":7984,"o":147.45,"t":"2026-03-25T04:00:00Z","v":195943,"vw":147.676663},{"c":148.89,"h":149.855,"l":147.13,"n":8323,"o":147.57,"t":"2026-03-26T04:00:00Z","v":182465,"vw":148.51617},{"c":148.41,"h":150.3,"l":146.95,"n":10245,"o":148.45,"t":"2026-03-27T04:00:00Z","v":262136,"vw":148.902953},{"c":147.98,"h":149.66,"l":147.04,"n":10381,"o":149.66,"t":"2026-03-30T04:00:00Z","v":259860,"vw":148.088799},{"c":149.52,"h":151.91,"l":147.63,"n":8813,"o":149.86,"t":"2026-03-31T04:00:00Z","v":229756,"vw":149.465918},{"c":149.16,"h":149.8109,"l":148.03,"n":9500,"o":148.84,"t":"2026-04-01T04:00:00Z","v":214524,"vw":149.095133},{"c":149.34,"h":150.805,"l":146.67,"n":8530,"o":148.59,"t":"2026-04-02T04:00:00Z","v":153638,"vw":149.144856},{"c":148.71,"h":149.19,"l":146.17,"n":6856,"o":148.6,"t":"2026-04-06T04:00:00Z","v":136238,"vw":148.463958},{"c":148.17,"h":148.945,"l":147.28,"n":8082,"o":148.06,"t":"2026-04-07T04:00:00Z","v":271677,"vw":148.093871},{"c":153.26,"h":155,"l":151.86,"n":10952,"o":151.86,"t":"2026-04-08T04:00:00Z","v":258271,"vw":153.495532},{"c":155.15,"h":155.92,"l":149.4701,"n":8543,"o":151.9,"t":"2026-04-09T04:00:00Z","v":218304,"vw":154.916246},{"c":156.12,"h":156.93,"l":154.83,"n":8171,"o":155.65,"t":"2026-04-10T04:00:00Z","v":172372,"vw":156.114538},{"c":156.8,"h":157.2218,"l":153.44,"n":8382,"o":155.44,"t":"2026-04-13T04:00:00Z","v":216795,"vw":156.131332},{"c":157.27,"h":157.65,"l":154.02,"n":10401,"o":156.32,"t":"2026-04-14T04:00:00Z","v":260708,"vw":156.897812},{"c":155.13,"h":157.07,"l":155.05,"n":10055,"o":156.68,"t":"2026-04-15T04:00:00Z","v":228260,"vw":155.642271},{"c":156.02,"h":156.915,"l":153.7,"n":8698,"o":156,"t":"2026-04-16T04:00:00Z","v":231585,"vw":156.144782},{"c":161.32,"h":163.76,"l":156.76,"n":11313,"o":157.65,"t":"2026-04-17T04:00:00Z","v":336812,"vw":161.472195},{"c":162.82,"h":163.86,"l":160.26,"n":10621,"o":161.3,"t":"2026-04-20T04:00:00Z","v":281152,"vw":162.379139},{"c":160.7,"h":164.5625,"l":159.3501,"n":10997,"o":163.64,"t":"2026-04-21T04:00:00Z","v":276556,"vw":160.905902},{"c":159.47,"h":161.67,"l":158.36,"n":9024,"o":161.47,"t":"2026-04-22T04:00:00Z","v":240363,"vw":159.537276},{"c":160,"h":161.75,"l":158.77,"n":9535,"o":160.35,"t":"2026-04-23T04:00:00Z","v":236130,"vw":160.139908},{"c":160.42,"h":161.255,"l":158.79,"n":8253,"o":160,"t":"2026-04-24T04:00:00Z","v":233004,"vw":160.584158},{"c":160.14,"h":162.89,"l":159.955,"n":14690,"o":160.48,"t":"2026-04-27T04:00:00Z","v":289977,"vw":160.882404},{"c":161.55,"h":162.895,"l":158.245,"n":15606,"o":161.2,"t":"2026-04-28T04:00:00Z","v":525595,"vw":161.319486},{"c":171.66,"h":181.56,"l":167.75,"n":19712,"o":167.75,"t":"2026-04-29T04:00:00Z","v":699565,"vw":175.546731},{"c":171.52,"h":173.86,"l":167.39,"n":13422,"o":171.35,"t":"2026-04-30T04:00:00Z","v":443200,"vw":171.816289},{"c":169.84,"h":172.29,"l":166.695,"n":13105,"o":171.8,"t":"2026-05-01T04:00:00Z","v":386768,"vw":169.278717},{"c":164.91,"h":171.185,"l":164.46,"n":11524,"o":169.9,"t":"2026-05-04T04:00:00Z","v":246889,"vw":165.527586},{"c":168.81,"h":168.82,"l":165.18,"n":9811,"o":165.59,"t":"2026-05-05T04:00:00Z","v":227024,"vw":168.220181},{"c":169.73,"h":173,"l":169.62,"n":10990,"o":172.02,"t":"2026-05-06T04:00:00Z","v":271298,"vw":170.315232},{"c":171.61,"h":173.36,"l":168.56,"n":12626,"o":170.25,"t":"2026-05-07T04:00:00Z","v":302607,"vw":171.423935},{"c":173.81,"h":174.48,"l":169.89,"n":9301,"o":172.73,"t":"2026-05-08T04:00:00Z","v":269780,"vw":173.299594},{"c":173.26,"h":174.62,"l":171.835,"n":10936,"o":174.62,"t":"2026-05-11T04:00:00Z","v":281650,"vw":173.488942},{"c":169.03,"h":173.53,"l":168.98,"n":10816,"o":173.53,"t":"2026-05-12T04:00:00Z","v":285956,"vw":169.816037},{"c":166.58,"h":169.62,"l":166.16,"n":11771,"o":168.34,"t":"2026-05-13T04:00:00Z","v":237340,"vw":166.939843},{"c":169.06,"h":171.63,"l":168.72,"n":11532,"o":168.91,"t":"2026-05-14T04:00:00Z","v":236907,"vw":169.597459},{"c":162.18,"h":170.071,"l":162.12,"n":10795,"o":168.63,"t":"2026-05-15T04:00:00Z","v":343733,"vw":163.719878},{"c":159.75,"h":162.79,"l":159.12,"n":11465,"o":161.61,"t":"2026-05-18T04:00:00Z","v":282902,"vw":160.223097},{"c":156.46,"h":160.57,"l":155.38,"n":12259,"o":158.66,"t":"2026-05-19T04:00:00Z","v":347198,"vw":157.374535},{"c":158.98,"h":159.49,"l":154.12,"n":10771,"o":156.1,"t":"2026-05-20T04:00:00Z","v":327513,"vw":158.534455},{"c":161.73,"h":162.44,"l":155.015,"n":11098,"o":157.41,"t":"2026-05-21T04:00:00Z","v":248189,"vw":160.989443},{"c":164.73,"h":165.86,"l":162.2,"n":7243,"o":162.2,"t":"2026-05-22T04:00:00Z","v":183163,"vw":164.563493},{"c":166.59,"h":168.2,"l":164.155,"n":9796,"o":164.47,"t":"2026-05-26T04:00:00Z","v":216416,"vw":166.441911},{"c":169.01,"h":171.975,"l":167.185,"n":10724,"o":168.26,"t":"2026-05-27T04:00:00Z","v":294457,"vw":169.17988},{"c":168.17,"h":171.2859,"l":165.892,"n":10274,"o":169.01,"t":"2026-05-28T04:00:00Z","v":246017,"vw":168.335302},{"c":167.37,"h":168.16,"l":165.92,"n":8878,"o":167.42,"t":"2026-05-29T04:00:00Z","v":320852,"vw":167.390124},{"c":170.44,"h":171.425,"l":166.01,"n":11266,"o":166.56,"t":"2026-06-01T04:00:00Z","v":332835,"vw":169.392002},{"c":172.36,"h":173.25,"l":170.56,"n":10211,"o":171.25,"t":"2026-06-02T04:00:00Z","v":263776,"vw":172.065274},{"c":171.88,"h":173.885,"l":170.61,"n":11560,"o":171.85,"t":"2026-06-03T04:00:00Z","v":280042,"vw":172.062384},{"c":171.61,"h":174.13,"l":170.86,"n":9123,"o":173.15,"t":"2026-06-04T04:00:00Z","v":223235,"vw":171.714305},{"c":171.02,"h":172.82,"l":169.33,"n":10688,"o":171.14,"t":"2026-06-05T04:00:00Z","v":239265,"vw":171.186326},{"c":172.49,"h":175.9,"l":170.23,"n":9302,"o":170.24,"t":"2026-06-08T04:00:00Z","v":228659,"vw":173.400829},{"c":180.2,"h":180.25,"l":174.44,"n":12267,"o":174.44,"t":"2026-06-09T04:00:00Z","v":352254,"vw":178.933101},{"c":178.18,"h":182.36,"l":178.11,"n":12108,"o":180.01,"t":"2026-06-10T04:00:00Z","v":431079,"vw":179.295457},{"c":181.02,"h":181.16,"l":176.8,"n":9185,"o":179.37,"t":"2026-06-11T04:00:00Z","v":260059,"vw":179.928852},{"c":180.96,"h":182.86,"l":180.06,"n":10071,"o":181.9,"t":"2026-06-12T04:00:00Z","v":243407,"vw":181.16724},{"c":180.07,"h":184.93,"l":180.055,"n":8823,"o":182.09,"t":"2026-06-15T04:00:00Z","v":247493,"vw":181.162043},{"c":180.76,"h":183.1,"l":179.36,"n":9065,"o":181.35,"t":"2026-06-16T04:00:00Z","v":297350,"vw":181.064283},{"c":171.33,"h":180.605,"l":171.14,"n":10997,"o":179.54,"t":"2026-06-17T04:00:00Z","v":366854,"vw":173.483564},{"c":175.2,"h":175.5,"l":171.775,"n":7759,"o":172.39,"t":"2026-06-18T04:00:00Z","v":415126,"vw":174.764687},{"c":175,"h":177.96,"l":174.6,"n":8921,"o":174.94,"t":"2026-06-22T04:00:00Z","v":227077,"vw":175.575871},{"c":176.71,"h":177.995,"l":174.45,"n":7486,"o":174.45,"t":"2026-06-23T04:00:00Z","v":202286,"vw":176.798306},{"c":183.44,"h":183.8,"l":177.78,"n":13080,"o":178.07,"t":"2026-06-24T04:00:00Z","v":498559,"vw":182.225269},{"c":183.84,"h":186.6199,"l":180.62,"n":10809,"o":184.53,"t":"2026-06-25T04:00:00Z","v":387815,"vw":183.405433},{"c":182.21,"h":185.37,"l":180.435,"n":8383,"o":183.62,"t":"2026-06-26T04:00:00Z","v":286116,"vw":182.349137},{"c":180.06,"h":181.82,"l":178.745,"n":10552,"o":181.82,"t":"2026-06-29T04:00:00Z","v":288514,"vw":180.190847},{"c":178.95,"h":179.64,"l":176.7,"n":9498,"o":179.56,"t":"2026-06-30T04:00:00Z","v":297240,"vw":178.731659},{"c":177.08,"h":179.905,"l":176.38,"n":8440,"o":176.88,"t":"2026-07-01T04:00:00Z","v":222720,"vw":177.665696},{"c":179.42,"h":179.86,"l":174.5,"n":9540,"o":178.43,"t":"2026-07-02T04:00:00Z","v":269787,"vw":178.681015},{"c":183.42,"h":183.5,"l":176.24,"n":10637,"o":179.4,"t":"2026-07-06T04:00:00Z","v":296282,"vw":182.144208},{"c":184.97,"h":185.66,"l":182.48,"n":9322,"o":183.19,"t":"2026-07-07T04:00:00Z","v":211601,"vw":184.649005},{"c":182.52,"h":184.39,"l":181.265,"n":10156,"o":184.39,"t":"2026-07-08T04:00:00Z","v":237174,"vw":182.798383},{"c":191.49,"h":191.72,"l":183.68,"n":12096,"o":184.9,"t":"2026-07-09T04:00:00Z","v":324370,"vw":190.286993},{"c":194.27,"h":197.69,"l":192.4,"n":13515,"o":192.61,"t":"2026-07-10T04:00:00Z","v":363311,"vw":194.870115},{"c":193.22,"h":195.8469,"l":192.44,"n":12347,"o":195.55,"t":"2026-07-13T04:00:00Z","v":298605,"vw":193.680345},{"c":193.55,"h":195.5,"l":190.395,"n":9033,"o":194.61,"t":"2026-07-14T04:00:00Z","v":281083,"vw":193.014244},{"c":200.4,"h":201.505,"l":191.23,"n":12185,"o":193.02,"t":"2026-07-15T04:00:00Z","v":344704,"vw":199.903743},{"c":204.74,"h":207.22,"l":201.28,"n":13749,"o":201.28,"t":"2026-07-16T04:00:00Z","v":472894,"vw":205.055399},{"c":202.66,"h":206.74,"l":201.21,"n":11923,"o":203.03,"t":"2026-07-17T04:00:00Z","v":303728,"vw":202.591276},{"c":195.5,"h":203.64,"l":194.77,"n":11023,"o":203.64,"t":"2026-07-20T04:00:00Z","v":268566,"vw":197.017313},{"c":195.19,"h":195.98,"l":193.19,"n":11958,"o":195.77,"t":"2026-07-21T04:00:00Z","v":266664,"vw":195.06015},{"c":214.57,"h":219.09,"l":212.78,"n":42864,"o":215,"t":"2026-07-22T04:00:00Z","v":2562866,"vw":215.509132},{"c":215.54,"h":216.02,"l":211.92,"n":21770,"o":211.92,"t":"2026-07-23T04:00:00Z","v":859169,"vw":214.82662},{"c":217.35,"h":218.57,"l":213.1,"n":14354,"o":213.1,"t":"2026-07-24T04:00:00Z","v":533506,"vw":217.421151},{"c":215.7,"h":219.59,"l":215.42,"n":13267,"o":218.5,"t":"2026-07-27T04:00:00Z","v":499402,"vw":216.342509},{"c":220.01,"h":220.13,"l":216,"n":16015,"o":217.5,"t":"2026-07-28T04:00:00Z","v":520179,"vw":219.009522},{"c":223.44,"h":227,"l":220.04,"n":20946,"o":222.9,"t":"2026-07-29T04:00:00Z","v":820210,"vw":223.382095},{"c":220.61,"h":224.45,"l":218.5,"n":13922,"o":221.49,"t":"2026-07-30T04:00:00Z","v":574865,"vw":221.167946},{"c":217.31,"h":220.22,"l":215.1725,"n":14406,"o":219,"t":"2026-07-31T04:00:00Z","v":672922,"vw":217.236084},{"c":217.5,"h":221.43,"l":215.37,"n":12845,"o":220.57,"t":"2026-08-03T04:00:00Z","v":495450,"vw":217.095624},{"c":219.05,"h":219.61,"l":216.32,"n":12166,"o":218.82,"t":"2026-08-04T04:00:00Z","v":318597,"vw":218.292331},{"c":215.76,"h":220.99,"l":215.4,"n":11959,"o":220.09,"t":"2026-08-05T04:00:00Z","v":387589,"vw":216.638574},{"c":216.4,"h":216.97,"l":215,"n":12916,"o":216.35,"t":"2026-08-06T04:00:00Z","v":376528,"vw":216.193754},{"c":216.41,"h":217.22,"l":215.5,"n":9583,"o":216,"t":"2026-08-07T04:00:00Z","v":307919,"vw":216.437553},{"c":216.27,"h":216.79,"l":215,"n":9887,"o":215.5,"t":"2026-08-10T04:00:00Z","v":347907,"vw":216.034748},{"c":216.66,"h":218.29,"l":216.215,"n":9528,"o":216.54,"t":"2026-08-11T04:00:00Z","v":333788,"vw":217.110534},{"c":218,"h":218.9,"l":216,"n":10275,"o":216,"t":"2026-08-12T04:00:00Z","v":360050,"vw":217.816308},{"c":218.67,"h":219.92,"l":217.3,"n":7701,"o":218.88,"t":"2026-08-13T04:00:00Z","v":282556,"vw":218.211261},{"c":219.85,"h":220.485,"l":217.53,"n":9175,"o":218.28,"t":"2026-08-14T04:00:00Z","v":316652,"vw":219.443177},{"c":217.95,"h":220.55,"l":217.89,"n":10200,"o":218.48,"t":"2026-08-17T04:00:00Z","v":296421,"vw":218.569841},{"c":216.21,"h":219.71,"l":216.18,"n":13210,"o":218.97,"t":"2026-08-18T04:00:00Z","v":362327,"vw":217.354928},{"c":217.86,"h":218.52,"l":217,"n":8816,"o":218.01,"t":"2026-08-19T04:00:00Z","v":258043,"vw":217.760203},{"c":216.55,"h":219.76,"l":216.135,"n":9798,"o":217,"t":"2026-08-20T04:00:00Z","v":220860,"vw":217.343296},{"c":216.87,"h":218.49,"l":216.32,"n":8411,"o":217.54,"t":"2026-08-21T04:00:00Z","v":370921,"vw":217.309352},{"c":218.07,"h":218.87,"l":216.66,"n":9708,"o":216.91,"t":"2026-08-24T04:00:00Z","v":279863,"vw":217.838559},{"c":219.76,"h":219.99,"l":216.63,"n":7907,"o":219,"t":"2026-08-25T04:00:00Z","v":206609,"vw":219.072766},{"c":217.24,"h":221,"l":217.24,"n":9981,"o":220.09,"t":"2026-08-26T04:00:00Z","v":361816,"vw":218.094189},{"c":217.85,"h":218.4599,"l":216.894,"n":9307,"o":217,"t":"2026-08-27T04:00:00Z","v":264950,"vw":217.534086},{"c":217.01,"h":219.44,"l":216.915,"n":8851,"o":218.99,"t":"2026-08-28T04:00:00Z","v":258275,"vw":217.217112},{"c":216.59,"h":218.47,"l":215.98,"n":10470,"o":216.54,"t":"2026-08-31T04:00:00Z","v":413929,"vw":216.659863},{"c":216.92,"h":217.97,"l":215.375,"n":11065,"o":215.89,"t":"2026-09-01T04:00:00Z","v":271849,"vw":216.741584},{"c":218.06,"h":220.0135,"l":217.29,"n":8013,"o":217.76,"t":"2026-09-02T04:00:00Z","v":168929,"vw":218.46707},{"c":219.62,"h":220.6,"l":217.7241,"n":9168,"o":219.34,"t":"2026-09-03T04:00:00Z","v":177078,"vw":219.576511},{"c":219.77,"h":221.04,"l":218.48,"n":8724,"o":218.7,"t":"2026-09-04T04:00:00Z","v":175487,"vw":219.796031},{"c":216.86,"h":219.255,"l":216.71,"n":11312,"o":218.28,"t":"2026-09-08T04:00:00Z","v":469748,"vw":217.520515},{"c":218