{"symbol":"SANM","url":"https://intraalpha.com/companies/SANM","capturedAt":"2026-10-22T23:00:54.041Z","state":"ready","quote":{"symbol":"SANM","last_price":154.75,"prev_close":172.07,"regular_close":154.47,"change":-17.32,"change_pct":-10.0657,"regular_change":-17.6,"regular_change_pct":-10.2284,"extended_change":0.28,"extended_change_pct":0.1813,"bid":153.9,"ask":160.62,"bid_size":400,"ask_size":100,"volume":1236937,"vwap":155.60448,"open":164.32,"high":166.9065,"low":153.115,"close":154.47,"trade_count":27523,"last_trade_at":"2026-10-22T21:57:30.035971553Z","last_quote_at":"2026-10-22T22:54:49.094995888Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SANM","fetched_at":"2026-10-22T23:00:52.882502+00:00","name":"Sanmina Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Sanmina Corporation offers integrated solutions for manufacturing, components, products and repair, logistics and after-sales services globally. The company is headquartered in San Jose, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":9222497000,"ebitda":865330000,"pe_ratio":30.35,"peg_ratio":0.739,"book_value":47.76,"dividend_per_share":null,"dividend_yield":null,"eps":5.67,"revenue_ttm":12763372000,"gross_profit_ttm":1150615000,"profit_margin":0.0241,"operating_margin_ttm":0.0704,"return_on_assets_ttm":0.0586,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":0.683,"quarterly_revenue_growth":0.697,"analyst_target_price":262.5,"analyst_number":0,"beta":1.607,"fifty_two_week_high":288.68,"fifty_two_week_low":118.1,"fifty_day_ma":204.01,"two_hundred_day_ma":191.55,"shares_outstanding":53597000,"forward_pe":14.79,"price_to_sales":0.723,"price_to_book":4.518,"ev_to_revenue":0.932,"ev_to_ebitda":16.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:52.882502+00:00"},"optionObservedAt":"2026-10-22T19:57:43.209Z","bars":[{"c":188,"h":190.88,"l":188,"n":16,"o":190.88,"t":"2026-10-15T11:00:00Z","v":573,"vw":189.44},{"c":182.905,"h":185.2,"l":182.02,"n":509,"o":185.13,"t":"2026-10-15T13:30:00Z","v":23649,"vw":184.450523},{"c":182.94,"h":182.95,"l":180.7,"n":260,"o":182.09,"t":"2026-10-15T13:35:00Z","v":4908,"vw":181.98175},{"c":184.76,"h":185.22,"l":183.165,"n":276,"o":183.52,"t":"2026-10-15T13:40:00Z","v":7807,"vw":184.081286},{"c":182.955,"h":184.815,"l":182.955,"n":180,"o":184.75,"t":"2026-10-15T13:45:00Z","v":5712,"vw":183.445453},{"c":179.0001,"h":182.915,"l":179.0001,"n":356,"o":182.915,"t":"2026-10-15T13:50:00Z","v":13926,"vw":180.37118},{"c":178.88,"h":179.29,"l":177.5301,"n":321,"o":179,"t":"2026-10-15T13:55:00Z","v":17455,"vw":178.578072},{"c":179.955,"h":180.51,"l":179.1,"n":268,"o":179.48,"t":"2026-10-15T14:00:00Z","v":11760,"vw":180.010831},{"c":180.6875,"h":180.72,"l":178.64,"n":335,"o":179.62,"t":"2026-10-15T14:05:00Z","v":10271,"vw":179.70615},{"c":177.03,"h":181.7224,"l":177.03,"n":429,"o":180.6,"t":"2026-10-15T14:10:00Z","v":22187,"vw":180.343374},{"c":178.67,"h":178.67,"l":176.7,"n":451,"o":177.36,"t":"2026-10-15T14:15:00Z","v":19300,"vw":177.615806},{"c":178.97,"h":180.37,"l":178.52,"n":378,"o":178.52,"t":"2026-10-15T14:20:00Z","v":13759,"vw":179.168281},{"c":178.265,"h":179.35,"l":178.025,"n":325,"o":179.35,"t":"2026-10-15T14:25:00Z","v":10017,"vw":178.401502},{"c":178.44,"h":178.67,"l":177,"n":500,"o":177.89,"t":"2026-10-15T14:30:00Z","v":19002,"vw":177.677802},{"c":178.875,"h":179.15,"l":177.57,"n":372,"o":178.34,"t":"2026-10-15T14:35:00Z","v":12741,"vw":178.234077},{"c":179.87,"h":180.49,"l":179.5,"n":481,"o":179.69,"t":"2026-10-15T14:40:00Z","v":17254,"vw":180.05086},{"c":179.865,"h":180.27,"l":179.26,"n":355,"o":180.27,"t":"2026-10-15T14:45:00Z","v":12866,"vw":179.768643},{"c":179.405,"h":179.775,"l":179.18,"n":330,"o":179.63,"t":"2026-10-15T14:50:00Z","v":8896,"vw":179.472511},{"c":180.595,"h":180.65,"l":179.52,"n":350,"o":179.63,"t":"2026-10-15T14:55:00Z","v":9564,"vw":180.305538},{"c":180.75,"h":181.24,"l":179.38,"n":411,"o":180.42,"t":"2026-10-15T15:00:00Z","v":17975,"vw":179.907131},{"c":180.14,"h":181.4,"l":179.56,"n":267,"o":180.96,"t":"2026-10-15T15:05:00Z","v":8988,"vw":180.733183},{"c":180.9,"h":181.2,"l":179.635,"n":335,"o":180,"t":"2026-10-15T15:10:00Z","v":10069,"vw":180.236288},{"c":181.465,"h":182.07,"l":181.185,"n":263,"o":181.25,"t":"2026-10-15T15:15:00Z","v":7271,"vw":181.515781},{"c":181.1712,"h":181.5575,"l":180.775,"n":189,"o":181.23,"t":"2026-10-15T15:20:00Z","v":4642,"vw":181.290417},{"c":180.45,"h":181.06,"l":180.245,"n":263,"o":181.055,"t":"2026-10-15T15:25:00Z","v":5887,"vw":180.601851},{"c":179.8,"h":180.47,"l":179.315,"n":341,"o":180.01,"t":"2026-10-15T15:30:00Z","v":16720,"vw":179.852409},{"c":179.3,"h":179.64,"l":179.08,"n":292,"o":179.58,"t":"2026-10-15T15:35:00Z","v":9639,"vw":179.394782},{"c":178.245,"h":179.74,"l":178.145,"n":391,"o":179.51,"t":"2026-10-15T15:40:00Z","v":16038,"vw":178.984954},{"c":178.91,"h":179.01,"l":177.58,"n":326,"o":178.39,"t":"2026-10-15T15:45:00Z","v":14166,"vw":178.044259},{"c":178.12,"h":178.91,"l":177.95,"n":409,"o":178.91,"t":"2026-10-15T15:50:00Z","v":16021,"vw":178.327168},{"c":179.02,"h":179.02,"l":177.585,"n":259,"o":178.01,"t":"2026-10-15T15:55:00Z","v":12762,"vw":178.436597},{"c":178.89,"h":179.32,"l":178.745,"n":358,"o":179.02,"t":"2026-10-15T16:00:00Z","v":13622,"vw":179.002907},{"c":178.24,"h":178.87,"l":178.23,"n":362,"o":178.49,"t":"2026-10-15T16:05:00Z","v":16015,"vw":178.511224},{"c":178.385,"h":178.64,"l":177.86,"n":321,"o":178.245,"t":"2026-10-15T16:10:00Z","v":14027,"vw":178.167456},{"c":178.085,"h":178.35,"l":177.8,"n":301,"o":178.33,"t":"2026-10-15T16:15:00Z","v":16149,"vw":178.100387},{"c":177.72,"h":178.02,"l":177.39,"n":377,"o":177.9975,"t":"2026-10-15T16:20:00Z","v":12966,"vw":177.854972},{"c":177.61,"h":177.92,"l":177.56,"n":206,"o":177.86,"t":"2026-10-15T16:25:00Z","v":6031,"vw":177.685106},{"c":178.37,"h":178.37,"l":177.08,"n":471,"o":177.6,"t":"2026-10-15T16:30:00Z","v":19115,"vw":177.654663},{"c":178.62,"h":179.02,"l":178.425,"n":184,"o":178.425,"t":"2026-10-15T16:35:00Z","v":9164,"vw":178.630216},{"c":178.805,"h":178.815,"l":178.035,"n":243,"o":178.43,"t":"2026-10-15T16:40:00Z","v":7420,"vw":178.544107},{"c":178.52,"h":179.02,"l":178.31,"n":323,"o":178.81,"t":"2026-10-15T16:45:00Z","v":12467,"vw":178.682756},{"c":178.685,"h":178.685,"l":178,"n":210,"o":178.35,"t":"2026-10-15T16:50:00Z","v":6644,"vw":178.349266},{"c":178.35,"h":178.82,"l":177.77,"n":300,"o":178.675,"t":"2026-10-15T16:55:00Z","v":11550,"vw":178.289494},{"c":178.21,"h":178.6,"l":177.94,"n":191,"o":178.39,"t":"2026-10-15T17:00:00Z","v":8639,"vw":178.245141},{"c":178.795,"h":178.84,"l":178.22,"n":131,"o":178.22,"t":"2026-10-15T17:05:00Z","v":4369,"vw":178.614524},{"c":178.64,"h":179.25,"l":178.62,"n":377,"o":178.79,"t":"2026-10-15T17:10:00Z","v":17906,"vw":178.967703},{"c":179.28,"h":179.54,"l":178.645,"n":263,"o":178.645,"t":"2026-10-15T17:15:00Z","v":10526,"vw":179.163753},{"c":179.535,"h":179.92,"l":179.02,"n":257,"o":179.28,"t":"2026-10-15T17:20:00Z","v":10003,"vw":179.455284},{"c":179.885,"h":179.885,"l":179.43,"n":481,"o":179.535,"t":"2026-10-15T17:25:00Z","v":28958,"vw":179.603385},{"c":180.13,"h":180.3594,"l":179.3625,"n":291,"o":179.76,"t":"2026-10-15T17:30:00Z","v":9880,"vw":179.672173},{"c":180.55,"h":181.6,"l":180.15,"n":207,"o":180.15,"t":"2026-10-15T17:35:00Z","v":6269,"vw":180.840989},{"c":181.1,"h":181.34,"l":180.55,"n":81,"o":180.55,"t":"2026-10-15T17:40:00Z","v":2425,"vw":181.004078},{"c":179.935,"h":181.03,"l":179.92,"n":260,"o":181.03,"t":"2026-10-15T17:45:00Z","v":7190,"vw":180.468684},{"c":180.42,"h":180.55,"l":179.815,"n":259,"o":179.935,"t":"2026-10-15T17:50:00Z","v":7241,"vw":180.123335},{"c":181.13,"h":181.45,"l":180.39,"n":203,"o":180.39,"t":"2026-10-15T17:55:00Z","v":6176,"vw":180.789658},{"c":180.06,"h":180.96,"l":180,"n":305,"o":180.96,"t":"2026-10-15T18:00:00Z","v":8529,"vw":180.496518},{"c":180.045,"h":180.27,"l":179.965,"n":106,"o":179.965,"t":"2026-10-15T18:05:00Z","v":4251,"vw":180.08125},{"c":179.63,"h":179.965,"l":179.27,"n":277,"o":179.94,"t":"2026-10-15T18:10:00Z","v":8793,"vw":179.677579},{"c":181.7799,"h":181.7799,"l":179.5,"n":293,"o":179.5,"t":"2026-10-15T18:15:00Z","v":35180,"vw":180.28696},{"c":181.47,"h":181.605,"l":180.87,"n":136,"o":181.605,"t":"2026-10-15T18:20:00Z","v":8140,"vw":181.258371},{"c":181.97,"h":181.99,"l":181.33,"n":250,"o":181.735,"t":"2026-10-15T18:25:00Z","v":5311,"vw":181.619779},{"c":181.735,"h":182.19,"l":181.735,"n":125,"o":182.19,"t":"2026-10-15T18:30:00Z","v":2072,"vw":181.853125},{"c":181.865,"h":182.1699,"l":181.7,"n":214,"o":181.735,"t":"2026-10-15T18:35:00Z","v":5465,"vw":181.972756},{"c":182.585,"h":182.585,"l":181.695,"n":191,"o":181.77,"t":"2026-10-15T18:40:00Z","v":5052,"vw":181.952131},{"c":182.05,"h":182.37,"l":182.03,"n":220,"o":182.25,"t":"2026-10-15T18:45:00Z","v":4457,"vw":182.233793},{"c":182.77,"h":182.93,"l":182.26,"n":215,"o":182.26,"t":"2026-10-15T18:50:00Z","v":4853,"vw":182.551772},{"c":183.36,"h":183.36,"l":182.74,"n":241,"o":182.74,"t":"2026-10-15T18:55:00Z","v":6030,"vw":183.155862},{"c":184.235,"h":184.235,"l":183.7,"n":146,"o":183.845,"t":"2026-10-15T19:00:00Z","v":5239,"vw":183.876805},{"c":184.45,"h":184.46,"l":183.865,"n":303,"o":184.225,"t":"2026-10-15T19:05:00Z","v":7970,"vw":184.102512},{"c":185.045,"h":185.16,"l":184.46,"n":263,"o":184.46,"t":"2026-10-15T19:10:00Z","v":5841,"vw":184.799453},{"c":186.34,"h":186.695,"l":185.04,"n":261,"o":185.04,"t":"2026-10-15T19:15:00Z","v":7703,"vw":185.687735},{"c":187,"h":188.035,"l":186.02,"n":972,"o":186.02,"t":"2026-10-15T19:20:00Z","v":57669,"vw":187.272519},{"c":185.935,"h":187.425,"l":185.905,"n":327,"o":187.13,"t":"2026-10-15T19:25:00Z","v":6458,"vw":186.601499},{"c":186.06,"h":186.55,"l":185.935,"n":285,"o":185.935,"t":"2026-10-15T19:30:00Z","v":6241,"vw":186.165364},{"c":186.14,"h":186.48,"l":185.56,"n":287,"o":185.74,"t":"2026-10-15T19:35:00Z","v":10457,"vw":185.859887},{"c":186.665,"h":187.19,"l":185.85,"n":424,"o":185.94,"t":"2026-10-15T19:40:00Z","v":13930,"vw":186.447874},{"c":186.79,"h":187.2,"l":186.62,"n":351,"o":186.62,"t":"2026-10-15T19:45:00Z","v":11465,"vw":186.933549},{"c":186.87,"h":186.91,"l":185.99,"n":594,"o":186.64,"t":"2026-10-15T19:50:00Z","v":20657,"vw":186.458698},{"c":188.92,"h":189.01,"l":186.79,"n":2530,"o":186.79,"t":"2026-10-15T19:55:00Z","v":109605,"vw":188.495416},{"c":188.74,"h":188.78,"l":188.74,"n":61,"o":188.78,"t":"2026-10-15T20:00:00Z","v":135779,"vw":188.740031},{"c":188.04,"h":188.06,"l":188.04,"n":7,"o":188.06,"t":"2026-10-15T21:00:00Z","v":350,"vw":188.05},{"c":188,"h":188,"l":188,"n":5,"o":188,"t":"2026-10-15T23:55:00Z","v":5429,"vw":188},{"c":188,"h":188,"l":188,"n":9,"o":188,"t":"2026-10-16T13:10:00Z","v":5523,"vw":188},{"c":184.77,"h":186.99,"l":183.11,"n":96,"o":185.37,"t":"2026-10-16T13:30:00Z","v":6170,"vw":185.259982},{"c":182.9,"h":183.39,"l":181.62,"n":180,"o":183.11,"t":"2026-10-16T13:35:00Z","v":8059,"vw":182.586031},{"c":182.49,"h":182.9,"l":181.66,"n":109,"o":182.9,"t":"2026-10-16T13:40:00Z","v":3163,"vw":182.240313},{"c":181.69,"h":183.98,"l":181.265,"n":180,"o":183.54,"t":"2026-10-16T13:45:00Z","v":5816,"vw":182.582176},{"c":180.83,"h":181.2,"l":179.19,"n":229,"o":181.2,"t":"2026-10-16T13:50:00Z","v":7568,"vw":180.069072},{"c":181.415,"h":181.59,"l":180.23,"n":96,"o":180.29,"t":"2026-10-16T13:55:00Z","v":2444,"vw":180.947322},{"c":182.02,"h":182.05,"l":180.75,"n":160,"o":181.9899,"t":"2026-10-16T14:00:00Z","v":4488,"vw":181.354115},{"c":181.32,"h":182,"l":181.31,"n":137,"o":182,"t":"2026-10-16T14:05:00Z","v":3431,"vw":181.448692},{"c":182.56,"h":182.56,"l":180.6,"n":245,"o":181.27,"t":"2026-10-16T14:10:00Z","v":7369,"vw":181.564594},{"c":182.245,"h":183.05,"l":182.03,"n":229,"o":182.6,"t":"2026-10-16T14:15:00Z","v":6072,"vw":182.721177},{"c":182.45,"h":182.8301,"l":181.88,"n":166,"o":182.195,"t":"2026-10-16T14:20:00Z","v":3723,"vw":182.303157},{"c":182.955,"h":182.955,"l":182.24,"n":139,"o":182.61,"t":"2026-10-16T14:25:00Z","v":3106,"vw":182.649286},{"c":182.99,"h":182.99,"l":182.23,"n":228,"o":182.81,"t":"2026-10-16T14:30:00Z","v":7965,"vw":182.632739},{"c":183.635,"h":184.06,"l":183.21,"n":213,"o":183.21,"t":"2026-10-16T14:35:00Z","v":4826,"vw":183.749554},{"c":183.115,"h":183.91,"l":182.84,"n":199,"o":183.91,"t":"2026-10-16T14:40:00Z","v":5796,"vw":183.186136},{"c":183.26,"h":183.3,"l":183.05,"n":79,"o":183.13,"t":"2026-10-16T14:45:00Z","v":2506,"vw":183.175251},{"c":182.12,"h":183.28,"l":181.865,"n":239,"o":183.28,"t":"2026-10-16T14:50:00Z","v":4664,"vw":182.576677},{"c":182.465,"h":182.465,"l":182.085,"n":116,"o":182.09,"t":"2026-10-16T14:55:00Z","v":3115,"vw":182.365941},{"c":181.5,"h":182.23,"l":181.5,"n":95,"o":182.23,"t":"2026-10-16T15:00:00Z","v":1754,"vw":181.714},{"c":180.08,"h":181.4,"l":180.08,"n":140,"o":181.4,"t":"2026-10-16T15:05:00Z","v":4364,"vw":180.690682},{"c":180.01,"h":180.5,"l":180,"n":133,"o":180.26,"t":"2026-10-16T15:10:00Z","v":5695,"vw":180.235219},{"c":180.61,"h":180.625,"l":180.36,"n":121,"o":180.36,"t":"2026-10-16T15:15:00Z","v":3418,"vw":180.515667},{"c":180.325,"h":180.93,"l":180.1,"n":199,"o":180.92,"t":"2026-10-16T15:20:00Z","v":5250,"vw":180.56419},{"c":180.52,"h":180.64,"l":180.445,"n":88,"o":180.64,"t":"2026-10-16T15:25:00Z","v":1831,"vw":180.5625},{"c":180.8,"h":180.88,"l":180.535,"n":103,"o":180.535,"t":"2026-10-16T15:30:00Z","v":2696,"vw":180.724537},{"c":180.815,"h":181,"l":180.75,"n":123,"o":180.99,"t":"2026-10-16T15:35:00Z","v":3771,"vw":180.840524},{"c":180.84,"h":180.99,"l":180.81,"n":54,"o":180.81,"t":"2026-10-16T15:40:00Z","v":1065,"vw":180.935},{"c":180.76,"h":181.25,"l":180.61,"n":179,"o":180.61,"t":"2026-10-16T15:45:00Z","v":4801,"vw":180.910218},{"c":180.2,"h":180.52,"l":180.185,"n":120,"o":180.52,"t":"2026-10-16T15:50:00Z","v":5060,"vw":180.312963},{"c":180.3,"h":180.3,"l":180.03,"n":103,"o":180.03,"t":"2026-10-16T15:55:00Z","v":8972,"vw":180.23349},{"c":180.365,"h":180.365,"l":180.3,"n":91,"o":180.3,"t":"2026-10-16T16:00:00Z","v":2415,"vw":180.311364},{"c":180.33,"h":180.93,"l":180.33,"n":122,"o":180.395,"t":"2026-10-16T16:05:00Z","v":3555,"vw":180.676052},{"c":180.32,"h":180.43,"l":180.305,"n":126,"o":180.4,"t":"2026-10-16T16:10:00Z","v":2512,"vw":180.350401},{"c":180.34,"h":180.63,"l":180.04,"n":149,"o":180.32,"t":"2026-10-16T16:15:00Z","v":3513,"vw":180.375459},{"c":180.1,"h":180.325,"l":180.05,"n":88,"o":180.325,"t":"2026-10-16T16:20:00Z","v":1786,"vw":180.177054},{"c":180.205,"h":180.32,"l":180.145,"n":152,"o":180.165,"t":"2026-10-16T16:25:00Z","v":5057,"vw":180.223922},{"c":179.6,"h":180.07,"l":179.41,"n":249,"o":180,"t":"2026-10-16T16:30:00Z","v":10225,"vw":179.861947},{"c":180.09,"h":180.09,"l":179.6,"n":166,"o":179.6,"t":"2026-10-16T16:35:00Z","v":3618,"vw":179.864763},{"c":179.89,"h":180.09,"l":179.83,"n":155,"o":180.09,"t":"2026-10-16T16:40:00Z","v":4223,"vw":179.933865},{"c":179.46,"h":180,"l":179.41,"n":236,"o":179.88,"t":"2026-10-16T16:45:00Z","v":7368,"vw":179.842481},{"c":179.52,"h":179.56,"l":179.12,"n":308,"o":179.45,"t":"2026-10-16T16:50:00Z","v":10897,"vw":179.36224},{"c":179.0537,"h":179.395,"l":178.52,"n":280,"o":179.395,"t":"2026-10-16T16:55:00Z","v":10590,"vw":178.982937},{"c":178.97,"h":179.34,"l":178.94,"n":215,"o":179.25,"t":"2026-10-16T17:00:00Z","v":6799,"vw":179.132384},{"c":178.86,"h":179,"l":178.49,"n":199,"o":178.91,"t":"2026-10-16T17:05:00Z","v":5565,"vw":178.758276},{"c":178.755,"h":179.15,"l":178.755,"n":134,"o":178.88,"t":"2026-10-16T17:10:00Z","v":4686,"vw":179.012116},{"c":178.015,"h":178.7,"l":177.82,"n":365,"o":178.7,"t":"2026-10-16T17:15:00Z","v":12495,"vw":178.283027},{"c":177.82,"h":177.8801,"l":177.01,"n":260,"o":177.8801,"t":"2026-10-16T17:20:00Z","v":8543,"vw":177.616767},{"c":178.3697,"h":178.455,"l":177.74,"n":240,"o":177.84,"t":"2026-10-16T17:25:00Z","v":9777,"vw":178.060896},{"c":178.385,"h":178.54,"l":177.985,"n":158,"o":178.2575,"t":"2026-10-16T17:30:00Z","v":4760,"vw":178.220378},{"c":178.6978,"h":178.6978,"l":178.04,"n":235,"o":178.405,"t":"2026-10-16T17:35:00Z","v":10805,"vw":178.462471},{"c":179.07,"h":179.07,"l":178.31,"n":196,"o":178.455,"t":"2026-10-16T17:40:00Z","v":4386,"vw":178.792895},{"c":178.27,"h":179.1,"l":178.12,"n":190,"o":179.095,"t":"2026-10-16T17:45:00Z","v":6505,"vw":178.753272},{"c":178.11,"h":178.16,"l":177.81,"n":168,"o":178.09,"t":"2026-10-16T17:50:00Z","v":5985,"vw":177.981546},{"c":177.77,"h":177.99,"l":177.65,"n":144,"o":177.99,"t":"2026-10-16T17:55:00Z","v":5009,"vw":177.832091},{"c":177.275,"h":177.74,"l":177.25,"n":187,"o":177.71,"t":"2026-10-16T18:00:00Z","v":6780,"vw":177.535658},{"c":177.49,"h":177.86,"l":176.83,"n":403,"o":177.25,"t":"2026-10-16T18:05:00Z","v":13664,"vw":177.266415},{"c":177.48,"h":177.575,"l":177.23,"n":207,"o":177.575,"t":"2026-10-16T18:10:00Z","v":6859,"vw":177.348147},{"c":176.76,"h":177.525,"l":176.6,"n":197,"o":177.5,"t":"2026-10-16T18:15:00Z","v":6892,"vw":177.074685},{"c":176.985,"h":177.14,"l":176.575,"n":185,"o":176.67,"t":"2026-10-16T18:20:00Z","v":6004,"vw":176.743901},{"c":177.63,"h":177.72,"l":176.98,"n":188,"o":176.98,"t":"2026-10-16T18:25:00Z","v":5078,"vw":177.515603},{"c":178.175,"h":178.2,"l":177.31,"n":223,"o":177.64,"t":"2026-10-16T18:30:00Z","v":7850,"vw":177.776871},{"c":177.685,"h":178.01,"l":177.635,"n":165,"o":177.96,"t":"2026-10-16T18:35:00Z","v":4836,"vw":177.785503},{"c":177.84,"h":177.84,"l":177.49,"n":198,"o":177.83,"t":"2026-10-16T18:40:00Z","v":6221,"vw":177.709662},{"c":177.25,"h":178.235,"l":177.25,"n":223,"o":177.74,"t":"2026-10-16T18:45:00Z","v":7747,"vw":177.858937},{"c":177.26,"h":177.365,"l":177.09,"n":204,"o":177.28,"t":"2026-10-16T18:50:00Z","v":7331,"vw":177.261477},{"c":176.43,"h":177.41,"l":176.125,"n":395,"o":177.02,"t":"2026-10-16T18:55:00Z","v":16845,"vw":177.016558},{"c":176.67,"h":176.9,"l":176.39,"n":165,"o":176.515,"t":"2026-10-16T19:00:00Z","v":5994,"vw":176.589822},{"c":176.59,"h":176.82,"l":175.97,"n":332,"o":176.635,"t":"2026-10-16T19:05:00Z","v":10922,"vw":176.366789},{"c":177.08,"h":177.2,"l":176.53,"n":440,"o":176.64,"t":"2026-10-16T19:10:00Z","v":16278,"vw":176.813115},{"c":176.83,"h":177.245,"l":176.545,"n":310,"o":177.08,"t":"2026-10-16T19:15:00Z","v":10080,"vw":176.942237},{"c":177.13,"h":177.295,"l":176.85,"n":295,"o":177,"t":"2026-10-16T19:20:00Z","v":10110,"vw":177.126052},{"c":177.51,"h":177.51,"l":177.02,"n":521,"o":177.02,"t":"2026-10-16T19:25:00Z","v":16796,"vw":177.325295},{"c":176.41,"h":177.675,"l":176.21,"n":556,"o":177.595,"t":"2026-10-16T19:30:00Z","v":17919,"vw":176.835451},{"c":176.2,"h":176.57,"l":176.03,"n":358,"o":176.385,"t":"2026-10-16T19:35:00Z","v":10912,"vw":176.1965},{"c":175.81,"h":176.45,"l":175.47,"n":487,"o":176.31,"t":"2026-10-16T19:40:00Z","v":21752,"vw":176.012131},{"c":175.615,"h":175.945,"l":175.46,"n":396,"o":175.945,"t":"2026-10-16T19:45:00Z","v":15740,"vw":175.659601},{"c":175.555,"h":176.285,"l":175.555,"n":746,"o":175.76,"t":"2026-10-16T19:50:00Z","v":32157,"vw":176.013907},{"c":175.67,"h":176.035,"l":175.34,"n":1731,"o":175.555,"t":"2026-10-16T19:55:00Z","v":67659,"vw":175.625146},{"c":175.67,"h":175.77,"l":175.67,"n":40,"o":175.67,"t":"2026-10-16T20:00:00Z","v":107670,"vw":175.670282},{"c":176.2,"h":176.2,"l":175.67,"n":2,"o":175.67,"t":"2026-10-16T21:20:00Z","v":200,"vw":175.935},{"c":175.75,"h":175.75,"l":175.75,"n":1,"o":175.75,"t":"2026-10-16T22:40:00Z","v":100,"vw":175.75},{"c":180.26,"h":180.26,"l":180.26,"n":14,"o":180.26,"t":"2026-10-19T11:00:00Z","v":372,"vw":180.26},{"c":179.26,"h":183.5,"l":179,"n":192,"o":181.25,"t":"2026-10-19T13:30:00Z","v":14140,"vw":182.215874},{"c":179.5,"h":179.5,"l":178.385,"n":114,"o":179.12,"t":"2026-10-19T13:35:00Z","v":4508,"vw":178.898191},{"c":178.5,"h":179.63,"l":178.5,"n":140,"o":179.18,"t":"2026-10-19T13:40:00Z","v":5920,"vw":178.971077},{"c":180.2799,"h":180.2799,"l":178.6,"n":150,"o":178.6,"t":"2026-10-19T13:45:00Z","v":4901,"vw":179.179448},{"c":178.8056,"h":180.26,"l":178.8056,"n":95,"o":180.26,"t":"2026-10-19T13:50:00Z","v":1926,"vw":179.271761},{"c":177.93,"h":178.71,"l":177.92,"n":137,"o":178.66,"t":"2026-10-19T13:55:00Z","v":3796,"vw":178.318684},{"c":177.315,"h":178.63,"l":176.94,"n":227,"o":177.705,"t":"2026-10-19T14:00:00Z","v":8473,"vw":177.556048},{"c":177.63,"h":178.33,"l":176.7825,"n":199,"o":176.7825,"t":"2026-10-19T14:05:00Z","v":4200,"vw":177.765166},{"c":177.9,"h":178.4099,"l":176.71,"n":345,"o":177.435,"t":"2026-10-19T14:10:00Z","v":14438,"vw":177.8965},{"c":178.65,"h":178.65,"l":178.02,"n":194,"o":178.02,"t":"2026-10-19T14:15:00Z","v":5972,"vw":178.320657},{"c":178.695,"h":179,"l":178.51,"n":170,"o":178.595,"t":"2026-10-19T14:20:00Z","v":3818,"vw":178.862476},{"c":177.79,"h":178.43,"l":177.65,"n":209,"o":178.43,"t":"2026-10-19T14:25:00Z","v":4416,"vw":177.93035},{"c":178.04,"h":179.17,"l":177.59,"n":458,"o":178.5,"t":"2026-10-19T14:30:00Z","v":22635,"vw":178.524929},{"c":178.05,"h":178.31,"l":177.5525,"n":289,"o":177.915,"t":"2026-10-19T14:35:00Z","v":10883,"vw":177.847658},{"c":178.87,"h":179.24,"l":177.8801,"n":298,"o":178.24,"t":"2026-10-19T14:40:00Z","v":9115,"vw":178.616727},{"c":178.93,"h":179.43,"l":178.5952,"n":197,"o":179.05,"t":"2026-10-19T14:45:00Z","v":4133,"vw":179.064092},{"c":178.515,"h":178.72,"l":178.22,"n":174,"o":178.46,"t":"2026-10-19T14:50:00Z","v":4010,"vw":178.473036},{"c":178.895,"h":179.36,"l":178.75,"n":231,"o":178.83,"t":"2026-10-19T14:55:00Z","v":13457,"vw":178.845657},{"c":179.01,"h":179.36,"l":178.62,"n":254,"o":179.12,"t":"2026-10-19T15:00:00Z","v":6026,"vw":178.899638},{"c":179.67,"h":179.8,"l":179,"n":201,"o":179,"t":"2026-10-19T15:05:00Z","v":4954,"vw":179.505525},{"c":178.78,"h":179.55,"l":178.78,"n":223,"o":179.55,"t":"2026-10-19T15:10:00Z","v":6710,"vw":179.03174},{"c":179.9,"h":180.04,"l":178.815,"n":278,"o":178.94,"t":"2026-10-19T15:15:00Z","v":8063,"vw":179.510759},{"c":180.52,"h":180.74,"l":179.7201,"n":186,"o":180.05,"t":"2026-10-19T15:20:00Z","v":8171,"vw":180.071286},{"c":180.415,"h":180.84,"l":180.12,"n":219,"o":180.81,"t":"2026-10-19T15:25:00Z","v":6291,"vw":180.392643},{"c":180.71,"h":180.91,"l":180.05,"n":259,"o":180.285,"t":"2026-10-19T15:30:00Z","v":9387,"vw":180.481283},{"c":180.73,"h":180.87,"l":180.66,"n":112,"o":180.66,"t":"2026-10-19T15:35:00Z","v":1513,"vw":180.716988},{"c":180.565,"h":180.64,"l":180.19,"n":220,"o":180.53,"t":"2026-10-19T15:40:00Z","v":5291,"vw":180.465556},{"c":180.035,"h":180.45,"l":179.89,"n":122,"o":180.45,"t":"2026-10-19T15:45:00Z","v":2901,"vw":180.190893},{"c":180.17,"h":180.38,"l":180.1,"n":211,"o":180.28,"t":"2026-10-19T15:50:00Z","v":5622,"vw":180.265499},{"c":179.725,"h":180.38,"l":179.67,"n":228,"o":179.98,"t":"2026-10-19T15:55:00Z","v":5450,"vw":179.802225},{"c":178.925,"h":179.66,"l":178.65,"n":351,"o":179.63,"t":"2026-10-19T16:00:00Z","v":12715,"vw":179.053309},{"c":179.06,"h":179.21,"l":178.58,"n":236,"o":178.925,"t":"2026-10-19T16:05:00Z","v":8921,"vw":178.817143},{"c":179.4,"h":179.4,"l":178.77,"n":72,"o":179.04,"t":"2026-10-19T16:10:00Z","v":2582,"vw":179.038195},{"c":178.62,"h":178.95,"l":178.28,"n":273,"o":178.77,"t":"2026-10-19T16:15:00Z","v":11190,"vw":178.651304},{"c":178.67,"h":178.84,"l":178.23,"n":229,"o":178.5,"t":"2026-10-19T16:20:00Z","v":10879,"vw":178.654192},{"c":178.63,"h":178.8767,"l":178.31,"n":82,"o":178.8767,"t":"2026-10-19T16:25:00Z","v":2323,"vw":178.55814},{"c":179.26,"h":179.26,"l":178.19,"n":395,"o":178.56,"t":"2026-10-19T16:30:00Z","v":14693,"vw":178.438239},{"c":180.42,"h":180.52,"l":179.57,"n":188,"o":179.57,"t":"2026-10-19T16:35:00Z","v":5249,"vw":180.020216},{"c":180.615,"h":180.9499,"l":180.42,"n":200,"o":180.42,"t":"2026-10-19T16:40:00Z","v":5087,"vw":180.730229},{"c":179.89,"h":180.6,"l":179.72,"n":275,"o":180.6,"t":"2026-10-19T16:45:00Z","v":7867,"vw":180.173502},{"c":179.6106,"h":179.96,"l":179.58,"n":176,"o":179.895,"t":"2026-10-19T16:50:00Z","v":5947,"vw":179.834227},{"c":178.8101,"h":179.72,"l":178.8101,"n":171,"o":179.72,"t":"2026-10-19T16:55:00Z","v":3444,"vw":179.365045},{"c":178.48,"h":178.81,"l":178.48,"n":153,"o":178.81,"t":"2026-10-19T17:00:00Z","v":4020,"vw":178.652505},{"c":178.17,"h":178.615,"l":178.17,"n":136,"o":178.61,"t":"2026-10-19T17:05:00Z","v":3333,"vw":178.503199},{"c":178.2,"h":178.2,"l":177.86,"n":135,"o":177.86,"t":"2026-10-19T17:10:00Z","v":3351,"vw":177.997727},{"c":178.14,"h":178.68,"l":177.67,"n":235,"o":177.67,"t":"2026-10-19T17:15:00Z","v":5778,"vw":178.215},{"c":177.56,"h":177.97,"l":177.55,"n":117,"o":177.97,"t":"2026-10-19T17:20:00Z","v":4368,"vw":177.688809},{"c":177.665,"h":177.79,"l":177.37,"n":195,"o":177.67,"t":"2026-10-19T17:25:00Z","v":5078,"vw":177.638167},{"c":177.575,"h":177.7,"l":177.39,"n":201,"o":177.535,"t":"2026-10-19T17:30:00Z","v":5112,"vw":177.594304},{"c":177.54,"h":177.54,"l":177.11,"n":197,"o":177.4,"t":"2026-10-19T17:35:00Z","v":5789,"vw":177.350511},{"c":177.03,"h":177.27,"l":176.88,"n":236,"o":177.23,"t":"2026-10-19T17:40:00Z","v":7384,"vw":177.127231},{"c":176.205,"h":177.11,"l":176.165,"n":222,"o":177.1,"t":"2026-10-19T17:45:00Z","v":6374,"vw":176.563835},{"c":175.9,"h":176.37,"l":175.8,"n":268,"o":176.37,"t":"2026-10-19T17:50:00Z","v":10025,"vw":175.850899},{"c":176.89,"h":176.96,"l":175.69,"n":344,"o":175.71,"t":"2026-10-19T17:55:00Z","v":14056,"vw":176.393685},{"c":176.815,"h":176.94,"l":176.42,"n":152,"o":176.42,"t":"2026-10-19T18:00:00Z","v":4144,"vw":176.729596},{"c":175.785,"h":176.525,"l":175.64,"n":220,"o":176.47,"t":"2026-10-19T18:05:00Z","v":9836,"vw":175.956324},{"c":175.67,"h":175.98,"l":175.29,"n":346,"o":175.785,"t":"2026-10-19T18:10:00Z","v":14029,"vw":175.673187},{"c":175.6,"h":175.86,"l":175.48,"n":202,"o":175.49,"t":"2026-10-19T18:15:00Z","v":6170,"vw":175.593859},{"c":175.56,"h":175.58,"l":175.37,"n":96,"o":175.58,"t":"2026-10-19T18:20:00Z","v":1942,"vw":175.534},{"c":175.15,"h":175.57,"l":175.15,"n":276,"o":175.57,"t":"2026-10-19T18:25:00Z","v":9586,"vw":175.264451},{"c":175.37,"h":175.67,"l":175.205,"n":246,"o":175.3,"t":"2026-10-19T18:30:00Z","v":6690,"vw":175.399943},{"c":175.49,"h":175.66,"l":175.115,"n":230,"o":175.245,"t":"2026-10-19T18:35:00Z","v":6509,"vw":175.457304},{"c":175.93,"h":175.93,"l":175.67,"n":148,"o":175.67,"t":"2026-10-19T18:40:00Z","v":4374,"vw":175.864926},{"c":175.9,"h":176.375,"l":175.9,"n":201,"o":176.14,"t":"2026-10-19T18:45:00Z","v":4782,"vw":176.13412},{"c":175.785,"h":175.885,"l":175.61,"n":328,"o":175.84,"t":"2026-10-19T18:50:00Z","v":9943,"vw":175.761402},{"c":175.98,"h":176.1,"l":175.84,"n":316,"o":175.915,"t":"2026-10-19T18:55:00Z","v":10110,"vw":176.00182},{"c":176.4,"h":176.4,"l":176.06,"n":255,"o":176.06,"t":"2026-10-19T19:00:00Z","v":6338,"vw":176.309626},{"c":176.34,"h":176.69,"l":176.34,"n":196,"o":176.69,"t":"2026-10-19T19:05:00Z","v":4833,"vw":176.46806},{"c":176.54,"h":176.54,"l":176.32,"n":227,"o":176.32,"t":"2026-10-19T19:10:00Z","v":5427,"vw":176.472968},{"c":177.03,"h":177.2,"l":176.555,"n":428,"o":176.675,"t":"2026-10-19T19:15:00Z","v":11468,"vw":176.823},{"c":178.05,"h":178.05,"l":177.15,"n":442,"o":177.23,"t":"2026-10-19T19:20:00Z","v":13841,"vw":177.620427},{"c":177.705,"h":178.49,"l":177.48,"n":331,"o":178.2925,"t":"2026-10-19T19:25:00Z","v":7478,"vw":177.84426},{"c":177.535,"h":177.82,"l":177.21,"n":337,"o":177.52,"t":"2026-10-19T19:30:00Z","v":9330,"vw":177.583177},{"c":177.9025,"h":178.04,"l":177.57,"n":337,"o":177.57,"t":"2026-10-19T19:35:00Z","v":10440,"vw":177.879393},{"c":177.465,"h":178.02,"l":177.465,"n":380,"o":177.895,"t":"2026-10-19T19:40:00Z","v":9807,"vw":177.793922},{"c":177.12,"h":177.475,"l":176.98,"n":462,"o":177.475,"t":"2026-10-19T19:45:00Z","v":12018,"vw":177.166853},{"c":176.58,"h":177.01,"l":176.27,"n":578,"o":177.01,"t":"2026-10-19T19:50:00Z","v":18887,"vw":176.573227},{"c":176.43,"h":176.86,"l":176.27,"n":1707,"o":176.86,"t":"2026-10-19T19:55:00Z","v":53323,"vw":176.502042},{"c":176.48,"h":176.48,"l":176.48,"n":45,"o":176.48,"t":"2026-10-19T20:00:00Z","v":69818,"vw":176.48},{"c":173.5,"h":173.5,"l":173.5,"n":20,"o":173.5,"t":"2026-10-20T13:05:00Z","v":150,"vw":173.5},{"c":173.7,"h":174.51,"l":173.7,"n":87,"o":174.51,"t":"2026-10-20T13:10:00Z","v":1016,"vw":173.878022},{"c":174.51,"h":174.51,"l":174.51,"n":44,"o":174.51,"t":"2026-10-20T13:15:00Z","v":264,"vw":174.51},{"c":173.8,"h":174.05,"l":173.8,"n":32,"o":174,"t":"2026-10-20T13:20:00Z","v":504,"vw":173.954483},{"c":171.03,"h":173.61,"l":171,"n":219,"o":173.2,"t":"2026-10-20T13:30:00Z","v":9893,"vw":172.890976},{"c":170.37,"h":172.44,"l":170.11,"n":355,"o":170.99,"t":"2026-10-20T13:35:00Z","v":19881,"vw":170.697885},{"c":168.3901,"h":170,"l":168.09,"n":245,"o":170,"t":"2026-10-20T13:40:00Z","v":10656,"vw":168.866799},{"c":169.565,"h":169.9,"l":168.1,"n":232,"o":168.4,"t":"2026-10-20T13:45:00Z","v":5869,"vw":169.05132},{"c":170.25,"h":170.31,"l":168.6,"n":414,"o":169.21,"t":"2026-10-20T13:50:00Z","v":14030,"vw":169.283126},{"c":171.175,"h":171.4,"l":170.27,"n":111,"o":170.63,"t":"2026-10-20T13:55:00Z","v":3461,"vw":170.91906},{"c":170.6,"h":171.72,"l":170.6,"n":333,"o":171.51,"t":"2026-10-20T14:00:00Z","v":4168,"vw":171.14361},{"c":172.08,"h":172.96,"l":171.21,"n":399,"o":171.21,"t":"2026-10-20T14:05:00Z","v":7415,"vw":172.403604},{"c":172.39,"h":173.17,"l":171.65,"n":354,"o":172.195,"t":"2026-10-20T14:10:00Z","v":8598,"vw":172.108144},{"c":173.55,"h":173.55,"l":171.36,"n":455,"o":172.74,"t":"2026-10-20T14:15:00Z","v":17681,"vw":172.341067},{"c":174.15,"h":174.15,"l":173.225,"n":104,"o":173.3,"t":"2026-10-20T14:20:00Z","v":2267,"vw":173.485795},{"c":174.825,"h":175.66,"l":173.52,"n":360,"o":174.065,"t":"2026-10-20T14:25:00Z","v":12456,"vw":174.769631},{"c":173.53,"h":175.535,"l":173.53,"n":271,"o":174.75,"t":"2026-10-20T14:30:00Z","v":6838,"vw":174.84743},{"c":173.77,"h":173.77,"l":173.01,"n":209,"o":173.16,"t":"2026-10-20T14:35:00Z","v":7626,"vw":173.242079},{"c":173.775,"h":174.23,"l":173.315,"n":253,"o":173.32,"t":"2026-10-20T14:40:00Z","v":9171,"vw":173.779597},{"c":173.54,"h":174.32,"l":173.395,"n":340,"o":174.11,"t":"2026-10-20T14:45:00Z","v":5901,"vw":173.895124},{"c":173.655,"h":173.9,"l":173.425,"n":280,"o":173.46,"t":"2026-10-20T14:50:00Z","v":5955,"vw":173.72134},{"c":173.5675,"h":173.91,"l":173.44,"n":294,"o":173.91,"t":"2026-10-20T14:55:00Z","v":8592,"vw":173.681198},{"c":173.525,"h":174.04,"l":173.23,"n":335,"o":173.785,"t":"2026-10-20T15:00:00Z","v":6231,"vw":173.593028},{"c":172.37,"h":173.12,"l":172.37,"n":235,"o":173.12,"t":"2026-10-20T15:05:00Z","v":8068,"vw":172.952305},{"c":170.77,"h":172.39,"l":170.25,"n":406,"o":172.39,"t":"2026-10-20T15:10:00Z","v":11721,"vw":171.351986},{"c":171.895,"h":171.895,"l":170.695,"n":222,"o":170.7,"t":"2026-10-20T15:15:00Z","v":5129,"vw":171.147311},{"c":172.06,"h":172.06,"l":171.5,"n":155,"o":171.64,"t":"2026-10-20T15:20:00Z","v":3072,"vw":171.715784},{"c":171.71,"h":172.1499,"l":171.6,"n":196,"o":171.97,"t":"2026-10-20T15:25:00Z","v":4964,"vw":171.929944},{"c":171.13,"h":171.71,"l":171.13,"n":267,"o":171.71,"t":"2026-10-20T15:30:00Z","v":5311,"vw":171.425593},{"c":170.77,"h":171.15,"l":170.77,"n":120,"o":171.125,"t":"2026-10-20T15:35:00Z","v":4909,"vw":171.053513},{"c":171.39,"h":171.39,"l":170.67,"n":252,"o":170.67,"t":"2026-10-20T15:40:00Z","v":7690,"vw":170.902957},{"c":171.015,"h":171.16,"l":170.8551,"n":129,"o":170.8551,"t":"2026-10-20T15:45:00Z","v":2138,"vw":170.992871},{"c":171.89,"h":171.89,"l":170.995,"n":158,"o":171,"t":"2026-10-20T15:50:00Z","v":2718,"vw":171.407631},{"c":171.695,"h":171.895,"l":171.66,"n":133,"o":171.69,"t":"2026-10-20T15:55:00Z","v":2032,"vw":171.77},{"c":171.415,"h":171.87,"l":171.4,"n":102,"o":171.87,"t":"2026-10-20T16:00:00Z","v":1734,"vw":171.531429},{"c":171.41,"h":171.58,"l":171.33,"n":154,"o":171.42,"t":"2026-10-20T16:05:00Z","v":4472,"vw":171.426902},{"c":170.735,"h":171.18,"l":170.585,"n":234,"o":171.18,"t":"2026-10-20T16:10:00Z","v":3745,"vw":170.717778},{"c":170.33,"h":170.87,"l":170.33,"n":211,"o":170.56,"t":"2026-10-20T16:15:00Z","v":7904,"vw":170.687359},{"c":170.82,"h":170.87,"l":170.25,"n":190,"o":170.25,"t":"2026-10-20T16:20:00Z","v":7818,"vw":170.640682},{"c":170.94,"h":171.095,"l":170.52,"n":156,"o":170.83,"t":"2026-10-20T16:25:00Z","v":3895,"vw":170.74672},{"c":170.79,"h":171.1,"l":170.79,"n":159,"o":171.04,"t":"2026-10-20T16:30:00Z","v":2337,"vw":170.954546},{"c":170.81,"h":171.08,"l":170.81,"n":190,"o":170.895,"t":"2026-10-20T16:35:00Z","v":2983,"vw":170.956822},{"c":170.73,"h":170.85,"l":170.67,"n":118,"o":170.725,"t":"2026-10-20T16:40:00Z","v":2357,"vw":170.787557},{"c":170.91,"h":170.91,"l":170.4,"n":208,"o":170.72,"t":"2026-10-20T16:45:00Z","v":3494,"vw":170.64432},{"c":170.08,"h":170.675,"l":169.75,"n":319,"o":170.675,"t":"2026-10-20T16:50:00Z","v":6758,"vw":170.1958},{"c":169.95,"h":170.26,"l":169.93,"n":143,"o":170.155,"t":"2026-10-20T16:55:00Z","v":2691,"vw":170.06582},{"c":170.07,"h":170.26,"l":169.81,"n":235,"o":170.09,"t":"2026-10-20T17:00:00Z","v":7246,"vw":170.058745},{"c":170.05,"h":170.19,"l":169.83,"n":270,"o":170.075,"t":"2026-10-20T17:05:00Z","v":13103,"vw":169.997795},{"c":170.17,"h":170.27,"l":169.91,"n":195,"o":169.91,"t":"2026-10-20T17:10:00Z","v":6046,"vw":170.074964},{"c":169.97,"h":170.205,"l":169.92,"n":82,"o":170.205,"t":"2026-10-20T17:15:00Z","v":1824,"vw":170.023333},{"c":169.955,"h":170.22,"l":169.955,"n":117,"o":170.09,"t":"2026-10-20T17:20:00Z","v":2295,"vw":170.13775},{"c":170.16,"h":170.185,"l":169.965,"n":175,"o":169.965,"t":"2026-10-20T17:25:00Z","v":4961,"vw":170.129519},{"c":170.015,"h":170.255,"l":169.99,"n":168,"o":170.2,"t":"2026-10-20T17:30:00Z","v":3917,"vw":170.097672},{"c":169.94,"h":170.05,"l":169.9,"n":104,"o":170.03,"t":"2026-10-20T17:35:00Z","v":1852,"vw":169.972222},{"c":169.77,"h":169.92,"l":169.585,"n":248,"o":169.92,"t":"2026-10-20T17:40:00Z","v":6731,"vw":169.687829},{"c":169.73,"h":170.04,"l":169.73,"n":130,"o":169.77,"t":"2026-10-20T17:45:00Z","v":2550,"vw":169.844091},{"c":170.005,"h":170.1,"l":169.85,"n":146,"o":169.85,"t":"2026-10-20T17:50:00Z","v":2662,"vw":169.990442},{"c":170.11,"h":170.11,"l":169.985,"n":109,"o":170.005,"t":"2026-10-20T17:55:00Z","v":1542,"vw":170.036003},{"c":170.07,"h":170.195,"l":169.98,"n":184,"o":170.195,"t":"2026-10-20T18:00:00Z","v":2584,"vw":170.078065},{"c":170.12,"h":170.2,"l":170.085,"n":77,"o":170.11,"t":"2026-10-20T18:05:00Z","v":1536,"vw":170.131036},{"c":170.2545,"h":170.28,"l":170.1,"n":181,"o":170.21,"t":"2026-10-20T18:10:00Z","v":3617,"vw":170.198901},{"c":169.88,"h":170.25,"l":169.88,"n":133,"o":170.15,"t":"2026-10-20T18:15:00Z","v":2456,"vw":170.009167},{"c":170.24,"h":170.24,"l":170,"n":135,"o":170,"t":"2026-10-20T18:20:00Z","v":1814,"vw":170.15},{"c":170.21,"h":170.2599,"l":169.93,"n":160,"o":170.2599,"t":"2026-10-20T18:25:00Z","v":3889,"vw":170.105078},{"c":170.18,"h":170.54,"l":170.18,"n":190,"o":170.52,"t":"2026-10-20T18:30:00Z","v":3409,"vw":170.381417},{"c":170.15,"h":170.23,"l":170.01,"n":111,"o":170.05,"t":"2026-10-20T18:35:00Z","v":2389,"vw":170.112132},{"c":169.78,"h":170.34,"l":169.78,"n":176,"o":170.16,"t":"2026-10-20T18:40:00Z","v":3899,"vw":170.07731},{"c":169.89,"h":170.03,"l":169.72,"n":120,"o":169.82,"t":"2026-10-20T18:45:00Z","v":2504,"vw":169.847098},{"c":169.76,"h":169.94,"l":169.76,"n":41,"o":169.94,"t":"2026-10-20T18:50:00Z","v":785,"vw":169.87112},{"c":169.895,"h":170.2,"l":169.895,"n":181,"o":170.035,"t":"2026-10-20T18:55:00Z","v":2578,"vw":169.981875},{"c":170.1075,"h":170.15,"l":170,"n":106,"o":170,"t":"2026-10-20T19:00:00Z","v":2132,"vw":170.083956},{"c":170.355,"h":170.42,"l":170.13,"n":104,"o":170.13,"t":"2026-10-20T19:05:00Z","v":1628,"vw":170.264182},{"c":170.275,"h":170.43,"l":170.275,"n":111