.31,"h":218.4,"l":216,"n":8803,"o":216.2,"t":"2026-09-09T04:00:00Z","v":316420,"vw":217.542068},{"c":216.61,"h":218.2,"l":216.09,"n":10146,"o":218.2,"t":"2026-09-10T04:00:00Z","v":325885,"vw":216.663059},{"c":215.91,"h":219.15,"l":215.765,"n":9497,"o":218.5,"t":"2026-09-11T04:00:00Z","v":423376,"vw":216.36501},{"c":217.15,"h":218.2285,"l":216.54,"n":10564,"o":216.74,"t":"2026-09-14T04:00:00Z","v":353029,"vw":217.225925},{"c":216.11,"h":218.22,"l":215.42,"n":9776,"o":218.22,"t":"2026-09-15T04:00:00Z","v":235337,"vw":216.256277},{"c":214.15,"h":216.68,"l":213.62,"n":14250,"o":216.68,"t":"2026-09-16T04:00:00Z","v":495325,"vw":214.968633},{"c":214.75,"h":216.97,"l":213.64,"n":12433,"o":216.43,"t":"2026-09-17T04:00:00Z","v":342283,"vw":214.500803},{"c":212.61,"h":214.01,"l":211.29,"n":12683,"o":213.53,"t":"2026-09-18T04:00:00Z","v":781077,"vw":212.632664},{"c":212.16,"h":214.6,"l":211.48,"n":10997,"o":212.61,"t":"2026-09-21T04:00:00Z","v":248497,"vw":213.014},{"c":209.86,"h":215.51,"l":209.58,"n":9862,"o":214.19,"t":"2026-09-22T04:00:00Z","v":267532,"vw":210.605245},{"c":209.66,"h":210.78,"l":209.57,"n":11294,"o":209.75,"t":"2026-09-23T04:00:00Z","v":281746,"vw":209.875379},{"c":207.97,"h":211.93,"l":207.8353,"n":11149,"o":210,"t":"2026-09-24T04:00:00Z","v":372302,"vw":208.950157},{"c":209.62,"h":210.13,"l":207.132,"n":9777,"o":208,"t":"2026-09-25T04:00:00Z","v":383125,"vw":209.302309},{"c":207.22,"h":210.985,"l":207.22,"n":12160,"o":209.71,"t":"2026-09-28T04:00:00Z","v":459662,"vw":208.941723},{"c":201.78,"h":207.68,"l":200.36,"n":15629,"o":207.59,"t":"2026-09-29T04:00:00Z","v":610091,"vw":202.483117},{"c":200.34,"h":203,"l":200.3,"n":13932,"o":202.7,"t":"2026-09-30T04:00:00Z","v":725424,"vw":201.253572},{"c":202.84,"h":203.81,"l":199.045,"n":14384,"o":200.5,"t":"2026-10-01T04:00:00Z","v":612149,"vw":202.031016},{"c":204.03,"h":204.88,"l":203,"n":12407,"o":204.04,"t":"2026-10-02T04:00:00Z","v":450703,"vw":203.983278},{"c":200.59,"h":203.96,"l":199.85,"n":12000,"o":202.41,"t":"2026-10-05T04:00:00Z","v":402689,"vw":201.21094},{"c":199.01,"h":200.27,"l":198.74,"n":11376,"o":199.32,"t":"2026-10-06T04:00:00Z","v":304485,"vw":199.319749},{"c":194.22,"h":198.9,"l":192.31,"n":18372,"o":197.36,"t":"2026-10-07T04:00:00Z","v":759879,"vw":194.565534},{"c":198.05,"h":198.49,"l":193.73,"n":15800,"o":194.23,"t":"2026-10-08T04:00:00Z","v":546942,"vw":196.731362},{"c":196.16,"h":198.7,"l":196,"n":11119,"o":197.99,"t":"2026-10-09T04:00:00Z","v":404472,"vw":196.892384},{"c":194.67,"h":197.1375,"l":192.39,"n":14222,"o":196.12,"t":"2026-10-12T04:00:00Z","v":551067,"vw":194.731043},{"c":195.67,"h":196.14,"l":192.25,"n":10753,"o":195,"t":"2026-10-13T04:00:00Z","v":433860,"vw":194.864739},{"c":194.79,"h":196.32,"l":193.79,"n":10572,"o":194.92,"t":"2026-10-14T04:00:00Z","v":439167,"vw":194.79589},{"c":212,"h":212.19,"l":210.51,"n":41475,"o":211,"t":"2026-10-15T04:00:00Z","v":3241211,"vw":211.402413},{"c":212.42,"h":213,"l":211.87,"n":21415,"o":212.09,"t":"2026-10-16T04:00:00Z","v":1092970,"vw":212.466695},{"c":212,"h":212.71,"l":211.74,"n":16019,"o":212,"t":"2026-10-19T04:00:00Z","v":741866,"vw":212.033972},{"c":212.25,"h":212.605,"l":211.87,"n":12198,"o":211.87,"t":"2026-10-20T04:00:00Z","v":581820,"vw":212.302652},{"c":212.05,"h":212.68,"l":211.99,"n":11527,"o":212.5,"t":"2026-10-21T04:00:00Z","v":529389,"vw":212.169481},{"c":212.11,"h":212.39,"l":211.87,"n":13972,"o":212.18,"t":"2026-10-22T04:00:00Z","v":667537,"vw":212.115662}],"volatilityBars":[{"c":213.5,"h":213.5,"l":212.65,"n":45,"o":212.65,"t":"2026-09-21T08:45:00Z","v":2253,"vw":212.819236},{"c":212.9,"h":212.9,"l":212.9,"n":27,"o":212.9,"t":"2026-09-21T11:15:00Z","v":1021,"vw":212.9},{"c":212.7,"h":212.7,"l":212.7,"n":1,"o":212.7,"t":"2026-09-21T11:30:00Z","v":995,"vw":212.7},{"c":212.17,"h":212.61,"l":212.17,"n":32,"o":212.61,"t":"2026-09-21T13:30:00Z","v":2000,"vw":212.585352},{"c":211.99,"h":212.32,"l":211.48,"n":124,"o":211.48,"t":"2026-09-21T13:45:00Z","v":1805,"vw":211.948099},{"c":212.655,"h":212.655,"l":211.57,"n":156,"o":211.895,"t":"2026-09-21T14:00:00Z","v":3360,"vw":212.031177},{"c":212.71,"h":212.81,"l":212.655,"n":118,"o":212.655,"t":"2026-09-21T14:15:00Z","v":1530,"vw":212.698722},{"c":212.5,"h":212.73,"l":212.35,"n":113,"o":212.35,"t":"2026-09-21T14:45:00Z","v":3838,"vw":212.628759},{"c":212.865,"h":212.865,"l":212.73,"n":134,"o":212.73,"t":"2026-09-21T15:00:00Z","v":1850,"vw":212.788333},{"c":213.33,"h":213.45,"l":213.28,"n":115,"o":213.37,"t":"2026-09-21T15:15:00Z","v":1468,"vw":213.361362},{"c":213.25,"h":213.49,"l":213.25,"n":90,"o":213.44,"t":"2026-09-21T15:30:00Z","v":1414,"vw":213.405},{"c":213.85,"h":213.85,"l":213.4811,"n":125,"o":213.69,"t":"2026-09-21T16:00:00Z","v":2201,"vw":213.638517},{"c":214.555,"h":214.555,"l":213.94,"n":139,"o":213.94,"t":"2026-09-21T16:15:00Z","v":2492,"vw":214.193182},{"c":213.83,"h":214.6,"l":213.83,"n":179,"o":214.6,"t":"2026-09-21T16:30:00Z","v":4988,"vw":214.220576},{"c":214.0925,"h":214.0925,"l":213.765,"n":138,"o":213.765,"t":"2026-09-21T16:45:00Z","v":3051,"vw":214.019805},{"c":213.66,"h":213.88,"l":213.3466,"n":246,"o":213.88,"t":"2026-09-21T17:00:00Z","v":10761,"vw":213.646959},{"c":213.525,"h":213.8575,"l":213.525,"n":181,"o":213.78,"t":"2026-09-21T17:15:00Z","v":2966,"vw":213.679833},{"c":213.505,"h":213.78,"l":213.49,"n":264,"o":213.5,"t":"2026-09-21T17:30:00Z","v":10946,"vw":213.54339},{"c":213.65,"h":213.77,"l":213.26,"n":217,"o":213.5,"t":"2026-09-21T17:45:00Z","v":3797,"vw":213.594435},{"c":213.805,"h":213.9,"l":213.73,"n":269,"o":213.79,"t":"2026-09-21T18:00:00Z","v":4208,"vw":213.820183},{"c":213.965,"h":213.965,"l":213.655,"n":263,"o":213.71,"t":"2026-09-21T18:15:00Z","v":3112,"vw":213.760385},{"c":213.75,"h":214.025,"l":213.75,"n":210,"o":214.025,"t":"2026-09-21T18:30:00Z","v":7167,"vw":213.968235},{"c":213.99,"h":213.99,"l":213.67,"n":244,"o":213.78,"t":"2026-09-21T18:45:00Z","v":4248,"vw":213.878211},{"c":213.7325,"h":214.14,"l":213.72,"n":208,"o":214.14,"t":"2026-09-21T19:00:00Z","v":4868,"vw":213.988686},{"c":213.745,"h":213.87,"l":213.67,"n":386,"o":213.805,"t":"2026-09-21T19:15:00Z","v":5540,"vw":213.778135},{"c":213.695,"h":213.885,"l":213.6,"n":714,"o":213.745,"t":"2026-09-21T19:30:00Z","v":10767,"vw":213.719308},{"c":212.2,"h":213.695,"l":212.1,"n":2208,"o":213.695,"t":"2026-09-21T19:45:00Z","v":65047,"vw":213.118786},{"c":212.16,"h":212.206,"l":212.16,"n":35,"o":212.206,"t":"2026-09-21T20:00:00Z","v":48545,"vw":212.160111},{"c":212.4,"h":212.4,"l":212.4,"n":26,"o":212.4,"t":"2026-09-22T08:45:00Z","v":1282,"vw":212.4},{"c":212.45,"h":212.45,"l":212.45,"n":7,"o":212.45,"t":"2026-09-22T09:00:00Z","v":1002,"vw":212.45},{"c":213,"h":213,"l":212.35,"n":46,"o":212.35,"t":"2026-09-22T11:45:00Z","v":1144,"vw":212.411455},{"c":212.5,"h":212.5,"l":212.5,"n":3,"o":212.5,"t":"2026-09-22T12:00:00Z","v":1004,"vw":212.5},{"c":214.35,"h":215.51,"l":214.19,"n":36,"o":214.19,"t":"2026-09-22T13:30:00Z","v":2328,"vw":214.277008},{"c":212.02,"h":213.695,"l":212.02,"n":147,"o":213.695,"t":"2026-09-22T13:45:00Z","v":3323,"vw":212.785958},{"c":213.03,"h":213.03,"l":213.025,"n":47,"o":213.03,"t":"2026-09-22T14:00:00Z","v":5961,"vw":213.026596},{"c":212.52,"h":213.05,"l":212.26,"n":101,"o":213.05,"t":"2026-09-22T14:15:00Z","v":5153,"vw":212.570837},{"c":211.58,"h":212.305,"l":211.55,"n":146,"o":212.305,"t":"2026-09-22T14:30:00Z","v":3902,"vw":211.714222},{"c":211.42,"h":211.995,"l":211.37,"n":146,"o":211.99,"t":"2026-09-22T14:45:00Z","v":5800,"vw":211.658159},{"c":211.38,"h":211.71,"l":211.07,"n":138,"o":211.67,"t":"2026-09-22T15:00:00Z","v":3594,"vw":211.415274},{"c":210.615,"h":211.35,"l":210.16,"n":267,"o":211.35,"t":"2026-09-22T15:15:00Z","v":9890,"vw":210.754087},{"c":210.05,"h":210.615,"l":210,"n":158,"o":210.615,"t":"2026-09-22T15:30:00Z","v":5735,"vw":210.1684},{"c":210.71,"h":210.71,"l":210.27,"n":251,"o":210.31,"t":"2026-09-22T15:45:00Z","v":7584,"vw":210.394622},{"c":211.185,"h":211.185,"l":210.8,"n":185,"o":210.905,"t":"2026-09-22T16:00:00Z","v":5032,"vw":211.067695},{"c":211.58,"h":211.66,"l":211.21,"n":139,"o":211.21,"t":"2026-09-22T16:15:00Z","v":3547,"vw":211.50199},{"c":211.804,"h":211.855,"l":211.6129,"n":50,"o":211.7,"t":"2026-09-22T16:30:00Z","v":1575,"vw":211.724088},{"c":211.04,"h":211.93,"l":211.04,"n":175,"o":211.93,"t":"2026-09-22T16:45:00Z","v":7324,"vw":211.693061},{"c":211.4299,"h":211.4299,"l":211.02,"n":167,"o":211.02,"t":"2026-09-22T17:00:00Z","v":5710,"vw":211.213414},{"c":211.26,"h":211.44,"l":211.16,"n":82,"o":211.16,"t":"2026-09-22T17:15:00Z","v":1573,"vw":211.247771},{"c":210.84,"h":210.9,"l":210.66,"n":149,"o":210.9,"t":"2026-09-22T17:30:00Z","v":3305,"vw":210.752499},{"c":210.93,"h":210.93,"l":210.675,"n":236,"o":210.745,"t":"2026-09-22T17:45:00Z","v":3731,"vw":210.770907},{"c":210.88,"h":211.26,"l":210.75,"n":178,"o":210.855,"t":"2026-09-22T18:00:00Z","v":3046,"vw":210.905384},{"c":210.98,"h":210.99,"l":210.8,"n":229,"o":210.92,"t":"2026-09-22T18:15:00Z","v":5141,"vw":210.895616},{"c":210.81,"h":210.94,"l":210.81,"n":82,"o":210.86,"t":"2026-09-22T18:30:00Z","v":1739,"vw":210.900989},{"c":210.715,"h":210.92,"l":210.63,"n":129,"o":210.75,"t":"2026-09-22T18:45:00Z","v":2259,"vw":210.781535},{"c":210.59,"h":210.85,"l":210.4919,"n":278,"o":210.62,"t":"2026-09-22T19:00:00Z","v":5419,"vw":210.646894},{"c":210.27,"h":210.64,"l":210.27,"n":527,"o":210.56,"t":"2026-09-22T19:15:00Z","v":14057,"vw":210.354323},{"c":210.1,"h":210.39,"l":210.05,"n":763,"o":210.31,"t":"2026-09-22T19:30:00Z","v":16992,"vw":210.26414},{"c":209.89,"h":210.3,"l":209.58,"n":1951,"o":210,"t":"2026-09-22T19:45:00Z","v":54478,"vw":209.98776},{"c":209.86,"h":209.86,"l":209.86,"n":21,"o":209.86,"t":"2026-09-22T20:00:00Z","v":47686,"vw":209.86},{"c":209.95,"h":209.95,"l":209.95,"n":10,"o":209.95,"t":"2026-09-23T08:45:00Z","v":4013,"vw":209.95},{"c":209.75,"h":209.75,"l":209.75,"n":3,"o":209.75,"t":"2026-09-23T12:45:00Z","v":300,"vw":209.75},{"c":209.75,"h":209.95,"l":209.75,"n":124,"o":209.95,"t":"2026-09-23T13:15:00Z","v":3155,"vw":209.875},{"c":209.96,"h":210.01,"l":209.75,"n":140,"o":209.75,"t":"2026-09-23T13:30:00Z","v":5703,"vw":209.834285},{"c":209.83,"h":210.05,"l":209.61,"n":291,"o":209.6933,"t":"2026-09-23T13:45:00Z","v":7479,"vw":209.772931},{"c":210.24,"h":210.24,"l":209.725,"n":88,"o":209.725,"t":"2026-09-23T14:00:00Z","v":1681,"vw":210.021696},{"c":210,"h":210.56,"l":210,"n":250,"o":210.14,"t":"2026-09-23T14:15:00Z","v":6310,"vw":210.172712},{"c":210.005,"h":210.11,"l":210,"n":128,"o":210.09,"t":"2026-09-23T14:30:00Z","v":1652,"vw":210.045},{"c":210.34,"h":210.4,"l":210.045,"n":199,"o":210.045,"t":"2026-09-23T14:45:00Z","v":2953,"vw":210.316072},{"c":210.59,"h":210.59,"l":210.31,"n":172,"o":210.46,"t":"2026-09-23T15:00:00Z","v":3849,"vw":210.474135},{"c":210.74,"h":210.78,"l":210.68,"n":119,"o":210.68,"t":"2026-09-23T15:15:00Z","v":1640,"vw":210.743473},{"c":210.4,"h":210.72,"l":210.4,"n":130,"o":210.72,"t":"2026-09-23T15:30:00Z","v":1960,"vw":210.5275},{"c":210.45,"h":210.45,"l":210.45,"n":206,"o":210.45,"t":"2026-09-23T15:45:00Z","v":832,"vw":210.45},{"c":210.51,"h":210.66,"l":210.51,"n":141,"o":210.55,"t":"2026-09-23T16:00:00Z","v":1750,"vw":210.59375},{"c":210.41,"h":210.66,"l":210.41,"n":174,"o":210.64,"t":"2026-09-23T16:15:00Z","v":2181,"vw":210.56688},{"c":210.175,"h":210.52,"l":210.14,"n":210,"o":210.435,"t":"2026-09-23T16:30:00Z","v":3986,"vw":210.285667},{"c":210.205,"h":210.205,"l":210.165,"n":39,"o":210.165,"t":"2026-09-23T16:45:00Z","v":764,"vw":210.1875},{"c":210.06,"h":210.15,"l":209.82,"n":307,"o":210.03,"t":"2026-09-23T17:00:00Z","v":8440,"vw":209.946428},{"c":210.055,"h":210.065,"l":210,"n":78,"o":210,"t":"2026-09-23T17:15:00Z","v":1552,"vw":210.037284},{"c":210.37,"h":210.375,"l":210,"n":281,"o":210.105,"t":"2026-09-23T17:30:00Z","v":10777,"vw":210.035258},{"c":210.495,"h":210.525,"l":210.3,"n":136,"o":210.35,"t":"2026-09-23T17:45:00Z","v":2911,"vw":210.3985},{"c":210.39,"h":210.64,"l":210.39,"n":174,"o":210.58,"t":"2026-09-23T18:00:00Z","v":2684,"vw":210.541818},{"c":210.615,"h":210.615,"l":210.34,"n":253,"o":210.34,"t":"2026-09-23T18:15:00Z","v":5439,"vw":210.418634},{"c":210.16,"h":210.63,"l":210.16,"n":277,"o":210.63,"t":"2026-09-23T18:30:00Z","v":4288,"vw":210.28828},{"c":210.25,"h":210.25,"l":209.955,"n":242,"o":210.16,"t":"2026-09-23T18:45:00Z","v":4121,"vw":210.063333},{"c":210.205,"h":210.45,"l":210.18,"n":240,"o":210.38,"t":"2026-09-23T19:00:00Z","v":5110,"vw":210.227577},{"c":210.185,"h":210.32,"l":210.1,"n":302,"o":210.21,"t":"2026-09-23T19:15:00Z