,"o":170.43,"t":"2026-10-20T19:10:00Z","v":2336,"vw":170.339643},{"c":169.95,"h":170.145,"l":169.77,"n":315,"o":170.0906,"t":"2026-10-20T19:15:00Z","v":11695,"vw":169.952959},{"c":169.84,"h":170.02,"l":169.745,"n":293,"o":169.81,"t":"2026-10-20T19:20:00Z","v":8612,"vw":169.862499},{"c":169.92,"h":169.93,"l":169.73,"n":411,"o":169.82,"t":"2026-10-20T19:25:00Z","v":8898,"vw":169.816006},{"c":169.78,"h":170.155,"l":169.78,"n":384,"o":169.84,"t":"2026-10-20T19:30:00Z","v":12108,"vw":169.936123},{"c":169.4106,"h":169.81,"l":169.4,"n":304,"o":169.81,"t":"2026-10-20T19:35:00Z","v":10507,"vw":169.573672},{"c":170.04,"h":170.37,"l":169.22,"n":1088,"o":169.405,"t":"2026-10-20T19:40:00Z","v":62354,"vw":169.81206},{"c":169.965,"h":170.18,"l":169.7501,"n":974,"o":170.04,"t":"2026-10-20T19:45:00Z","v":62128,"vw":169.993818},{"c":170.015,"h":170.09,"l":169.685,"n":633,"o":169.88,"t":"2026-10-20T19:50:00Z","v":17253,"vw":169.839503},{"c":169.76,"h":170.08,"l":169.345,"n":1638,"o":169.78,"t":"2026-10-20T19:55:00Z","v":49006,"vw":169.611458},{"c":169.76,"h":169.76,"l":169.76,"n":51,"o":169.76,"t":"2026-10-20T20:00:00Z","v":163461,"vw":169.76},{"c":172.99,"h":174.99,"l":172.99,"n":85,"o":174.99,"t":"2026-10-21T13:30:00Z","v":8195,"vw":174.39163},{"c":173.03,"h":173.21,"l":172.07,"n":180,"o":173.21,"t":"2026-10-21T13:35:00Z","v":6192,"vw":172.761513},{"c":171.775,"h":173,"l":171.765,"n":116,"o":173,"t":"2026-10-21T13:40:00Z","v":2853,"vw":172.143917},{"c":172.36,"h":173.04,"l":172.36,"n":142,"o":172.74,"t":"2026-10-21T13:45:00Z","v":3547,"vw":172.812961},{"c":172.88,"h":172.88,"l":172.095,"n":118,"o":172.36,"t":"2026-10-21T13:50:00Z","v":4610,"vw":172.226014},{"c":173.03,"h":173.17,"l":172.93,"n":62,"o":172.93,"t":"2026-10-21T13:55:00Z","v":3335,"vw":172.999629},{"c":173.58,"h":173.63,"l":173,"n":116,"o":173,"t":"2026-10-21T14:00:00Z","v":1876,"vw":173.415},{"c":173.1375,"h":173.61,"l":172.82,"n":155,"o":173.205,"t":"2026-10-21T14:05:00Z","v":3390,"vw":173.178509},{"c":172.655,"h":173.39,"l":172.65,"n":173,"o":172.65,"t":"2026-10-21T14:10:00Z","v":4041,"vw":173.284667},{"c":171.77,"h":172.87,"l":171.77,"n":220,"o":172.745,"t":"2026-10-21T14:15:00Z","v":5809,"vw":172.504664},{"c":172.345,"h":172.55,"l":171.26,"n":188,"o":171.77,"t":"2026-10-21T14:20:00Z","v":4778,"vw":171.649714},{"c":171.47,"h":172.12,"l":171.47,"n":123,"o":172.12,"t":"2026-10-21T14:25:00Z","v":7657,"vw":172.090236},{"c":172.42,"h":172.65,"l":172.05,"n":185,"o":172.07,"t":"2026-10-21T14:30:00Z","v":5579,"vw":172.492133},{"c":171.13,"h":172.2,"l":171.13,"n":107,"o":172.2,"t":"2026-10-21T14:35:00Z","v":1647,"vw":171.704286},{"c":171.075,"h":171.075,"l":171.075,"n":19,"o":171.075,"t":"2026-10-21T14:40:00Z","v":776,"vw":171.075},{"c":171.845,"h":172.16,"l":171.14,"n":144,"o":171.375,"t":"2026-10-21T14:45:00Z","v":4910,"vw":171.664252},{"c":171.31,"h":171.45,"l":171.31,"n":58,"o":171.45,"t":"2026-10-21T14:50:00Z","v":904,"vw":171.403333},{"c":171.09,"h":171.226,"l":171,"n":79,"o":171.226,"t":"2026-10-21T14:55:00Z","v":1444,"vw":171.1112},{"c":170.58,"h":171.235,"l":170.525,"n":159,"o":171.235,"t":"2026-10-21T15:00:00Z","v":3242,"vw":170.781894},{"c":171.09,"h":171.09,"l":170.91,"n":68,"o":170.98,"t":"2026-10-21T15:05:00Z","v":2479,"vw":171.002},{"c":170.785,"h":170.785,"l":170.785,"n":14,"o":170.785,"t":"2026-10-21T15:10:00Z","v":422,"vw":170.785},{"c":170.64,"h":170.79,"l":170.64,"n":135,"o":170.745,"t":"2026-10-21T15:15:00Z","v":2614,"vw":170.748468},{"c":170.55,"h":170.81,"l":170.2651,"n":205,"o":170.375,"t":"2026-10-21T15:20:00Z","v":6527,"vw":170.548348},{"c":170.8,"h":171.3,"l":170.77,"n":176,"o":170.92,"t":"2026-10-21T15:25:00Z","v":6555,"vw":170.991498},{"c":171.095,"h":171.37,"l":171.095,"n":37,"o":171.37,"t":"2026-10-21T15:30:00Z","v":1003,"vw":171.324167},{"c":171.68,"h":171.68,"l":171.39,"n":152,"o":171.39,"t":"2026-10-21T15:35:00Z","v":3550,"vw":171.460058},{"c":172.05,"h":172.27,"l":172.05,"n":65,"o":172.14,"t":"2026-10-21T15:40:00Z","v":1707,"vw":172.154963},{"c":171.68,"h":172.59,"l":171.68,"n":187,"o":172.5,"t":"2026-10-21T15:45:00Z","v":4309,"vw":172.285827},{"c":171.95,"h":171.955,"l":171.69,"n":123,"o":171.85,"t":"2026-10-21T15:50:00Z","v":2152,"vw":171.882989},{"c":172.485,"h":172.485,"l":171.955,"n":71,"o":171.955,"t":"2026-10-21T15:55:00Z","v":1839,"vw":172.225531},{"c":172.255,"h":172.33,"l":172.255,"n":41,"o":172.31,"t":"2026-10-21T16:00:00Z","v":1095,"vw":172.298697},{"c":171.75,"h":172.235,"l":171.37,"n":135,"o":172.235,"t":"2026-10-21T16:05:00Z","v":3116,"vw":171.799582},{"c":172.2,"h":172.2,"l":171.75,"n":110,"o":171.75,"t":"2026-10-21T16:10:00Z","v":2791,"vw":172.035417},{"c":172.07,"h":172.08,"l":171.93,"n":85,"o":172.08,"t":"2026-10-21T16:15:00Z","v":1375,"vw":172.033719},{"c":171.69,"h":172.155,"l":171.68,"n":222,"o":172.07,"t":"2026-10-21T16:20:00Z","v":4761,"vw":171.914884},{"c":171.345,"h":171.57,"l":171.18,"n":114,"o":171.57,"t":"2026-10-21T16:25:00Z","v":2691,"vw":171.411154},{"c":171.06,"h":171.44,"l":170.74,"n":151,"o":171.44,"t":"2026-10-21T16:30:00Z","v":4742,"vw":171.11526},{"c":173.03,"h":173.07,"l":170.71,"n":328,"o":170.74,"t":"2026-10-21T16:35:00Z","v":8713,"vw":171.901714},{"c":172.24,"h":172.88,"l":171.78,"n":138,"o":172.88,"t":"2026-10-21T16:40:00Z","v":4613,"vw":172.292928},{"c":172.145,"h":172.145,"l":171.64,"n":50,"o":172.095,"t":"2026-10-21T16:45:00Z","v":3265,"vw":172.126263},{"c":171.96,"h":172.12,"l":171.75,"n":123,"o":172.12,"t":"2026-10-21T16:50:00Z","v":3761,"vw":172.037257},{"c":172.44,"h":172.44,"l":171.955,"n":194,"o":172.025,"t":"2026-10-21T16:55:00Z","v":4261,"vw":172.23118},{"c":172.44,"h":172.45,"l":172.315,"n":110,"o":172.335,"t":"2026-10-21T17:00:00Z","v":2523,"vw":172.398333},{"c":172.81,"h":172.81,"l":172.605,"n":93,"o":172.605,"t":"2026-10-21T17:05:00Z","v":1453,"vw":172.728333},{"c":172.875,"h":172.875,"l":172.81,"n":76,"o":172.81,"t":"2026-10-21T17:10:00Z","v":1175,"vw":172.825},{"c":173.05,"h":173.17,"l":172.96,"n":159,"o":172.96,"t":"2026-10-21T17:15:00Z","v":3207,"vw":173.063609},{"c":173.09,"h":173.09,"l":172.87,"n":51,"o":172.9355,"t":"2026-10-21T17:20:00Z","v":1076,"vw":173.007941},{"c":172.935,"h":173.11,"l":172.66,"n":192,"o":173.03,"t":"2026-10-21T17:25:00Z","v":5183,"vw":172.856293},{"c":172.62,"h":172.935,"l":172.605,"n":146,"o":172.73,"t":"2026-10-21T17:30:00Z","v":4081,"vw":172.772132},{"c":172.555,"h":172.575,"l":172.555,"n":80,"o":172.575,"t":"2026-10-21T17:35:00Z","v":1965,"vw":172.5675},{"c":172.495,"h":172.495,"l":172.495,"n":87,"o":172.495,"t":"2026-10-21T17:40:00Z","v":1619,"vw":172.495},{"c":172.105,"h":172.495,"l":172.01,"n":156,"o":172.495,"t":"2026-10-21T17:45:00Z","v":3467,"vw":172.218184},{"c":172.085,"h":172.3,"l":172.04,"n":112,"o":172.04,"t":"2026-10-21T17:50:00Z","v":1897,"vw":172.14125},{"c":172.36,"h":172.36,"l":172.06,"n":120,"o":172.06,"t":"2026-10-21T17:55:00Z","v":3027,"vw":172.258148},{"c":172.2,"h":172.2,"l":172.2,"n":25,"o":172.2,"t":"2026-10-21T18:00:00Z","v":737,"vw":172.2},{"c":172.5925,"h":172.635,"l":172.33,"n":177,"o":172.36,"t":"2026-10-21T18:05:00Z","v":3663,"vw":172.56962},{"c":173.0169,"h":173.0169,"l":172.67,"n":113,"o":172.9255,"t":"2026-10-21T18:10:00Z","v":5592,"vw":172.92837},{"c":172.86,"h":173.25,"l":172.86,"n":177,"o":173.16,"t":"2026-10-21T18:15:00Z","v":3628,"vw":173.151374},{"c":172.56,"h":173.17,"l":172.56,"n":118,"o":173.055,"t":"2026-10-21T18:20:00Z","v":2677,"vw":172.854673},{"c":173.455,"h":173.455,"l":172.865,"n":172,"o":172.865,"t":"2026-10-21T18:25:00Z","v":3157,"vw":173.1395},{"c":173.2951,"h":173.405,"l":173.04,"n":94,"o":173.405,"t":"2026-10-21T18:30:00Z","v":2864,"vw":173.282682},{"c":173.555,"h":173.57,"l":173.43,"n":93,"o":173.43,"t":"2026-10-21T18:35:00Z","v":2779,"vw":173.521295},{"c":173.35,"h":173.55,"l":173.35,"n":84,"o":173.53,"t":"2026-10-21T18:40:00Z","v":1559,"vw":173.49},{"c":173.41,"h":173.605,"l":173.23,"n":213,"o":173.54,"t":"2026-10-21T18:45:00Z","v":4528,"vw":173.504242},{"c":172.915,"h":173.27,"l":172.69,"n":211,"o":173.27,"t":"2026-10-21T18:50:00Z","v":3505,"vw":172.906478},{"c":172.75,"h":172.94,"l":172.66,"n":53,"o":172.94,"t":"2026-10-21T18:55:00Z","v":1019,"vw":172.7635},{"c":172.39,"h":172.46,"l":171.55,"n":252,"o":172.02,"t":"2026-10-21T19:00:00Z","v":7781,"vw":172.040398},{"c":171.83,"h":172.385,"l":171.8,"n":166,"o":172.19,"t":"2026-10-21T19:05:00Z","v":3665,"vw":172.147726},{"c":172.16,"h":172.16,"l":171.76,"n":108,"o":171.87,"t":"2026-10-21T19:10:00Z","v":2494,"vw":171.97014},{"c":173,"h":173,"l":172.78,"n":74,"o":172.86,"t":"2026-10-21T19:15:00Z","v":1933,"vw":172.923354},{"c":172.6,"h":173.09,"l":172.5,"n":222,"o":172.98,"t":"2026-10-21T19:20:00Z","v":3774,"vw":172.780164},{"c":173.23,"h":173.23,"l":172.845,"n":294,"o":172.89,"t":"2026-10-21T19:25:00Z","v":8834,"vw":172.977174},{"c":173.15,"h":173.21,"l":173.005,"n":123,"o":173.12,"t":"2026-10-21T19:30:00Z","v":5649,"vw":173.114909},{"c":173.01,"h":173.4,"l":173.01,"n":223,"o":173.27,"t":"2026-10-21T19:35:00Z","v":3668,"vw":173.219624},{"c":173,"h":173.29,"l":172.74,"n":284,"o":173.28,"t":"2026-10-21T19:40:00Z","v":7804,"vw":173.001043},{"c":172.89,"h":173.11,"l":172.68,"n":150,"o":173.11,"t":"2026-10-21T19:45:00Z","v":3270,"vw":172.862727},{"c":172.64,"h":173.21,"l":172.07,"n":601,"o":172.51,"t":"2026-10-21T19:50:00Z","v":13853,"vw":172.488359},{"c":172.06,"h":172.61,"l":171.82,"n":1492,"o":172.47,"t":"2026-10-21T19:55:00Z","v":40049,"vw":172.127395},{"c":172.07,"h":172.07,"l":172.07,"n":61,"o":172.07,"t":"2026-10-21T20:00:00Z","v":82542,"vw":172.07},{"c":166,"h":166,"l":166,"n":6,"o":166,"t":"2026-10-22T08:00:00Z","v":231,"vw":166},{"c":164.56,"h":164.56,"l":164.56,"n":38,"o":164.56,"t":"2026-10-22T08:55:00Z","v":606,"vw":164.56},{"c":165.34,"h":165.34,"l":165.34,"n":2,"o":165.34,"t":"2026-10-22T11:15:00Z","v":1006,"vw":165.34},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-10-22T13:15:00Z","v":100,"vw":164},{"c":163.08,"h":166.9065,"l":162,"n":249,"o":164.32,"t":"2026-10-22T13:30:00Z","v":14267,"vw":163.999831},{"c":162.9551,"h":163.49,"l":162.52,"n":165,"o":162.85,"t":"2026-10-22T13:35:00Z","v":5495,"vw":163.063577},{"c":161.1,"h":162.84,"l":161.1,"n":295,"o":162.84,"t":"2026-10-22T13:40:00Z","v":15654,"vw":161.785003},{"c":161.08,"h":161.395,"l":160.54,"n":251,"o":161.02,"t":"2026-10-22T13:45:00Z","v":7651,"vw":161.018466},{"c":163.0159,"h":163.0159,"l":161.3,"n":197,"o":161.3,"t":"2026-10-22T13:50:00Z","v":4678,"vw":161.872632},{"c":164.14,"h":164.14,"l":162.45,"n":319,"o":162.67,"t":"2026-10-22T13:55:00Z","v":12994,"vw":163.310051},{"c":162.72,"h":164.46,"l":162.67,"n":270,"o":163.975,"t":"2026-10-22T14:00:00Z","v":9240,"vw":163.519698},{"c":161,"h":162.7,"l":160.88,"n":212,"o":162.7,"t":"2026-10-22T14:05:00Z","v":9458,"vw":161.793768},{"c":159.33,"h":160.8299,"l":159.21,"n":355,"o":160.66,"t":"2026-10-22T14:10:00Z","v":20460,"vw":159.891616},{"c":158.85,"h":160.19,"l":158.805,"n":356,"o":159.23,"t":"2026-10-22T14:15:00Z","v":20034,"vw":159.18379},{"c":156.9748,"h":158.88,"l":156.75,"n":358,"o":158.88,"t":"2026-10-22T14:20:00Z","v":17576,"vw":158.131894},{"c":155.62,"h":157.39,"l":155.52,"n":331,"o":156.48,"t":"2026-10-22T14:25:00Z","v":17976,"vw":156.58265},{"c":156.52,"h":156.81,"l":155.13,"n":447,"o":155.64,"t":"2026-10-22T14:30:00Z","v":28332,"vw":155.881489},{"c":156.99,"h":156.99,"l":156.47,"n":232,"o":156.49,"t":"2026-10-22T14:35:00Z","v":10711,"vw":156.649842},{"c":157.5,"h":157.825,"l":156.8,"n":280,"o":156.8,"t":"2026-10-22T14:40:00Z","v":6623,"vw":157.353224},{"c":155.64,"h":157.8808,"l":155.62,"n":385,"o":157.5,"t":"2026-10-22T14:45:00Z","v":14193,"vw":156.558168},{"c":155.86,"h":156.06,"l":155,"n":306,"o":155.54,"t":"2026-10-22T14:50:00Z","v":8399,"vw":155.486927},{"c":156.185,"h":156.21,"l":155.15,"n":210,"o":155.6,"t":"2026-10-22T14:55:00Z","v":6711,"vw":155.598978},{"c":155.26,"h":156.165,"l":155.2,"n":272,"o":156.14,"t":"2026-10-22T15:00:00Z","v":11155,"vw":155.695061},{"c":155.63,"h":155.65,"l":155,"n":183,"o":155,"t":"2026-10-22T15:05:00Z","v":7136,"vw":155.324185},{"c":154.76,"h":155.81,"l":154.62,"n":321,"o":155.76,"t":"2026-10-22T15:10:00Z","v":11816,"vw":155.139701},{"c":155.83,"h":155.83,"l":154.56,"n":265,"o":154.56,"t":"2026-10-22T15:15:00Z","v":9962,"vw":155.305693},{"c":155.3,"h":156.2412,"l":155.3,"n":342,"o":155.875,"t":"2026-10-22T15:20:00Z","v":14792,"vw":155.792095},{"c":154.74,"h":155.37,"l":154.73,"n":218,"o":155.19,"t":"2026-10-22T15:25:00Z","v":10340,"vw":154.899721},{"c":154.38,"h":154.94,"l":154.32,"n":151,"o":154.74,"t":"2026-10-22T15:30:00Z","v":5111,"vw":154.722319},{"c":154.12,"h":155.11,"l":154.12,"n":354,"o":154.735,"t":"2026-10-22T15:35:00Z","v":16731,"vw":154.717373},{"c":154.55,"h":154.76,"l":153.82,"n":290,"o":154,"t":"2026-10-22T15:40:00Z","v":11426,"vw":154.288199},{"c":155.21,"h":155.735,"l":154.82,"n":198,"o":154.82,"t":"2026-10-22T15:45:00Z","v":10324,"vw":155.286579},{"c":155.49,"h":156.1553,"l":155.445,"n":337,"o":155.645,"t":"2026-10-22T15:50:00Z","v":13373,"vw":155.726264},{"c":156.315,"h":156.355,"l":155.39,"n":322,"o":155.39,"t":"2026-10-22T15:55:00Z","v":12421,"vw":156.046328},{"c":156.11,"h":157.24,"l":155.95,"n":293,"o":156.32,"t":"2026-10-22T16:00:00Z","v":12303,"vw":156.552837},{"c":156.57,"h":156.57,"l":156.11,"n":204,"o":156.11,"t":"2026-10-22T16:05:00Z","v":9129,"vw":156.313206},{"c":156.83,"h":156.94,"l":156.12,"n":241,"o":156.52,"t":"2026-10-22T16:10:00Z","v":6917,"vw":156.511935},{"c":156.65,"h":156.825,"l":156.28,"n":269,"o":156.82,"t":"2026-10-22T16:15:00Z","v":11013,"vw":156.470324},{"c":156.82,"h":157.015,"l":156.44,"n":269,"o":156.71,"t":"2026-10-22T16:20:00Z","v":11571,"vw":156.785964},{"c":155.91,"h":157.06,"l":155.74,"n":276,"o":157.05,"t":"2026-10-22T16:25:00Z","v":13300,"vw":156.34081},{"c":155.45,"h":156.21,"l":155.45,"n":187,"o":155.8,"t":"2026-10-22T16:30:00Z","v":9892,"vw":155.849381},{"c":155.785,"h":156,"l":155.51,"n":214,"o":155.66,"t":"2026-10-22T16:35:00Z","v":10017,"vw":155.770203},{"c":155.77,"h":156.14,"l":155.67,"n":275,"o":156.14,"t":"2026-10-22T16:40:00Z","v":7873,"vw":155.820844},{"c":155.41,"h":155.62,"l":155.39,"n":229,"o":155.6,"t":"2026-10-22T16:45:00Z","v":8708,"vw":155.466881},{"c":155.26,"h":155.35,"l":155.18,"n":284,"o":155.35,"t":"2026-10-22T16:50:00Z","v":11942,"vw":155.273887},{"c":155.46,"h":155.76,"l":155.26,"n":364,"o":155.26,"t":"2026-10-22T16:55:00Z","v":12095,"vw":155.527859},{"c":154.85,"h":155.59,"l":154.85,"n":202,"o":155.4,"t":"2026-10-22T17:00:00Z","v":7239,"vw":155.174161},{"c":155.07,"h":155.37,"l":154.82,"n":251,"o":154.92,"t":"2026-10-22T17:05:00Z","v":7098,"vw":154.989164},{"c":155.15,"h":155.22,"l":154.78,"n":181,"o":155,"t":"2026-10-22T17:10:00Z","v":7814,"vw":155.040988},{"c":155.35,"h":155.36,"l":154.93,"n":250,"o":155.165,"t":"2026-10-22T17:15:00Z","v":12606,"vw":155.118965},{"c":154.7,"h":155.54,"l":154.7,"n":338,"o":155.12,"t":"2026-10-22T17:20:00Z","v":10686,"vw":155.20726},{"c":154.95,"h":154.95,"l":154.57,"n":159,"o":154.75,"t":"2026-10-22T17:25:00Z","v":4558,"vw":154.769741},{"c":155.06,"h":155.14,"l":154.8,"n":316,"o":154.84,"t":"2026-10-22T17:30:00Z","v":10070,"vw":154.9893},{"c":154.995,"h":155.11,"l":154.68,"n":268,"o":155.11,"t":"2026-10-22T17:35:00Z","v":10048,"vw":154.90453},{"c":154.58,"h":155.1999,"l":154.5,"n":291,"o":155.1999,"t":"2026-10-22T17:40:00Z","v":11774,"vw":154.677337},{"c":154.19,"h":154.61,"l":154.06,"n":310,"o":154.5,"t":"2026-10-22T17:45:00Z","v":13048,"vw":154.3298},{"c":154.32,"h":154.505,"l":153.965,"n":449,"o":154.05,"t":"2026-10-22T17:50:00Z","v":16672,"vw":154.185969},{"c":153.98,"h":154.145,"l":153.83,"n":239,"o":154.11,"t":"2026-10-22T17:55:00Z","v":12596,"vw":154.012067},{"c":153.97,"h":153.985,"l":153.115,"n":382,"o":153.985,"t":"2026-10-22T18:00:00Z","v":14303,"vw":153.489596},{"c":154.45,"h":154.45,"l":153.83,"n":244,"o":153.83,"t":"2026-10-22T18:05:00Z","v":10228,"vw":154.10227},{"c":154.74,"h":155.05,"l":154.46,"n":258,"o":154.77,"t":"2026-10-22T18:10:00Z","v":7465,"vw":154.728094},{"c":154.78,"h":154.78,"l":154.325,"n":318,"o":154.64,"t":"2026-10-22T18:15:00Z","v":10913,"vw":154.498917},{"c":154.575,"h":154.705,"l":154.34,"n":246,"o":154.7,"t":"2026-10-22T18:20:00Z","v":5974,"vw":154.561157},{"c":154.12,"h":154.585,"l":154.11,"n":251,"o":154.48,"t":"2026-10-22T18:25:00Z","v":9335,"vw":154.344508},{"c":154.45,"h":154.55,"l":154.1,"n":210,"o":154.25,"t":"2026-10-22T18:30:00Z","v":6511,"vw":154.332834},{"c":154.235,"h":154.545,"l":154.22,"n":240,"o":154.545,"t":"2026-10-22T18:35:00Z","v":7254,"vw":154.36039},{"c":155.26,"h":155.26,"l":154.21,"n":558,"o":154.235,"t":"2026-10-22T18:40:00Z","v":31295,"vw":154.553699},{"c":154.975,"h":155.285,"l":154.86,"n":270,"o":155.27,"t":"2026-10-22T18:45:00Z","v":10581,"vw":155.065644},{"c":155.065,"h":155.38,"l":154.83,"n":419,"o":154.83,"t":"2026-10-22T18:50:00Z","v":13902,"vw":155.2166},{"c":154.75,"h":155.275,"l":154.75,"n":361,"o":155.1,"t":"2026-10-22T18:55:00Z","v":15324,"vw":154.970062},{"c":154.4,"h":154.865,"l":154,"n":409,"o":154.71,"t":"2026-10-22T19:00:00Z","v":22391,"vw":154.388843},{"c":154.14,"h":154.615,"l":154.12,"n":351,"o":154.405,"t":"2026-10-22T19:05:00Z","v":12018,"vw":154.376672},{"c":154.81,"h":155.095,"l":154.04,"n":400,"o":154.05,"t":"2026-10-22T19:10:00Z","v":14303,"vw":154.338245},{"c":154.38,"h":154.7,"l":154.26,"n":510,"o":154.7,"t":"2026-10-22T19:15:00Z","v":17749,"vw":154.467192},{"c":154.99,"h":154.99,"l":154.27,"n":514,"o":154.27,"t":"2026-10-22T19:20:00Z","v":16357,"vw":154.652663},{"c":154.825,"h":155.14,"l":154.77,"n":537,"o":155,"t":"2026-10-22T19:25:00Z","v":19807,"vw":154.91725},{"c":154,"h":155,"l":154,"n":613,"o":154.825,"t":"2026-10-22T19:30:00Z","v":22109,"vw":154.567879},{"c":153.89,"h":154.1,"l":153.43,"n":515,"o":154,"t":"2026-10-22T19:35:00Z","v":19480,"vw":153.825586},{"c":153.89,"h":154.225,"l":153.54,"n":714,"o":153.72,"t":"2026-10-22T19:40:00Z","v":33122,"vw":153.813112},{"c":153.94,"h":153.94,"l":153.315,"n":445,"o":153.81,"t":"2026-10-22T19:45:00Z","v":16610,"vw":153.607821},{"c":154.575,"h":154.83,"l":153.94,"n":909,"o":153.94,"t":"2026-10-22T19:50:00Z","v":36934,"vw":154.54922},{"c":154.46,"h":154.6925,"l":153.91,"n":2461,"o":154.575,"t":"2026-10-22T19:55:00Z","v":114359,"vw":154.24069},{"c":154.47,"h":154.47,"l":154.47,"n":32,"o":154.47,"t":"2026-10-22T20:00:00Z","v":125481,"vw":154.47},{"c":155.13,"h":155.13,"l":155.13,"n":1,"o":155.13,"t":"2026-10-22T20:20:00Z","v":100,"vw":155.13},{"c":153.052,"h":153.052,"l":153.052,"n":1,"o":153.052,"t":"2026-10-22T20:30:00Z","v":100,"vw":153.052},{"c":154.75,"h":154.75,"l":154.75,"n":1,"o":154.75,"t":"2026-10-22T21:55:00Z","v":400,"vw":154.75}],"history":[{"c":65.79,"h":67.32,"l":65.555,"n":4552,"o":67.32,"t":"2024-10-21T04:00:00Z","v":198424,"vw":65.869719},{"c":65.09,"h":65.53,"l":64.76,"n":4619,"o":65.53,"t":"2024-10-22T04:00:00Z","v":185603,"vw":65.118274},{"c":65.4,"h":65.43,"l":64.45,"n":5813,"o":64.87,"t":"2024-10-23T04:00:00Z","v":211853,"vw":65.146445},{"c":66.84,"h":67.135,"l":65.855,"n":6423,"o":66.32,"t":"2024-10-24T04:00:00Z","v":305781,"vw":66.742163},{"c":67.5,"h":68.15,"l":67.28,"n":6436,"o":67.43,"t":"2024-10-25T04:00:00Z","v":267939,"vw":67.613357},{"c":68.51,"h":68.72,"l":67.94,"n":7525,"o":67.95,"t":"2024-10-28T04:00:00Z","v":364586,"vw":68.420625},{"c":70.18,"h":70.18,"l":67.8377,"n":8865,"o":68.17,"t":"2024-10-29T04:00:00Z","v":408637,"vw":69.771797},{"c":71.8,"h":72.405,"l":67.69,"n":12190,"o":68.43,"t":"2024-10-30T04:00:00Z","v":670573,"vw":71.487963},{"c":70.1,"h":72.12,"l":69.9,"n":8076,"o":72.12,"t":"2024-10-31T04:00:00Z","v":369884,"vw":70.298244},{"c":71.35,"h":71.87,"l":70.38,"n":8761,"o":70.38,"t":"2024-11-01T04:00:00Z","v":323913,"vw":71.31728},{"c":72.8,"h":73.245,"l":71.16,"n":9031,"o":71.37,"t":"2024-11-04T05:00:00Z","v":410565,"vw":72.588716},{"c":74.4,"h":74.51,"l":68.1,"n":16678,"o":68.73,"t":"2024-11-05T05:00:00Z","v":860799,"vw":72.738429},{"c":83.88,"h":86.05,"l":76.02,"n":22935,"o":77.05,"t":"2024-11-06T05:00:00Z","v":1349458,"vw":84.002768},{"c":83.4,"h":83.885,"l":82.03,"n":11444,"o":83.5,"t":"2024-11-07T05:00:00Z","v":617764,"vw":83.240106},{"c":83.27,"h":84.345,"l":82.59,"n":10474,"o":83.58,"t":"2024-11-08T05:00:00Z","v":675453,"vw":83.270539},{"c":83.38,"h":84.16,"l":82.6472,"n":9484,"o":84.16,"t":"2024-11-11T05:00:00Z","v":334534,"vw":83.476535},{"c":80.75,"h":83.95,"l":80.5,"n":10984,"o":83.19,"t":"2024-11-12T05:00:00Z","v":440328,"vw":81.239245},{"c":78.59,"h":81.63,"l":78.435,"n":10413,"o":81.63,"t":"2024-11-13T05:00:00Z","v":399312,"vw":79.26028},{"c":77.65,"h":78.885,"l":76.6,"n":8441,"o":78.46,"t":"2024-11-14T05:00:00Z","v":281467,"vw":77.495883},{"c":76.96,"h":78.34,"l":76.4,"n":6743,"o":78.04,"t":"2024-11-15T05:00:00Z","v":238874,"vw":77.117707},{"c":77.06,"h":77.74,"l":76.6,"n":6826,"o":77.39,"t":"2024-11-18T05:00:00Z","v":187717,"vw":77.057815},{"c":76.94,"h":77.3299,"l":76.06,"n":5655,"o":76.11,"t":"2024-11-19T05:00:00Z","v":161889,"vw":76.87316},{"c":77.58,"h":77.64,"l":75.6869,"n":8743,"o":76.83,"t":"2024-11-20T05:00:00Z","v":400970,"vw":77.14229},{"c":79.52,"h":80.01,"l":78.05,"n":6797,"o":78.05,"t":"2024-11-21T05:00:00Z","v":207425,"vw":79.440226},{"c":79.41,"h":80.98,"l":78.66,"n":10951,"o":80.2,"t":"2024-11-22T05:00:00Z","v":445450,"vw":79.478599},{"c":78.84,"h":81.38,"l":78.68,"n":9582,"o":80.66,"t":"2024-11-25T05:00:00Z","v":449576,"vw":79.366285},{"c":78.33,"h":78.865,"l":77.63,"n":8020,"o":78.45,"t":"2024-11-26T05:00:00Z","v":341493,"vw":78.350111},{"c":78.67,"h":79.29,"l":77.905,"n":6803,"o":78.82,"t":"2024-11-27T05:00:00Z","v":194681,"vw":78.587885},{"c":79.41,"h":79.56,"l":78.405,"n":4243,"o":79.37,"t":"2024-11-29T05:00:00Z","v":151056,"vw":79.270545},{"c":80.02,"h":80.51,"l":78.295,"n":9693,"o":78.93,"t":"2024-12-02T05:00:00Z","v":403701,"vw":79.77404},{"c":79.98,"h":80.7,"l":78.57,"n":7780,"o":79.48,"t":"2024-12-03T05:00:00Z","v":443749,"vw":79.982861},{"c":79.46,"h":81.38,"l":78.97,"n":6428,"o":80.22,"t":"2024-12-04T05:00:00Z","v":378356,"vw":79.518204},{"c":79.13,"h":79.37,"l":78.05,"n":8144,"o":79.32,"t":"2024-12-05T05:00:00Z","v":291317,"vw":78.90851},{"c":78.53,"h":79.555,"l":78.11,"n":6151,"o":79.35,"t":"2024-12-06T05:00:00Z","v":165567,"vw":78.718289},{"c":79.79,"h":80.47,"l":78.87,"n":6377,"o":79.57,"t":"2024-12-09T05:00:00Z","v":234796,"vw":79.688627},{"c":79.34,"h":79.975,"l":78.32,"n":7727,"o":79.45,"t":"2024-12-10T05:00:00Z","v":249476,"vw":79.341075},{"c":80.02,"h":81.02,"l":78.38,"n":7123,"o":80.52,"t":"2024-12-11T05:00:00Z","v":230401,"vw":79.708632},{"c":80.96,"h":81.41,"l":79.13,"n":7557,"o":79.88,"t":"2024-12-12T05:00:00Z","v":428742,"vw":80.856985},{"c":80.05,"h":81.48,"l":79.115,"n":8675,"o":80.66,"t":"2024-12-13T05:00:00Z","v":428011,"vw":80.10012},{"c":80.23,"h":81.64,"l":79.59,"n":8143,"o":80.14,"t":"2024-12-16T05:00:00Z","v":374039,"vw":80.456866},{"c":79.3,"h":80.165,"l":77.48,"n":10360,"o":79.55,"t":"2024-12-17T05:00:00Z","v":528659,"vw":79.018853},{"c":78.34,"h":82.73,"l":77.355,"n":14291,"o":80.56,"t":"2024-12-18T05:00:00Z","v":599227,"vw":79.581226},{"c":76.88,"h":79.145,"l":76.61,"n":11247,"o":78.53,"t":"2024-12-19T05:00:00Z","v":309350,"vw":77.079598},{"c":76.62,"h":78.4819,"l":76.08,"n":8953,"o":76.08,"t":"2024-12-20T05:00:00Z","v":1320876,"vw":76.658403},{"c":77.255,"h":77.91,"l":76.53,"n":7300,"o":76.6,"t":"2024-12-23T05:00:00Z","v":162206,"vw":77.19226},{"c":77.7,"h":77.9,"l":77.01,"n":2955,"o":77.41,"t":"2024-12-24T05:00:00Z","v":99442,"vw":77.637102},{"c":78.18,"h":78.375,"l":77.04,"n":4748,"o":77.45,"t":"2024-12-26T05:00:00Z","v":146439,"vw":78.002438},{"c":76.64,"h":78.12,"l":75.9611,"n":4486,"o":77.54,"t":"2024-12-27T05:00:00Z","v":165074,"vw":76.672874},{"c":75.64,"h":76.31,"l":74.6,"n":5986,"o":76.08,"t":"2024-12-30T05:00:00Z","v":634308,"vw":75.695011},{"c":75.67,"h":76.535,"l":75.15,"n":4983,"o":76.03,"t":"2024-12-31T05:00:00Z","v":291260,"vw":75.76988},{"c":75.47,"h":76.86,"l":74.83,"n":5405,"o":75.91,"t":"2025-01-02T05:00:00Z","v":208486,"vw":75.805941},{"c":76.3,"h":76.5725,"l":75.35,"n":6472,"o":75.69,"t":"2025-01-03T05:00:00Z","v":328749,"vw":76.225021},{"c":76.87,"h":78.37,"l":76.16,"n":6805,"o":76.42,"t":"2025-01-06T05:00:00Z","v":237089,"vw":77.065125},{"c":77.29,"h":78.23,"l":76.63,"n":6713,"o":77.2,"t":"2025-01-07T05:00:00Z","v":208963,"vw":77.172884},{"c":77.23,"h":77.31,"l":75.63,"n":6220,"o":76.76,"t":"2025-01-08T05:00:00Z","v":201067,"vw":76.931534},{"c":77.39,"h":77.62,"l":75.67,"n":8973,"o":76.12,"t":"2025-01-10T05:00:00Z","v":355871,"vw":77.130337},{"c":79.82,"h":79.955,"l":76.29,"n":12266,"o":76.29,"t":"2025-01-13T05:00:00Z","v":425967,"vw":79.198509},{"c":81.74,"h":81.8,"l":79.8,"n":8141,"o":80.43,"t":"2025-01-14T05:00:00Z","v":268703,"vw":81.287168},{"c":83.01,"h":83.5,"l":81.38,"n":7282,"o":83.5,"t":"2025-01-15T05:00:00Z","v":235682,"vw":82.772762},{"c":82.56,"h":83.58,"l":82.33,"n":8628,"o":83.12,"t":"2025-01-16T05:00:00Z","v":260311,"vw":82.752444},{"c":82.97,"h":83.21,"l":82.24,"n":6723,"o":82.92,"t":"2025-01-17T05:00:00Z","v":198384,"vw":82.947414},{"c":84.18,"h":85.49,"l":82.8584,"n":10437,"o":83,"t":"2025-01-21T05:00:00Z","v":465043,"vw":84.300005},{"c":83.65,"h":85.15,"l":83.53,"n":9786,"o":84.07,"t":"2025-01-22T05:00:00Z","v":386990,"vw":84.028803},{"c":83.65,"h":84.42,"l":82,"n":10495,"o":82.83,"t":"2025-01-23T05:00:00Z","v":467131,"vw":83.592608},{"c":84.01,"h":84.18,"l":82.53,"n":8302,"o":83.5,"t":"2025-01-24T05:00:00Z","v":382622,"vw":83.710813},{"c":78.51,"h":82.52,"l":77.8121,"n":16102,"o":82.13,"t":"2025-01-27T05:00:00Z","v":710107,"vw":79.57435},{"c":81.02,"h":83,"l":77.72,"n":19622,"o":82,"t":"2025-01-28T05:00:00Z","v":853081,"vw":80.484774},{"c":82.83,"h":83.21,"l":80.935,"n":14209,"o":81.59,"t":"2025-01-29T05:00:00Z","v":668183,"vw":82.491167},{"c":84.21,"h":84.83,"l":83.36,"n":14039,"o":84,"t":"2025-01-30T05:00:00Z","v":687148,"vw":84.102159},{"c":83.73,"h":85.105,"l":83.43,"n":13161,"o":83.8,"t":"2025-01-31T05:00:00Z","v":738024,"vw":84.002184},{"c":82.22,"h":82.95,"l":79.765,"n":15871,"o":81.01,"t":"2025-02-03T05:00:00Z","v":681536,"vw":81.909886},{"c":87.375,"h":87.53,"l":81.91,"n":15016,"o":81.91,"t":"2025-02-04T05:00:00Z","v":653792,"vw":85.958131},{"c":87.36,"h":90.78,"l":87,"n":13899,"o":87.46,"t":"2025-02-05T05:00:00Z","v":607920,"vw":88.391639},{"c":87.85,"h":88.01,"l":86.45,"n":11939,"o":87.77,"t":"2025-02-06T05:00:00Z","v":405777,"vw":87.482274},{"c":86.33,"h":88.725,"l":85.62,"n":10991,"o":87.99,"t":"2025-02-07T05:00:00Z","v":415293,"vw":86.424294},{"c":89.1,"h":89.75,"l":86.5,"n":11665,"o":87,"t":"2025-02-10T05:00:00Z","v":672186,"vw":88.555644},{"c":88.96,"h":89.92,"l":87.78,"n":8512,"o":88.24,"t":"2025-02-11T05:00:00Z","v":492496,"vw":88.675659},{"c":88.59,"h":89.27,"l":86.7,"n":8619,"o":87.37,"t":"2025-02-12T05:00:00Z","v":516230,"vw":88.144303},{"c":89.35,"h":89.67,"l":87.93,"n":8451,"o":88.95,"t":"2025-02-13T05:00:00Z","v":470326,"vw":89.169621},{"c":89.655,"h":90.315,"l":89.09,"n":6931,"o":89.39,"t":"2025-02-14T05:00:00Z","v":331631,"vw":89.63348},{"c":90.14,"h":90.44,"l":88.955,"n":7722,"o":89.99,"t":"2025-02-18T05:00:00Z","v":278451,"vw":89.855282},{"c":90.52,"h":91.1225,"l":89.235,"n":9193,"o":89.37,"t":"2025-02-19T05:00:00Z","v":442538,"vw":90.286643},{"c":88.56,"h":90.52,"l":88.02,"n":8160,"o":90.45,"t":"2025-02-20T05:00:00Z","v":227352,"vw":88.631171},{"c":85.72,"h":89.96,"l":85.63,"n":10859,"o":89.41,"t":"2025-02-21T05:00:00Z","v":433714,"vw":86.422919},{"c":84.89,"h":86.42,"l":84.62,"n":11359,"o":86.04,"t":"2025-02-24T05:00:00Z","v":407583,"vw":85.234171},{"c":83.79,"h":85.09,"l":83.22,"n":9645,"o":84.81,"t":"2025-02-25T05:00:00Z","v":285098,"vw":83.940696},{"c":84.28,"h":85.6,"l":83.73,"n":8893,"o":84.59,"t":"2025-02-26T05:00:00Z","v":274590,"vw":84.500698},{"c":81.89,"h":84.8,"l":81.83,"n":10468,"o":84.08,"t":"2025-02-27T05:00:00Z","v":318091,"vw":82.670671},{"c":81.92,"h":82.27,"l":80.6,"n":10440,"o":81.66,"t":"2025-02-28T05:00:00Z","v":559336,"vw":81.746733},{"c":76.39,"h":82.44,"l":76.02,"n":15641,"o":82.1,"t":"2025-03-03T05:00:00Z","v":610367,"vw":77.575939},{"c":74.9,"h":76.545,"l":74.12,"n":13599,"o":75.19,"t":"2025-03-04T05:00:00Z","v":469869,"vw":75.080738},{"c":77.2,"h":77.505,"l":75.2,"n":10190,"o":75.35,"t":"2025-03-05T05:00:00Z","v":426537,"vw":76.820714},{"c":75.66,"h":77.47,"l":75.39,"n":11438,"o":76,"t":"2025-03-06T05:00:00Z","v":408318,"vw":76.035514},{"c":76.28,"h":76.51,"l":74.005,"n":8762,"o":75.59,"t":"2025-03-07T05:00:00Z","v":331012,"vw":75.803975},{"c":73.81,"h":75.23,"l":72.8529,"n":10224,"o":75.04,"t":"2025-03-10T04:00:00Z","v":454006,"vw":73.936562},{"c":74.9,"h":76.32,"l":73.22,"n":11241,"o":73.85,"t":"2025-03-11T04:00:00Z","v":378495,"vw":75.024019},{"c":74.79,"h":76.1,"l":74.6755,"n":8012,"o":76.01,"t":"2025-03-12T04:00:00Z","v":272949,"vw":75.125747},{"c":73.38,"h":75.34,"l":72.97,"n":9256,"o":74.79,"t":"2025-03-13T04:00:00Z","v":361752,"vw":73.692842},{"c":75.63,"h":75.92,"l":73.895,"n":7673,"o":74.47,"t":"2025-03-14T04:00:00Z","v":275145,"vw":75.458134},{"c":76.12,"h":77.04,"l":75.29,"n":9206,"o":75.29,"t":"2025-03-17T04:00:00Z","v":339292,"vw":76.189007},{"c":76.19,"h":76.58,"l":75.405,"n":8986,"o":75.45,"t":"2025-03-18T04:00:00Z","v":274562,"vw":76.184845},{"c":78.25,"h":78.965,"l":76.38,"n":8630,"o":76.44,"t":"2025-03-19T04:00:00Z","v":286928,"vw":77.946906},{"c":78.32,"h":79.53,"l":77.39,"n":7698,"o":77.46,"t":"2025-03-20T04:00:00Z","v":240684,"vw":78.493606},{"c":78.31,"h":78.51,"l":76.935,"n":9150,"o":77.7,"t":"2025-03-21T04:00:00Z","v":770972,"vw":78.103706},{"c":80.8,"h":80.985,"l":79.555,"n":6866,"o":79.81,"t":"2025-03-24T04:00:00Z","v":233772,"vw":80.648247},{"c":78.58,"h":81.31,"l":78.57,"n":9467,"o":80.68,"t":"2025-03-25T04:00:00Z","v":633910,"vw":79.079095},{"c":78.53,"h":80.66,"l":77.69,"n":7415,"o":79.6,"t":"2025-03-26T04:00:00Z","v":256918,"vw":78.820081},{"c":77.74,"h":78.88,"l":77.02,"n":8944,"o":78.26,"t":"2025-03-27T04:00:00Z","v":341658,"vw":77.932959},{"c":76.65,"h":77.75,"l":75.16,"n":9654,"o":77.43,"t":"2025-03-28T04:00:00Z","v":417943,"vw":76.336418},{"c":76.18,"h":76.83,"l":74.12,"n":9760,"o":75.25,"t":"2025-03-31T04:00:00Z","v":423334,"vw":76.045731},{"c":76.04,"h":76.68,"l":74.53,"n":9061,"o":75.57,"t":"2025-04-01T04:00:00Z","v":291878,"vw":75.836473},{"c":77.51,"h":78.29,"l":74.71,"n":8404,"o":74.71,"t":"2025-04-02T04:00:00Z","v":337513,"vw":77.304753},{"c":69.16,"h":73.17,"l":69,"n":13863,"o":73.12,"t":"2025-04-03T04:00:00Z","v":495748,"vw":70.165226},{"c":67.3,"h":68.1436,"l":63.665,"n":19418,"o":65.51,"t":"2025-04-04T04:00:00Z","v":732344,"vw":66.610518},{"c":70.6,"h":72.22,"l":63.71,"n":20416,"o":64.42,"t":"2025-04-07T04:00:00Z","v":852383,"vw":69.315992},{"c":70.52,"h":74.13,"l":69.315,"n":14939,"o":73.29,"t":"2025-04-08T04:00:00Z","v":541521,"vw":70.920241},{"c":77.79,"h":79.65,"l":69.965,"n":17022,"o":70,"t":"2025-04-09T04:00:00Z","v":613629,"vw":75.513594},{"c":74.64,"h":76.42,"l":72.85,"n":11525,"o":74.79,"t":"2025-04-10T04:00:00Z","v":424937,"vw":74.671876},{"c":75.95,"h":76.36,"l":73.03,"n":9157,"o":73.9,"t":"2025-04-11T04:00:00Z","v":301864,"vw":75.399266},{"c":75.8,"h":78.325,"l":74.782,"n":9475,"o":77.72,"t":"2025-04-14T04:00:00Z","v":357198,"vw":76.020787},{"c":76.55,"h":77.7486,"l":75.64,"n":6528,"o":75.75,"t":"2025-04-15T04:00:00Z","v":263305,"vw":76.433017},{"c":75.18,"h":76.34,"l":73.26,"n":8473,"o":75.06,"t":"2025-04-16T04:00:00Z","v":357208,"vw":74.907027},{"c":74.92,"h":75.62,"l":72.75,"n":9910,"o":75.04,"t":"2025-04-17T04:00:00Z","v":358441,"vw":74.314047},{"c":73.06,"h":74.53,"l":71.8366,"n":6915,"o":73.94,"t":"2025-04-21T04:00:00Z","v":222769,"vw":72.939457},{"c":74.5,"h":75.38,"l":73.56,"n":7949,"o":74.21,"t":"2025-04-22T04:00:00Z","v":242582,"vw":74.498926},{"c":77.39,"h":79.205,"l":76.515,"n":9613,"o":77.8,"t":"2025-04-23T04:00:00Z","v":331353,"vw":77.66267},{"c":80.26,"h":80.5,"l":77.355,"n":9241,"o":77.99,"t":"2025-04-24T04:00:00Z","v":293691,"vw":79.964057},{"c":82.24,"h":82.27,"l":79.17,"n":8579,"o":79.65,"t":"2025-04-25T04:00:00Z","v":273355,"vw":81.364113},{"c":80.73,"h":82.5,"l":78.97,"n":14217,"o":82.18,"t":"2025-04-28T04:00:00Z","v":561114,"vw":80.370947},{"c":79.01,"h":79.4,"l":74.9,"n":17965,"o":75.05,"t":"2025-04-29T04:00:00Z","v":663866,"vw":77.618424},{"c":76.79,"h":77.62,"l":75.4,"n":15425,"o":77.62,"t":"2025-04-30T04:00:00Z","v":638222,"vw":76.594317},{"c":78.51,"h":79.34,"l":76.94,"n":12124,"o":77.55,"t":"2025-05-01T04:00:00Z","v":509200,"vw":78.549361},{"c":80.23,"h":80.665,"l":78.31,"n":9572,"o":79.78,"t":"2025-05-02T04:00:00Z","v":336246,"vw":80.066885},{"c":78.86,"h":80.47,"l":78.6781,"n":7845,"o":79.54,"t":"2025-05-05T04:00:00Z","v":317145,"vw":79.451328},{"c":78.7,"h":79.025,"l":77.35,"n":8960,"o":77.91,"t":"2025-05-06T04:00:00Z","v":234831,"vw":78.589938},{"c":79.67,"h":79.76,"l":78.12,"n":7992,"o":78.8,"t":"2025-05-07T04:00:00Z","v":267445,"vw":79.219757},{"c":80.54,"h":81.85,"l":79.955,"n":9085,"o":80.71,"t":"2025-05-08T04:00:00Z","v":387681,"vw":80.791868},{"c":79.95,"h":81.1364,"l":79.4,"n":7827,"o":81.06,"t":"2025-05-09T04:00:00Z","v":257927,"vw":79.951534},{"c":83.46,"h":84.57,"l":82.75,"n":8192,"o":83.61,"t":"2025-05-12T04:00:00Z","v":377516,"vw":83.411887},{"c":85.27,"h":85.73,"l":83.645,"n":7503,"o":84.22,"t":"2025-05-13T04:00:00Z","v":223648,"vw":85.0795},{"c":84.72,"h":86.31,"l":84.645,"n":9697,"o":85.25,"t":"2025-05-14T04:00:00Z","v":273273,"vw":85.23054},{"c":84.12,"h":85.11,"l":83.13,"n":6442,"o":84.25,"t":"2025-05-15T04:00:00Z","v":226862,"vw":84.060805},{"c":84.56,"h":84.73,"l":83.59,"n":6560,"o":83.97,"t":"2025-05-16T04:00:00Z","v":218462,"vw":84.359228},{"c":81.37,"h":81.5,"l":78.43,"n":19617,"o":81.5,"t":"2025-05-19T04:00:00Z","v":1073730,"vw":80.241411},{"c":82.32,"h":83.2699,"l":81.63,"n":13252,"o":82.2,"t":"2025-05-20T04:00:00Z","v":641545,"vw":82.519415},{"c":82.11,"h":83.01,"l":81.25,"n":12738,"o":81.57,"t":"2025-05-21T04:00:00Z","v":626678,"vw":81.970658},{"c":84.45,"h":84.75,"l":81.69,"n":12607,"o":82.04,"t":"2025-05-22T04:00:00Z","v":600631,"vw":84.159338},{"c":84.2,"h":84.74,"l":83,"n":10346,"o":83.09,"t":"2025-05-23T04:00:00Z","v":412783,"vw":84.034838},{"c":86.61,"h":87.61,"l":85.2,"n":11997,"o":85.5,"t":"2025-05-27T04:00:00Z","v":595129,"vw":86.774366},{"c":84.62,"h":87.2599,"l":84.18,"n":12129,"o":86.61,"t":"2025-05-28T04:00:00Z","v":571444,"vw":85.196656},{"c":83.95,"h":85,"l":82.45,"n":11368,"o":84.83,"t":"2025-05-29T04:00:00Z","v":413001,"vw":83.742649},{"c":84.69,"h":84.775,"l":83.19,"n":12552,"o":83.48,"t":"2025-05-30T04:00:00Z","v":674691,"vw":84.349578},{"c":85.98,"h":86.1,"l":84,"n":13874,"o":84.1,"t":"2025-06-02T04:00:00Z","v":625968,"vw":85.377438},{"c":88.16,"h":88.345,"l":85.89,"n":15043,"o":85.96,"t":"2025-06-03T04:00:00Z","v":656093,"vw":87.907989},{"c":87.97,"h":88.5,"l":87.6475,"n":10563,"o":88.31,"t":"2025-06-04T04:00:00Z","v":433102,"vw":88.021047},{"c":86.03,"h":88.25,"l":85.87,"n":12519,"o":88.16,"t":"2025-06-05T04:00:00Z","v":469014,"vw":86.701336},{"c":87.16,"h":87.82,"l":86.36,"n":8549,"o":87.76,"t":"2025-06-06T04:00:00Z","v":244319,"vw":87.024047},{"c":87.91,"h":88.405,"l":87.325,"n":10493,"o":87.95,"t":"2025-06-09T04:00:00Z","v":303361,"vw":87.891324},{"c":88.27,"h":88.71,"l":87.665,"n":10346,"o":88.45,"t":"2025-06-10T04:00:00Z","v":266393,"vw":88.202636},{"c":87.78,"h":88.97,"l":87.515,"n":8447,"o":88.35,"t":"2025-06-11T04:00:00Z","v":359950,"vw":88.168831},{"c":87.45,"h":88.41,"l":86.25,"n":10157,"o":87.19,"t":"2025-06-12T04:00:00Z","v":411375,"vw":87.561082},{"c":86.33,"h":87.44,"l":85.66,"n":10239