","v":4449,"vw":210.176276},{"c":210.14,"h":210.28,"l":210.1,"n":531,"o":210.185,"t":"2026-09-23T19:30:00Z","v":8423,"vw":210.16588},{"c":209.92,"h":210.095,"l":209.57,"n":2304,"o":210.09,"t":"2026-09-23T19:45:00Z","v":70579,"vw":209.840671},{"c":209.66,"h":210.02,"l":209.66,"n":25,"o":209.92,"t":"2026-09-23T20:00:00Z","v":71738,"vw":209.673269},{"c":209.54,"h":209.54,"l":209.52,"n":5,"o":209.52,"t":"2026-09-24T09:30:00Z","v":4003,"vw":209.53},{"c":209.55,"h":209.55,"l":209.55,"n":8,"o":209.55,"t":"2026-09-24T13:00:00Z","v":322,"vw":209.55},{"c":210.51,"h":211.93,"l":209.75,"n":138,"o":210,"t":"2026-09-24T13:30:00Z","v":6643,"vw":210.417104},{"c":209.75,"h":210.47,"l":209.75,"n":21,"o":210.465,"t":"2026-09-24T13:45:00Z","v":1037,"vw":210.387472},{"c":209.96,"h":210.3,"l":209.61,"n":121,"o":209.61,"t":"2026-09-24T14:00:00Z","v":1490,"vw":210.048209},{"c":210.04,"h":210.32,"l":209.84,"n":170,"o":209.84,"t":"2026-09-24T14:15:00Z","v":4413,"vw":210.093435},{"c":210.01,"h":210.0775,"l":209.6301,"n":152,"o":210.06,"t":"2026-09-24T14:30:00Z","v":7459,"vw":209.938083},{"c":210.13,"h":210.13,"l":209.75,"n":351,"o":210.015,"t":"2026-09-24T14:45:00Z","v":33045,"vw":209.990059},{"c":210.14,"h":210.41,"l":210.1,"n":111,"o":210.1,"t":"2026-09-24T15:00:00Z","v":1366,"vw":210.255},{"c":210.04,"h":210.24,"l":210.04,"n":55,"o":210.24,"t":"2026-09-24T15:15:00Z","v":1558,"vw":210.221818},{"c":210.16,"h":210.16,"l":210.115,"n":58,"o":210.14,"t":"2026-09-24T15:30:00Z","v":817,"vw":210.140556},{"c":209.945,"h":210.05,"l":209.945,"n":253,"o":210,"t":"2026-09-24T15:45:00Z","v":7582,"vw":209.996171},{"c":209.72,"h":209.76,"l":209.55,"n":117,"o":209.75,"t":"2026-09-24T16:00:00Z","v":2437,"vw":209.633216},{"c":210,"h":210.66,"l":209.72,"n":570,"o":209.72,"t":"2026-09-24T16:15:00Z","v":20437,"vw":210.299407},{"c":209.74,"h":210.23,"l":209.74,"n":157,"o":210.05,"t":"2026-09-24T16:30:00Z","v":3602,"vw":210.009297},{"c":209.345,"h":210.33,"l":209.345,"n":170,"o":210.33,"t":"2026-09-24T16:45:00Z","v":4941,"vw":209.719775},{"c":209.07,"h":209.2,"l":209.05,"n":209,"o":209.2,"t":"2026-09-24T17:00:00Z","v":6362,"vw":209.121742},{"c":209.06,"h":209.07,"l":209.05,"n":73,"o":209.06,"t":"2026-09-24T17:15:00Z","v":1250,"vw":209.058},{"c":208.76,"h":209.05,"l":208.63,"n":281,"o":209.05,"t":"2026-09-24T17:30:00Z","v":6451,"vw":208.766372},{"c":209.355,"h":209.355,"l":208.71,"n":336,"o":208.735,"t":"2026-09-24T17:45:00Z","v":16300,"vw":208.827385},{"c":209.2,"h":209.37,"l":208.89,"n":326,"o":209.37,"t":"2026-09-24T18:00:00Z","v":8958,"vw":209.12263},{"c":209.245,"h":209.77,"l":209.16,"n":410,"o":209.3,"t":"2026-09-24T18:15:00Z","v":18026,"vw":209.3998},{"c":208.91,"h":209.27,"l":208.83,"n":250,"o":209.265,"t":"2026-09-24T18:30:00Z","v":7295,"vw":208.966426},{"c":209.065,"h":209.17,"l":208.7,"n":464,"o":208.855,"t":"2026-09-24T18:45:00Z","v":22820,"vw":208.868377},{"c":208.65,"h":208.97,"l":208.58,"n":379,"o":208.97,"t":"2026-09-24T19:00:00Z","v":11572,"vw":208.813697},{"c":208.08,"h":208.72,"l":208.05,"n":774,"o":208.65,"t":"2026-09-24T19:15:00Z","v":33874,"vw":208.399736},{"c":208.73,"h":208.73,"l":207.8353,"n":790,"o":208.05,"t":"2026-09-24T19:30:00Z","v":22240,"vw":208.10066},{"c":208.11,"h":208.885,"l":207.9,"n":1792,"o":208.62,"t":"2026-09-24T19:45:00Z","v":64057,"vw":208.187899},{"c":207.97,"h":207.97,"l":207.97,"n":37,"o":207.97,"t":"2026-09-24T20:00:00Z","v":33847,"vw":207.97},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-09-25T12:00:00Z","v":270,"vw":205},{"c":207.27,"h":209.65,"l":207.27,"n":99,"o":208,"t":"2026-09-25T13:30:00Z","v":5575,"vw":208.186145},{"c":207.6,"h":207.6,"l":207.24,"n":60,"o":207.39,"t":"2026-09-25T13:45:00Z","v":1515,"vw":207.358333},{"c":208.13,"h":208.31,"l":207.132,"n":200,"o":207.26,"t":"2026-09-25T14:00:00Z","v":7343,"vw":207.964839},{"c":208.85,"h":208.85,"l":207.51,"n":153,"o":208.045,"t":"2026-09-25T14:15:00Z","v":8481,"vw":208.258052},{"c":208.79,"h":209,"l":208.44,"n":299,"o":209,"t":"2026-09-25T14:30:00Z","v":14472,"vw":208.853354},{"c":208.54,"h":208.96,"l":208.11,"n":146,"o":208.78,"t":"2026-09-25T14:45:00Z","v":4696,"vw":208.782564},{"c":208.8,"h":208.97,"l":208.425,"n":145,"o":208.425,"t":"2026-09-25T15:00:00Z","v":6067,"vw":208.863489},{"c":208.57,"h":208.83,"l":208.1,"n":332,"o":208.795,"t":"2026-09-25T15:15:00Z","v":15893,"vw":208.694246},{"c":208.84,"h":208.88,"l":208.62,"n":92,"o":208.79,"t":"2026-09-25T15:30:00Z","v":1243,"vw":208.778333},{"c":208.84,"h":208.88,"l":208.25,"n":223,"o":208.58,"t":"2026-09-25T15:45:00Z","v":7045,"vw":208.68819},{"c":209.21,"h":209.47,"l":208.83,"n":286,"o":208.93,"t":"2026-09-25T16:00:00Z","v":15970,"vw":208.956639},{"c":209,"h":209.37,"l":209,"n":88,"o":209.365,"t":"2026-09-25T16:15:00Z","v":2095,"vw":209.269298},{"c":209.25,"h":209.375,"l":208.84,"n":445,"o":209.07,"t":"2026-09-25T16:30:00Z","v":15577,"vw":209.221595},{"c":209.01,"h":209.29,"l":208.995,"n":115,"o":209.24,"t":"2026-09-25T16:45:00Z","v":1588,"vw":209.114286},{"c":209.05,"h":209.05,"l":208.9,"n":152,"o":208.92,"t":"2026-09-25T17:00:00Z","v":2891,"vw":208.994212},{"c":209.045,"h":209.045,"l":208.78,"n":180,"o":208.88,"t":"2026-09-25T17:15:00Z","v":43377,"vw":208.996771},{"c":209.16,"h":209.38,"l":209,"n":312,"o":209,"t":"2026-09-25T17:30:00Z","v":9170,"vw":209.094066},{"c":209.24,"h":209.31,"l":209.02,"n":163,"o":209.3,"t":"2026-09-25T17:45:00Z","v":5801,"vw":209.210618},{"c":209.75,"h":209.855,"l":209.2,"n":390,"o":209.2,"t":"2026-09-25T18:00:00Z","v":23745,"vw":209.615915},{"c":209.75,"h":209.78,"l":209.7,"n":208,"o":209.74,"t":"2026-09-25T18:15:00Z","v":4374,"vw":209.75},{"c":209.89,"h":209.91,"l":209.78,"n":171,"o":209.78,"t":"2026-09-25T18:30:00Z","v":3759,"vw":209.8731},{"c":209.67,"h":209.9,"l":209.67,"n":283,"o":209.9,"t":"2026-09-25T18:45:00Z","v":5972,"vw":209.75945},{"c":209.65,"h":209.8,"l":209.55,"n":241,"o":209.59,"t":"2026-09-25T19:00:00Z","v":6700,"vw":209.629627},{"c":209.4,"h":209.74,"l":209.31,"n":456,"o":209.55,"t":"2026-09-25T19:15:00Z","v":14532,"vw":209.505972},{"c":209.52,"h":209.53,"l":209.09,"n":467,"o":209.4,"t":"2026-09-25T19:30:00Z","v":11530,"vw":209.36487},{"c":209.68,"h":210.13,"l":209.32,"n":1615,"o":209.83,"t":"2026-09-25T19:45:00Z","v":87310,"vw":209.920429},{"c":209.62,"h":209.62,"l":209.62,"n":29,"o":209.62,"t":"2026-09-25T20:00:00Z","v":35306,"vw":209.62},{"c":209.68,"h":210.37,"l":209.68,"n":90,"o":209.71,"t":"2026-09-28T13:30:00Z","v":4829,"vw":209.807757},{"c":210.24,"h":210.24,"l":210,"n":29,"o":210.025,"t":"2026-09-28T13:45:00Z","v":1208,"vw":210.052777},{"c":210.59,"h":210.86,"l":209.99,"n":165,"o":210.09,"t":"2026-09-28T14:00:00Z","v":3979,"vw":210.507083},{"c":209.72,"h":210.5,"l":209.72,"n":78,"o":210.48,"t":"2026-09-28T14:15:00Z","v":2540,"vw":210.244669},{"c":209.89,"h":210.18,"l":209.89,"n":55,"o":210.06,"t":"2026-09-28T14:30:00Z","v":1431,"vw":210.034444},{"c":209.745,"h":210.04,"l":209.745,"n":183,"o":209.93,"t":"2026-09-28T14:45:00Z","v":6237,"vw":209.900685},{"c":209.51,"h":209.845,"l":209.205,"n":891,"o":209.72,"t":"2026-09-28T15:00:00Z","v":35958,"vw":209.606117},{"c":209.67,"h":209.895,"l":209.28,"n":486,"o":209.6,"t":"2026-09-28T15:15:00Z","v":24900,"vw":209.737014},{"c":209.715,"h":210.185,"l":209.48,"n":277,"o":209.72,"t":"2026-09-28T15:30:00Z","v":9192,"vw":209.73875},{"c":209.25,"h":209.76,"l":209.07,"n":360,"o":209.6925,"t":"2026-09-28T15:45:00Z","v":19136,"vw":209.582405},{"c":209.68,"h":209.69,"l":209.24,"n":145,"o":209.32,"t":"2026-09-28T16:00:00Z","v":2851,"vw":209.571765},{"c":210.825,"h":210.96,"l":209.85,"n":246,"o":209.87,"t":"2026-09-28T16:15:00Z","v":8237,"vw":210.556327},{"c":209.91,"h":210.835,"l":209.73,"n":291,"o":210.835,"t":"2026-09-28T16:30:00Z","v":10056,"vw":210.191037},{"c":209.91,"h":209.93,"l":209.72,"n":81,"o":209.88,"t":"2026-09-28T16:45:00Z","v":1624,"vw":209.822967},{"c":210.71,"h":210.985,"l":210.42,"n":116,"o":210.42,"t":"2026-09-28T17:00:00Z","v":2530,"vw":210.826875},{"c":209.9,"h":210.49,"l":209.9,"n":182,"o":210.49,"t":"2026-09-28T17:15:00Z","v":4576,"vw":210.049615},{"c":209.77,"h":209.98,"l":209.5,"n":231,"o":209.905,"t":"2026-09-28T17:30:00Z","v":7974,"vw":209.735329},{"c":210.265,"h":210.265,"l":209.845,"n":100,"o":209.86,"t":"2026-09-28T17:45:00Z","v":2155,"vw":210.00575},{"c":209.92,"h":210.07,"l":209.895,"n":202,"o":210,"t":"2026-09-28T18:00:00Z","v":9901,"vw":209.965199},{"c":209.71,"h":209.855,"l":209.32,"n":175,"o":209.855,"t":"2026-09-28T18:15:00Z","v":13309,"vw":209.823761},{"c":209.95,"h":210,"l":209.265,"n":426,"o":209.715,"t":"2026-09-28T18:30:00Z","v":14562,"vw":209.690424},{"c":209.485,"h":209.86,"l":209.485,"n":217,"o":209.86,"t":"2026-09-28T18:45:00Z","v":15181,"vw":209.745858},{"c":208.995,"h":209.895,"l":208.72,"n":263,"o":209.305,"t":"2026-09-28T19:00:00Z","v":18116,"vw":209.667329},{"c":209.06,"h":209.71,"l":209,"n":974,"o":209,"t":"2026-09-28T19:15:00Z","v":25701,"vw":209.508361},{"c":209.555,"h":209.765,"l":209.09,"n":1037,"o":209.17,"t":"2026-09-28T19:30:00Z","v":30593,"vw":209.554039},{"c":207.23,"h":209.65,"l":207.22,"n":2587,"o":209.45,"t":"2026-09-28T19:45:00Z","v":96921,"vw":208.1486},{"c":207.22,"h":207.22,"l":207.22,"n":22,"o":207.22,"t":"2026-09-28T20:00:00Z","v":63432,"vw":207.22},{"c":207.25,"h":207.25,"l":207.25,"n":1,"o":207.25,"t":"2026-09-29T09:00:00Z","v":300,"vw":207.25},{"c":207.09,"h":207.59,"l":206.86,"n":176,"o":207.59,"t":"2026-09-29T13:30:00Z","v":10084,"vw":207.262596},{"c":207.37,"h":207.68,"l":206,"n":314,"o":206.18,"t":"2026-09-29T13:45:00Z","v":10182,"vw":207.081284},{"c":207.16,"h":207.615,"l":206.5301,"n":115,"o":207.36,"t":"2026-09-29T14:00:00Z","v":4065,"vw":207.309064},{"c":206.295,"h":206.71,"l":206.295,"n":264,"o":206.71,"t":"2026-09-29T14:15:00Z","v":9106,"vw":206.472441},{"c":205.635,"h":206.26,"l":205.635,"n":177,"o":206.0824,"t":"2026-09-29T14:30:00Z","v":5556,"vw":205.92673},{"c":205.01,"h":205.79,"l":205.01,"n":184,"o":205.775,"t":"2026-09-29T14:45:00Z","v":5157,"vw":205.494018},{"c":204.805,"h":205.16,"l":204.4876,"n":408,"o":205.01,"t":"2026-09-29T15:00:00Z","v":10699,"vw":204.83318},{"c":203.57,"h":204.805,"l":203.31,"n":265,"o":204.805,"t":"2026-09-29T15:15:00Z","v":8754,"vw":204.141917},{"c":203.5,"h":203.71,"l":203.45,"n":384,"o":203.59,"t":"2026-09-29T15:30:00Z","v":13467,"vw":203.655183},{"c":200.96,"h":203.83,"l":200.96,"n":855,"o":203.67,"t":"2026-09-29T15:45:00Z","v":37993,"vw":202.675682},{"c":201.71,"h":202.14,"l":200.51,"n":277,"o":200.95,"t":"2026-09-29T16:00:00Z","v":11233,"vw":201.461536},{"c":202.14,"h":202.3,"l":200.36,"n":806,"o":201.725,"t":"2026-09-29T16:15:00Z","v":37014,"vw":201.272379},{"c":201.865,"h":202.45,"l":201.865,"n":336,"o":202.15,"t":"2026-09-29T16:30:00Z","v":10681,"vw":202.177623},{"c":201.77,"h":201.82,"l":201.295,"n":322,"o":201.775,"t":"2026-09-29T16:45:00Z","v":9936,"vw":201.57482},{"c":201.07,"h":201.77,"l":201,"n":331,"o":201.77,"t":"2026-09-29T17:00:00Z","v":8459,"vw":201.30838},{"c":202.045,"h":202.045,"l":201.185,"n":387,"o":201.185,"t":"2026-09-29T17:15:00Z","v":8165,"vw":201.513652},{"c":202.005,"h":202.395,"l":201.86,"n":303,"o":202.045,"t":"2026-09-29T17:30:00Z","v":8140,"vw":202.11937},{"c":202.61,"h":202.62,"l":202.13,"n":291,"o":202.135,"t":"2026-09-29T17:45:00Z","v":6566,"vw":202.330552},{"c":202.48,"h":202.99,"l":202.35,"n":446,"o":202.765,"t":"2026-09-29T18:00:00Z","v":12077,"vw":202.716153},{"c":202.505,"h":202.66,"l":202.15,"n":528,"o":202.33,"t":"2026-09-29T18:15:00Z","v":13848,"vw":202.463459},{"c":202.265,"h":202.65,"l":202.2,"n":566,"o":202.65,"t":"2026-09-29T18:30:00Z","v":17607,"vw":202.384919},{"c":202.375,"h":202.56,"l":201.98,"n":696,"o":202.205,"t":"2026-09-29T18:45:00Z","v":20083,"vw":202.159173},{"c":202.13,"h":202.85,"l":202,"n":593,"o":202.56,"t":"2026-09-29T19:00:00Z","v":13858,"vw":202.498384},{"c":201.725,"h":202.13,"l":201.58,"n":729,"o":202.04,"t":"2026-09-29T19:15:00Z","v":23258,"vw":201.906365},{"c":202.48,"h":202.82,"l":201.73,"n":1096,"o":201.87,"t":"2026-09-29T19:30:00Z","v":43157,"vw":202.302487},{"c":201.82,"h":202.65,"l":201.54,"n":3049,"o":202.565,"t":"2026-09-29T19:45:00Z","v":177233,"vw":202.192589},{"c":201.78,"h":201.78,"l":201.78,"n":29,"o":201.78,"t":"2026-09-29T20:00:00Z","v":59966,"vw":201.78},{"c":202.4475,"h":203,"l":202.035,"n":101,"o":202.7,"t":"2026-09-30T13:30:00Z","v":15050,"vw":202.504572},{"c":201.56,"h":202.785,"l":201.45,"n":521,"o":202.19,"t":"2026-09-30T13:45:00Z","v":84032,"vw":202.201018},{"c":201.365,"h":201.64,"l":201.06,"n":111,"o":201.64,"t":"2026-09-30T14:00:00Z","v":2309,"vw":201.22935},{"c":201