,"o":86.3,"t":"2025-06-13T04:00:00Z","v":654942,"vw":86.413303},{"c":87.97,"h":88.53,"l":86.57,"n":10586,"o":86.82,"t":"2025-06-16T04:00:00Z","v":359301,"vw":88.045958},{"c":88.96,"h":90.57,"l":87.7,"n":11159,"o":87.7,"t":"2025-06-17T04:00:00Z","v":437118,"vw":89.293739},{"c":90.05,"h":90.89,"l":88.52,"n":9717,"o":88.98,"t":"2025-06-18T04:00:00Z","v":376961,"vw":90.189681},{"c":89.85,"h":90.97,"l":89.1,"n":10379,"o":90.68,"t":"2025-06-20T04:00:00Z","v":845151,"vw":89.961818},{"c":91.71,"h":91.8,"l":89.675,"n":7376,"o":89.98,"t":"2025-06-23T04:00:00Z","v":278894,"vw":91.246278},{"c":93.65,"h":93.86,"l":91.8,"n":8523,"o":92.75,"t":"2025-06-24T04:00:00Z","v":325429,"vw":93.410271},{"c":95.25,"h":95.955,"l":93.82,"n":10139,"o":94,"t":"2025-06-25T04:00:00Z","v":456759,"vw":95.289431},{"c":97.01,"h":97.09,"l":95.37,"n":10471,"o":95.88,"t":"2025-06-26T04:00:00Z","v":379343,"vw":96.81836},{"c":98.07,"h":98.46,"l":96.745,"n":11915,"o":97.44,"t":"2025-06-27T04:00:00Z","v":1305826,"vw":97.893074},{"c":97.83,"h":98.535,"l":97.1509,"n":9359,"o":98.36,"t":"2025-06-30T04:00:00Z","v":453294,"vw":97.829967},{"c":98.49,"h":99.055,"l":97.18,"n":9447,"o":97.19,"t":"2025-07-01T04:00:00Z","v":307831,"vw":98.275558},{"c":101.24,"h":101.46,"l":98.2,"n":8400,"o":98.58,"t":"2025-07-02T04:00:00Z","v":349181,"vw":100.8044},{"c":102.34,"h":103.025,"l":101.065,"n":5684,"o":101.49,"t":"2025-07-03T04:00:00Z","v":186529,"vw":102.363985},{"c":101.29,"h":103.1,"l":101.105,"n":11232,"o":101.9,"t":"2025-07-07T04:00:00Z","v":435283,"vw":101.828156},{"c":102.23,"h":102.5,"l":100.81,"n":12680,"o":101.92,"t":"2025-07-08T04:00:00Z","v":550939,"vw":102.080243},{"c":103.46,"h":103.67,"l":101.81,"n":9909,"o":102.93,"t":"2025-07-09T04:00:00Z","v":552002,"vw":103.067975},{"c":104.34,"h":105.7199,"l":102.97,"n":12418,"o":104.18,"t":"2025-07-10T04:00:00Z","v":601227,"vw":104.588978},{"c":104.17,"h":105.06,"l":103.26,"n":9879,"o":103.42,"t":"2025-07-11T04:00:00Z","v":745415,"vw":104.26706},{"c":104.92,"h":105.74,"l":102.476,"n":10214,"o":103.98,"t":"2025-07-14T04:00:00Z","v":473174,"vw":104.712501},{"c":103.08,"h":106.825,"l":103.04,"n":11596,"o":106.05,"t":"2025-07-15T04:00:00Z","v":676678,"vw":104.109929},{"c":104.17,"h":105.2,"l":102.4454,"n":11167,"o":103.11,"t":"2025-07-16T04:00:00Z","v":710258,"vw":104.130722},{"c":104.61,"h":107.025,"l":103.86,"n":15969,"o":103.86,"t":"2025-07-17T04:00:00Z","v":883862,"vw":105.413281},{"c":101.31,"h":105.57,"l":100.77,"n":17082,"o":105.57,"t":"2025-07-18T04:00:00Z","v":677448,"vw":101.736825},{"c":102,"h":102.58,"l":100.23,"n":10720,"o":101.31,"t":"2025-07-21T04:00:00Z","v":448870,"vw":102.016582},{"c":99.65,"h":102.115,"l":99.105,"n":15282,"o":101.81,"t":"2025-07-22T04:00:00Z","v":603588,"vw":99.987159},{"c":100.65,"h":101.36,"l":99.92,"n":10227,"o":100.35,"t":"2025-07-23T04:00:00Z","v":427346,"vw":100.667729},{"c":95.79,"h":99.95,"l":95.71,"n":20338,"o":99.84,"t":"2025-07-24T04:00:00Z","v":832762,"vw":96.995349},{"c":98.58,"h":98.76,"l":95.49,"n":16305,"o":96.51,"t":"2025-07-25T04:00:00Z","v":792395,"vw":97.617},{"c":98.345,"h":99.39,"l":97.765,"n":18504,"o":98.38,"t":"2025-07-28T04:00:00Z","v":852760,"vw":98.386646},{"c":120.76,"h":121.55,"l":103.95,"n":53857,"o":105,"t":"2025-07-29T04:00:00Z","v":3396470,"vw":117.986134},{"c":115.9,"h":121.7,"l":114.83,"n":31296,"o":120.75,"t":"2025-07-30T04:00:00Z","v":1363011,"vw":117.250816},{"c":116.04,"h":118,"l":113.6652,"n":24303,"o":117.21,"t":"2025-07-31T04:00:00Z","v":1007234,"vw":116.116402},{"c":110.96,"h":113.505,"l":110.33,"n":21831,"o":113.06,"t":"2025-08-01T04:00:00Z","v":1826962,"vw":111.711799},{"c":116.69,"h":117.16,"l":111.38,"n":18449,"o":112.91,"t":"2025-08-04T04:00:00Z","v":982107,"vw":116.150111},{"c":117.05,"h":118.853,"l":114.78,"n":16056,"o":116.87,"t":"2025-08-05T04:00:00Z","v":1152764,"vw":116.816507},{"c":117.51,"h":117.54,"l":113.8375,"n":13320,"o":116.97,"t":"2025-08-06T04:00:00Z","v":607395,"vw":116.856639},{"c":119.02,"h":119.1199,"l":115.97,"n":15153,"o":117.7,"t":"2025-08-07T04:00:00Z","v":644749,"vw":118.157547},{"c":121.25,"h":122.08,"l":119.17,"n":15451,"o":120,"t":"2025-08-08T04:00:00Z","v":1082727,"vw":121.305464},{"c":119.16,"h":122.94,"l":117.5,"n":17937,"o":121.06,"t":"2025-08-11T04:00:00Z","v":676990,"vw":119.570727},{"c":123.84,"h":124.1,"l":119.755,"n":14767,"o":120.5,"t":"2025-08-12T04:00:00Z","v":950123,"vw":123.52684},{"c":120.34,"h":125.7637,"l":120.25,"n":16262,"o":124.12,"t":"2025-08-13T04:00:00Z","v":769058,"vw":121.596642},{"c":116.8,"h":119.075,"l":116.33,"n":12676,"o":118.42,"t":"2025-08-14T04:00:00Z","v":486445,"vw":117.206107},{"c":116.98,"h":117.12,"l":115.32,"n":11937,"o":116.82,"t":"2025-08-15T04:00:00Z","v":524152,"vw":116.608203},{"c":117.41,"h":117.79,"l":116.16,"n":10306,"o":116.38,"t":"2025-08-18T04:00:00Z","v":435151,"vw":117.20944},{"c":112.47,"h":117.29,"l":112.23,"n":15658,"o":116.9,"t":"2025-08-19T04:00:00Z","v":742615,"vw":113.461446},{"c":109.61,"h":112.01,"l":108.365,"n":13252,"o":111.69,"t":"2025-08-20T04:00:00Z","v":527493,"vw":109.657919},{"c":111.04,"h":111.77,"l":108.5,"n":10026,"o":109.72,"t":"2025-08-21T04:00:00Z","v":341946,"vw":110.908462},{"c":115.48,"h":115.715,"l":111.005,"n":12905,"o":111.11,"t":"2025-08-22T04:00:00Z","v":573655,"vw":115.136167},{"c":115.4425,"h":117.56,"l":115.37,"n":11990,"o":115.65,"t":"2025-08-25T04:00:00Z","v":481165,"vw":116.218127},{"c":115.22,"h":117.37,"l":114.99,"n":12439,"o":115.75,"t":"2025-08-26T04:00:00Z","v":703603,"vw":115.537181},{"c":116.95,"h":117.07,"l":113.95,"n":14077,"o":115.14,"t":"2025-08-27T04:00:00Z","v":723060,"vw":116.26128},{"c":119.37,"h":120.27,"l":117.82,"n":16215,"o":117.82,"t":"2025-08-28T04:00:00Z","v":756271,"vw":119.158814},{"c":117.52,"h":119.12,"l":116.16,"n":13162,"o":119.04,"t":"2025-08-29T04:00:00Z","v":638033,"vw":117.495901},{"c":117.09,"h":117.41,"l":113.99,"n":14056,"o":114.83,"t":"2025-09-02T04:00:00Z","v":636266,"vw":116.757768},{"c":116.5,"h":117.825,"l":115.06,"n":11137,"o":117.09,"t":"2025-09-03T04:00:00Z","v":487604,"vw":116.350274},{"c":119.86,"h":119.95,"l":116.5,"n":13327,"o":117.53,"t":"2025-09-04T04:00:00Z","v":449213,"vw":119.163159},{"c":120.93,"h":122.87,"l":118.81,"n":12136,"o":120.4,"t":"2025-09-05T04:00:00Z","v":525588,"vw":120.531234},{"c":118.92,"h":122.86,"l":118.85,"n":13586,"o":121.31,"t":"2025-09-08T04:00:00Z","v":636875,"vw":119.607997},{"c":117.76,"h":118.92,"l":116.2,"n":16345,"o":118.68,"t":"2025-09-09T04:00:00Z","v":590200,"vw":117.74042},{"c":122.61,"h":122.8,"l":117.775,"n":14672,"o":118.56,"t":"2025-09-10T04:00:00Z","v":862880,"vw":121.363328},{"c":117.77,"h":123,"l":117.5,"n":22404,"o":123,"t":"2025-09-11T04:00:00Z","v":915667,"vw":119.272009},{"c":117.03,"h":119.09,"l":116.3683,"n":13179,"o":118.12,"t":"2025-09-12T04:00:00Z","v":851708,"vw":117.258884},{"c":119.205,"h":119.4399,"l":117,"n":13268,"o":117.53,"t":"2025-09-15T04:00:00Z","v":520288,"vw":118.886684},{"c":117.39,"h":119.43,"l":116.735,"n":10304,"o":119.01,"t":"2025-09-16T04:00:00Z","v":533200,"vw":117.565218},{"c":116.19,"h":117.95,"l":115.61,"n":15742,"o":116.84,"t":"2025-09-17T04:00:00Z","v":714715,"vw":116.734291},{"c":119.37,"h":120.4363,"l":117.46,"n":12833,"o":117.47,"t":"2025-09-18T04:00:00Z","v":533345,"vw":119.257907},{"c":118.3,"h":119.99,"l":117.1916,"n":11428,"o":119.37,"t":"2025-09-19T04:00:00Z","v":1074659,"vw":118.383792},{"c":117.75,"h":120.175,"l":117.25,"n":14533,"o":118.26,"t":"2025-09-22T04:00:00Z","v":552454,"vw":118.012595},{"c":117.49,"h":119.0475,"l":116.19,"n":14456,"o":118.61,"t":"2025-09-23T04:00:00Z","v":626804,"vw":117.504976},{"c":113.17,"h":117.175,"l":112.8487,"n":18296,"o":117.13,"t":"2025-09-24T04:00:00Z","v":632790,"vw":113.68313},{"c":113.14,"h":113.68,"l":110.44,"n":15949,"o":111.13,"t":"2025-09-25T04:00:00Z","v":535210,"vw":112.719963},{"c":114.11,"h":114.29,"l":112.15,"n":13296,"o":112.74,"t":"2025-09-26T04:00:00Z","v":498237,"vw":113.363716},{"c":113.59,"h":115.5138,"l":112.52,"n":12000,"o":114.84,"t":"2025-09-29T04:00:00Z","v":460356,"vw":113.519986},{"c":115.11,"h":115.365,"l":111.52,"n":15280,"o":113.59,"t":"2025-09-30T04:00:00Z","v":620314,"vw":113.691398},{"c":116.52,"h":116.54,"l":112.6,"n":12534,"o":113.68,"t":"2025-10-01T04:00:00Z","v":584162,"vw":115.991556},{"c":116.74,"h":118,"l":115.97,"n":12621,"o":117.66,"t":"2025-10-02T04:00:00Z","v":388817,"vw":116.767209},{"c":114.08,"h":117.84,"l":113.71,"n":13246,"o":117.03,"t":"2025-10-03T04:00:00Z","v":603463,"vw":114.915757},{"c":140,"h":160.25,"l":133.06,"n":78023,"o":160.25,"t":"2025-10-06T04:00:00Z","v":4394705,"vw":142.411621},{"c":125.62,"h":142.498,"l":123.645,"n":45497,"o":140.37,"t":"2025-10-07T04:00:00Z","v":2186953,"vw":128.889373},{"c":134.68,"h":135.48,"l":125.2,"n":29365,"o":126.2,"t":"2025-10-08T04:00:00Z","v":1163785,"vw":132.501134},{"c":130.35,"h":137,"l":128.79,"n":18779,"o":133.99,"t":"2025-10-09T04:00:00Z","v":896298,"vw":130.83967},{"c":122.71,"h":130.58,"l":122.36,"n":16449,"o":130.36,"t":"2025-10-10T04:00:00Z","v":547367,"vw":124.935204},{"c":125.35,"h":126.35,"l":123.51,"n":10433,"o":126.11,"t":"2025-10-13T04:00:00Z","v":411087,"vw":125.283841},{"c":125.51,"h":127.4,"l":121.91,"n":10927,"o":123.45,"t":"2025-10-14T04:00:00Z","v":407473,"vw":125.644841},{"c":131.94,"h":131.99,"l":126.23,"n":15254,"o":127.5,"t":"2025-10-15T04:00:00Z","v":686132,"vw":130.582338},{"c":133.12,"h":137,"l":132.41,"n":24511,"o":132.41,"t":"2025-10-16T04:00:00Z","v":1634789,"vw":134.281279},{"c":129.25,"h":133.05,"l":128.05,"n":14485,"o":130.33,"t":"2025-10-17T04:00:00Z","v":570096,"vw":129.988487},{"c":132.67,"h":133.26,"l":130.2275,"n":12479,"o":131.17,"t":"2025-10-20T04:00:00Z","v":585093,"vw":132.083279},{"c":129.7,"h":132.5,"l":128.98,"n":13480,"o":130.57,"t":"2025-10-21T04:00:00Z","v":640106,"vw":130.088352},{"c":127.23,"h":130.14,"l":124.43,"n":17179,"o":129.88,"t":"2025-10-22T04:00:00Z","v":681697,"vw":127.167384},{"c":132.79,"h":134.34,"l":126.326,"n":12918,"o":127.69,"t":"2025-10-23T04:00:00Z","v":391152,"vw":132.562815},{"c":133.77,"h":136.66,"l":133.77,"n":12886,"o":136.66,"t":"2025-10-24T04:00:00Z","v":503255,"vw":134.906028},{"c":134.955,"h":137.66,"l":133.125,"n":14913,"o":137.22,"t":"2025-10-27T04:00:00Z","v":593379,"vw":134.775306},{"c":134.89,"h":136.988,"l":132.96,"n":12388,"o":136.56,"t":"2025-10-28T04:00:00Z","v":371404,"vw":134.980349},{"c":138.09,"h":140,"l":133.26,"n":13580,"o":134.89,"t":"2025-10-29T04:00:00Z","v":506858,"vw":137.83275},{"c":135.48,"h":139.983,"l":134.82,"n":13168,"o":137.92,"t":"2025-10-30T04:00:00Z","v":384864,"vw":136.031088},{"c":137.05,"h":138.2899,"l":133.99,"n":14894,"o":135.51,"t":"2025-10-31T04:00:00Z","v":570455,"vw":136.491139},{"c":140.34,"h":141.5,"l":136.45,"n":27084,"o":138.07,"t":"2025-11-03T05:00:00Z","v":1220367,"vw":139.599477},{"c":163.58,"h":167.69,"l":145.6601,"n":44906,"o":150,"t":"2025-11-04T05:00:00Z","v":2111526,"vw":161.294782},{"c":177.76,"h":178.39,"l":159.01,"n":38391,"o":162.01,"t":"2025-11-05T05:00:00Z","v":1302686,"vw":172.803557},{"c":172.51,"h":177.88,"l":169.26,"n":26390,"o":177.23,"t":"2025-11-06T05:00:00Z","v":932198,"vw":172.762004},{"c":170.31,"h":174,"l":165,"n":20089,"o":168.26,"t":"2025-11-07T05:00:00Z","v":768009,"vw":169.79248},{"c":174.43,"h":176.87,"l":171.5865,"n":15854,"o":173.83,"t":"2025-11-10T05:00:00Z","v":494144,"vw":174.368484},{"c":169.17,"h":173.79,"l":168.02,"n":15642,"o":171.8,"t":"2025-11-11T05:00:00Z","v":539255,"vw":170.252047},{"c":169.8,"h":173.2648,"l":168.24,"n":19370,"o":170.75,"t":"2025-11-12T05:00:00Z","v":886770,"vw":169.906002},{"c":154.54,"h":171.0099,"l":150.54,"n":27871,"o":167.69,"t":"2025-11-13T05:00:00Z","v":1082383,"vw":154.065528},{"c":160.37,"h":162.69,"l":147.6152,"n":19350,"o":149.08,"t":"2025-11-14T05:00:00Z","v":767561,"vw":159.104457},{"c":158.88,"h":163.4399,"l":157.14,"n":16274,"o":158.97,"t":"2025-11-17T05:00:00Z","v":640239,"vw":159.539552},{"c":156.45,"h":159.3769,"l":155.6779,"n":12869,"o":156.89,"t":"2025-11-18T05:00:00Z","v":441706,"vw":157.366116},{"c":155.6,"h":164.53,"l":155.35,"n":15723,"o":156.12,"t":"2025-11-19T05:00:00Z","v":630768,"vw":157.819187},{"c":144.45,"h":163.27,"l":142.745,"n":26350,"o":162.82,"t":"2025-11-20T05:00:00Z","v":1207577,"vw":148.748426},{"c":146.88,"h":148.275,"l":142.65,"n":21683,"o":144.45,"t":"2025-11-21T05:00:00Z","v":969677,"vw":146.38836},{"c":153.71,"h":154.6,"l":145,"n":14083,"o":146.86,"t":"2025-11-24T05:00:00Z","v":867782,"vw":153.144307},{"c":154.32,"h":155.27,"l":149,"n":14643,"o":153.23,"t":"2025-11-25T05:00:00Z","v":635257,"vw":153.067941},{"c":155.59,"h":160.25,"l":155.42,"n":17422,"o":156.76,"t":"2025-11-26T05:00:00Z","v":747909,"vw":156.970515},{"c":156.165,"h":158.28,"l":154.73,"n":7725,"o":156.79,"t":"2025-11-28T05:00:00Z","v":256660,"vw":156.057015},{"c":151.96,"h":155.485,"l":151.06,"n":10994,"o":155.04,"t":"2025-12-01T05:00:00Z","v":455607,"vw":152.540803},{"c":154.15,"h":158.89,"l":153.17,"n":12201,"o":154.96,"t":"2025-12-02T05:00:00Z","v":454705,"vw":155.065005},{"c":157.46,"h":157.895,"l":151.22,"n":10248,"o":154.55,"t":"2025-12-03T05:00:00Z","v":360850,"vw":156.234953},{"c":160.76,"h":163.3,"l":156.1683,"n":13332,"o":157.59,"t":"2025-12-04T05:00:00Z","v":545524,"vw":160.768227},{"c":158.09,"h":162.9999,"l":156.635,"n":11610,"o":161.54,"t":"2025-12-05T05:00:00Z","v":389222,"vw":158.436242},{"c":160.96,"h":167.06,"l":158.91,"n":17053,"o":163.35,"t":"2025-12-08T05:00:00Z","v":938237,"vw":161.620878},{"c":164.27,"h":164.89,"l":157.25,"n":12353,"o":157.25,"t":"2025-12-09T05:00:00Z","v":479874,"vw":163.314519},{"c":169.19,"h":170,"l":162,"n":13416,"o":163.24,"t":"2025-12-10T05:00:00Z","v":507320,"vw":167.42337},{"c":176.63,"h":177,"l":163.69,"n":19279,"o":167.79,"t":"2025-12-11T05:00:00Z","v":697482,"vw":173.672724},{"c":160.63,"h":176.1168,"l":159.705,"n":24169,"o":176.02,"t":"2025-12-12T05:00:00Z","v":1111793,"vw":163.384692},{"c":158.17,"h":164.24,"l":156.43,"n":16682,"o":162.27,"t":"2025-12-15T05:00:00Z","v":659132,"vw":159.428175},{"c":146.84,"h":158.51,"l":144.15,"n":22679,"o":156.3,"t":"2025-12-16T05:00:00Z","v":939519,"vw":148.435462},{"c":142.87,"h":150.73,"l":141.01,"n":19944,"o":149.22,"t":"2025-12-17T05:00:00Z","v":1023135,"vw":144.305884},{"c":144.99,"h":147.29,"l":142.55,"n":15242,"o":145.63,"t":"2025-12-18T05:00:00Z","v":668423,"vw":145.040326},{"c":151.52,"h":152.4725,"l":144.815,"n":12911,"o":144.99,"t":"2025-12-19T05:00:00Z","v":1408458,"vw":151.052313},{"c":152.89,"h":154.78,"l":151.315,"n":12402,"o":154.23,"t":"2025-12-22T05:00:00Z","v":613794,"vw":152.979977},{"c":154.17,"h":156.01,"l":151.31,"n":10568,"o":151.31,"t":"2025-12-23T05:00:00Z","v":360109,"vw":153.960845},{"c":154.02,"h":156.35,"l":152.4,"n":5460,"o":153.23,"t":"2025-12-24T05:00:00Z","v":190040,"vw":154.167226},{"c":154.34,"h":154.84,"l":152.455,"n":7998,"o":154.58,"t":"2025-12-26T05:00:00Z","v":318769,"vw":154.044783},{"c":153.76,"h":154.69,"l":150.94,"n":10414,"o":152.48,"t":"2025-12-29T05:00:00Z","v":337639,"vw":152.976078},{"c":152.03,"h":155.435,"l":151.84,"n":10229,"o":154.35,"t":"2025-12-30T05:00:00Z","v":466034,"vw":153.014663},{"c":150.07,"h":153.2,"l":150.01,"n":9126,"o":152.03,"t":"2025-12-31T05:00:00Z","v":563673,"vw":150.944537},{"c":159.29,"h":159.77,"l":153.44,"n":13131,"o":153.9,"t":"2026-01-02T05:00:00Z","v":459670,"vw":158.00442},{"c":153.3,"h":165.9,"l":150.34,"n":20124,"o":164.72,"t":"2026-01-05T05:00:00Z","v":869551,"vw":154.38956},{"c":154.95,"h":156.67,"l":144,"n":18622,"o":152.56,"t":"2026-01-06T05:00:00Z","v":845714,"vw":151.608478},{"c":153.395,"h":156.15,"l":149.535,"n":12995,"o":154.95,"t":"2026-01-07T05:00:00Z","v":477209,"vw":152.833874},{"c":149.1,"h":153.37,"l":146.47,"n":13493,"o":153.37,"t":"2026-01-08T05:00:00Z","v":542966,"vw":148.793581},{"c":153.41,"h":154.6,"l":148.62,"n":12591,"o":150.64,"t":"2026-01-09T05:00:00Z","v":461936,"vw":153.1169},{"c":161.01,"h":162.31,"l":151.51,"n":17831,"o":153.02,"t":"2026-01-12T05:00:00Z","v":580921,"vw":159.871685},{"c":167.21,"h":169.7999,"l":161.78,"n":17053,"o":161.78,"t":"2026-01-13T05:00:00Z","v":542299,"vw":166.968476},{"c":166.99,"h":170.9,"l":163.855,"n":14801,"o":167.21,"t":"2026-01-14T05:00:00Z","v":463634,"vw":167.006345},{"c":174.4,"h":176.451,"l":169.56,"n":17337,"o":169.87,"t":"2026-01-15T05:00:00Z","v":527047,"vw":174.368549},{"c":177.44,"h":178.87,"l":171.785,"n":14856,"o":175.78,"t":"2026-01-16T05:00:00Z","v":586689,"vw":176.656067},{"c":174.73,"h":180.99,"l":172,"n":17143,"o":172.26,"t":"2026-01-20T05:00:00Z","v":584909,"vw":175.404959},{"c":181.17,"h":183.165,"l":170.96,"n":17581,"o":177,"t":"2026-01-21T05:00:00Z","v":563036,"vw":179.020767},{"c":179.51,"h":185.29,"l":175.01,"n":16159,"o":183.44,"t":"2026-01-22T05:00:00Z","v":494489,"vw":179.824121},{"c":177.83,"h":184.68,"l":173.5,"n":20443,"o":181.695,"t":"2026-01-23T05:00:00Z","v":941872,"vw":179.44556},{"c":182.54,"h":183.45,"l":175.1601,"n":30690,"o":178,"t":"2026-01-26T05:00:00Z","v":1219321,"vw":181.939708},{"c":143.19,"h":159.7,"l":142,"n":68326,"o":156.97,"t":"2026-01-27T05:00:00Z","v":3698859,"vw":147.754359},{"c":152.65,"h":154.9,"l":145,"n":34298,"o":145.01,"t":"2026-01-28T05:00:00Z","v":1815021,"vw":151.605225},{"c":154.43,"h":155.5,"l":148.79,"n":28877,"o":151.93,"t":"2026-01-29T05:00:00Z","v":1326517,"vw":152.659751},{"c":141.68,"h":153.5,"l":137.01,"n":38419,"o":147.72,"t":"2026-01-30T05:00:00Z","v":2052664,"vw":142.698504},{"c":150.47,"h":154.28,"l":141,"n":25440,"o":141.46,"t":"2026-02-02T05:00:00Z","v":1060495,"vw":150.595128},{"c":154.65,"h":156,"l":148.4259,"n":19629,"o":153.26,"t":"2026-02-03T05:00:00Z","v":787550,"vw":152.507908},{"c":145.69,"h":154.82,"l":142.71,"n":34439,"o":154,"t":"2026-02-04T05:00:00Z","v":1425539,"vw":146.559543},{"c":142.34,"h":149.35,"l":140.76,"n":26467,"o":142.22,"t":"2026-02-05T05:00:00Z","v":1248850,"vw":143.132946},{"c":149.79,"h":151.7,"l":144.26,"n":22552,"o":147.03,"t":"2026-02-06T05:00:00Z","v":1101075,"vw":148.998344},{"c":150.82,"h":153.26,"l":145.9907,"n":21473,"o":150.02,"t":"2026-02-09T05:00:00Z","v":813806,"vw":151.195013},{"c":149.69,"h":152.875,"l":148.6,"n":15274,"o":150.82,"t":"2026-02-10T05:00:00Z","v":565297,"vw":150.198256},{"c":149.34,"h":154.005,"l":146.44,"n":14206,"o":152.85,"t":"2026-02-11T05:00:00Z","v":516084,"vw":149.110688},{"c":141.29,"h":152.42,"l":141.07,"n":16552,"o":151.91,"t":"2026-02-12T05:00:00Z","v":747206,"vw":143.365542},{"c":145.81,"h":149.09,"l":140.0233,"n":15435,"o":141.39,"t":"2026-02-13T05:00:00Z","v":599202,"vw":146.420149},{"c":146.7,"h":148.59,"l":142.0201,"n":12646,"o":144.85,"t":"2026-02-17T05:00:00Z","v":535364,"vw":145.992679},{"c":147.83,"h":152.565,"l":145.915,"n":13994,"o":146.7,"t":"2026-02-18T05:00:00Z","v":529954,"vw":149.386416},{"c":148.1,"h":148.7301,"l":145.02,"n":10446,"o":146.53,"t":"2026-02-19T05:00:00Z","v":421603,"vw":147.568905},{"c":149.365,"h":154.64,"l":147.51,"n":11375,"o":147.7,"t":"2026-02-20T05:00:00Z","v":436358,"vw":150.297102},{"c":147.87,"h":150.2,"l":145.51,"n":10465,"o":148.63,"t":"2026-02-23T05:00:00Z","v":333703,"vw":147.711863},{"c":158.17,"h":165.91,"l":157.81,"n":23951,"o":159.75,"t":"2026-02-24T05:00:00Z","v":1198234,"vw":160.499042},{"c":161.32,"h":164.8299,"l":158.35,"n":17369,"o":159.26,"t":"2026-02-25T05:00:00Z","v":672028,"vw":162.494014},{"c":161.43,"h":162.27,"l":152.12,"n":16588,"o":161.54,"t":"2026-02-26T05:00:00Z","v":657480,"vw":159.237712},{"c":155.26,"h":160.25,"l":153.0601,"n":16362,"o":158.2,"t":"2026-02-27T05:00:00Z","v":925436,"vw":155.557517},{"c":142.3,"h":151.87,"l":140.26,"n":28671,"o":151.23,"t":"2026-03-02T05:00:00Z","v":1420119,"vw":143.465463},{"c":137.97,"h":142.37,"l":131.45,"n":21973,"o":135.27,"t":"2026-03-03T05:00:00Z","v":973756,"vw":137.963176},{"c":139.55,"h":143.6,"l":138.83,"n":15287,"o":141.52,"t":"2026-03-04T05:00:00Z","v":570834,"vw":140.649868},{"c":130.29,"h":140.898,"l":127.035,"n":23423,"o":137.19,"t":"2026-03-05T05:00:00Z","v":1082457,"vw":130.663807},{"c":123,"h":128.17,"l":122.75,"n":16093,"o":125.08,"t":"2026-03-06T05:00:00Z","v":649379,"vw":124.703192},{"c":125.22,"h":125.45,"l":118.412,"n":16402,"o":119.39,"t":"2026-03-09T04:00:00Z","v":663083,"vw":122.714056},{"c":124.21,"h":128.7,"l":123.742,"n":14294,"o":125.66,"t":"2026-03-10T04:00:00Z","v":604203,"vw":125.807097},{"c":126.88,"h":128.73,"l":123.335,"n":14997,"o":123.73,"t":"2026-03-11T04:00:00Z","v":650009,"vw":126.874803},{"c":126.35,"h":128.5,"l":122.15,"n":17716,"o":123.64,"t":"2026-03-12T04:00:00Z","v":703918,"vw":125.826175},{"c":125.2,"h":132.5,"l":122.81,"n":18729,"o":127.64,"t":"2026-03-13T04:00:00Z","v":892737,"vw":126.742905},{"c":123.69,"h":128.75,"l":118.1,"n":23066,"o":124.88,"t":"2026-03-16T04:00:00Z","v":1351596,"vw":121.956724},{"c":125.11,"h":126.87,"l":122.91,"n":12691,"o":124.59,"t":"2026-03-17T04:00:00Z","v":545318,"vw":124.941664},{"c":125.03,"h":127.78,"l":123.35,"n":15017,"o":125.57,"t":"2026-03-18T04:00:00Z","v":658722,"vw":125.533519},{"c":130.23,"h":131.54,"l":121.7,"n":12760,"o":122.89,"t":"2026-03-19T04:00:00Z","v":403426,"vw":128.46273},{"c":122.86,"h":128.97,"l":121.95,"n":18869,"o":128.97,"t":"2026-03-20T04:00:00Z","v":1602999,"vw":123.413541},{"c":131.39,"h":133.91,"l":126.83,"n":15611,"o":128.36,"t":"2026-03-23T04:00:00Z","v":554668,"vw":131.554021},{"c":134.8,"h":136,"l":129.475,"n":14383,"o":130.2,"t":"2026-03-24T04:00:00Z","v":543205,"vw":134.196605},{"c":138.56,"h":138.69,"l":134.18,"n":13657,"o":137.01,"t":"2026-03-25T04:00:00Z","v":482913,"vw":137.496405},{"c":130.97,"h":135.94,"l":130.79,"n":14641,"o":135.83,"t":"2026-03-26T04:00:00Z","v":578837,"vw":132.168846},{"c":130.9,"h":132.9999,"l":128.71,"n":9674,"o":128.71,"t":"2026-03-27T04:00:00Z","v":402405,"vw":130.679226},{"c":124.03,"h":133.67,"l":122.17,"n":15136,"o":133.67,"t":"2026-03-30T04:00:00Z","v":541950,"vw":124.372764},{"c":129.64,"h":129.86,"l":124.1,"n":16741,"o":127.81,"t":"2026-03-31T04:00:00Z","v":1027455,"vw":127.61521},{"c":130.18,"h":133.605,"l":129.4198,"n":13757,"o":131.36,"t":"2026-04-01T04:00:00Z","v":620892,"vw":131.121418},{"c":130.21,"h":131.78,"l":124.89,"n":9038,"o":125.19,"t":"2026-04-02T04:00:00Z","v":339569,"vw":130.063965},{"c":129.29,"h":132.18,"l":128.565,"n":9697,"o":131.31,"t":"2026-04-06T04:00:00Z","v":318878,"vw":129.590669},{"c":131.82,"h":132.88,"l":127.3957,"n":11661,"o":128.87,"t":"2026-04-07T04:00:00Z","v":449035,"vw":130.709859},{"c":139.85,"h":141.495,"l":136.88,"n":13813,"o":138.44,"t":"2026-04-08T04:00:00Z","v":578180,"vw":139.48252},{"c":141.84,"h":144.045,"l":138.5225,"n":14244,"o":139.03,"t":"2026-04-09T04:00:00Z","v":546227,"vw":141.877821},{"c":147.76,"h":148.45,"l":141.85,"n":11490,"o":143.87,"t":"2026-04-10T04:00:00Z","v":394840,"vw":146.986568},{"c":153.5,"h":153.81,"l":146.1,"n":13141,"o":146.89,"t":"2026-04-13T04:00:00Z","v":451536,"vw":151.993652},{"c":154.47,"h":156.54,"l":151.31,"n":14304,"o":155,"t":"2026-04-14T04:00:00Z","v":402663,"vw":154.604438},{"c":154.31,"h":155.26,"l":151.35,"n":11544,"o":153.93,"t":"2026-04-15T04:00:00Z","v":431815,"vw":153.772618},{"c":168.97,"h":172.35,"l":152.34,"n":30804,"o":153.38,"t":"2026-04-16T04:00:00Z","v":1321647,"vw":166.178773},{"c":174.09,"h":176.46,"l":171,"n":21445,"o":171.8,"t":"2026-04-17T04:00:00Z","v":1042345,"vw":173.970018},{"c":175.46,"h":179.31,"l":172.5,"n":19060,"o":174,"t":"2026-04-20T04:00:00Z","v":760733,"vw":175.948977},{"c":174.06,"h":178.88,"l":172.47,"n":19058,"o":175.62,"t":"2026-04-21T04:00:00Z","v":659862,"vw":174.70765},{"c":176.2,"h":177.28,"l":172.33,"n":17799,"o":175.64,"t":"2026-04-22T04:00:00Z","v":620643,"vw":175.177757},{"c":180.02,"h":180.965,"l":173.635,"n":16381,"o":176,"t":"2026-04-23T04:00:00Z","v":551244,"vw":178.879055},{"c":192.16,"h":193.53,"l":179.5,"n":25369,"o":184,"t":"2026-04-24T04:00:00Z","v":1248424,"vw":189.167717},{"c":188.08,"h":197.63,"l":183.085,"n":35880,"o":197.63,"t":"2026-04-27T04:00:00Z","v":1922251,"vw":188.180162},{"c":215.46,"h":230.56,"l":202,"n":62887,"o":204.98,"t":"2026-04-28T04:00:00Z","v":3234892,"vw":214.348315},{"c":208.67,"h":219.04,"l":205.0701,"n":32748,"o":217.67,"t":"2026-04-29T04:00:00Z","v":1546458,"vw":208.926146},{"c":217.82,"h":218.73,"l":205.91,"n":25620,"o":213.79,"t":"2026-04-30T04:00:00Z","v":1191914,"vw":215.290473},{"c":223.27,"h":228.9999,"l":216.21,"n":21595,"o":219.12,"t":"2026-05-01T04:00:00Z","v":810559,"vw":221.959529},{"c":216.54,"h":225.05,"l":209.5,"n":19695,"o":225,"t":"2026-05-04T04:00:00Z","v":688830,"vw":216.60006},{"c":221.89,"h":227,"l":217.52,"n":17554,"o":219.98,"t":"2026-05-05T04:00:00Z","v":665964,"vw":223.085453},{"c":238.55,"h":238.745,"l":220.07,"n":33278,"o":230,"t":"2026-05-06T04:00:00Z","v":1468412,"vw":231.903852},{"c":237.09,"h":241.31,"l":230,"n":25898,"o":239.62,"t":"2026-05-07T04:00:00Z","v":1194469,"vw":237.197643},{"c":248.35,"h":255.215,"l":236.27,"n":27315,"o":240.5,"t":"2026-05-08T04:00:00Z","v":1139136,"vw":249.474378},{"c":245.44,"h":253.47,"l":243.158,"n":20605,"o":244.37,"t":"2026-05-11T04:00:00Z","v":778522,"vw":247.623432},{"c":235.84,"h":241.96,"l":225.99,"n":23823,"o":241.79,"t":"2026-05-12T04:00:00Z","v":832179,"vw":231.37616},{"c":238.62,"h":244,"l":234.2,"n":18042,"o":241.55,"t":"2026-05-13T04:00:00Z","v":689275,"vw":239.268165},{"c":242.04,"h":244.21,"l":234.36,"n":21072,"o":240.13,"t":"2026-05-14T04:00:00Z","v":846364,"vw":241.473315},{"c":235.34,"h":238.84,"l":228.4,"n":21123,"o":234.78,"t":"2026-05-15T04:00:00Z","v":854897,"vw":235.223294},{"c":225.14,"h":236.72,"l":220.19,"n":18425,"o":236.72,"t":"2026-05-18T04:00:00Z","v":645544,"vw":225.013374},{"c":224.7,"h":227.69,"l":213.47,"n":19514,"o":224.38,"t":"2026-05-19T04:00:00Z","v":851250,"vw":221.796221},{"c":231.18,"h":237.8299,"l":226.4,"n":19371,"o":227.79,"t":"2026-05-20T04:00:00Z","v":771352,"vw":231.500913},{"c":234.36,"h":236,"l":225.71,"n":16580,"o":227,"t":"2026-05-21T04:00:00Z","v":837030,"vw":232.887446},{"c":246.44,"h":246.7199,"l":237,"n":18239,"o":238,"t":"2026-05-22T04:00:00Z","v":782383,"vw":243.054957},{"c":259.97,"h":262.78,"l":247,"n":23560,"o":256.65,"t":"2026-05-26T04:00:00Z","v":885506,"vw":258.081618},{"c":261.82,"h":266.25,"l":250,"n":17329,"o":266.25,"t":"2026-05-27T04:00:00Z","v":739548,"vw":258.830151},{"c":263.23,"h":270.49,"l":252.58,"n":22330,"o":261.6,"t":"2026-05-28T04:00:00Z","v":926780,"vw":264.87634},{"c":259.73,"h":268.7963,"l":256.0701,"n":22652,"o":265.3,"t":"2026-05-29T04:00:00Z","v":1635481,"vw":261.161786},{"c":264.88,"h":269.62,"l":254.2,"n":21996,"o":257.43,"t":"2026-06-01T04:00:00Z","v":820206,"vw":263.197839},{"c":278.36,"h":279.2299,"l":266.77,"n":21947,"o":267.79,"t":"2026-06-02T04:00:00Z","v":555156,"vw":276.615977},{"c":282.72,"h":288.68,"l":274.4375,"n":26455,"o":278.92,"t":"2026-06-03T04:00:00Z","v":981865,"vw":282.998413},{"c":280.13,"h":285.335,"l":268.88,"n":23006,"o":271.6,"t":"2026-06-04T04:00:00Z","v":657865,"vw":279.305757},{"c":252.08,"h":270.97,"l":251.65,"n":22342,"o":269.8,"t":"2026-06-05T04:00:00Z","v":609856,"vw":258.607789},{"c":251.95,"h":262,"l":248.73,"n":26340,"o":262,"t":"2026-06-08T04:00:00Z","v":874649,"vw":253.048414},{"c":242.36,"h":260.58,"l":229.06,"n":24267,"o":258.83,"t":"2026-06-09T04:00:00Z","v":910979,"vw":241.593348},{"c":231.32,"h":248.485,"l":230,"n":18573,"o":237.44,"t":"2026-06-10T04:00:00Z","v":689209,"vw":234.078371},{"c":246.98,"h":248.62,"l":233.14,"n":15911,"o":236,"t":"2026-06-11T04:00:00Z","v":515494,"vw":244.844158},{"c":255.2,"h":256.435,"l":244.5,"n":17459,"o":246.98,"t":"2026-06-12T04:00:00Z","v":592638,"vw":253.720638},{"c":259.82,"h":269.5423,"l":258.82,"n":17283,"o":268.15,"t":"2026-06-15T04:00:00Z","v":601102,"vw":260.968937},{"c":249.05,"h":262.29,"l":248.38,"n":19401,"o":262.29,"t":"2026-06-16T04:00:00Z","v":697315,"vw":251.40224},{"c":242.77,"h":257,"l":239.4901,"n":25270,"o":254.94,"t":"2026-06-17T04:00:00Z","v":916565,"vw":244.249242},{"c":241.49,"h":254.995,"l":236.74,"n":30349,"o":249.58,"t":"2026-06-18T04:00:00Z","v":10439185,"vw":241.743087},{"c":253.45,"h":254.5499,"l":243.0192,"n":24685,"o":247.7,"t":"2026-06-22T04:00:00Z","v":1107941,"vw":251.295391},{"c":247.04,"h":252.75,"l":239.565,"n":21336,"o":243,"t":"2026-06-23T04:00:00Z","v":822926,"vw":247.606686},{"c":248.81,"h":260.16,"l":243,"n":24745,"o":246.21,"t":"2026-06-24T04:00:00Z","v":902609,"vw":250.550501},{"c":253.56,"h":257.49,"l":246.5,"n":18532,"o":254.15,"t":"2026-06-25T04:00:00Z","v":630640,"vw":253.40421},{"c":236.55,"h":248.285,"l":233.15,"n":36724,"o":245.8,"t":"2026-06-26T04:00:00Z","v":8281800,"vw":237.282096},{"c":240.41,"h":240.89,"l":227.78,"n":22061,"o":236.54,"t":"2026-06-29T04:00:00Z","v":637725,"vw":237.748829},{"c":253.08,"h":254.81,"l":239.49,"n":18424,"o":240.5,"t":"2026-06-30T04:00:00Z","v":668065,"vw":252.270979},{"c":246.39,"h":250.27,"l":240.08,"n":21591,"o":245.81,"t":"2026-07-01T04:00:00Z","v":659028,"vw":245.991855},{"c":219.77,"h":246.39,"l":216.67,"n":28331,"o":246.39,"t":"2026-07-02T04:00:00Z","v":1095351,"vw":222.684903},{"c":217.61,"h":231.37,"l":215.39,"n":24765,"o":220.67,"t":"2026-07-06T04:00:00Z","v":1041507,"vw":219.181783},{"c":205.75,"h":211.87,"l":200,"n":23865,"o":211.87,"t":"2026-07-07T04:00:00Z","v":773239,"vw":205.757478},{"c":209.56,"h":210,"l":199.46,"n":19577,"o":202.34,"t":"2026-07-08T04:00:00Z","v":782863,"vw":206.608335},{"c":212.88,"h":220.9656,"l":211.695,"n":16354,"o":217.74,"t":"2026-07-09T04:00:00Z","v":640903,"vw":215.239392},{"c":208.79,"h":212.93,"l":207.91,"n":13556,"o":209.91,"t":"2026-07-10T04:00:00Z","v":365668,"vw":209.169372},{"c":201.8,"h":207.09,"l":199.71,"n":15144,"o":205.62,"t":"2026-07-13T04:00:00Z","v":598224,"vw":202.280949},{"c":207.59,"h":211.65,"l":204,"n":12125,"o":209.85,"t":"2026-07-14T04:00:00Z","v":381708,"vw":207.123891},{"c":207.33,"h":210.28,"l":201.39,"n":19208,"o":210.28,"t":"2026-07-15T04:00:00Z","v":729164,"vw":206.572709},{"c":198.05,"h":205,"l":196.65,"n":18700,"o":202.4,"t":"2026-07-16T04:00:00Z","v":681967,"vw":199.140619},{"c":197.24,"h":202.63,"l":187.5,"n":17504,"o":191.9,"t":"2026-07-17T04:00:00Z","v":661603,"vw":197.927326},{"c":201.87,"h":209.3,"l":200.12,"n":20492,"o":200.12,"t":"2026-07-20T04:00:00Z","v":803685,"vw":203.967674},{"c":219.41,"h":220.65,"l":207.9,"n":20767,"o":209.55,"t":"2026-07-21T04:00:00Z","v":671383,"vw":217.018228},{"c":217.36,"h":223.51,"l":213.01,"n":19318,"o":213.06,"t":"2026-07-22T04:00:00Z","v":659218,"vw":219.288019},{"c":218.56,"h":220.33,"l":212.0643,"n":18186,"o":214.4,"t":"2026-07-23T04:00:00Z","v":636182,"vw":218.067284},{"c":208.43,"h":223.39,"l":205.79,"n":19595,"o":217.34,"t":"2026-07-24T04:00:00Z","v":810942,"vw":210.650494},{"c":208.9,"h":213.9154,"l":198.76,"n":28414,"o":210.24,"t":"2026-07-27T04:00:00Z","v":1258491,"vw":205.548135},{"c":172.43,"h":184.7394,"l":162.41,"n":41650,"o":184.16,"t":"2026-07-28T04:00:00Z","v":2040459,"vw":169.940521},{"c":163.85,"h":175.555,"l":163.59,"n":28087,"o":171.4,"t":"2026-07-29T04:00:00Z","v":1159242,"vw":168.251493},{"c":183.48,"h":186.73,"l":172.03,"n":31355,"o":172.47,"t":"2026-07-30T04:00:00Z","v":1489795,"vw":181.495895},{"c":185.56,"h":200,"l":185.04,"n":25791,"o":189.97,"t":"2026-07-31T04:00:00Z","v":1179917,"vw":190.006871},{"c":193.23,"h":194.48,"l":175,"n":19469,"o":181.03,"t":"2026-08-03T04:00:00Z","v":776713,"vw":190.802107},{"c":207.46,"h":210.035,"l":199.41,"n":19667,"o":202.16,"t":"2026-08-04T04:00:00Z","v":782582,"vw":207.397238},{"c":199.17,"h":209.48,"l":198.7908,"n":18028,"o":203.89,"t":"2026-08-05T04:00:00Z","v":606816,"vw":202.197643},{"c":205.66,"h":207.53,"l":192.63,"n":20433,"o":197.63,"t":"2026-08-06T04:00:00Z","v":1117308,"vw":205.143437},{"c":202.73,"h":210.225,"l":199.41,"n":13539,"o":209.56,"t":"2026-08-07T04:00:00Z","v":424161,"vw":203.932398},{"c":199.15,"h":207.61,"l":198.015,"n":16465,"o":202.73,"t":"2026-08-10T04:00:00Z","v":673534,"vw":201.797184},{"c":202.75,"h":206.66,"l":200.22,"n":15298,"o":201.23,"t":"2026-08-11T04:00:00Z","v":512599,"vw":202.36699},{"c":208.9,"h":216.33,"l":208.64,"n":16011,"o":210.97,"t":"2026-08-12T04:00:00Z","v":520573,"vw":211.044655},{"c":206.56,"h":213.08,"l":205.45,"n":17445,"o":208.89,"t":"2026-08-13T04:00:00Z","v":625866,"vw":208.921572},{"c":210.84,"h":211.12,"l":205,"n":15926,"o":207,"t":"2026-08-14T04:00:00Z","v":325650,"vw":209.741428},{"c":217.03,"h":217.8199,"l":212,"n":15207,"o":213.5,"t":"2026-08-17T04:00:00Z","v":410410,"vw":216.252092},{"c":198.28,"h":209.16,"l":197.25,"n":18535,"o":207.09,"t":"2026-08-18T04:00:00Z","v":574396,"vw":200.420321},{"c":194.53,"h":200.94,"l":188,"n":20478,"o":200.81,"t":"2026-08-19T04:00:00Z","v":734850,"vw":193.612421},{"c":190.72,"h":197.59,"l":190.28,"n":20187,"o":194.66,"t":"2026-08-20T04:00:00Z","v":828791,"vw":192.12064},{"c":188.89,"h":193.19,"l":184.99,"n":13672,"o":193.19,"t":"2026-08-21T04:00:00Z","v":421523,"vw":188.466829},{"c":185.41,"h":187.275,"l":181,"n":15243,"o":185.4,"t":"2026-08-24T04:00:00Z","v":510257,"vw":185.458141},{"c":191.11,"h":193,"l":187.285,"n":14390,"o":190.51,"t":"2026-08-25T04:00:00Z","v":465117,"vw":190.048798},{"c":198.64,"h":200.845,"l":191.4,"n":20941,"o":191.4,"t":"2026-08-26T04:00:00Z","v":812766,"vw":198.56428},{"c":203.35,"h":207.03,"l":198,"n":20152,"o":199.54,"t":"2026-08-27T04:00:00Z","v":788287,"vw":203.269718},{"c":194.01,"h":202.78,"l":193.56,"n":19029,"o":202.69,"t":"2026-08-28T04:00:00Z","v":673348,"vw":196.131019},{"c":196.72,"h":197.49,"l":192.79,"n":15069,"o":194.84,"t":"2026-08-31T04:00:00Z","v":850564,"vw":195.790263},{"c":187.3,"h":195.18,"l":186.885,"n":20814,"o":194.23,"t":"2026-09-01T04:00:00Z","v":827909,"vw":188.341106},{"c":187.67,"h":190.485,"l":182.47,"n":14917,"o":187.77,"t":"2026-09-02T04:00:00Z","v":504800,"vw":186.909402},{"c":195.69,"h":196.31,"l":184.925,"n":17509,"o":185.82,"t":"2026-09-03T04:00:00Z","v":586619,"vw":194.105534},{"c":198.47,"h":200.14,"l":194.71,"n":13187,"o":197,"t":"2026-09-04T04:00:00Z","v":330979,"vw":197.163762},{"c":205.41,"h":210.33,"l":198.75,"n":17739,"o":199.85,"t":"2026-09-08T04:00:00Z","v":597582,"vw":206.007997},{"c":206.15,"h":208,"l":202.62,"n":13909,"o":205.3,"t":"2026-09-09T04:00:00Z","v":378009,"vw":205.947323},{"c":203.31,"h":207.65,"l":195.16,"n":14640,"o":201.62,"t":"2026-09-10T04:00:00Z","v":309888,"vw":204.593577},{"c":216,"h":219.135,"l":205.705,"n":17587,"o":206.84,"t":"2026-09-11T04:00:00Z","v":475191,"vw":215.183179},{"c":196.04,"h":206.5,"l":195.82,"n":18918,"o":206.5,"t":"2026-09-14T04:00:00Z","v":536336,"vw":198.023472},{"c":191.61,"h":201,"l":189.575,"n":17631,"o":198.32,"t":"2026-09-15T04:00:00Z","v":422675,"vw":191.999144},{"c":195.75,"h":200.205,"l":193.2,"n":15729,"o":194.84,"t":"2026-09-16T04:00:00Z","v":446040,"vw":196.544472},{"c":196.06,"h":202.53,"l":195.61,"n":17129,"o":200.46,"t":"2026-09-17T04:00:00Z","v":660123,"vw":197.58901},{"c":199.56,"h":200.41,"l":195.32,"n":13976,"o":197.76,"t":"2026-09-18T04:00:00Z","v":894867,"vw":199.080373},{"c":209.47,"h":210.175,"l":194.735,"n":17784,"o":201.29,"t":"2026-09-21T04:00:00Z","v":772282,"vw":205.413661},{"c":215.77,"h":216.68,"l":207.2406,"n":15534,"o":208.97,"t":"2026-09-22T04:00:00Z","v":649201,"vw":213.555597},{"c":221.89,"h":224.65,"l":213.5,"n":21976,"o":215.92,"t":"2026-09-23T04:00:00Z","v":884911,"vw":220.849467},{"c":221.88,"h":225.85,"l":215.78,"n":16261,"o":217.08,"t":"2026-09-24T04:00:00Z","v":565956,"vw":221.537848},{"c":224.77,"h":232.5,"l":224.03,"n":20424,"o":225.9,"t":"2026-09-25T04:00:00Z","v":738796,"vw":226.758655},{"c":220.06,"h":226.565,"l":216.39,"n":13773,"o":224.42,"t":"2026-09-28T04:00:00Z","v":431334,"vw":220.001516},{"c":222.73