.5,"h":201.9775,"l":201.34,"n":306,"o":201.34,"t":"2026-09-30T14:15:00Z","v":12046,"vw":201.717048},{"c":201.2,"h":201.94,"l":201.2,"n":294,"o":201.54,"t":"2026-09-30T14:30:00Z","v":19246,"vw":201.567531},{"c":201.6,"h":201.87,"l":201.285,"n":336,"o":201.305,"t":"2026-09-30T14:45:00Z","v":10930,"vw":201.454541},{"c":201.305,"h":201.565,"l":201.27,"n":205,"o":201.5,"t":"2026-09-30T15:00:00Z","v":5770,"vw":201.42737},{"c":201.32,"h":201.5,"l":200.94,"n":317,"o":201.31,"t":"2026-09-30T15:15:00Z","v":12230,"vw":201.119747},{"c":201.11,"h":201.25,"l":200.97,"n":157,"o":201.13,"t":"2026-09-30T15:30:00Z","v":3496,"vw":201.117162},{"c":201.895,"h":201.895,"l":200.99,"n":653,"o":201.14,"t":"2026-09-30T15:45:00Z","v":80063,"vw":201.311574},{"c":201.99,"h":202.07,"l":201.69,"n":343,"o":201.75,"t":"2026-09-30T16:00:00Z","v":14933,"vw":201.943453},{"c":201.82,"h":202.04,"l":201.76,"n":209,"o":202.03,"t":"2026-09-30T16:15:00Z","v":5849,"vw":201.920931},{"c":201.665,"h":201.85,"l":201.66,"n":125,"o":201.85,"t":"2026-09-30T16:30:00Z","v":4270,"vw":201.750754},{"c":201.705,"h":201.725,"l":201.55,"n":241,"o":201.63,"t":"2026-09-30T16:45:00Z","v":9162,"vw":201.661263},{"c":201.7525,"h":201.79,"l":201.56,"n":382,"o":201.67,"t":"2026-09-30T17:00:00Z","v":11206,"vw":201.683893},{"c":202.14,"h":202.25,"l":201.76,"n":757,"o":201.8,"t":"2026-09-30T17:15:00Z","v":38517,"vw":201.977015},{"c":201.905,"h":202.235,"l":201.84,"n":279,"o":202.14,"t":"2026-09-30T17:30:00Z","v":11197,"vw":202.041514},{"c":201.88,"h":201.97,"l":201.875,"n":61,"o":201.875,"t":"2026-09-30T17:45:00Z","v":1085,"vw":201.9185},{"c":201.78,"h":202.06,"l":201.78,"n":436,"o":201.85,"t":"2026-09-30T18:00:00Z","v":15726,"vw":201.98621},{"c":201.67,"h":201.86,"l":201.64,"n":305,"o":201.77,"t":"2026-09-30T18:15:00Z","v":7940,"vw":201.719904},{"c":201.985,"h":202.11,"l":201.61,"n":264,"o":201.75,"t":"2026-09-30T18:30:00Z","v":5938,"vw":201.798868},{"c":201.85,"h":201.94,"l":201.8,"n":356,"o":201.84,"t":"2026-09-30T18:45:00Z","v":8249,"vw":201.846661},{"c":201.95,"h":201.975,"l":201.83,"n":498,"o":201.93,"t":"2026-09-30T19:00:00Z","v":12257,"vw":201.875599},{"c":201.49,"h":201.975,"l":201.44,"n":555,"o":201.87,"t":"2026-09-30T19:15:00Z","v":17534,"vw":201.702893},{"c":201.26,"h":201.56,"l":201.24,"n":1012,"o":201.48,"t":"2026-09-30T19:30:00Z","v":26482,"vw":201.378631},{"c":200.31,"h":201.35,"l":200.3,"n":3088,"o":201.23,"t":"2026-09-30T19:45:00Z","v":133108,"vw":200.676665},{"c":200.34,"h":200.34,"l":200.34,"n":41,"o":200.34,"t":"2026-09-30T20:00:00Z","v":137532,"vw":200.34},{"c":199.66,"h":200.72,"l":199.66,"n":346,"o":200.5,"t":"2026-10-01T13:30:00Z","v":18435,"vw":200.185621},{"c":199.425,"h":199.995,"l":199.155,"n":159,"o":199.355,"t":"2026-10-01T13:45:00Z","v":5349,"vw":199.651411},{"c":199.46,"h":199.54,"l":199.045,"n":153,"o":199.155,"t":"2026-10-01T14:00:00Z","v":57496,"vw":199.416969},{"c":199.29,"h":200.165,"l":199.29,"n":405,"o":199.84,"t":"2026-10-01T14:15:00Z","v":12533,"vw":199.895161},{"c":200.96,"h":200.96,"l":199.67,"n":216,"o":199.67,"t":"2026-10-01T14:30:00Z","v":5592,"vw":200.324181},{"c":200.925,"h":201.13,"l":200.72,"n":128,"o":200.815,"t":"2026-10-01T14:45:00Z","v":3090,"vw":200.9595},{"c":201.11,"h":201.11,"l":200.69,"n":357,"o":200.98,"t":"2026-10-01T15:00:00Z","v":6062,"vw":200.910118},{"c":201.125,"h":201.25,"l":200.89,"n":170,"o":201.25,"t":"2026-10-01T15:15:00Z","v":6381,"vw":201.0898},{"c":201.34,"h":201.72,"l":201.125,"n":374,"o":201.125,"t":"2026-10-01T15:30:00Z","v":10398,"vw":201.414395},{"c":202.31,"h":202.34,"l":201.32,"n":336,"o":201.32,"t":"2026-10-01T15:45:00Z","v":17445,"vw":201.513176},{"c":201.94,"h":202.405,"l":201.92,"n":154,"o":202.305,"t":"2026-10-01T16:00:00Z","v":2546,"vw":202.21193},{"c":202.99,"h":202.99,"l":201.58,"n":415,"o":202.34,"t":"2026-10-01T16:15:00Z","v":63118,"vw":202.306707},{"c":203.46,"h":203.46,"l":203.24,"n":179,"o":203.41,"t":"2026-10-01T16:30:00Z","v":4104,"vw":203.30161},{"c":203.76,"h":203.76,"l":203.3,"n":160,"o":203.43,"t":"2026-10-01T16:45:00Z","v":3475,"vw":203.493214},{"c":203.1875,"h":203.81,"l":202.86,"n":333,"o":203.81,"t":"2026-10-01T17:00:00Z","v":6825,"vw":203.197501},{"c":202.83,"h":203.19,"l":202.47,"n":435,"o":203.185,"t":"2026-10-01T17:15:00Z","v":16664,"vw":202.903868},{"c":203.445,"h":203.49,"l":202.78,"n":587,"o":202.96,"t":"2026-10-01T17:30:00Z","v":18774,"vw":203.107328},{"c":202.89,"h":203.3,"l":202.715,"n":417,"o":203.3,"t":"2026-10-01T17:45:00Z","v":6520,"vw":203.048374},{"c":202.61,"h":203.22,"l":202.5513,"n":556,"o":202.5513,"t":"2026-10-01T18:00:00Z","v":17449,"vw":202.925019},{"c":202.52,"h":203.005,"l":202.52,"n":489,"o":202.815,"t":"2026-10-01T18:15:00Z","v":14145,"vw":202.812679},{"c":203,"h":203.05,"l":202.53,"n":822,"o":202.77,"t":"2026-10-01T18:30:00Z","v":51785,"vw":202.816071},{"c":202.625,"h":202.95,"l":202.13,"n":557,"o":202.95,"t":"2026-10-01T18:45:00Z","v":13694,"vw":202.476411},{"c":202.87,"h":203.2301,"l":202.78,"n":414,"o":202.78,"t":"2026-10-01T19:00:00Z","v":11632,"vw":203.020009},{"c":203.175,"h":203.41,"l":202.91,"n":485,"o":202.91,"t":"2026-10-01T19:15:00Z","v":13059,"vw":203.144328},{"c":203.005,"h":203.37,"l":202.88,"n":729,"o":203.35,"t":"2026-10-01T19:30:00Z","v":20630,"vw":203.039776},{"c":202.84,"h":203.03,"l":202.39,"n":2606,"o":203.01,"t":"2026-10-01T19:45:00Z","v":100585,"vw":202.79474},{"c":202.84,"h":202.84,"l":202.84,"n":37,"o":202.84,"t":"2026-10-01T20:00:00Z","v":78622,"vw":202.84},{"c":203.77,"h":204.88,"l":203.75,"n":188,"o":204.04,"t":"2026-10-02T13:30:00Z","v":10443,"vw":204.004201},{"c":203.75,"h":204.4875,"l":203,"n":557,"o":203.75,"t":"2026-10-02T13:45:00Z","v":35916,"vw":203.770173},{"c":203.34,"h":204.14,"l":203.34,"n":173,"o":203.975,"t":"2026-10-02T14:00:00Z","v":7786,"vw":203.881523},{"c":203.875,"h":204.08,"l":203.28,"n":486,"o":203.285,"t":"2026-10-02T14:15:00Z","v":29906,"vw":203.813135},{"c":204.2,"h":204.2,"l":203.75,"n":168,"o":203.855,"t":"2026-10-02T14:30:00Z","v":8541,"vw":203.864591},{"c":204.21,"h":204.63,"l":204.21,"n":135,"o":204.625,"t":"2026-10-02T14:45:00Z","v":2222,"vw":204.374306},{"c":203.675,"h":204.435,"l":203.54,"n":479,"o":204.29,"t":"2026-10-02T15:00:00Z","v":18565,"vw":203.762978},{"c":204.08,"h":204.08,"l":203.49,"n":361,"o":203.75,"t":"2026-10-02T15:15:00Z","v":11789,"vw":203.655611},{"c":204.05,"h":204.335,"l":204.05,"n":167,"o":204.14,"t":"2026-10-02T15:30:00Z","v":3044,"vw":204.234564},{"c":204.005,"h":204.435,"l":203.735,"n":211,"o":204.16,"t":"2026-10-02T15:45:00Z","v":4146,"vw":204.013676},{"c":204,"h":204.1898,"l":204,"n":113,"o":204.015,"t":"2026-10-02T16:00:00Z","v":3125,"vw":204.077535},{"c":204.12,"h":204.12,"l":203.995,"n":294,"o":204,"t":"2026-10-02T16:15:00Z","v":12345,"vw":204.014386},{"c":204.16,"h":204.19,"l":204.095,"n":75,"o":204.095,"t":"2026-10-02T16:30:00Z","v":1196,"vw":204.162},{"c":204.38,"h":204.38,"l":204.16,"n":134,"o":204.16,"t":"2026-10-02T16:45:00Z","v":2950,"vw":204.263234},{"c":204.3275,"h":204.62,"l":204.3,"n":240,"o":204.47,"t":"2026-10-02T17:00:00Z","v":6284,"vw":204.487232},{"c":204.06,"h":204.335,"l":204.06,"n":110,"o":204.24,"t":"2026-10-02T17:15:00Z","v":3364,"vw":204.177639},{"c":204.145,"h":204.28,"l":204.01,"n":174,"o":204.01,"t":"2026-10-02T17:30:00Z","v":5316,"vw":204.1475},{"c":204.21,"h":204.21,"l":204.105,"n":98,"o":204.135,"t":"2026-10-02T17:45:00Z","v":2588,"vw":204.135},{"c":204.38,"h":204.38,"l":204,"n":252,"o":204.205,"t":"2026-10-02T18:00:00Z","v":7286,"vw":204.124001},{"c":203.81,"h":204.32,"l":203.705,"n":354,"o":204.26,"t":"2026-10-02T18:15:00Z","v":12054,"vw":204.024023},{"c":204.305,"h":204.305,"l":203.8,"n":322,"o":203.815,"t":"2026-10-02T18:30:00Z","v":7650,"vw":203.887272},{"c":204.26,"h":204.26,"l":204.11,"n":266,"o":204.11,"t":"2026-10-02T18:45:00Z","v":5136,"vw":204.185942},{"c":204.24,"h":204.4,"l":204.155,"n":276,"o":204.285,"t":"2026-10-02T19:00:00Z","v":6623,"vw":204.258544},{"c":204.235,"h":204.33,"l":203.98,"n":443,"o":204.31,"t":"2026-10-02T19:15:00Z","v":14117,"vw":204.110866},{"c":204.195,"h":204.44,"l":204.16,"n":763,"o":204.38,"t":"2026-10-02T19:30:00Z","v":19538,"vw":204.23044},{"c":204.07,"h":204.435,"l":203.94,"n":2698,"o":204.23,"t":"2026-10-02T19:45:00Z","v":99806,"vw":204.05643},{"c":204.03,"h":204.03,"l":204.03,"n":19,"o":204.03,"t":"2026-10-02T20:00:00Z","v":80502,"vw":204.03},{"c":203.98,"h":203.98,"l":203.98,"n":2,"o":203.98,"t":"2026-10-05T08:15:00Z","v":351,"vw":203.98},{"c":204,"h":205,"l":204,"n":49,"o":205,"t":"2026-10-05T08:30:00Z","v":509,"vw":204.230415},{"c":200.2421,"h":203.96,"l":200,"n":423,"o":202.41,"t":"2026-10-05T13:30:00Z","v":23087,"vw":201.886487},{"c":200.44,"h":202.125,"l":199.85,"n":349,"o":200,"t":"2026-10-05T13:45:00Z","v":22333,"vw":201.308298},{"c":201.43,"h":202.095,"l":200.81,"n":441,"o":200.81,"t":"2026-10-05T14:00:00Z","v":20900,"vw":201.59866},{"c":201.875,"h":201.975,"l":201.195,"n":337,"o":201.195,"t":"2026-10-05T14:15:00Z","v":7684,"vw":201.685961},{"c":201,"h":202.14,"l":200.97,"n":317,"o":201.55,"t":"2026-10-05T14:30:00Z","v":7210,"vw":201.361033},{"c":201.86,"h":201.91,"l":201.255,"n":214,"o":201.255,"t":"2026-10-05T14:45:00Z","v":7534,"vw":201.653422},{"c":201.9,"h":202.53,"l":201.68,"n":516,"o":201.826,"t":"2026-10-05T15:00:00Z","v":23478,"vw":202.113117},{"c":201.91,"h":202.3,"l":201.7,"n":248,"o":201.7,"t":"2026-10-05T15:15:00Z","v":5573,"vw":202.115303},{"c":201.48,"h":201.92,"l":201.39,"n":199,"o":201.92,"t":"2026-10-05T15:30:00Z","v":6311,"vw":201.710631},{"c":201.09,"h":201.31,"l":200.75,"n":364,"o":201.27,"t":"2026-10-05T15:45:00Z","v":9213,"vw":200.99017},{"c":201.56,"h":201.77,"l":201.18,"n":102,"o":201.26,"t":"2026-10-05T16:00:00Z","v":9404,"vw":201.66762},{"c":201.31,"h":201.58,"l":201,"n":191,"o":201.58,"t":"2026-10-05T16:15:00Z","v":4864,"vw":201.387602},{"c":201.11,"h":201.36,"l":200.96,"n":180,"o":201.31,"t":"2026-10-05T16:30:00Z","v":5226,"vw":201.179352},{"c":201.02,"h":201.02,"l":200.94,"n":66,"o":200.97,"t":"2026-10-05T16:45:00Z","v":1606,"vw":200.97875},{"c":201.35,"h":201.38,"l":200.93,"n":113,"o":200.985,"t":"2026-10-05T17:00:00Z","v":4464,"vw":201.142594},{"c":201.04,"h":201.63,"l":201.02,"n":312,"o":201.63,"t":"2026-10-05T17:15:00Z","v":6210,"vw":201.274853},{"c":200.845,"h":201.06,"l":200.72,"n":204,"o":200.97,"t":"2026-10-05T17:30:00Z","v":5908,"vw":200.954119},{"c":200.85,"h":200.85,"l":200.84,"n":44,"o":200.84,"t":"2026-10-05T17:45:00Z","v":1150,"vw":200.848571},{"c":200.86,"h":200.88,"l":200.71,"n":176,"o":200.86,"t":"2026-10-05T18:00:00Z","v":3911,"vw":200.806081},{"c":200.93,"h":200.98,"l":200.88,"n":200,"o":200.88,"t":"2026-10-05T18:15:00Z","v":6111,"vw":200.924516},{"c":201.11,"h":201.1101,"l":200.82,"n":202,"o":200.955,"t":"2026-10-05T18:30:00Z","v":8001,"vw":200.989283},{"c":201.13,"h":201.25,"l":200.99,"n":210,"o":201.115,"t":"2026-10-05T18:45:00Z","v":4709,"vw":201.082325},{"c":201.305,"h":201.37,"l":201.05,"n":405,"o":201.13,"t":"2026-10-05T19:00:00Z","v":10878,"vw":201.240346},{"c":201.45,"h":201.505,"l":201.25,"n":568,"o":201.3575,"t":"2026-10-05T19:15:00Z","v":15069,"vw":201.355188},{"c":201.38,"h":201.78,"l":201.38,"n":882,"o":201.47,"t":"2026-10-05T19:30:00Z","v":24913,"vw":201.543809},{"c":200.59,"h":201.41,"l":200.47,"n":2245,"o":201.275,"t":"2026-10-05T19:45:00Z","v":54686,"vw":200.975893},{"c":200,"h":200.59,"l":200,"n":49,"o":200.59,"t":"2026-10-05T20:00:00Z","v":80924,"vw":200.586952},{"c":200.9,"h":200.9,"l":200.6,"n":28,"o":200.6,"t":"2026-10-06T08:45:00Z","v":1030,"vw":200.75},{"c":200.58,"h":201.51,"l":199.5,"n":60,"o":201.1,"t":"2026-10-06T10:45:00Z","v":2039,"vw":200.522953},{"c":200.7,"h":200.7,"l":200.7,"n":8,"o":200.7,"t":"2026-10-06T11:00:00Z","v":204,"vw":200.7},{"c":201,"h":201,"l":201,"n":8,"o":201,"t":"2026-10-06T13:00:00Z","v":1241,"vw":201},{"c":199.54,"h":200.245,"l":199,"n":280,"o":199.32,"t":"2026-10-06T13:30:00Z","v":14589,"vw":199.558762},{"c":199.49,"h":199.505,"l":199.49,"n":62,"o":199.505,"t":"2026-10-06T13:45:00Z","v":765,"vw":199.496667},{"c":200.08,"h":200.08,"l":199.03,"n":249,"o":199.08,"t":"2026-10-06T14:00:00Z","v":10235,"vw":199.483988},{"c":199.57,"h":200.06,"l":199.57,"n":359,"o":199.8,"t":"2026-10-06T14:15:00Z","v":11078,"vw":199.855611},{"c":200.185,"h":200.185,"l":199.59,"n":61,"o":199.59,"t":"2026-10-06T14:30:00Z","v":2784,"vw":200.129578},{"c":199.915,"h":200,"l":199.59,"n":341,"o":199.81,"t":"2026-10-06T14:45:00Z","v":14137,"vw":199.836609},{"c":199.92,"h":200.27,"l":199.825,"n":358,"o":199.915,"t":"2026-10-06T15:00:00Z","v":12354,"vw":200.024201},{"c":199.6725,"h":200.04,"l":199.5,"n":269,"o":199.86,"t":"2026-10-06T15:15:00Z","v":8355,"vw":199.811992},{"c":199.79,"h":199.79,"l":199.56,"n":98,"o":199.56,"t":"2026-10-06T15:30:00Z","v":1926,"vw":199.69},{"c":199.96,"h":200.015,"l":199.61,"n":260,"o":199.77,"t":"2026-10-06T15:45:00Z","v":5367,"vw":199.847631},{"c":199.77,"h":199.79,"l":199.77,"n":71,"o":199.79,"t":"2026-10-06T16:00:00Z","v":1158,"vw":199.78},{"c":199.91,"h":199.91,"l":199.62,"n":204,"o":199.78,"t":"2026-10-06T16:15:00Z","v":6823,"vw":199.802408},{"c":199.97,"h":199.97,"l":199.78,"n":182,"o":199.78,"t":"2026-10-06T16:30:00Z","v":3874,"vw":199.842174},{"c":199.74,"h":200,"l":199.74,"n":181,"o":200,"t":"2026-10-06T16:45:00Z","v":3457,"vw":199.908988},{"c":199.845,"h":199.845,"l":199.6413,"n":104,"o":199.79,"t":"2026-10-06T17:00:00Z","v":2276,"vw":199.754324},{"c":199.725,"h":199.99,"l":199.71,"n":117,"o":199.99,"t":"2026-10-06T17:15:00Z","v":2317,"vw":199.800084},{"c":199.505,"h":199.65,"l":199.5,"n":217,"o":199.65,"t":"2026-10-06T17:30:00Z","v":6045,"vw":199.538648},{"c":199.475,"h":199.59,"l":199.46,"n":406,"o":199.51,"t":"2026-10-06T17:45:00Z","v":12340,"vw":199.525069},{"c":199.355,"h":199.55,"l":199.355,"n":102,"o":199.55,"t":"2026-10-06T18:00:00Z","v":2452,"vw":199.448},{"c":199.065,"h":199.19,"l":199,"n":203,"o":199.19,"t":"2026-10-06T18:15:00Z","v":4407,"vw":199.064672},{"c":199.305,"h":199.305,"l":199,"n":419,"o":199.01,"t":"2026-10-06T18:30:00Z","v":15395,"vw":199.060635},{"c":199.1519,"h":199.395,"l":199.1519,"n":79,"o":199.39,"t":"2026-10-06T18:45:00Z","v":1897,"vw":199.28006},{"c":199.14,"h":199.26,"l":199.01,"n":197,"o":199.17,"t":"2026-10-06T19:00:00Z","v":4320,"vw":199.137147},{"c":198.92,"h":199.135,"l":198.74,"n":294,"o":199.01,"t":"2026-10-06T19:15:00Z","v":9767,"vw":198.949867},{"c":199,"h":199.13,"l":198.885,"n":395,"o":198.885,"t":"2026-10-06T19:30:00Z","v":8736,"vw":199.024161},{"c":199.01,"h":199.45,"l":198.91,"n":1872,"o":198.99,"t":"2026-10-06T19:45:00Z","v":51213,"vw":199.093126},{"c":199.01,"h":199.01,"l":199.01,"n":45,"o":199.01,"t":"2026-10-06T20:00:00Z","v":51725,"vw":199.01},{"c":199.01,"h":199.01,"l":199.01,"n":2,"o":199.01,"t":"2026-10-07T08:30:00Z","v":596,"vw":199.01},{"c":198.1,"h":198.51,"l":198.1,"n":32,"o":198.5,"t":"2026-10-07T13:00:00Z","v":1038,"vw":198.402993},{"c":198.335,"h":198.9,"l":196.72,"n":262,"o":197.36,"t":"2026-10-07T13:30:00Z","v":15420,"vw":197.643685},{"c":197.025,"h":197.945,"l":197.02,"n":296,"o":197.77,"t":"2026-10-07T13:45:00Z","v":10815,"vw":197.448035},{"c":197.54,"h":197.99,"l":196.3501,"n":299,"o":197.025,"t":"2026-10-07T14:00:00Z","v":13051,"vw":197.305289},{"c":196.89,"h":197.725,"l":196.89,"n":242,"o":197.54,"t":"2026-10-07T14:15:00Z","v":7338,"vw":197.274939},{"c":196.16,"h":196.8,"l":196.16,"n":409,"o":196.66,"t":"2026-10-07T14:30:00Z","v":13363,"vw":196.545868},{"c":196,"h":196.43,"l":196,"n":279,"o":196.27,"t":"2026-10-07T14:45:00Z","v":37954,"vw":196.174884},{"c":195.25,"h":196.075,"l":195.165,"n":863,"o":196.075,"t":"2026-10-07T15:00:00Z","v":36214,"vw":195.528994},{"c":193.745,"h":195.27,"l":193.745,"n":800,"o":195.265,"t":"2026-10-07T15:15:00Z","v":35886,"vw":194.719347},{"c":193.52,"h":193.685,"l":193.23,"n":695,"o":193.65,"t":"2026-10-07T15:30:00Z","v":25941,"vw":193.535091},{"c":192.72,"h":193.73,"l":192.31,"n":647,"o":193.52,"t":"2026-10-07T15:45:00Z","v":38383,"vw":193.301296},{"c":193.11,"h":193.3,"l":192.695,"n":502,"o":192.695,"t":"2026-10-07T16:00:00Z","v":22826,"vw":193.060672},{"c":193.47,"h":193.645,"l":192.806,"n":801,"o":193.11,"t":"2026-10-07T16:15:00Z","v":46269,"vw":193.104102},{"c":194.775,"h":194.94,"l":193.305,"n":690,"o":193.36,"t":"2026-10-07T16:30:00Z","v":43122,"vw":193.783069},{"c":194.97,"h":195.16,"l":194.77,"n":370,"o":194.77,"t":"2026-10-07T16:45:00Z","v":7591,"vw":194.940271},{"c":195.9,"h":196.02,"l":194.935,"n":413,"o":194.935,"t":"2026-10-07T17:00:00Z","v":9914,"vw":195.554239},{"c":196.47,"h":196.74,"l":195.99,"n":421,"o":196.03,"t":"2026-10-07T17:15:00Z","v":10199,"vw":196.330789},{"c":195.96,"h":196.87,"l":195.96,"n":532,"o":196.46,"t":"2026-10-07T17:30:00Z","v":17192,"vw":196.436849},{"c":196.53,"h":196.53,"l":195.76,"n":380,"o":195.76,"t":"2026-10-07T17:45:00Z","v":12953,"vw":196.290687},{"c":195.11,"h":196.49,"l":195.05,"n":523,"o":196.36,"t":"2026-10-07T18:00:00Z","v":27060,"vw":195.918361},{"c":194.36,"h":195.13,"l":194.23,"n":434,"o":194.92,"t":"2026-10-07T18:15:00Z","v":13382,"vw":194.615668},{"c":194.85,"h":194.85,"l":194.3624,"n":627,"o":194.54,"t":"2026-10-07T18:30:00Z","v":16379,"vw":194.588952},{"c":194.73,"h":194.97,"l":194.72,"n":689,"o":194.89,"t":"2026-10-07T18:45:00Z","v":14497,"vw":194.835511},{"c":194.71,"h":194.82,"l":194.41,"n":665,"o":194.735,"t":"2026-10-07T19:00:00Z","v":15889,"vw":194.664645},{"c":194.26,"h":194.7,"l":194.12,"n":654,"o":194.7,"t":"2026-10-07T19:15:00Z","v":16835,"vw":194.331601},{"c":193.75,"h":194.3,"l":193.68,"n":990,"o":194.3,"t":"2026-10-07T19:30:00Z","v":26263,"vw":193.879475},{"c":194.3,"h":194.46,"l":193.62,"n":3107,"o":193.76,"t":"2026-10-07T19:45:00Z","v":100145,"vw":194.164283},{"c":194.22,"h":194.29,"l":194.22,"n":33,"o":194.29,"t":"2026-10-07T20:00:00Z","v":107574,"vw":194.220229},{"c":194.01,"h":194.23,"l":193.81,"n":29,"o":194.23,"t":"2026-10-08T08:00:00Z","v":1837,"vw":194.136133},{"c":194.48,"h":195.01,"l":193.5,"n":88,"o":193.5,"t":"2026-10-08T08:30:00Z","v":2389,"vw":194.14404},{"c":194,"h":194,"l":193.99,"n":5,"o":193.99,"t":"2026-10-08T09:45:00Z","v":501,"vw":193.993988},{"c":194.27,"h":194.27,"l":193.73,"n":59,"o":194.23,"t":"2026-10-08T13:30:00Z","v":3378,"vw":194.212197},{"c":194.71,"h":194.71,"l":194.005,"n":392,"o":194.42,"t":"2026-10-08T13:45:00Z","v":14024,"vw":194.412196},{"c":194.83,"h":195.13,"l":194.495,"n":526,"o":194.495,"t":"2026-10-08T14:00:00Z","v":26482,"vw":194.815782},{"c":195,"h":195.2,"l":194.67,"n":365,"o":194.76,"t":"2026-10-08T14:15:00Z","v":16095,"vw":194.968188},{"c":195.025,"h":195.445,"l":194.72,"n":365,"o":195.23,"t":"2026-10-08T14:30:00Z","v":29003,"vw":195.122511},{"c":194.885,"h":195.25,"l":194.7,"n":209,"o":195.03,"t":"2026-10-08T14:45:00Z","v":5288,"vw":194.996552},{"c":194.7,"h":195.07,"l":194.7,"n":534,"o":194.71,"t":"2026-10-08T15:00:00Z","v":21083,"vw":194.740849},{"c":195.445,"h":195.445,"l":194.7,"n":458,"o":194.7,"t":"2026-10-08T15:15:00Z","v":13926,"vw":194.939904},{"c":195.96,"h":196.21,"l":195.84,"n":298,"o":195.84,"t":"2026-10-08T15:30:00Z","v":6031,"vw":196.00502},{"c":195.495,"h":196.135,"l":195.08,"n":528,"o":195.92,"t":"2026-10-08T15:45:00Z","v":15230,"vw":195.450983},{"c":196.13,"h":196.13,"l":195.495,"n":99,"o":195.495,"t":"2026-10-08T16:00:00Z","v":1801,"vw":195.810555},{"c":196.13,"h":197.17,"l":196.13,"n":256,"o":196.325,"t":"2026-10-08T16:15:00Z","v":5930,"vw":196.566983},{"c":196.73,"h":196.905,"l":196.245,"n":530,"o":196.26,"t":"2026-10-08T16:30:00Z","v":21532,"vw":196.572124},{"c":197.61,"h":197.61,"l":196.65,"n":406,"o":196.765,"t":"2026-10-08T16:45:00Z","v":11155,"vw":197.196194},{"c":197.295,"h":197.435,"l":197.0771,"n":212,"o":197.42,"t":"2026-10-08T17:00:00Z","v":6235,"vw":197.249718},{"c":197.45,"h":197.45,"l":197.05,"n":253,"o":197.09,"t":"2026-10-08T17:15:00Z","v":5002,"vw":197.183325},{"c":197.695,"h":197.86,"l":197.325,"n":276,"o":197.325,"t":"2026-10-08T17:30:00Z","v":4790,"vw":197.653354},{"c":196.93,"h":197.85,"l":196.875,"n":663,"o":197.85,"t":"2026-10-08T17:45:00Z","v":16011,"vw":197.199836},{"c":196.67,"h":196.82,"l":196.5,"n":263,"o":196.79,"t":"2026-10-08T18:00:00Z","v":5530,"vw":196.697367},{"c":196.49,"h":196.8567,"l":196.48,"n":428,"o":196.53,"t":"2026-10-08T18:15:00Z","v":22719,"vw":196.688293},{"c":196.71,"h":196.87,"l":196.645,"n":544,"o":196.65,"t":"2026-10-08T18:30:00Z","v":13631,"vw":196.707625},{"c":197.16,"h":197.16,"l":196.49,"n":397,"o":196.75,"t":"2026-10-08T18:45:00Z","v":13664,"vw":196.733741},{"c":198,"h":198,"l":197.165,"n":255,"o":197.165,"t":"2026-10-08T19:00:00Z","v":5845,"vw":197.493301},{"c":197.6,"h":197.925,"l":197.57,"n":440,"o":197.9175,"t":"2026-10-08T19:15:00Z","v":12219,"vw":197.69267},{"c":198.32,"h":198.49,"l":197.62,"n":889,"o":197.62,"t":"2026-10-08T19:30:00Z","v":21192,"vw":197.840852},{"c":198.04,"h":198.335,"l":197.64,"n":2230,"o":198.335,"t":"2026-10-08T19:45:00Z","v":64014,"vw":198.071392},{"c":198.05,"h":198.053,"l":198.05,"n":44,"o":198.053,"t":"2026-10-08T20:00:00Z","v":67235,"vw":198.050005},{"c":198,"h":198.05,"l":198,"n":34,"o":198.05,"t":"2026-10-09T08:15:00Z","v":1774,"vw":198.042052},{"c":198.64,"h":198.64,"l":197.93,"n":106,"o":197.99,"t":"2026-10-09T13:30:00Z","v":7016,"vw":198.154782},{"c":198.115,"h":198.6,"l":198.115,"n":187,"o":198.6,"t":"2026-10-09T13:45:00Z","v":3477,"vw":198.458099},{"c":197.56,"h":198.7,"l":197.5,"n":341,"o":197.78,"t":"2026-10-09T14:00:00Z","v":21900,"vw":197.620666},{"c":198.18,"h":198.46,"l":197.64,"n":371,"o":197.735,"t":"2026-10-09T14:15:00Z","v":10968,"vw":198.102859},{"c":198.2,"h":198.32,"l":198.07,"n":82,"o":198.235,"t":"2026-10-09T14:30:00Z","v":4220,"vw":198.221081},{"c":198.18,"h":198.54,"l":198.08,"n":258,"o":198.39,"t":"2026-10-09T14:45:00Z","v":8071,"vw":198.282406},{"c":197.82,"h":198.27,"l":197.82,"n":224,"o":198.18,"t":"2026-10-09T15:00:00Z","v":8130,"vw":197.972023},{"c":197.21,"h":197.745,"l":196.98,"n":547,"o":197.745,"t":"2026-10-09T15:15:00Z","v":26461,"vw":197.439998},{"c":197.775,"h":197.775,"l":197.34,"n":156,"o":197.42,"t":"2026-10-09T15:30:00Z","v":3576,"vw":197.528184},{"c":198.04,"h":198.04,"l":197.56,"n":300,"o":197.775,"t":"2026-10-09T15:45:00Z","v":11067,"vw":197.760618},{"c":198.16,"h":198.23,"l":197.98,"n":113,"o":198.225,"t":"2026-10-09T16:00:00Z","v":4495,"vw":198.200564},{"c":197.75,"h":198.07,"l":197.75,"n":164,"o":198.07,"t":"2026-10-09T16:15:00Z","v":5430,"vw":197.864903},{"c":197.5475,"h":198.1091,"l":197.53,"n":215,"o":198.1091,"t":"2026-10-09T16:30:00Z","v":7553,"vw":197.783306},{"c":197.52,"h":197.82,"l":197.51,"n":168,"o":197.575,"t":"2026-10-09T16:45:00Z","v":2804,"vw":197.639641},{"c":197.08,"h":197.36,"l":197.08,"n":127,"o":197.33,"t":"2026-10-09T17:00:00Z","v":3142,"vw":197.266857},{"c":197.07,"h":197.34,"l":197.07,"n":293,"o":197.135,"t":"2026-10-09T17:15:00Z","v":5589,"vw":197.2406},{"c":197.08,"h":197.17,"l":197.08,"n":31,"o":197.17,"t":"2026-10-09T17:30:00Z","v":470,"vw":197.119823},{"c":197.38,"h":197.38,"l":197,"n":180,"o":197.18,"t":"2026-10-09T17:45:00Z","v":3816,"vw":197.119726},{"c":197.675,"h":197.675,"l":197.05,"n":137,"o":197.1,"t":"2026-10-09T18:00:00Z","v":4231,"vw":197.321497},{"c":197.46,"h":197.67,"l":197.37,"n":133,"o":197.65,"t":"2026-10-09T18:15:00Z","v":4227,"vw":197.472913},{"c":197.49,"h":197.58,"l":197.25,"n":117,"o":197.525,"t":"2026-10-09T18:30:00Z","v":3988,"vw":197.390662},{"c":197.81,"h":197.875,"l":197.24,"n":331,"o":197.5,"t":"2026-10-09T18:45:00Z","v":9176,"vw":197.474151},{"c":197.6,"h":197.81,"l":197.42,"n":260,"o":197.81,"t":"2026-10-09T19:00:00Z","v":4138,"vw":197.543696},{"c":197.44,"h":197.705,"l":197.42,"n":258,"o":197.59,"t":"2026-10-09T19:15:00Z","v":8009,"vw":197.519808},{"c":197.06,"h":197.44,"l":197.02,"n":520,"o":197.44,"t":"2026-10-09T19:30:00Z","v":12234,"vw":197.15841},{"c":196.17,"h":197.32,"l":196,"n":2597,"o":197.04,"t":"2026-10-09T19:45:00Z","v":101542,"vw":196.502379},{"c":196.16,"h":196.41,"l":196.16,"n":17,"o":196.37,"t":"2026-10-09T20:00:00Z","v":90704,"vw":196.160775},{"c":196.245,"h":196.865,"l":196.12,"n":87,"o":196.12,"t":"2026-10-12T13:30:00Z","v":6213,"vw":196.496233},{"c":196.225,"h":197.1375,"l":196.225,"n":129,"o":197.1375,"t":"2026-10-12T13:45:00Z","v":2404,"vw":196.606722},{"c":195.8075,"h":196.225,"l":195.19,"n":375,"o":196.225,"t":"2026-10-12T14:00:00Z","v":14777,"vw":195.91844},{"c":195.59,"h":196.5,"l":195.59,"n":146,"o":195.96,"t":"2026-10-12T14:15:00Z","v":3944,"vw":196.014258},{"c":195.32,"h":195.87,"l":195.32,"n":65,"o":195.64,"t":"2026-10-12T14:30:00Z","v":1436,"vw":195.565625},{"c":195.105,"h":195.46,"l":195.02,"n":232,"o":195.33,"t":"2026-10-12T14:45:00Z","v":5684,"vw":195.250316},{"c":195.14,"h":195.38,"l":194.68,"n":371,"o":194.76,"t":"2026-10-12T15:00:00Z","v":15361,"vw":194.997494},{"c":194.95,"h":195.205,"l":194.95,"n":92,"o":195.13,"t":"2026-10-12T15:15:00Z","v":2183,"vw":195.056678},{"c":194.69,"h":194.69,"l":194.69,"n":17,"o":194.69,"t":"2026-10-12T15:30:00Z","v":280,"vw":194.69},{"c":194.73,"h":194.73,"l":194.73,"n":10,"o":194.73,"t":"2026-10-12T15:45:00Z","v":182,"vw":194.73},{"c":194.625,"h":194.8366,"l":194.57,"n":131,"o":194.8366,"t":"2026-10-12T16:00:00Z","v":4342,"vw":194.685534},{"c":194.21,"h":194.815,"l":194.21,"n":241,"o":194.56,"t":"2026-10-12T16:15:00Z","v":6283,"vw":194.529435},{"c":194.45,"h":194.55,"l":194.395,"n":160,"o":194.45,"t":"2026-10-12T16:30:00Z","v":3444,"vw":194.4715},{"c":194.34,"h":194.645,"l":194.34,"n":155,"o":194.51,"t":"2026-10-12T16:45:00Z","v":3855,"vw":194.494515},{"c":194.61,"h":194.61,"l":194.34,"n":94,"o":194.34,"t":"2026-10-12T17:00:00Z","v":1639,"vw":194.430366},{"c":194.79,"h":194.97,"l":194.38,"n":347,"o":194.61,"t":"2026-10-12T17:15:00Z","v":15437,"vw":194.707656},{"c":194.68,"h":194.79,"l":194.68,"n":105,"o":194.79,"t":"2026-10-12T17:30:00Z","v":2934,"vw":194.710408},{"c":194.89,"h":195,"l":194.685,"n":194,"o":194.685,"t":"2026-10-12T17:45:00Z","v":4080,"vw":194.865008},{"c":194.29,"h":194.8,"l":194.29,"n":328,"o":194.8,"t":"2026-10-12T18:00:00Z","v":10447,"vw":194.599412},{"c":194.08,"h":194.425,"l":193.81,"n":591,"o":194.26,"t":"2026-10-12T18:15:00Z","v":22622,"vw":194.183974},{"c":193.865,"h":193.97,"l":193.68,"n":200,"o":193.97,"t":"2026-10-12T18:30:00Z","v":5423,"vw":193.852579},{"c":192.39,"h":193.87,"l":192.39,"n":485,"o":193.8,"t":"2026-10-12T18:45:00Z","v":15068,"vw":193.123144},{"c":192.95,"h":193.15,"l":192.655,"n":334,"o":192.68,"t":"2026-10-12T19:00:00Z","v":7028,"vw":192.983015},{"c":193.035,"h":193.19,"l":192.71,"n":626,"o":193.16,"t":"2026-10-12T19:15:00Z","v":17626,"vw":192.956779},{"c":194.775,"h":194.94,"l":193.1425,"n":1470,"o":193.1425,"t":"2026-10-12T19:30:00Z","v":64990,"vw":194.401531},{"c":194.73,"h":196.07,"l":194.3,"n":4703,"o":194.89,"t":"2026-10-12T19:45:00Z","v":205203,"vw":195.027676},{"c":194.67,"h":194.9,"l":194.67,"n":41,"o":194.9,"t":"2026-10-12T20:00:00Z","v":86516,"vw":194.673017},{"c":194.91,"h":194.91,"l":194.91,"n":25,"o":194.91,"t":"2026-10-13T13:00:00Z","v":402,"vw":194.91},{"c":195.12,"h":196.005,"l":194.52,"n":121,"o":195,"t":"2026-10-13T13:30:00Z","v":3333,"vw":194.997485},{"c":194.99,"h":195.25,"l":194.66,"n":44,"o":194.67,"t":"2026-10-13T13:45:00Z","v":2966,"vw":194.740192},{"c":194.03,"h":194.29,"l":193.78,"n":235,"o":194,"t":"2026-10-13T14:00:00Z","v":10369,"vw":193.960478},{"c":193.94,"h":194.31,"l":193.25,"n":485,"o":194.15,"t":"2026-10-13T14:15:00Z","v":31848,"vw":193.900888},{"c":193.73,"h":194.295,"l":193.73,"n":237,"o":193.9775,"t":"2026-10-13T14:30:00Z","v":14081,"vw":194.065206},{"c":193.565,"h":193.805,"l":193.29,"n":221,"o":193.56,"t":"2026-10-13T14:45:00Z","v":6089,"vw":193.491622},{"c":192.92,"h":193.45,"l":192.92,"n":195,"o":193.39,"t":"2026-10-13T15:00:00Z","v":4277,"vw":193.208333},{"c":193.22,"h":193.22,"l":192.825,"n":307,"o":193,"t":"2026-10-13T15:15:00Z","v":9138,"vw":193.018333},{"c":192.58,"h":193.24,"l":192.58,"n":235,"o":192.97,"t":"2026-10-13T15:30:00Z","v":6472,"vw":192.94604},{"c":192.745,"h":192.745,"l":192.25,"n":242,"o":192.595,"t":"2026-10-13T15:45:00Z","v":8597,"vw":192.511562},{"c":192.52,"h":192.8,"l":192.52,"n":55,"o":192.8,"t":"2026-10-13T16:00:00Z","v":1126,"vw":192.612643},{"c":192.8,"h":192.87,"l":192.54,"n":220,"o":192.73,"t":"2026-10-13T16:15:00Z","v":8148,"vw":192.772371},{"c":192.94,"h":192.965,"l":192.73,"n":180,"o":192.73,"t":"2026-10-13T16:30:00Z","v":3837,"vw":192.896818},{"c":193.43,"h":193.43,"l":193.005,"n":153,"o":193.01,"t":"2026-10-13T16:45:00Z","v":3726,"vw":193.187},{"c":193.16,"h":193.32,"l":193,"n":216,"o":193.32,"t":"2026-10-13T17:00:00Z","v":8323,"vw":193.181944},{"c":193,"h":193.08,"l":192.78,"n":262,"o":193.04,"t":"2026-10-13T17:15:00Z","v":7275,"vw":192.966754},{"c":193.17,"h":193.23,"l":193.015,"n":130,"o":193.11,"t":"2026-10-13T17:30:00Z","v":3841,"vw":193.108141},{"c":193.0419,"h":193.07,"l":192.79,"n":170,"o":192.93,"t":"2026-10-13T17:45:00Z","v":5272,"vw":192.930591},{"c":193.74,"h":193.79,"l":192.93,"n":332,"o":192.93,"t":"2026-10-13T18:00:00Z","v":7944,"vw":193.475789},{"c":194.09,"h":194.09,"l":193.51,"n":171,"o":193.58,"t":"2026-10-13T18:15:00Z","v":3477,"vw":193.710778},{"c":194.3,"h":194.5,"l":194.04,"n":477,"o":194.08,"t":"2026-10-13T18:30:00Z","v":15535,"vw":194.254076},{"c":194.89,"h":194.89,"l":194.325,"n":315,"o":194.39,"t":"2026-10-13T18:45:00Z","v":7976,"vw":194.577684},{"c":194.84,"h":194.97,"l":194.61,"n":342,"o":194.8,"t":"2026-10-13T19:00:00Z","v":8951,"vw":194.758698},{"c":195.1,"h":195.25,"l":194.57,"n":411,"o":194.81,"t":"2026-10-13T19:15:00Z","v":11079,"vw":194.853603},{"c":195.71,"h":195.71,"l":194.79,"n":676,"o":195.015,"t":"2026-10-13T19:30:00Z","v":21098,"vw":195.08843},{"c":195.665,"h":196.14,"l":195.54,"n":1913,"o":195.88,"t":"2026-10-13T19:45:00Z","v":56957,"vw":195.812368},{"c":195.67,"h":195.67,"l":195.67,"n":26,"o":195.67,"t":"2026-10-13T20:00:00Z","v":126394,"vw":195.67},{"c":195.67,"h":195.67,"l":195.67,"n":1,"o":195.67,"t":"2026-10-13T20:30:00Z","v":572,"vw":195.67},{"c":196.14,"h":196.5,"l":196.14,"n":81,"o":196.36,"t":"2026-10-13T23:45:00Z","v":11470,"vw":196.2584},{"c":195.66,"h":195.66,"l":195.66,"n":26,"o":195.66,"t":"2026-10-14T08:00:00Z","v":888,"vw":195.66},{"c":195.51,"h":195.51,"l":195.51,"n":18,"o":195.51,"t":"2026-10-14T08:15:00Z","v":522,"vw":195.51},{"c":196.22,"h":196.22,"l":196.22,"n":3,"o":196.22,"t":"2026-10-14T11:45:00Z","v":127,"vw":196.22},{"c":196.1,"h":196.1,"l":196.1,"n":2,"o":196.1,"t":"2026-10-14T12:00:00Z","v":106,"vw":196.1},{"c":195.15,"h":195.15,"l":195.15,"n":8,"o":195.15,"t":"2026-10-14T12:30:00Z","v":629,"vw":195.15},{"c":194.95,"h":194.95,"l":194.95,"n":9,"o":194.95,"t":"2026-10-14T12:45:00Z","v":550,"vw":194.95},{"c":195.345,"h":196.32,"l":193.79,"n":58,"o":194.92,"t":"2026-10-14T13:30:00Z","v":8216,"vw":195.138603},{"c":195.56,"h":195.67,"l":195.01,"n":234,"o":195.345,"t":"2026-10-14T13:45:00Z","v":12576,"vw":195.400432},{"c":195.1,"h":195.6,"l":194.77,"n":136,"o":195.27,"t":"2026-10-14T14:00:00Z","v":10205,"vw":195.006581},{"c":195.46,"h":195.7,"l":195.25,"n":52,"o":195.25,"t":"2026-10-14T14:15:00Z","v":1025,"vw":195.502874},{"c":195.29,"h":195.58,"l":194.99,"n":241,"o":195.42,"t":"2026-10-14T14:30:00Z","v":6468,"vw":195.291172},{"c":195.48,"h":195.48,"l":194.99,"n":130,"o":195.08,"t":"2026-10-14T14:45:00Z","v":4041,"vw":195.2004},{"c":194.94,"h":195.54,"l":194.91,"n":330,"o":195.41,"t":"2026-10-14T15:00:00Z","v":9283,"vw":195.263661},{"c":194.97,"h":195.2,"l":194.76,"n":397,"o":194.81,"t":"2026-10-14T15:15:00Z","v":15201,"vw":194.975819},{"c":195.08,"h":195.19,"l":194.46,"n":291,"o":194.975,"t":"2026-10-14T15:30:00Z","v":18235,"vw":194.920489},{"c":195.0325,"h":195.1475,"l":195.03,"n":92,"o":195.03,"t":"2026-10-14T15:45:00Z","v":8838,"vw":195.129935},{"c":194.7,"h":195.0875,"l":194.69,"n":248,"o":195.025,"t":"2026-10-14T16:00:00Z","v":7991,"vw":194.903202},{"c":194.77,"h":194.92,"l":194.495,"n":256,"o":194.86,"t":"2026-10-14T16:15:00Z","v":6576,"vw":194.753867},{"c":194.8,"h":194.8,"l":194.63,"n":75,"o":194.75,"t":"2026-10-14T16:30:00Z","v":2771,"vw":194.695346},{"c":194.44,"h":194.8,"l":194.295,"n":331,"o":194.79,"t":"2026-10-14T16:45:00Z","v":8512,"vw":194.505832},{"c":194.81,"h":194.84,"l":194.61,"n":80,"o":194.61,"t":"2026-10-14T17:00:00Z","v":2768,"vw":194.709019},{"c":194.625,"h":194.81,"l":194.52,"n":115,"o":194.8,"t":"2026-10-14T17:15:00Z","v":2980,"vw":194.626849},{"c":194.74,"h":194.74,"l":194.55,"n":163,"o":194.615,"t":"2026-10-14T17:30:00Z","v":3919,"vw":194.593477},{"c":194.385,"h":194.85,"l":194.35,"n":143,"o":194.73,"t":"2026-10-14T17:45:00Z","v":3999,"vw":194.593177},{"c":194.5,"h":194.59,"l":194.2,"n":202,"o":194.5,"t":"2026-10-14T18:00:00Z","v":5245,"vw":194.466066},{"c":194.785,"h":194.785,"l":194.56,"n":95,"o":194.61,"t":"2026-10-14T18:15:00Z","v":1783,"vw":194.648125},{"c":194.83,"h":195.52,"l":194.83,"n":417,"o":194.97,"t":"2026-10-14T18:30:00Z","v":18628,"vw":195.235249},{"c":194.18,"h":194.982,"l":194.18,"n":419,"o":194.982,"t":"2026-10-14T18:45:00Z","v":56375,"vw":194.734241},{"c":194.31,"h":194.72,"l":194.25,"n":361,"o":194.72,"t":"2026-10-14T19:00:00Z","v":11410,"vw":194.421419},{"c":194.02,"h":194.59,"l":193.94,"n":572,"o":194.48,"t":"2026-10-14T19:15:00Z","v":25556,"vw":194.369958},{"c":194.315,"h":194.61,"l":193.875,"n":678,"o":194.02,"t":"2026-10-14T19:30:00Z","v":19851,"vw":194.223102},{"c":194.59,"h":194.88,"l":193.89,"n":1924,"o":194.41,"t":"2026-10-14T19:45:00Z","v":66804,"vw":194.443785},{"c":194.79,"h":194.79,"l":194.59,"n":32,"o":194.59,"t":"2026-10-14T20:00:00Z","v":68600,"vw":194.787286},{"c":194.79,"h":194.79,"l":194.79,"n":1,"o":194.79,"t":"2026-10-14T20:30:00Z","v":1160,"vw":194.79},{"c":195.11,"h":195.11,"l":194.79,"n":32,"o":194.79,"t":"2026-10-15T08:15:00Z","v":1079,"vw":194.836952},{"c":212,"h":216.23,"l":195.5,"n":111,"o":195.5,"t":"2026-10-15T10:45:00Z","v":9379,"vw":203.471835},{"c":211.3,"h":211.65,"l":211,"n":55,"o":211.65,"t":"2026-10-15T11:00:00Z","v":9316,"vw":211.200946},{"c":211.68,"h":211.8332,"l":211.3,"n":165,"o":211.3,"t":"2026-10-15T11:15:00Z","v":45497,"vw":211.550706},{"c":211.375,"h":211.67,"l":211.35,"n":65,"o":211.66,"t":"2026-10-15T11:30:00Z","v":65090,"vw":211.390762},{"c":211.44,"h":211.44,"l":211.35,"n":31,"o":211.4,"t":"2026-10-15T11:45:00Z","v":27325,"vw":211.360341},{"c":211.27,"h":211.4784,"l":211.23,"n":93,"o":211.35,"t":"2026-10-15T12:00:00Z","v":18704,"vw":211.375604},{"c":211.24,"h":211.35,"l":211.2,"n":90,"o":211.2,"t":"2026-10-15T12:15:00Z","v":52174,"vw":211.24976},{"c":211.1,"h":211.24,"l":211.1,"n":72,"o":211.22,"t":"2026-10-15T12:30:00Z","v":17596,"vw":211.221315},{"c":211.01,"h":211.2,"l":211,"n":113,"o":211.2,"t":"2026-10-15T12:45:00Z","v":19381,"vw":211.075932},{"c":211.01,"h":211.05,"l":211,"n":86,"o":211.05,"t":"2026-10-15T13:00:00Z","v":11696,"vw":211.004547},{"c":211,"h":211.25,"l":211,"n":296,"o":211.01,"t":"2026-10-15T13:15:00Z","v":121149,"vw":211.006684},{"c":211.29,"h":211.37,"l":210.51,"n":4729,"o":211,"t":"2026-10-15T13:30:00Z","v":501989,"vw":211.061158},{"c":211.26,"h":211.64,"l":211.08,"n":2880,"o":211.33,"t":"2026-10-15T13:45:00Z","v":291036,"vw":211.317972},{"c":211.13,"h":211.28,"l":211.1,"n":1705,"o":211.26,"t":"2026-10-15T14:00:00Z","v":129570,"vw":211.191243},{"c":211.195,"h":211.24,"l":211.1,"n":1457,"o":211.13,"t":"2026-10-15T14:15:00Z","v":76870,"vw":211.166844},{"c":211.12,"h":211.255,"l":211.1,"n":1404,"o":211.22,"t":"2026-10-15T14:30:00Z","v":68116,"vw":211.177718},{"c":211.15,"h":211.17,"l":211.09,"n":2509,"o":211.11,"t":"2026-10-15T14:45:00Z","v":173281,"vw":211.115426},{"c":211.15,"h":211.27,"l":211.12,"n":1330,"o":211.155,"t":"2026-10-15T15:00:00Z","v":68019,"vw":211.186099},{"c":211.17,"h":211.26,"l":211.14,"n":1163,"o":211.16,"t":"2026-10-15T15:15:00Z","v":85434,"vw":211.200733},{"c":211.195,"h":211.22,"l":211.14,"n":1711,"o":211.16,"t":"2026-10-15T15:30:00Z","v":106584,"vw":211.186451},{"c":211.35,"h":211.405,"l":211.2,"n":1410,"o":211.2,"t":"2026-10-15T15:45:00Z","v":69840,"vw":211.253392},{"c":211.38,"h":211.495,"l":211.32,"n":968,"o":211.35,"t":"2026-10-15T16:00:00Z","v":37526,"vw":211.416828},{"c":211.34,"h":211.4,"l":211.25,"n":1031,"o":211.365,"t":"2026-10-15T16:15:00Z","v":91764,"vw":211.311147},{"c":211.45,"h":211.51,"l":211.32,"n":809,"o":211.32,"t":"2026-10-15T16:30:00Z","v":30380,"vw":211.453976},{"c":211.42,"h":211.5,"l":211.4,"n":819,"o":211.47,"t":"2026-10-15T16:45:00Z","v":27534,"vw":211.461615},{"c":211.295,"h":211.4,"l":211.25,"n":875,"o":211.4,"t":"2026-10-15T17:00:00Z","v":31565,"vw":211.314897},{"c":211.5,"h":211.505,"l":211.2,"n":911,"o":211.27,"t":"2026-10-15T17:15:00Z","v":49526,"vw":211.353118},{"c":211.68,"h":211.695,"l":211.46,"n":943,"o":211.48,"t":"2026-10-15T17:30:00Z","v":54926,"vw":211.574482},{"c":211.645,"h":211.74,"l":211.56,"n":1178,"o":211.68,"t":"2026-10-15T17:45:00Z","v":62068,"vw":211.649751},{"c":211.65,"h":211.79,"l":211.6,"n":1054,"o":211.645,"t":"2026-10-15T18:00:00Z","v":54798,"vw":211.706051},{"c":211.95,"h":211.95,"l":211.4,"n":841,"o":211.655,"t":"2026-10-15T18:15:00Z","v":156355,"vw":211.455604},{"c":211.77,"h":212.04,"l":211.72,"n":855,"o":211.91,"t":"2026-10-15T18:30:00Z","v":42551,"vw":211.969891},{"c":211.75,"h":211.82,"l":211.65,"n":971,"o":211.77,"t":"2026-10-15T18:45:00Z","v":46170,"vw":211.737781},{"c":211.78,"h":211.95,"l":211.71,"n":960,"o":211.75,"t":"2026-10-15T19:00:00Z","v":43217,"vw":211.832},{"c":211.88,"h":211.99,"l":211.72,"n":1338,"o":211.755,"t":"2026-10-15T19:15:00Z","v":71137,"vw":211.789178},{"c":211.75,"h":211.95,"l":211.75,"n":1403,"o":211.885,"t":"2026-10-15T19:30:00Z","v":56233,"vw":211.861493},{"c":212.11,"h":212.19,"l":211.75,"n":4510,"o":211.76,"t":"2026-10-15T19:45:00Z","v":281674,"vw":212.017278},{"c":212,"h":212.1,"l":212,"n":34,"o":212.1,"t":"2026-10-15T20:00:00Z","v":127096,"vw":212.000177},{"c":212.59,"h":212.59,"l":212.59,"n":1,"o":212.59,"t":"2026-10-15T22:00:00Z","v":300,"vw":212.59},{"c":211.83,"h":211.83,"l":211.79,"n":10,"o":211.79,"t":"2026-10-16T13:15:00Z","v":573,"vw":211.805},{"c":212.69,"h":212.86,"l":211.87,"n":1025,"o":212.09,"t":"2026-10-16T13:30:00Z","v":57812,"vw":212.288342},{"c":212.64,"h":212.79,"l":212.42,"n":616,"o":212.69,"t":"2026-10-16T13:45:00Z","v":20412,"vw":212.600928},{"c":212.63,"h":213,"l":212.5,"n":711,"o":212.64,"t":"2026-10-16T14:00:00Z","v":55126,"vw":212.750526},{"c":212.82,"h":212.82,"l":212.59,"n":514,"o":212.66,"t":"2026-10-16T14:15:00Z","v":20272,"vw":212.706674},{"c":212.56,"h":212.83,"l":212.56,"n":677,"o":212.81,"t":"2026-10-16T14:30:00Z","v":23246,"vw":212.687488},{"c":212.615,"h":212.65,"l":212.42,"n":896,"o":212.53,"t":"2026-10-16T14:45:00Z","v":59002,"vw":212.518063},{"c":212.62,"h":212.7,"l":212.57,"n":811,"o":212.64,"t":"2026-10-16T15:00:00Z","v":26292,"vw":212.644177},{"c":212.6,"h":212.71,"l":212.46,"n":944,"o":212.635,"t":"2026-10-16T15:15:00Z","v":47047,"vw":212.544365},{"c":212.65,"h":212.76,"l":212.6,"n":708,"o":212.61,"t":"2026-10-16T15:30:00Z","v":26710,"vw":212.674362},{"c":212.52,"h":212.635,"l":212.475,"n":685,"o":212.63,"t":"2026-10-16T15:45:00Z","v":29094,"vw":212.553317},{"c":212.615,"h":212.65,"l":212.485,"n":670,"o":212.52,"t":"2026-10-16T16:00:00Z","v":22034,"vw":212.589282},{"c":212.54,"h":212.65,"l":212.51,"n":538,"o":212.65,"t":"2026-10-16T16:15:00Z","v":14169,"vw":212.573201},{"c":212.3375,"h":212.55,"l":212.245,"n":774,"o":212.52,"t":"2026-10-16T16:30:00Z","v":56795,"vw":212.474077},{"c":212.49,"h":212.52,"l":212.26,"n":470,"o":212.335,"t":"2026-10-16T16:45:00Z","v":12223,"vw":212.412162},{"c":212.42,"h":212.5,"l":212.325,"n":477,"o":212.49,"t":"2026-10-16T17:00:00Z","v":15761,"vw":212.419593},{"c":212.54,"h":212.61,"l":212.36,"n":529,"o":212.46,"t":"2026-10-16T17:15:00Z","v":18145,"vw":212.470707},{"c":212.455,"h":212.6,"l":212.4,"n":499,"o":212.565,"t":"2026-10-16T17:30:00Z","v":14368,"vw":212.482153},{"c":212.35,"h":212.455,"l":212.31,"n":468,"o":212.455,"t":"2026-10-16T17:45:00Z","v":18980,"vw":212.362138},{"c":212.47,"h":212.54,"l":212.31,"n":642,"o":212.34,"t":"2026-10-16T18:00:00Z","v":58744,"vw":212.477635},{"c":212.52,"h":212.72,"l":212.51,"n":795,"o":212.55,"t":"2026-10-16T18:15:00Z","v":36729,"vw":212.606253},{"c":212.41,"h":212.56,"l":212.38,"n":626,"o":212.52,"t":"2026-10-16T18:30:00Z","v":23706,"vw":212.489267},{"c":212.43,"h":212.51,"l":212.34,"n":367,"o":212.47,"t":"2026-10-16T18:45:00Z","v":10125,"vw":212.416043},{"c":212.33,"h":212.53,"l":212.2,"n":684,"o":212.44,"t":"2026-10-16T19:00:00Z","v":38669,"vw":212.365393},{"c":212.03,"h":212.34,"l":211.99,"n":909,"o":212.275,"t":"2026-10-16T19:15:00Z","v":30123,"vw":212.123231},{"c":212.17,"h":212.23,"l":212,"n":823,"o":212,"t":"2026-10-16T19:30:00Z","v":28777,"vw":212.119893},{"c":212.4,"h":212.52,"l":212.16,"n":3111,"o":212.17,"t":"2026-10-16T19:45:00Z","v":166522,"vw":212.373733},{"c":212.42,"h":212.42,"l":212.21,"n":38,"o":212.27,"t":"2026-10-16T20:00:00Z","v":146486,"vw":212.4196},{"c":212.44,"h":212.7,"l":212,"n":152,"o":212,"t":"2026-10-19T13:30:00Z","v":8854,"vw":212.201856},{"c":212.425,"h":212.65,"l":212.35,"n":210,"o":212.52,"t":"2026-10-19T13:45:00Z","v":7623,"vw":212.479865},{"c":212.66,"h":212.66,"l":212.3,"n":277,"o":212.4,"t":"2026-10-19T14:00:00Z","v":8939,"vw":212.398484},{"c":212.245,"h":212.71,"l":212.245,"n":437,"o":212.65,"t":"2026-10-19T14:15:00Z","v":18914,"vw":212.3601},{"c":211.85,"h":212.25,"l":211.74,"n":793,"o":212.245,"t":"2026-10-19T14:30:00Z","v":43956,"vw":212.00645},{"c":211.905,"h":211.97,"l":211.82,"n":299,"o":211.95,"t":"2026-10-19T14:45:00Z","v":8847,"vw":211.905861},{"c":211.94,"h":211.94,"l":211.84,"n":693,"o":211.92,"t":"2026-10-19T15:00:00Z","v":29188,"vw":211.896573},{"c":211.97,"h":212.02,"l":211.9,"n":727,"o":211.94,"t":"2026-10-19T15:15:00Z","v":31088,"vw":211.954474},{"c":212.015,"h":212.02,"l":211.9,"n":444,"o":212,"t":"2026-10-19T15:30:00Z","v":17866,"vw":211.976416},{"c":211.935,"h":212,"l":211.89,"n":437,"o":211.98,"t":"2026-10-19T15:45:00Z","v":9660,"vw":211.943176},{"c":211.94,"h":211.96,"l":211.82,"n":430,"o":211.935,"t":"2026-10-19T16:00:00Z","v":22018,"vw":211.911464},{"c":212,"h":212.005,"l":211.93,"n":458,"o":211.94,"t":"2026-10-19T16:15:00Z","v":17780,"vw":211.964602},{"c":212.035,"h":212.06,"l":211.905,"n":419,"o":212,"t":"2026-10-19T16:30:00Z","v":18118,"vw":211.973247},{"c":212,"h":212.15,"l":211.995,"n":352,"o":212.07,"t":"2026-10-19T16:45:00Z","v":12831,"vw":212.063645},{"c":212.035,"h":212.1,"l":211.99,"n":225,"o":212.0001,"t":"2026-10-19T17:00:00Z","v":9332,"vw":212.033805},{"c":212,"h":212.05,"l":211.98,"n":280,"o":212.03,"t":"2026-10-19T17:15:00Z","v":11238,"vw":212.004293},{"c":212,"h":212.12,"l":211.99,"n":420,"o":212,"t":"2026-10-19T17:30:00Z","v":18562,"vw":212.049148},{"c":212,"h":212.03,"l":211.97,"n":445,"o":212,"t":"2026-10-19T17:45:00Z","v":16305,"vw":212.003769},{"c":212.17,"h":212.17,"l":211.995,"n":332,"o":211.995,"t":"2026-10-19T18:00:00Z","v":8360,"vw":212.056111},{"c":212.205,"h":212.28,"l":212.115,"n":376,"o":212.125,"t":"2026-10-19T18:15:00Z","v":10950,"vw":212.178544},{"c":212.22,"h":212.27,"l":212.14,"n":404,"o":212.195,"t":"2026-10-19T18:30:00Z","v":14276,"vw":212.20383},{"c":212.105,"h":212.26,"l":211.99,"n":564,"o":212.155,"t":"2026-10-19T18:45:00Z","v":21759,"vw":212.136687},{"c":212.17,"h":212.23,"l":212.095,"n":453,"o":212.16,"t":"2026-10-19T19:00:00Z","v":15034,"vw":212.151558},{"c":212.165,"h":212.2,"l":212.11,"n":682,"o":212.145,"t":"2026-10-19T19:15:00Z","v":22883,"vw":212.152771},{"c":212.285,"h":212.33,"l":212.11,"n":966,"o":212.165,"t":"2026-10-19T19:30:00Z","v":31422,"vw":212.218408},{"c":211.91,"h":212.44,"l":211.75,"n":3226,"o":212.28,"t":"2026-10-19T19:45:00Z","v":155689,"vw":212.013698},{"c":212,"h":212,"l":212,"n":29,"o":212,"t":"2026-10-19T20:00:00Z","v":132074,"vw":212},{"c":212.2,"h":212.2,"l":212.2,"n":2,"o":212.2,"t":"2026-10-20T09:00:00Z","v":153,"vw":212.2},{"c":212.16,"h":212.23,"l":211.87,"n":74,"o":211.87,"t":"2026-10-20T13:30:00Z","v":3961,"vw":212.018397},{"c":212.5,"h":212.5,"l":212.17,"n":176,"o":212.42,"t":"2026-10-20T13:45:00Z","v":5491,"vw":212.335577},{"c":212.25,"h":212.5,"l":212.16,"n":220,"o":212.44,"t":"2026-10-20T14:00:00Z","v":8517,"vw":212.316165},{"c":212.43,"h":212.56,"l":212.245,"n":460,"o":212.25,"t":"2026-10-20T14:15:00Z","v":17715,"vw":212.464426},{"c":212.45,"h":212.54,"l":212.36,"n":454,"o":212.43,"t":"2026-10-20T14:30:00Z","v":17322,"vw":212.470081},{"c":212.4601,"h":212.605,"l":212.43,"n":532,"o":212.49,"t":"2026-10-20T14:45:00Z","v":18656,"vw":212.519085},{"c":212.4,"h":212.4983,"l":212.32,"n":353,"o":212.49,"t":"2026-10-20T15:00:00Z","v":12468,"vw":212.41921},{"c":212.345,"h":212.45,"l":212.33,"n":216,"o":212.415,"t":"2026-10-20T15:15:00Z","v":4528,"vw":212.404504},{"c":212.42,"h":212.42,"l":212.255,"n":205,"o":212.345,"t":"2026-10-20T15:30:00Z","v":8146,"vw":212.314945},{"c":212.34,"h":212.395,"l":212.29,"n":312,"o":212.345,"t":"2026-10-20T15:45:00Z","v":8197,"vw":212.360117},{"c":212.4,"h":212.5,"l":212.33,"n":376,"o":212.365,"t":"2026-10-20T16:00:00Z","v":17192,"vw":212.414179},{"c":212.41,"h":212.46,"l":212.37,"n":166,"o":212.405,"t":"2026-10-20T16:15:00Z","v":4688,"vw":212.40781},{"c":212.41,"h":212.51,"l":212.37,"n":330,"o":212.42,"t":"2026-10-20T16:30:00Z","v":10924,"vw":212.450909},{"c":212.35,"h":212.45,"l":212.31,"n":225,"o":212.418,"t":"2026-10-20T16:45:00Z","v":7345,"vw":212.382703},{"c":212.35,"h":212.355,"l":212.31,"n":111,"o":212.355,"t":"2026-10-20T17:00:00Z","v":2545,"vw":212.348655},{"c":212.348,"h":212.35,"l":212.29,"n":189,"o":212.35,"t":"2026-10-20T17:15:00Z","v":7562,"vw":212.317703},{"c":212.32,"h":212.35,"l":212.29,"n":164,"o":212.35,"t":"2026-10-20T17:30:00Z","v":4007,"vw":212.306755},{"c":212.23,"h":212.35,"l":212.23,"n":307,"o":212.3,"t":"2026-10-20T17:45:00Z","v":14929,"vw":212.316768},{"c":212.235,"h":212.255,"l":212.21,"n":395,"o":212.21,"t":"2026-10-20T18:00:00Z","v":10661,"vw":212.230578},{"c":212.18,"h":212.24,"l":212.16,"n":386,"o":212.24,"t":"2026-10-20T18:15:00Z","v":16316,"vw":212.194107},{"c":212.175,"h":212.22,"l":212.11,"n":428,"o":212.18,"t":"2026-10-20T18:30:00Z","v":18118,"vw":212.144955},{"c":212.16,"h":212.26,"l":212.14,"n":431,"o":212.23,"t":"2026-10-20T18:45:00Z","v":14677,"vw":212.222122},{"c":212.23,"h":212.23,"l":212.12,"n":431,"o":212.16,"t":"2026-10-20T19:00:00Z","v":14382,"vw":212.164327},{"c":212.28,"h":212.33,"l":212.21,"n":523,"o":212.24,"t":"2026-10-20T19:15:00Z","v":17085,"vw":212.252762},{"c":212.35,"h":212.35,"l":212.24,"n":649,"o":212.28,"t":"2026-10-20T19:30:00Z","v":19522,"vw":212.283354},{"c":212.25,"h":212.36,"l":212.04,"n":2418,"o":212.33,"t":"2026-10-20T19:45:00Z","v":132365,"vw":212.287298},{"c":212.25,"h":212.27,"l":212.25,"n":30,"o":212.27,"t":"2026-10-20T20:00:00Z","v":73362,"vw":212.250112},{"c":212.25,"h":212.25,"l":212.25,"n":1,"o":212.25,"t":"2026-10-20T20:15:00Z","v":11294,"vw":212.25},{"c":212.57,"h":212.61,"l":212.365,"n":141,"o":212.5,"t":"2026-10-21T13:30:00Z","v":7273,"vw":212.504589},{"c":212.475,"h":212.68,"l":212.46,"n":267,"o":212.57,"t":"2026-10-21T13:45:00Z","v":10471,"vw":212.557942},{"c":212.54,"h":212.58,"l":212.4,"n":593,"o":212.47,"t":"2026-10-21T14:00:00Z","v":22390,"vw":212.477222},{"c":212.34,"h":212.5,"l":212.34,"n":319,"o":212.451,"t":"2026-10-21T14:15:00Z","v":14006,"vw":212.46103},{"c":212.375,"h":212.405,"l":212.32,"n":240,"o":212.37,"t":"2026-10-21T14:30:00Z","v":9824,"vw":212.345089},{"c":212.28,"h":212.41,"l":212.25,"n":269,"o":212.41,"t":"2026-10-21T14:45:00Z","v":19076,"vw":212.290929},{"c":212.28,"h":212.32,"l":212.25,"n":284,"o":212.26,"t":"2026-10-21T15:00:00Z","v":10990,"vw":212.283216},{"c":212.33,"h":212.38,"l":212.28,"n":189,"o":212.285,"t":"2026-10-21T15:15:00Z","v":4749,"vw":212.328246},{"c":212.305,"h":212.38,"l":212.25,"n":132,"o":212.38,"t":"2026-10-21T15:30:00Z","v":4451,"vw":212.310632},{"c":212.3,"h":212.33,"l":212.27,"n":77,"o":212.27,"t":"2026-10-21T15:45:00Z","v":2383,"vw":212.309357},{"c":212.2775,"h":212.35,"l":212.27,"n":195,"o":212.33,"t":"2026-10-21T16:00:00Z","v":5524,"vw":212.293046},{"c":212.2,"h":212.275,"l":212.17,"n":447,"o":212.275,"t":"2026-10-21T16:15:00Z","v":28974,"vw":212.202397},{"c":212.22,"h":212.37,"l":212.18,"n":396,"o":212.205,"t":"2026-10-21T16:30:00Z","v":15278,"vw":212.241688},{"c":212.225,"h":212.23,"l":212.18,"n":305,"o":212.22,"t":"2026-10-21T16:45:00Z","v":8026,"vw":212.20242},{"c":212.24,"h":212.26,"l":212.21,"n":224,"o":212.22,"t":"2026-10-21T17:00:00Z","v":6251,"vw":212.231278},{"c":212.26,"h":212.345,"l":212.23,"n":219,"o":212.23,"t":"2026-10-21T17:15:00Z","v":6218,"vw":212.292375},{"c":212.21,"h":212.265,"l":212.205,"n":169,"o":212.25,"t":"2026-10-21T17:30:00Z","v":3892,"vw":212.231498},{"c":212.24,"h":212.31,"l":212.23,"n":177,"o":212.31,"t":"2026-10-21T17:45:00Z","v":4961,"vw":212.270806},{"c":212.26,"h":212.29,"l":212.24,"n":260,"o":212.26,"t":"2026-10-21T18:00:00Z","v":8420,"vw":212.264177},{"c":212.28,"h":212.28,"l":212.21,"n":182,"o":212.255,"t":"2026-10-21T18:15:00Z","v":5967,"vw":212.25036},{"c":212.23,"h":212.27,"l":212.195,"n":386,"o":212.255,"t":"2026-10-21T18:30:00Z","v":14649,"vw":212.228714},{"c":212.15,"h":212.28,"l":212.08,"n":567,"o":212.24,"t":"2026-10-21T18:45:00Z","v":23552,"vw":212.190644},{"c":212.27,"h":212.27,"l":212.095,"n":456,"o":212.15,"t":"2026-10-21T19:00:00Z","v":23064,"vw":212.22282},{"c":212.12,"h":212.265,"l":212.075,"n":585,"o":212.265,"t":"2026-10-21T19:15:00Z","v":33573,"vw":212.178565},{"c":212.02,"h":212.15,"l":212,"n":881,"o":212.1,"t":"2026-10-21T19:30:00Z","v":60695,"vw":212.049996},{"c":212.15,"h":212.15,"l":211.99,"n":1770,"o":212.03,"t":"2026-10-21T19:45:00Z","v":90729,"vw":212.033399},{"c":212.05,"h":212.14,"l":212.05,"n":31,"o":212.14,"t":"2026-10-21T20:00:00Z","v":63529,"vw":212.050537},{"c":212.32,"h":212.39,"l":212,"n":408,"o":212.18,"t":"2026-10-22T13:30:00Z","v":47527,"vw":212.247649},{"c":212.135,"h":212.34,"l":212.07,"n":506,"o":212.32,"t":"2026-10-22T13:45:00Z","v":33235,"vw":212.193808},{"c":211.945,"h":212.135,"l":211.89,"n":402,"o":212.12,"t":"2026-10-22T14:00:00Z","v":23765,"vw":212.010947},{"c":212.005,"h":212.09,"l":211.93,"n":466,"o":211.95,"t":"2026-10-22T14:15:00Z","v":11867,"vw":211.991024},{"c":211.98,"h":212.02,"l":211.87,"n":532,"o":212.005,"t":"2026-10-22T14:30:00Z","v":26498,"vw":211.967624},{"c":211.95,"h":212.03,"l":211.91,"n":472,"o":211.94,"t":"2026-10-22T14:45:00Z","v":17486,"vw":211.974002},{"c":212.015,"h":212.05,"l":211.905,"n":541,"o":211.98,"t":"2026-10-22T15:00:00Z","v":19495,"vw":211.979584},{"c":212.04,"h":212.11,"l":211.995,"n":617,"o":212.05,"t":"2026-10-22T15:15:00Z","v":24258,"vw":212.051523},{"c":212.08,"h":212.1517,"l":212.07,"n":331,"o":212.08,"t":"2026-10-22T15:30:00Z","v":11857,"vw":212.116489},{"c":212.14,"h":212.15,"l":212.1,"n":326,"o":212.12,"t":"2026-10-22T15:45:00Z","v":9228,"vw":212.128324},{"c":212.03,"h":212.155,"l":212.025,"n":291,"o":212.15,"t":"2026-10-22T16:00:00Z","v":9587,"vw":212.100072},{"c":212.075,"h":212.08,"l":212.04,"n":311,"o":212.04,"t":"2026-10-22T16:15:00Z","v":10672,"vw":212.057526},{"c":212.085,"h":212.11,"l":212.07,"n":359,"o":212.07,"t":"2026-10-22T16:30:00Z","v":11301,"vw":212.092588},{"c":212.12,"h":212.13,"l":212.085,"n":385,"o":212.09,"t":"2026-10-22T16:45:00Z","v":13008,"vw":212.10533},{"c":212.045,"h":212.115,"l":212.045,"n":229,"o":212.11,"t":"2026-10-22T17:00:00Z","v":6791,"vw":212.0873},{"c":212.095,"h":212.095,"l":212,"n":547,"o":212.06,"t":"2026-10-22T17:15:00Z","v":28219,"vw":212.04812},{"c":212.15,"h":212.18,"l":212.09,"n":481,"o":212.095,"t":"2026-10-22T17:30:00Z","v":23811,"vw":212.1464},{"c":212.11,"h":212.15,"l":212.095,"n":309,"o":212.15,"t":"2026-10-22T17:45:00Z","v":12304,"vw":212.116476},{"c":212.115,"h":212.15,"l":212.045,"n":345,"o":212.1,"t":"2026-10-22T18:00:00Z","v":12938,"vw":212.104511},{"c":212.14,"h":212.14,"l":212.1,"n":314,"o":212.1,"t":"2026-10-22T18:15:00Z","v":8439,"vw":212.125218},{"c":212.13,"h":212.17,"l":212.065,"n":494,"o":212.13,"t":"2026-10-22T18:30:00Z","v":22226,"vw":212.128289},{"c":212.105,"h":212.16,"l":212.085,"n":437,"o":212.14,"t":"2026-10-22T18:45:00Z","v":15277,"vw":212.12481},{"c":212.13,"h":212.15,"l":212.085,"n":480,"o":212.1,"t":"2026-10-22T19:00:00Z","v":15560,"vw":212.123949},{"c":212.13,"h":212.14,"l":212.07,"n":642,"o":212.13,"t":"2026-10-22T19:15:00Z","v":23052,"vw":212.106068},{"c":212.1,"h":212.15,"l":212.075,"n":860,"o":212.13,"t":"2026-10-22T19:30:00Z","v":31403,"vw":212.111149},{"c":212.15,"h":212.29,"l":212.091,"n":2237,"o":212.11,"t":"2026-10-22T19:45:00Z","v":97232,"vw":212.179986},{"c":212.11,"h":212.11,"l":212.11,"n":34,"o":212.11,"t":"2026-10-22T20:00:00Z","v":93153,"vw":212.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.75,"premium":3.510263852524228,"strike":209.8857369403894,"iv":0.07150374866172858,"gamma":0.0753162433161444,"theta":-0.0398097498862058,"vega":0.18979927178387446,"rho":0.11469075468590688,"breakevenPct":0.6062895633933435},{"delta":0.8,"premium":9.023456478735621,"strike":204.17258395985945,"iv":0.13169118174815725,"gamma":0.056128409123364226,"theta":-0.04029724419649579,"vega":0.15976286097759615,"rho":0.12110351668604527,"breakevenPct":0.512017556265649},{"delta":0.85,"premium":14.536649104947005,"strike":198.45943097932954,"iv":0.1918786148345858,"gamma":0.03694057493058409,"theta":-0.04078473850678577,"vega":0.1297264501713179,"rho":0.12751627868618365,"breakevenPct":0.4177455491379547},{"delta":0.9,"premium":20.049841731158395,"strike":192.7462779987996,"iv":0.2520660479210145,"gamma":0.017752740737803918,"theta":-0.041272232817075746,"vega":0.09969003936503962,"rho":0.13392904068632205,"breakevenPct":0.3234735420102602}],"put":[{"delta":0.1,"premium":1.075,"strike":187.0925934923226,"iv":0.3705952995995727,"gamma":0.00818171501161178,"theta":-0.06350762277123267,"vega":0.10443507373278778,"rho":-0.018731117210238263,"breakevenPct":12.301356139586716},{"delta":0.15,"premium":1.075,"strike":199.6704315485237,"iv":0.22603093400795798,"gamma":0.01736883432436493,"theta":-0.050254751058413476,"vega":0.13904699023330866,"rho":-0.02835118285368115,"breakevenPct":6.371490477335488},{"delta":0.2,"premium":1.667882821529259,"strike":201.58630855258664,"iv":0.21745891354554184,"gamma":0.018858761336254432,"theta":-0.048568202751493754,"vega":0.14381862578698953,"rho":-0.037378417409072745,"breakevenPct":5.747760251257658},{"delta":0.25,"premium":2.282467316838309,"strike":203.23068178418276,"iv":0.21255992144467187,"gamma":0.0200322957766675,"theta":-0.047258307881740784,"vega":0.1475765624018324,"rho":-0.04637929462683883,"breakevenPct":5.2622627564261695},{"delta":0.3,"premium":2.8970518121473585,"strike":204.87505501577888,"iv":0.20766092934380193,"gamma":0.021205830217080574,"theta":-0.045948413011987814,"vega":0.15133449901667528,"rho":-0.05538017184460493,"breakevenPct":4.776765261594682},{"delta":0.35,"premium":3.511636307456408,"strike":206.519428247375,"iv":0.20276193724293196,"gamma":0.02237936465749364,"theta":-0.044638518142234844,"vega":0.15509243563151814,"rho":-0.064381049062371,"breakevenPct":4.291267766763195},{"delta":0.4,"premium":4.1262208027654586,"strike":208.16380147897112,"iv":0.19786294514206199,"gamma":0.023552899097906716,"theta":-0.043328623272481874,"vega":0.158850372246361,"rho":-0.07338192628013711,"breakevenPct":3.805770271931707},{"delta":0.45,"premium":4.740805298074509,"strike":209.80817471056724,"iv":0.19296395304119202,"gamma":0.024726433538319787,"theta":-0.042018728402728904,"vega":0.1626083088612039,"rho":-0.0823828034979032,"breakevenPct":3.320272777100219},{"delta":0.5,"premium":5.355389793383559,"strike":211.45254794216336,"iv":0.18806496094032205,"gamma":0.025899967978732855,"theta":-0.040708833532975934,"vega":0.16636624547604675,"rho":-0.09138368071566928,"breakevenPct":2.8347752822687315},{"delta":0.55,"premium":5.969974288692609,"strike":213.09692117375948,"iv":0.1831659688394521,"gamma":0.02707350241914593,"theta":-0.039398938663222964,"vega":0.17012418209088964,"rho":-0.10038455793343538,"breakevenPct":2.3492777874372437},{"delta":0.6,"premium":6.584558784001659,"strike":214.7412944053556,"iv":0.17826697673858213,"gamma":0.028247036859558997,"theta":-0.03808904379347,"vega":0.1738821187057325,"rho":-0.10938543515120147,"breakevenPct":1.8637802926057567},{"delta":0.65,"premium":7.199143279310709,"strike":216.38566763695172,"iv":0.17336798463771216,"gamma":0.02942057129997207,"theta":-0.036779148923717024,"vega":0.17764005532057536,"rho":-0.11838631236896756,"breakevenPct":1.3782827977742684},{"delta":0.7,"premium":7.813727774619758,"strike":218.03004086854784,"iv":0.16846899253684222,"gamma":0.03059410574038514,"theta":-0.03546925405396406,"vega":0.18139799193541825,"rho":-0.12738718958673365,"breakevenPct":0.8927853029427819},{"delta":0.75,"premium":8.428312269928808,"strike":219.67441410014396,"iv":0.16357000043597225,"gamma":0.03176764018079821,"theta":-0.03415935918421109,"vega":0.1851559285502611,"rho":-0.13638806680449975,"breakevenPct":0.4072878081112936},{"delta":0.8,"premium":13.397252747252752,"strike":224.8962148962149,"iv":0.21312893772893776,"gamma":0.023774358974358964,"theta":-0.03933479853479854,"vega":0.16558070818070816,"rho":-0.14787320239798046,"breakevenPct":0.2880759280740488},{"delta":0.85,"premium":20.661989100817436,"strike":232.23433242506812,"iv":0.28483651226158035,"gamma":0.013948773841961854,"theta":-0.04611716621253406,"vega":0.13910463215258856,"rho":-0.16098744776866253,"breakevenPct":0.25348011680228294},{"delta":0.9,"premium":44.33333333333336,"strike":255.952380952381,"iv":0.483159523809524,"gamma":0.006088095238095234,"theta":-0.06157857142857141,"vega":0.10473571428571424,"rho":-0.1873153868568522,"breakevenPct":0.2314612139702988}]},"raw":{"call":[{"delta":0.75,"premium":3.510263852524228,"strike":209.8857369403894,"iv":0.07150374866172858,"gamma":0.0753162433161444,"theta":-0.0398097498862058,"vega":0.18979927178387446,"rho":0.11469075468590688,"breakevenPct":0.6062895633933435},{"delta":0.8,"premium":9.023456478735621,"strike":204.17258395985945,"iv":0.13169118174815725,"gamma":0.056128409123364226,"theta":-0.04029724419649579,"vega":0.15976286097759615,"rho":0.12110351668604527,"breakevenPct":0.512017556265649},{"delta":0.85,"premium":14.536649104947005,"strike":198.45943097932954,"iv":0.1918786148345858,"gamma":0.03694057493058409,"theta":-0.04078473850678577,"vega":0.1297264501713179,"rho":0.12751627868618365,"breakevenPct":0.4177455491379547},{"delta":0.9,"premium":20.049841731158395,"strike":192.7462779987996,"iv":0.2520660479210145,"gamma":0.017752740737803918,"theta":-0.041272232817075746,"vega":0.09969003936503962,"rho":0.13392904068632205,"breakevenPct":0.3234735420102602}],"put":[{"delta":0.1,"premium":1.075,"strike":187.0925934923226,"iv":0.3705952995995727,"gamma":0.00818171501161178,"theta":-0.06350762277123267,"vega":0.10443507373278778,"rho":-0.018731117210238263,"breakevenPct":12.301356139586716},{"delta":0.15,"premium":1.075,"strike":199.6704315485237,"iv":0.22603093400795798,"gamma":0.01736883432436493,"theta":-0.050254751058413476,"vega":0.13904699023330866,"rho":-0.02835118285368115,"breakevenPct":6.371490477335488},{"delta":0.2,"premium":1.667882821529259,"strike":201.58630855258664,"iv":0.21745891354554184,"gamma":0.018858761336254432,"theta":-0.048568202751493754,"vega":0.14381862578698953,"rho":-0.037378417409072745,"breakevenPct":5.747760251257658},{"delta":0.25,"premium":2.282467316838309,"strike":203.23068178418276,"iv":0.21255992144467187,"gamma":0.0200322957766675,"theta":-0.047258307881740784,"vega":0.1475765624018324,"rho":-0.04637929462683883,"breakevenPct":5.2622627564261695},{"delta":0.3,"premium":2.8970518121473585,"strike":204.87505501577888,"iv":0.20766092934380193,"gamma":0.021205830217080574,"theta":-0.045948413011987814,"vega":0.15133449901667528,"rho":-0.05538017184460493,"breakevenPct":4.776765261594682},{"delta":0.35,"premium":3.511636307456408,"strike":206.519428247375,"iv":0.20276193724293196,"gamma":0.02237936465749364,"theta":-0.044638518142234844,"vega":0.15509243563151814,"rho":-0.064381049062371,"breakevenPct":4.291267766763195},{"delta":0.4,"premium":4.1262208027654586,"strike":208.16380147897112,"iv":0.19786294514206199,"gamma":0.023552899097906716,"theta":-0.043328623272481874,"vega":0.158850372246361,"rho":-0.07338192628013711,"breakevenPct":3.805770271931707},{"delta":0.45,"premium":4.740805298074509,"strike":209.80817471056724,"iv":0.19296395304119202,"gamma":0.024726433538319787,"theta":-0.042018728402728904,"vega":0.1626083088612039,"rho":-0.0823828034979032,"breakevenPct":3.320272777100219},{"delta":0.5,"premium":5.355389793383559,"strike":211.45254794216336,"iv":0.18806496094032205,"gamma":0.025899967978732855,"theta":-0.040708833532975934,"vega":0.16636624547604675,"rho":-0.09138368071566928,"breakevenPct":2.8347752822687315},{"delta":0.55,"premium":5.969974288692609,"strike":213.09692117375948,"iv":0.1831659688394521,"gamma":0.02707350241914593,"theta":-0.039398938663222964,"vega":0.17012418209088964,"rho":-0.10038455793343538,"breakevenPct":2.3492777874372437},{"delta":0.6,"premium":6.584558784001659,"strike":214.7412944053556,"iv":0.17826697673858213,"gamma":0.028247036859558997,"theta":-0.03808904379347,"vega":0.1738821187057325,"rho":-0.10938543515120147,"breakevenPct":1.8637802926057567},{"delta":0.65,"premium":7.199143279310709,"strike":216.38566763695172,"iv":0.17336798463771216,"gamma":0.02942057129997207,"theta":-0.036779148923717024,"vega":0.17764005532057536,"rho":-0.11838631236896756,"breakevenPct":1.3782827977742684},{"delta":0.7,"premium":7.813727774619758,"strike":218.03004086854784,"iv":0.16846899253684222,"gamma":0.03059410574038514,"theta":-0.03546925405396406,"vega":0.18139799193541825,"rho":-0.12738718958673365,"breakevenPct":0.8927853029427819},{"delta":0.75,"premium":8.428312269928808,"strike":219.67441410014396,"iv":0.16357000043597225,"gamma":0.03176764018079821,"theta":-0.03415935918421109,"vega":0.1851559285502611,"rho":-0.13638806680449975,"breakevenPct":0.4072878081112936},{"delta":0.8,"premium":13.397252747252752,"strike":224.8962148962149,"iv":0.21312893772893776,"gamma":0.023774358974358964,"theta":-0.03933479853479854,"vega":0.16558070818070816,"rho":-0.14787320239798046,"breakevenPct":0.2880759280740488},{"delta":0.85,"premium":20.661989100817436,"strike":232.23433242506812,"iv":0.28483651226158035,"gamma":0.013948773841961854,"theta":-0.04611716621253406,"vega":0.13910463215258856,"rho":-0.16098744776866253,"breakevenPct":0.25348011680228294},{"delta":0.9,"premium":44.33333333333336,"strike":255.952380952381,"iv":0.483159523809524,"gamma":0.006088095238095234,"theta":-0.06157857142857141,"vega":0.10473571428571424,"rho":-0.1873153868568522,"breakevenPct":0.2314612139702988}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}