,"h":224.65,"l":218.49,"n":13080,"o":223.69,"t":"2026-09-29T04:00:00Z","v":563512,"vw":222.577315},{"c":214.91,"h":223.765,"l":205.77,"n":19035,"o":223.6,"t":"2026-09-30T04:00:00Z","v":898554,"vw":212.146771},{"c":221.96,"h":224.33,"l":211.285,"n":16028,"o":216.57,"t":"2026-10-01T04:00:00Z","v":540543,"vw":219.581922},{"c":229.04,"h":229.4,"l":223.6208,"n":19263,"o":228.55,"t":"2026-10-02T04:00:00Z","v":654975,"vw":227.888963},{"c":225.08,"h":230.56,"l":224.99,"n":15495,"o":229.99,"t":"2026-10-05T04:00:00Z","v":639556,"vw":226.237444},{"c":228.07,"h":229.41,"l":224.21,"n":16589,"o":227.97,"t":"2026-10-06T04:00:00Z","v":504958,"vw":227.415964},{"c":219.41,"h":222.43,"l":215.06,"n":14805,"o":221.64,"t":"2026-10-07T04:00:00Z","v":433015,"vw":218.536149},{"c":210.48,"h":218,"l":207.4427,"n":15837,"o":215.47,"t":"2026-10-08T04:00:00Z","v":454244,"vw":211.636295},{"c":217.49,"h":219.75,"l":207.96,"n":15476,"o":214.73,"t":"2026-10-09T04:00:00Z","v":558772,"vw":216.829782},{"c":213.74,"h":225.24,"l":212.92,"n":14745,"o":219.98,"t":"2026-10-12T04:00:00Z","v":558465,"vw":215.839265},{"c":211.79,"h":214.195,"l":202.53,"n":17967,"o":207.13,"t":"2026-10-13T04:00:00Z","v":625685,"vw":209.635246},{"c":194.32,"h":209.46,"l":193.19,"n":19240,"o":206.58,"t":"2026-10-14T04:00:00Z","v":564404,"vw":197.207325},{"c":188.74,"h":189.01,"l":176.7,"n":27201,"o":185.13,"t":"2026-10-15T04:00:00Z","v":1158559,"vw":182.691527},{"c":175.67,"h":186.99,"l":175.34,"n":19557,"o":185.37,"t":"2026-10-16T04:00:00Z","v":752578,"vw":177.78567},{"c":176.48,"h":183.5,"l":175.115,"n":21137,"o":181.25,"t":"2026-10-19T04:00:00Z","v":713410,"vw":177.783053},{"c":169.76,"h":175.66,"l":168.09,"n":22438,"o":173.2,"t":"2026-10-20T04:00:00Z","v":791182,"vw":170.46793},{"c":172.07,"h":174.99,"l":170.2651,"n":15139,"o":174.99,"t":"2026-10-21T04:00:00Z","v":438184,"vw":172.305701},{"c":154.47,"h":166.9065,"l":153.115,"n":27523,"o":164.32,"t":"2026-10-22T04:00:00Z","v":1236937,"vw":155.60448}],"volatilityBars":[{"c":202.46,"h":202.76,"l":202.46,"n":35,"o":202.75,"t":"2026-09-21T12:45:00Z","v":2060,"vw":202.573572},{"c":202.3,"h":202.39,"l":202.01,"n":21,"o":202.38,"t":"2026-09-21T13:00:00Z","v":1452,"vw":202.289964},{"c":201,"h":203,"l":201,"n":24,"o":203,"t":"2026-09-21T13:15:00Z","v":994,"vw":201.701863},{"c":197.71,"h":201.29,"l":194.735,"n":1012,"o":201.29,"t":"2026-09-21T13:30:00Z","v":49757,"vw":199.04949},{"c":197.735,"h":199.7,"l":197.37,"n":757,"o":198.18,"t":"2026-09-21T13:45:00Z","v":22273,"vw":198.841376},{"c":198.99,"h":199.67,"l":197.24,"n":307,"o":197.885,"t":"2026-09-21T14:00:00Z","v":13718,"vw":198.455023},{"c":204.2,"h":204.2,"l":199.65,"n":439,"o":199.67,"t":"2026-09-21T14:15:00Z","v":18706,"vw":202.015309},{"c":203.2,"h":204.18,"l":202.51,"n":391,"o":204,"t":"2026-09-21T14:30:00Z","v":18545,"vw":203.296639},{"c":203.725,"h":204.315,"l":203.265,"n":440,"o":203.53,"t":"2026-09-21T14:45:00Z","v":11097,"vw":203.734174},{"c":205.49,"h":205.81,"l":203.99,"n":575,"o":203.99,"t":"2026-09-21T15:00:00Z","v":16922,"vw":205.113274},{"c":205.755,"h":206.3599,"l":205.375,"n":350,"o":205.375,"t":"2026-09-21T15:15:00Z","v":13759,"vw":205.943666},{"c":204.48,"h":206.125,"l":204.48,"n":232,"o":205.75,"t":"2026-09-21T15:30:00Z","v":6697,"vw":205.382319},{"c":203.25,"h":204.83,"l":203.045,"n":243,"o":204.515,"t":"2026-09-21T15:45:00Z","v":12189,"vw":204.119774},{"c":203.44,"h":204.3,"l":203.245,"n":439,"o":203.25,"t":"2026-09-21T16:00:00Z","v":13017,"vw":203.832468},{"c":203.86,"h":204.17,"l":203.705,"n":322,"o":203.705,"t":"2026-09-21T16:15:00Z","v":8704,"vw":203.955801},{"c":203.58,"h":203.83,"l":202.8,"n":304,"o":203.74,"t":"2026-09-21T16:30:00Z","v":10090,"vw":203.42734},{"c":202.72,"h":203.66,"l":202.58,"n":249,"o":203.62,"t":"2026-09-21T16:45:00Z","v":9303,"vw":203.422209},{"c":202.75,"h":203.15,"l":202.63,"n":329,"o":202.79,"t":"2026-09-21T17:00:00Z","v":8757,"vw":202.892857},{"c":201.965,"h":202.82,"l":201.82,"n":323,"o":202.82,"t":"2026-09-21T17:15:00Z","v":5960,"vw":202.242253},{"c":201.83,"h":201.93,"l":201.26,"n":657,"o":201.78,"t":"2026-09-21T17:30:00Z","v":55090,"vw":201.556358},{"c":204.065,"h":204.22,"l":201.83,"n":669,"o":201.83,"t":"2026-09-21T17:45:00Z","v":58017,"vw":203.494862},{"c":203.52,"h":203.81,"l":203.09,"n":418,"o":203.74,"t":"2026-09-21T18:00:00Z","v":16342,"vw":203.529406},{"c":205.34,"h":205.34,"l":203.53,"n":470,"o":203.53,"t":"2026-09-21T18:15:00Z","v":13113,"vw":204.389371},{"c":206.32,"h":206.6,"l":204.8975,"n":608,"o":205.18,"t":"2026-09-21T18:30:00Z","v":17597,"vw":205.830961},{"c":206.875,"h":206.875,"l":206.3,"n":467,"o":206.325,"t":"2026-09-21T18:45:00Z","v":13308,"vw":206.525815},{"c":206.67,"h":207.45,"l":206.565,"n":844,"o":206.99,"t":"2026-09-21T19:00:00Z","v":24355,"vw":206.864931},{"c":207.225,"h":207.575,"l":206.45,"n":926,"o":206.66,"t":"2026-09-21T19:15:00Z","v":31397,"vw":207.146104},{"c":208.89,"h":209.47,"l":206.97,"n":1195,"o":207.19,"t":"2026-09-21T19:30:00Z","v":40870,"vw":208.585848},{"c":209.71,"h":210.175,"l":207.98,"n":2858,"o":209.01,"t":"2026-09-21T19:45:00Z","v":98269,"vw":209.242503},{"c":209.47,"h":209.47,"l":209.47,"n":37,"o":209.47,"t":"2026-09-21T20:00:00Z","v":135544,"vw":209.47},{"c":209.0047,"h":209.0047,"l":209.0047,"n":4,"o":209.0047,"t":"2026-09-22T08:00:00Z","v":163,"vw":209.0047},{"c":209,"h":209,"l":209,"n":1,"o":209,"t":"2026-09-22T10:00:00Z","v":100,"vw":209},{"c":209,"h":209,"l":209,"n":8,"o":209,"t":"2026-09-22T12:45:00Z","v":215,"vw":209},{"c":208.865,"h":209.075,"l":207.25,"n":311,"o":208.97,"t":"2026-09-22T13:30:00Z","v":12571,"vw":208.679361},{"c":209.745,"h":210.43,"l":207.2406,"n":376,"o":209.71,"t":"2026-09-22T13:45:00Z","v":10619,"vw":208.994719},{"c":209.47,"h":210.015,"l":208.44,"n":533,"o":209.48,"t":"2026-09-22T14:00:00Z","v":25989,"vw":209.373913},{"c":209.42,"h":209.93,"l":207.6,"n":362,"o":209.25,"t":"2026-09-22T14:15:00Z","v":20872,"vw":208.894473},{"c":208.05,"h":210.3007,"l":207.975,"n":486,"o":209.42,"t":"2026-09-22T14:30:00Z","v":18271,"vw":209.15486},{"c":207.74,"h":208.32,"l":207.3,"n":315,"o":208.1,"t":"2026-09-22T14:45:00Z","v":10859,"vw":207.825314},{"c":209.95,"h":209.95,"l":207.91,"n":330,"o":208.07,"t":"2026-09-22T15:00:00Z","v":11203,"vw":209.040037},{"c":210.02,"h":210.43,"l":209.295,"n":200,"o":210.29,"t":"2026-09-22T15:15:00Z","v":6468,"vw":209.888106},{"c":209.74,"h":210.76,"l":209.34,"n":255,"o":209.71,"t":"2026-09-22T15:30:00Z","v":6945,"vw":210.060237},{"c":210.98,"h":210.98,"l":209.98,"n":211,"o":210.25,"t":"2026-09-22T15:45:00Z","v":7764,"vw":210.39597},{"c":211.08,"h":211.94,"l":210.92,"n":507,"o":211.58,"t":"2026-09-22T16:00:00Z","v":8082,"vw":211.45533},{"c":210.535,"h":211.38,"l":210.21,"n":363,"o":211.035,"t":"2026-09-22T16:15:00Z","v":9362,"vw":210.710289},{"c":210.475,"h":211.03,"l":210.18,"n":264,"o":210.89,"t":"2026-09-22T16:30:00Z","v":7746,"vw":210.58387},{"c":210.97,"h":211.4499,"l":210.4,"n":410,"o":210.63,"t":"2026-09-22T16:45:00Z","v":10901,"vw":210.845422},{"c":211.385,"h":211.41,"l":211.0125,"n":317,"o":211.28,"t":"2026-09-22T17:00:00Z","v":6983,"vw":211.293904},{"c":211.42,"h":211.55,"l":211.11,"n":146,"o":211.11,"t":"2026-09-22T17:15:00Z","v":4137,"vw":211.285389},{"c":211.96,"h":212.2699,"l":211.44,"n":353,"o":211.72,"t":"2026-09-22T17:30:00Z","v":6721,"vw":211.831105},{"c":213.25,"h":213.345,"l":212.36,"n":440,"o":212.555,"t":"2026-09-22T17:45:00Z","v":10404,"vw":212.917076},{"c":213.19,"h":214.07,"l":212.77,"n":622,"o":213.61,"t":"2026-09-22T18:00:00Z","v":11725,"vw":213.363795},{"c":212.67,"h":213.96,"l":212.6,"n":464,"o":213.49,"t":"2026-09-22T18:15:00Z","v":13014,"vw":213.112849},{"c":212.615,"h":213.15,"l":212.42,"n":385,"o":212.705,"t":"2026-09-22T18:30:00Z","v":13577,"vw":212.613227},{"c":211.94,"h":212.36,"l":211.1172,"n":499,"o":212.25,"t":"2026-09-22T18:45:00Z","v":16544,"vw":211.839564},{"c":212.95,"h":212.95,"l":211.67,"n":366,"o":211.965,"t":"2026-09-22T19:00:00Z","v":9097,"vw":212.281703},{"c":213.54,"h":214.535,"l":212.9,"n":812,"o":213.24,"t":"2026-09-22T19:15:00Z","v":22502,"vw":213.7398},{"c":215.36,"h":215.75,"l":213.14,"n":791,"o":213.2639,"t":"2026-09-22T19:30:00Z","v":28625,"vw":214.398989},{"c":215.76,"h":216.68,"l":214.97,"n":3201,"o":215.115,"t":"2026-09-22T19:45:00Z","v":119159,"vw":215.873375},{"c":214,"h":215.77,"l":214,"n":72,"o":215.645,"t":"2026-09-22T20:00:00Z","v":196170,"vw":215.768646},{"c":216,"h":216,"l":216,"n":1,"o":216,"t":"2026-09-23T11:15:00Z","v":150,"vw":216},{"c":216,"h":216,"l":216,"n":1,"o":216,"t":"2026-09-23T12:00:00Z","v":100,"vw":216},{"c":219.2,"h":219.2,"l":219.2,"n":1,"o":219.2,"t":"2026-09-23T12:30:00Z","v":480,"vw":219.2},{"c":215.665,"h":216.1,"l":214.16,"n":501,"o":215.92,"t":"2026-09-23T13:30:00Z","v":18127,"vw":215.51555},{"c":215.385,"h":216.32,"l":213.5,"n":467,"o":215.885,"t":"2026-09-23T13:45:00Z","v":9066,"vw":214.64129},{"c":217.255,"h":218.28,"l":215.38,"n":618,"o":215.385,"t":"2026-09-23T14:00:00Z","v":26357,"vw":216.990503},{"c":218.015,"h":218.015,"l":216.45,"n":539,"o":217.165,"t":"2026-09-23T14:15:00Z","v":16535,"vw":217.002976},{"c":218.42,"h":219.85,"l":217.765,"n":612,"o":218.12,"t":"2026-09-23T14:30:00Z","v":20111,"vw":218.832277},{"c":219.045,"h":219.8,"l":217.317,"n":540,"o":219,"t":"2026-09-23T14:45:00Z","v":20278,"vw":218.296028},{"c":219.82,"h":219.82,"l":217.66,"n":681,"o":219.4998,"t":"2026-09-23T15:00:00Z","v":24540,"vw":218.849469},{"c":219.835,"h":220.345,"l":219.25,"n":560,"o":219.73,"t":"2026-09-23T15:15:00Z","v":15289,"vw":219.903885},{"c":220.045,"h":220.125,"l":218.955,"n":430,"o":219.63,"t":"2026-09-23T15:30:00Z","v":13547,"vw":219.452781},{"c":219.705,"h":220.06,"l":218.57,"n":581,"o":220.045,"t":"2026-09-23T15:45:00Z","v":18601,"vw":219.415065},{"c":219.31,"h":219.705,"l":218.98,"n":413,"o":219.705,"t":"2026-09-23T16:00:00Z","v":9345,"vw":219.161637},{"c":219.015,"h":219.44,"l":218.62,"n":546,"o":219.28,"t":"2026-09-23T16:15:00Z","v":17739,"vw":219.262732},{"c":219.33,"h":220.1228,"l":219.015,"n":516,"o":219.015,"t":"2026-09-23T16:30:00Z","v":16907,"vw":219.601022},{"c":219.055,"h":219.62,"l":218.5,"n":423,"o":219.51,"t":"2026-09-23T16:45:00Z","v":13945,"vw":218.914767},{"c":218.06,"h":219.005,"l":218,"n":506,"o":219.005,"t":"2026-09-23T17:00:00Z","v":16886,"vw":218.374856},{"c":218.41,"h":219.48,"l":218.06,"n":536,"o":218.06,"t":"2026-09-23T17:15:00Z","v":14386,"vw":218.68248},{"c":217.895,"h":218.8999,"l":217.545,"n":461,"o":218.59,"t":"2026-09-23T17:30:00Z","v":16256,"vw":217.875197},{"c":218.585,"h":218.585,"l":217.89,"n":370,"o":217.89,"t":"2026-09-23T17:45:00Z","v":10043,"vw":218.309577},{"c":219.705,"h":220,"l":218.585,"n":519,"o":218.585,"t":"2026-09-23T18:00:00Z","v":16951,"vw":219.23669},{"c":220.355,"h":220.5399,"l":219.705,"n":487,"o":219.705,"t":"2026-09-23T18:15:00Z","v":14506,"vw":220.106521},{"c":219.83,"h":220.685,"l":219.58,"n":616,"o":220.16,"t":"2026-09-23T18:30:00Z","v":14474,"vw":220.047737},{"c":221.02,"h":221.02,"l":219.4,"n":823,"o":219.89,"t":"2026-09-23T18:45:00Z","v":27721,"vw":220.143698},{"c":224.595,"h":224.65,"l":220.51,"n":1354,"o":220.975,"t":"2026-09-23T19:00:00Z","v":44203,"vw":222.492201},{"c":223.07,"h":224.615,"l":222.67,"n":1651,"o":224.595,"t":"2026-09-23T19:15:00Z","v":54452,"vw":223.543127},{"c":222.48,"h":223.75,"l":222.48,"n":1655,"o":223.1,"t":"2026-09-23T19:30:00Z","v":65101,"vw":223.148484},{"c":221.765,"h":223.28,"l":221.24,"n":4427,"o":222.48,"t":"2026-09-23T19:45:00Z","v":195186,"vw":222.097857},{"c":223.43,"h":225,"l":221.89,"n":216,"o":221.89,"t":"2026-09-23T20:00:00Z","v":140241,"vw":221.8969},{"c":223.86,"h":223.86,"l":223.86,"n":2,"o":223.86,"t":"2026-09-23T21:30:00Z","v":131,"vw":223.86},{"c":218,"h":218,"l":218,"n":1,"o":218,"t":"2026-09-24T09:45:00Z","v":121,"vw":218},{"c":217.965,"h":218.6,"l":215.78,"n":550,"o":217.08,"t":"2026-09-24T13:30:00Z","v":14650,"vw":217.239828},{"c":220.16,"h":221.8599,"l":218.07,"n":334,"o":218.62,"t":"2026-09-24T13:45:00Z","v":11902,"vw":219.308064},{"c":219.04,"h":220.805,"l":218.3142,"n":578,"o":220.775,"t":"2026-09-24T14:00:00Z","v":19715,"vw":219.344226},{"c":219.085,"h":219.67,"l":217.435,"n":450,"o":219.13,"t":"2026-09-24T14:15:00Z","v":22621,"vw":218.51433},{"c":218.945,"h":219.58,"l":218.41,"n":587,"o":219.085,"t":"2026-09-24T14:30:00Z","v":45524,"vw":218.92796},{"c":219.275,"h":219.8,"l":218.79,"n":332,"o":218.9,"t":"2026-09-24T14:45:00Z","v":11271,"vw":219.029547},{"c":219.915,"h":219.955,"l":219.38,"n":306,"o":219.6,"t":"2026-09-24T15:00:00Z","v":5165,"vw":219.720206},{"c":220.75,"h":220.88,"l":218.9,"n":514,"o":219.93,"t":"2026-09-24T15:15:00Z","v":13284,"vw":219.829576},{"c":220.875,"h":220.98,"l":220.48,"n":352,"o":220.54,"t":"2026-09-24T15:30:00Z","v":9049,"vw":220.797648},{"c":221.05,"h":221.47,"l":220.86,"n":485,"o":221.15,"t":"2026-09-24T15:45:00Z","v":15982,"vw":221.29185},{"c":220.97,"h":221.19,"l":220.49,"n":326,"o":221.05,"t":"2026-09-24T16:00:00Z","v":6136,"vw":220.765654},{"c":223.865,"h":224.6163,"l":221.0525,"n":713,"o":221.0525,"t":"2026-09-24T16:15:00Z","v":17974,"vw":223.297367},{"c":225.78,"h":225.85,"l":223.55,"n":630,"o":223.55,"t":"2026-09-24T16:30:00Z","v":26093,"vw":224.55384},{"c":225.21,"h":225.46,"l":224.44,"n":251,"o":225.11,"t":"2026-09-24T16:45:00Z","v":5230,"vw":225.039151},{"c":224.93,"h":225.45,"l":224.54,"n":417,"o":225.41,"t":"2026-09-24T17:00:00Z","v":10065,"vw":225.070761},{"c":224.47,"h":225.3,"l":224.28,"n":276,"o":224.945,"t":"2026-09-24T17:15:00Z","v":4854,"vw":224.70067},{"c":223.66,"h":224.51,"l":223.66,"n":350,"o":224.5,"t":"2026-09-24T17:30:00Z","v":7050,"vw":224.032737},{"c":223.005,"h":224.015,"l":222.865,"n":213,"o":223.635,"t":"2026-09-24T17:45:00Z","v":4275,"vw":223.424556},{"c":223.395,"h":223.395,"l":222.54,"n":305,"o":222.885,"t":"2026-09-24T18:00:00Z","v":6892,"vw":222.935957},{"c":224.5499,"h":224.55,"l":223.37,"n":462,"o":223.37,"t":"2026-09-24T18:15:00Z","v":12830,"vw":223.965968},{"c":223.255,"h":224.2,"l":222.865,"n":418,"o":224.2,"t":"2026-09-24T18:30:00Z","v":10016,"vw":223.310549},{"c":224.295,"h":224.47,"l":223.02,"n":573,"o":223.315,"t":"2026-09-24T18:45:00Z","v":13834,"vw":223.843147},{"c":223.53,"h":224.295,"l":223.29,"n":428,"o":224.295,"t":"2026-09-24T19:00:00Z","v":11960,"vw":223.599304},{"c":222.97,"h":224.2106,"l":222.97,"n":628,"o":223.515,"t":"2026-09-24T19:15:00Z","v":17501,"vw":223.587753},{"c":222.9,"h":223.89,"l":222.79,"n":864,"o":222.98,"t":"2026-09-24T19:30:00Z","v":20232,"vw":223.22408},{"c":221.85,"h":223.55,"l":221.5,"n":3083,"o":223.085,"t":"2026-09-24T19:45:00Z","v":100290,"vw":222.171697},{"c":221.88,"h":221.88,"l":221.88,"n":39,"o":221.88,"t":"2026-09-24T20:00:00Z","v":102708,"vw":221.88},{"c":223,"h":223,"l":223,"n":10,"o":223,"t":"2026-09-24T20:45:00Z","v":984,"vw":223},{"c":229.09,"h":230.1,"l":225.215,"n":648,"o":225.9,"t":"2026-09-25T13:30:00Z","v":22957,"vw":227.62775},{"c":232.2325,"h":232.5,"l":228.19,"n":464,"o":228.83,"t":"2026-09-25T13:45:00Z","v":13428,"vw":230.318057},{"c":226.8,"h":230.94,"l":226.5,"n":627,"o":230.94,"t":"2026-09-25T14:00:00Z","v":20023,"vw":228.707115},{"c":226.2,"h":227.02,"l":225.49,"n":604,"o":225.99,"t":"2026-09-25T14:15:00Z","v":18587,"vw":226.214577},{"c":225.96,"h":226.31,"l":225.185,"n":301,"o":226.19,"t":"2026-09-25T14:30:00Z","v":10531,"vw":225.980128},{"c":227.635,"h":228.2099,"l":226.65,"n":414,"o":226.76,"t":"2026-09-25T14:45:00Z","v":13099,"vw":227.082092},{"c":228.75,"h":228.95,"l":227.28,"n":1489,"o":227.6525,"t":"2026-09-25T15:00:00Z","v":113507,"vw":228.0245},{"c":228.84,"h":229.55,"l":228.155,"n":1003,"o":228.81,"t":"2026-09-25T15:15:00Z","v":37081,"vw":228.80893},{"c":226.665,"h":230,"l":226.6375,"n":921,"o":229.25,"t":"2026-09-25T15:30:00Z","v":30542,"vw":228.525768},{"c":226.6,"h":227.197,"l":225.79,"n":505,"o":226.64,"t":"2026-09-25T15:45:00Z","v":12348,"vw":226.509955},{"c":227.35,"h":229.29,"l":226.665,"n":421,"o":226.665,"t":"2026-09-25T16:00:00Z","v":9070,"vw":227.238701},{"c":227.095,"h":227.6613,"l":226.51,"n":460,"o":227.535,"t":"2026-09-25T16:15:00Z","v":11303,"vw":227.139937},{"c":226.805,"h":227.36,"l":225.695,"n":591,"o":227.225,"t":"2026-09-25T16:30:00Z","v":15094,"vw":226.524633},{"c":228.315,"h":228.46,"l":226.77,"n":545,"o":226.81,"t":"2026-09-25T16:45:00Z","v":16561,"vw":227.640613},{"c":227.545,"h":228.89,"l":227.11,"n":407,"o":228.51,"t":"2026-09-25T17:00:00Z","v":10311,"vw":227.956061},{"c":227.935,"h":228.4564,"l":227.405,"n":372,"o":227.519,"t":"2026-09-25T17:15:00Z","v":9892,"vw":228.121156},{"c":227.7431,"h":227.92,"l":227.2147,"n":425,"o":227.75,"t":"2026-09-25T17:30:00Z","v":11110,"vw":227.649942},{"c":227.285,"h":227.99,"l":227.16,"n":316,"o":227.6,"t":"2026-09-25T17:45:00Z","v":6575,"vw":227.595391},{"c":227.29,"h":227.54,"l":226.51,"n":621,"o":227.425,"t":"2026-09-25T18:00:00Z","v":21940,"vw":227.115657},{"c":226.805,"h":227.32,"l":226.65,"n":309,"o":227.05,"t":"2026-09-25T18:15:00Z","v":6969,"vw":226.834542},{"c":228.085,"h":228.15,"l":226.805,"n":648,"o":226.805,"t":"2026-09-25T18:30:00Z","v":24010,"vw":227.598206},{"c":228.12,"h":228.39,"l":227.575,"n":462,"o":228.2449,"t":"2026-09-25T18:45:00Z","v":10939,"vw":228.067729},{"c":227.7,"h":228.32,"l":227.5,"n":649,"o":228.1,"t":"2026-09-25T19:00:00Z","v":16119,"vw":227.959652},{"c":226.965,"h":227.94,"l":226.84,"n":705,"o":227.5,"t":"2026-09-25T19:15:00Z","v":15803,"vw":227.153708},{"c":225.51,"h":226.88,"l":225.005,"n":1096,"o":226.88,"t":"2026-09-25T19:30:00Z","v":34634,"vw":226.144177},{"c":224.78,"h":225.69,"l":224.03,"n":3390,"o":225.605,"t":"2026-09-25T19:45:00Z","v":102323,"vw":224.743405},{"c":224.77,"h":224.95,"l":224.77,"n":31,"o":224.77,"t":"2026-09-25T20:00:00Z","v":105958,"vw":224.770389},{"c":220,"h":220,"l":220,"n":38,"o":220,"t":"2026-09-28T11:00:00Z","v":137,"vw":220},{"c":221.46,"h":221.46,"l":220,"n":5,"o":220,"t":"2026-09-28T11:15:00Z","v":2800,"vw":221.327273},{"c":223.85,"h":223.85,"l":223.85,"n":2,"o":223.85,"t":"2026-09-28T12:15:00Z","v":333,"vw":223.85},{"c":223.51,"h":223.51,"l":223.51,"n":7,"o":223.51,"t":"2026-09-28T13:00:00Z","v":205,"vw":223.51},{"c":224.12,"h":226.565,"l":222,"n":316,"o":224.42,"t":"2026-09-28T13:30:00Z","v":12729,"vw":224.304554},{"c":222.145,"h":223.04,"l":221.05,"n":248,"o":222,"t":"2026-09-28T13:45:00Z","v":5660,"vw":222.170837},{"c":219.72,"h":223.07,"l":219.12,"n":300,"o":222.74,"t":"2026-09-28T14:00:00Z","v":8598,"vw":221.00811},{"c":221.355,"h":222.525,"l":219.8023,"n":330,"o":220.16,"t":"2026-09-28T14:15:00Z","v":13884,"vw":221.171871},{"c":218.725,"h":221.42,"l":218.725,"n":169,"o":220.73,"t":"2026-09-28T14:30:00Z","v":4506,"vw":219.337238},{"c":219.21,"h":219.555,"l":217.98,"n":361,"o":218.17,"t":"2026-09-28T14:45:00Z","v":12590,"vw":218.413204},{"c":218.35,"h":220.04,"l":218.35,"n":282,"o":218.81,"t":"2026-09-28T15:00:00Z","v":6814,"vw":219.223395},{"c":218.27,"h":218.92,"l":216.81,"n":390,"o":218.375,"t":"2026-09-28T15:15:00Z","v":17369,"vw":218.2752},{"c":216.74,"h":218.71,"l":216.74,"n":315,"o":217.57,"t":"2026-09-28T15:30:00Z","v":6834,"vw":217.650783},{"c":217.905,"h":217.905,"l":216.39,"n":327,"o":216.59,"t":"2026-09-28T15:45:00Z","v":9177,"vw":216.717395},{"c":217.8,"h":218.69,"l":217.8,"n":377,"o":218.28,"t":"2026-09-28T16:00:00Z","v":17815,"vw":218.307359},{"c":220.425,"h":221.3622,"l":218.21,"n":291,"o":218.21,"t":"2026-09-28T16:15:00Z","v":7998,"vw":219.903241},{"c":219,"h":219.9,"l":219,"n":113,"o":219.48,"t":"2026-09-28T16:30:00Z","v":2669,"vw":219.237647},{"c":218.6899,"h":219.28,"l":217.97,"n":205,"o":218.875,"t":"2026-09-28T16:45:00Z","v":5465,"vw":218.630515},{"c":219.735,"h":219.82,"l":217.2,"n":546,"o":218.29,"t":"2026-09-28T17:00:00Z","v":17319,"vw":218.67734},{"c":219.4,"h":219.63,"l":218.9909,"n":85,"o":219.63,"t":"2026-09-28T17:15:00Z","v":2094,"vw":219.285511},{"c":218.66,"h":219.74,"l":218.14,"n":320,"o":219.33,"t":"2026-09-28T17:30:00Z","v":7367,"vw":218.795417},{"c":219.235,"h":219.235,"l":218.255,"n":270,"o":218.77,"t":"2026-09-28T17:45:00Z","v":7660,"vw":218.780074},{"c":220.0278,"h":220.81,"l":219.73,"n":213,"o":219.73,"t":"2026-09-28T18:00:00Z","v":6125,"vw":220.066318},{"c":221.345,"h":221.42,"l":219.98,"n":484,"o":220.325,"t":"2026-09-28T18:15:00Z","v":13384,"vw":220.975836},{"c":220.725,"h":221.96,"l":220.61,"n":415,"o":221.815,"t":"2026-09-28T18:30:00Z","v":16939,"vw":221.578629},{"c":222.09,"h":222.09,"l":220.825,"n":645,"o":220.835,"t":"2026-09-28T18:45:00Z","v":19322,"vw":221.274391},{"c":220.53,"h":221.97,"l":220.51,"n":330,"o":221.97,"t":"2026-09-28T19:00:00Z","v":8324,"vw":221.361163},{"c":220.74,"h":221.275,"l":220.265,"n":543,"o":220.265,"t":"2026-09-28T19:15:00Z","v":11876,"vw":220.901565},{"c":219.99,"h":220.86,"l":219.98,"n":921,"o":220.58,"t":"2026-09-28T19:30:00Z","v":28356,"vw":220.388765},{"c":220.06,"h":220.78,"l":219.39,"n":2416,"o":220.1725,"t":"2026-09-28T19:45:00Z","v":68400,"vw":219.994505},{"c":220.06,"h":220.06,"l":220.06,"n":23,"o":220.06,"t":"2026-09-28T20:00:00Z","v":62259,"vw":220.06},{"c":219.5,"h":219.5,"l":219.5,"n":9,"o":219.5,"t":"2026-09-29T08:45:00Z","v":602,"vw":219.5},{"c":221.3,"h":221.3,"l":221.3,"n":4,"o":221.3,"t":"2026-09-29T09:15:00Z","v":213,"vw":221.3},{"c":221.1,"h":221.1,"l":221.1,"n":1,"o":221.1,"t":"2026-09-29T10:00:00Z","v":103,"vw":221.1},{"c":223.505,"h":224.65,"l":222.8,"n":244,"o":223.69,"t":"2026-09-29T13:30:00Z","v":10549,"vw":223.589422},{"c":222.79,"h":223.85,"l":221.74,"n":284,"o":223.33,"t":"2026-09-29T13:45:00Z","v":9442,"vw":222.648809},{"c":220.54,"h":222.715,"l":220.24,"n":265,"o":222.585,"t":"2026-09-29T14:00:00Z","v":7818,"vw":221.431202},{"c":223.71,"h":223.71,"l":220.17,"n":446,"o":220.17,"t":"2026-09-29T14:15:00Z","v":10948,"vw":222.039905},{"c":222.295,"h":223.74,"l":222.22,"n":332,"o":223.71,"t":"2026-09-29T14:30:00Z","v":6066,"vw":222.936469},{"c":223.08,"h":223.08,"l":222.01,"n":191,"o":222.295,"t":"2026-09-29T14:45:00Z","v":3999,"vw":222.388352},{"c":220.515,"h":223.2,"l":220.245,"n":245,"o":223.2,"t":"2026-09-29T15:00:00Z","v":7248,"vw":221.287167},{"c":218.82,"h":220.16,"l":218.49,"n":332,"o":220.16,"t":"2026-09-29T15:15:00Z","v":6745,"vw":219.156138},{"c":220.435,"h":220.7,"l":218.8,"n":169,"o":218.8,"t":"2026-09-29T15:30:00Z","v":4918,"vw":219.286739},{"c":221.115,"h":221.56,"l":220.41,"n":135,"o":220.41,"t":"2026-09-29T15:45:00Z","v":5063,"vw":221.015786},{"c":220.94,"h":221.725,"l":220.94,"n":338,"o":221.225,"t":"2026-09-29T16:00:00Z","v":11959,"vw":221.357401},{"c":221.67,"h":222,"l":220.67,"n":212,"o":221.42,"t":"2026-09-29T16:15:00Z","v":6173,"vw":221.617624},{"c":221.88,"h":222.73,"l":221.88,"n":356,"o":222.01,"t":"2026-09-29T16:30:00Z","v":21966,"vw":222.3199},{"c":222,"h":222.07,"l":221.11,"n":217,"o":221.675,"t":"2026-09-29T16:45:00Z","v":6717,"vw":221.520563},{"c":222.92,"h":222.92,"l":221.64,"n":167,"o":222.11,"t":"2026-09-29T17:00:00Z","v":2872,"vw":222.302311},{"c":222.49,"h":223.44,"l":222.49,"n":386,"o":222.8,"t":"2026-09-29T17:15:00Z","v":7676,"vw":222.75678},{"c":221.49,"h":222.4599,"l":221.05,"n":228,"o":222.08,"t":"2026-09-29T17:30:00Z","v":5517,"vw":221.803392},{"c":222.19,"h":222.37,"l":221.48,"n":220,"o":221.48,"t":"2026-09-29T17:45:00Z","v":6114,"vw":221.910208},{"c":222.95,"h":223.25,"l":221.955,"n":389,"o":222.43,"t":"2026-09-29T18:00:00Z","v":11923,"vw":222.707739},{"c":222.515,"h":223.21,"l":222.44,"n":298,"o":222.595,"t":"2026-09-29T18:15:00Z","v":11667,"vw":222.914935},{"c":223.08,"h":223.73,"l":222.51,"n":511,"o":222.51,"t":"2026-09-29T18:30:00Z","v":12309,"vw":222.953704},{"c":222.42,"h":223.9799,"l":221.76,"n":531,"o":223.43,"t":"2026-09-29T18:45:00Z","v":67188,"vw":223.274858},{"c":221.705,"h":222.97,"l":221.5,"n":557,"o":222.42,"t":"2026-09-29T19:00:00Z","v":45956,"vw":222.807236},{"c":222.3,"h":222.59,"l":221.27,"n":460,"o":221.27,"t":"2026-09-29T19:15:00Z","v":17908,"vw":222.001983},{"c":220.9,"h":222.89,"l":220.9,"n":613,"o":222.04,"t":"2026-09-29T19:30:00Z","v":15408,"vw":222.186659},{"c":222.94,"h":223.07,"l":220.66,"n":2233,"o":220.89,"t":"2026-09-29T19:45:00Z","v":63513,"vw":222.214862},{"c":222.73,"h":222.73,"l":222.73,"n":36,"o":222.73,"t":"2026-09-29T20:00:00Z","v":146790,"vw":222.73},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-09-29T22:15:00Z","v":1000,"vw":222},{"c":221.65,"h":223.765,"l":218.5501,"n":197,"o":223.6,"t":"2026-09-30T13:30:00Z","v":8811,"vw":223.236877},{"c":216.595,"h":222.035,"l":216.595,"n":600,"o":222.035,"t":"2026-09-30T13:45:00Z","v":19486,"vw":218.572594},{"c":213.775,"h":218.1,"l":212.8,"n":979,"o":216.55,"t":"2026-09-30T14:00:00Z","v":42001,"vw":216.270535},{"c":208.78,"h":214.6908,"l":207.915,"n":1233,"o":213.81,"t":"2026-09-30T14:15:00Z","v":86107,"vw":212.036248},{"c":209.625,"h":210.65,"l":205.77,"n":860,"o":208.78,"t":"2026-09-30T14:30:00Z","v":53350,"vw":208.200497},{"c":211.3947,"h":212.005,"l":209.22,"n":729,"o":209.825,"t":"2026-09-30T14:45:00Z","v":39415,"vw":210.43362},{"c":208.63,"h":211.835,"l":208.23,"n":605,"o":211.21,"t":"2026-09-30T15:00:00Z","v":21074,"vw":210.330224},{"c":209.055,"h":209.58,"l":208.56,"n":332,"o":209.43,"t":"2026-09-30T15:15:00Z","v":11120,"vw":208.873404},{"c":209.18,"h":209.97,"l":208.35,"n":563,"o":208.64,"t":"2026-09-30T15:30:00Z","v":21292,"vw":209.159915},{"c":209.985,"h":210.45,"l":209.18,"n":318,"o":209.18,"t":"2026-09-30T15:45:00Z","v":13730,"vw":210.038496},{"c":209.68,"h":210.45,"l":209.01,"n":428,"o":209.995,"t":"2026-09-30T16:00:00Z","v":59780,"vw":209.441379},{"c":211.36,"h":211.64,"l":209.93,"n":242,"o":209.93,"t":"2026-09-30T16:15:00Z","v":7280,"vw":210.767163},{"c":210.48,"h":212.44,"l":210.35,"n":1033,"o":211.64,"t":"2026-09-30T16:30:00Z","v":45107,"vw":211.485495},{"c":210.05,"h":210.66,"l":209.49,"n":427,"o":210.31,"t":"2026-09-30T16:45:00Z","v":11331,"vw":210.044354},{"c":209.58,"h":210.385,"l":209.58,"n":459,"o":210.04,"t":"2026-09-30T17:00:00Z","v":11271,"vw":210.027407},{"c":208.385,"h":209.68,"l":208.3,"n":436,"o":209.58,"t":"2026-09-30T17:15:00Z","v":59886,"vw":209.416577},{"c":208.9,"h":209.1252,"l":208.385,"n":314,"o":208.385,"t":"2026-09-30T17:30:00Z","v":5134,"vw":208.802667},{"c":210.0748,"h":210.49,"l":208.46,"n":573,"o":208.67,"t":"2026-09-30T17:45:00Z","v":16806,"vw":209.226272},{"c":209.17,"h":209.78,"l":208.5,"n":376,"o":209.78,"t":"2026-09-30T18:00:00Z","v":9711,"vw":209.530845},{"c":208.77,"h":209.81,"l":208.67,"n":394,"o":209.185,"t":"2026-09-30T18:15:00Z","v":8691,"vw":209.190933},{"c":209.91,"h":209.91,"l":208.91,"n":273,"o":208.91,"t":"2026-09-30T18:30:00Z","v":4589,"vw":209.692816},{"c":210.815,"h":211.1,"l":209.15,"n":570,"o":209.945,"t":"2026-09-30T18:45:00Z","v":14125,"vw":210.091546},{"c":211.525,"h":211.56,"l":210.55,"n":564,"o":210.82,"t":"2026-09-30T19:00:00Z","v":23488,"vw":210.994116},{"c":213.495,"h":213.86,"l":211.32,"n":670,"o":211.58,"t":"2026-09-30T19:15:00Z","v":18872,"vw":211.955096},{"c":214.815,"h":214.815,"l":213.1,"n":938,"o":213.1001,"t":"2026-09-30T19:30:00Z","v":19588,"vw":213.693098},{"c":214.87,"h":215.22,"l":213.63,"n":2785,"o":214.815,"t":"2026-09-30T19:45:00Z","v":91910,"vw":214.751201},{"c":217,"h":217,"l":214.91,"n":40,"o":214.91,"t":"2026-09-30T20:00:00Z","v":145648,"vw":214.913162},{"c":215.24,"h":215.24,"l":215.24,"n":3,"o":215.24,"t":"2026-10-01T11:45:00Z","v":215,"vw":215.24},{"c":212.36,"h":218.13,"l":212.23,"n":513,"o":216.57,"t":"2026-10-01T13:30:00Z","v":22255,"vw":214.488479},{"c":213.51,"h":216.07,"l":212.86,"n":684,"o":213.23,"t":"2026-10-01T13:45:00Z","v":21019,"vw":213.97638},{"c":214.77,"h":214.79,"l":211.285,"n":549,"o":212.875,"t":"2026-10-01T14:00:00Z","v":13840,"vw":213.241154},{"c":215.085,"h":216,"l":213.82,"n":732,"o":215.26,"t":"2026-10-01T14:15:00Z","v":50346,"vw":215.133005},{"c":215.435,"h":216.7,"l":214.61,"n":671,"o":215.075,"t":"2026-10-01T14:30:00Z","v":26150,"vw":215.663272},{"c":217.74,"h":218.3925,"l":215.35,"n":437,"o":215.35,"t":"2026-10-01T14:45:00Z","v":12711,"vw":217.22033},{"c":217.64,"h":217.81,"l":216.595,"n":295,"o":216.72,"t":"2026-10-01T15:00:00Z","v":10211,"vw":217.259991},{"c":219.99,"h":220.85,"l":218.14,"n":408,"o":218.14,"t":"2026-10-01T15:15:00Z","v":11272,"vw":219.859698},{"c":220.135,"h":220.87,"l":219.25,"n":852,"o":219.71,"t":"2026-10-01T15:30:00Z","v":25275,"vw":220.036893},{"c":220.75,"h":220.85,"l":219.76,"n":377,"o":220.48,"t":"2026-10-01T15:45:00Z","v":9368,"vw":220.215213},{"c":221.588,"h":221.98,"l":220.39,"n":351,"o":220.39,"t":"2026-10-01T16:00:00Z","v":10228,"vw":221.243806},{"c":220.59,"h":221.78,"l":220.38,"n":405,"o":221.475,"t":"2026-10-01T16:15:00Z","v":10845,"vw":221.270435},{"c":221.15,"h":221.62,"l":220.75,"n":294,"o":220.75,"t":"2026-10-01T16:30:00Z","v":7767,"vw":221.27645},{"c":220.42,"h":221.56,"l":220.12,"n":267,"o":221.47,"t":"2026-10-01T16:45:00Z","v":7234,"vw":220.707997},{"c":220.86,"h":220.86,"l":219.92,"n":463,"o":220.18,"t":"2026-10-01T17:00:00Z","v":16570,"vw":220.310957},{"c":223.91,"h":224,"l":220.855,"n":439,"o":220.86,"t":"2026-10-01T17:15:00Z","v":13983,"vw":222.439407},{"c":223.69,"h":224.33,"l":222.805,"n":287,"o":224.17,"t":"2026-10-01T17:30:00Z","v":5843,"vw":223.465792},{"c":221.57,"h":223.9058,"l":221.56,"n":347,"o":223.76,"t":"2026-10-01T17:45:00Z","v":8207,"vw":222.851862},{"c":221.23,"h":221.475,"l":220.25,"n":485,"o":221.22,"t":"2026-10-01T18:00:00Z","v":18731,"vw":220.935616},{"c":222.4,"h":223.2699,"l":221.225,"n":380,"o":221.225,"t":"2026-10-01T18:15:00Z","v":10110,"vw":222.355455},{"c":222.725,"h":223.415,"l":222.14,"n":352,"o":222.67,"t":"2026-10-01T18:30:00Z","v":8400,"vw":222.722449},{"c":223.63,"h":223.63,"l":222.73,"n":389,"o":223.01,"t":"2026-10-01T18:45:00Z","v":13095,"vw":223.214317},{"c":223.065,"h":223.82,"l":222.97,"n":373,"o":223.76,"t":"2026-10-01T19:00:00Z","v":12328,"vw":223.240851},{"c":222.155,"h":222.935,"l":222.02,"n":508,"o":222.935,"t":"2026-10-01T19:15:00Z","v":15734,"vw":222.376867},{"c":221.58,"h":222.02,"l":220.97,"n":701,"o":221.93,"t":"2026-10-01T19:30:00Z","v":17219,"vw":221.435591},{"c":222.11,"h":222.52,"l":221.6,"n":2154,"o":221.63,"t":"2026-10-01T19:45:00Z","v":64408,"vw":222.174438},{"c":221.96,"h":221.96,"l":221.96,"n":24,"o":221.96,"t":"2026-10-01T20:00:00Z","v":67801,"vw":221.96},{"c":226.545,"h":228.93,"l":225.83,"n":564,"o":228.55,"t":"2026-10-02T13:30:00Z","v":20849,"vw":227.134015},{"c":225.195,"h":226.6,"l":224.66,"n":616,"o":226.545,"t":"2026-10-02T13:45:00Z","v":16418,"vw":225.750163},{"c":227.55,"h":227.83,"l":225.165,"n":698,"o":225.165,"t":"2026-10-02T14:00:00Z","v":21288,"vw":227.084602},{"c":226.87,"h":227.38,"l":226.77,"n":533,"o":227.125,"t":"2026-10-02T14:15:00Z","v":9863,"vw":227.054644},{"c":226.565,"h":226.65,"l":225.32,"n":461,"o":226.52,"t":"2026-10-02T14:30:00Z","v":11122,"vw":226.007689},{"c":227.34,"h":227.99,"l":226.31,"n":406,"o":226.8,"t":"2026-10-02T14:45:00Z","v":10490,"vw":227.192247},{"c":227.03,"h":228.4407,"l":226.11,"n":599,"o":227.34,"t":"2026-10-02T15:00:00Z","v":16828,"vw":227.150083},{"c":227.96,"h":227.96,"l":226.925,"n":487,"o":227.66,"t":"2026-10-02T15:15:00Z","v":9231,"vw":227.378289},{"c":227.45,"h":229.045,"l":227.1,"n":515,"o":227.97,"t":"2026-10-02T15:30:00Z","v":16661,"vw":227.98815},{"c":228.31,"h":228.31,"l":226.87,"n":419,"o":227.38,"t":"2026-10-02T15:45:00Z","v":8677,"vw":227.694078},{"c":227.66,"h":228.805,"l":227.42,"n":520,"o":228.1,"t":"2026-10-02T16:00:00Z","v":10160,"vw":227.92489},{"c":226.97,"h":228.45,"l":226.945,"n":498,"o":227.655,"t":"2026-10-02T16:15:00Z","v":13075,"vw":227.581042},{"c":227.155,"h":227.52,"l":227.005,"n":160,"o":227.005,"t":"2026-10-02T16:30:00Z","v":2662,"vw":227.205174},{"c":227.405,"h":227.8,"l":226.95,"n":306,"o":227.31,"t":"2026-10-02T16:45:00Z","v":6970,"vw":227.464556},{"c":227.715,"h":228.1175,"l":227.535,"n":318,"o":227.535,"t":"2026-10-02T17:00:00Z","v":10686,"vw":227.761533},{"c":226.78,"h":227.62,"l":226.62,"n":353,"o":227.61,"t":"2026-10-02T17:15:00Z","v":7743,"vw":227.081472},{"c":226.64,"h":227.0333,"l":226.555,"n":447,"o":226.555,"t":"2026-10-02T17:30:00Z","v":4635,"vw":226.763251},{"c":225.65,"h":226.695,"l":223.6208,"n":851,"o":226.65,"t":"2026-10-02T17:45:00Z","v":27612,"vw":224.955723},{"c":225.5,"h":225.5,"l":224.16,"n":463,"o":225.27,"t":"2026-10-02T18:00:00Z","v":13177,"vw":224.696615},{"c":226.005,"h":226.32,"l":225.44,"n":609,"o":225.45,"t":"2026-10-02T18:15:00Z","v":12654,"vw":225.910711},{"c":226.49,"h":226.65,"l":226.005,"n":420,"o":226.005,"t":"2026-10-02T18:30:00Z","v":7560,"vw":226.38213},{"c":226.61,"h":227.01,"l":226.39,"n":636,"o":226.39,"t":"2026-10-02T18:45:00Z","v":18619,"vw":226.714067},{"c":227.97,"h":228.3,"l":226.63,"n":603,"o":226.63,"t":"2026-10-02T19:00:00Z","v":16488,"vw":227.677382},{"c":227.34,"h":227.985,"l":226.27,"n":859,"o":227.985,"t":"2026-10-02T19:15:00Z","v":23486,"vw":226.85979},{"c":228.41,"h":228.41,"l":227.36,"n":933,"o":227.49,"t":"2026-10-02T19:30:00Z","v":23749,"vw":227.878671},{"c":229.06,"h":229.4,"l":227.76,"n":3552,"o":228.5,"t":"2026-10-02T19:45:00Z","v":120588,"vw":228.70137},{"c":229.04,"h":229.04,"l":228.92,"n":24,"o":228.92,"t":"2026-10-02T20:00:00Z","v":165242,"vw":229.039909},{"c":227.07,"h":230.2,"l":226.71,"n":447,"o":229.99,"t":"2026-10-05T13:30:00Z","v":15075,"vw":229.320568},{"c":227.67,"h":227.83,"l":225.335,"n":635,"o":226.03,"t":"2026-10-05T13:45:00Z","v":19803,"vw":226.959304},{"c":228.295,"h":228.295,"l":226.6675,"n":547,"o":226.745,"t":"2026-10-05T14:00:00Z","v":12835,"vw":227.388377},{"c":229.15,"h":230.56,"l":228.71,"n":465,"o":228.8,"t":"2026-10-05T14:15:00Z","v":14846,"vw":229.407403},{"c":228.81,"h":229.49,"l":227.67,"n":532,"o":229.49,"t":"2026-10-05T14:30:00Z","v":14526,"vw":228.230169},{"c":228.4,"h":229.05,"l":228.37,"n":409,"o":228.985,"t":"2026-10-05T14:45:00Z","v":6852,"vw":228.873284},{"c":228.085,"h":228.98,"l":228,"n":439,"o":228.64,"t":"2026-10-05T15:00:00Z","v":10337,"vw":228.437521},{"c":227.285,"h":228.07,"l":226.79,"n":398,"o":227.31,"t":"2026-10-05T15:15:00Z","v":13616,"vw":227.358694},{"c":227.48,"h":227.9075,"l":227.2,"n":272,"o":227.5875,"t":"2026-10-05T15:30:00Z","v":13065,"vw":227.508631},{"c":228.14,"h":228.255,"l":227.465,"n":262,"o":227.73,"t":"2026-10-05T15:45:00Z","v":6081,"vw":227.930817},{"c":228.16,"h":228.24,"l":227.76,"n":236,"o":227.95,"t":"2026-10-05T16:00:00Z","v":6341,"vw":227.988922},{"c":228.425,"h":228.76,"l":227.66,"n":385,"o":227.9,"t":"2026-10-05T16:15:00Z","v":10885,"vw":228.135866},{"c":228.675,"h":228.99,"l":228.03,"n":267,"o":228.03,"t":"2026-10-05T16:30:00Z","v":6217,"vw":228.37396},{"c":228.23,"h":228.93,"l":228,"n":368,"o":228.93,"t":"2026-10-05T16:45:00Z","v":11421,"vw":228.275581},{"c":227.695,"h":228.25,"l":227.61,"n":325,"o":228.16,"t":"2026-10-05T17:00:00Z","v":10568,"vw":227.891541},{"c":228.68,"h":228.68,"l":227.56,"n":422,"o":227.695,"t":"2026-10-05T17:15:00Z","v":13654,"vw":228.017095},{"c":229.19,"h":229.515,"l":228.66,"n":258,"o":228.685,"t":"2026-10-05T17:30:00Z","v":7194,"vw":229.136091},{"c":229.325,"h":229.56,"l":228.95,"n":436,"o":229.42,"t":"2026-10-05T17:45:00Z","v":13732,"vw":229.173124},{"c":228.11,"h":229.315,"l":228.11,"n":382,"o":229.08,"t":"2026-10-05T18:00:00Z","v":10326,"vw":228.57607},{"c":227.755,"h":228,"l":227.6,"n":349,"o":228,"t":"2026-10-05T18:15:00Z","v":7849,"vw":227.806932},{"c":227.0401,"h":227.79,"l":227.0401,"n":330,"o":227.79,"t":"2026-10-05T18:30:00Z","v":6585,"vw":227.320617},{"c":226,"h":227.08,"l":225.825,"n":653,"o":227.04,"t":"2026-10-05T18:45:00Z","v":23984,"vw":226.32024},{"c":226.4,"h":226.49,"l":225.89,"n":524,"o":225.98,"t":"2026-10-05T19:00:00Z","v":13926,"vw":226.160713},{"c":226.305,"h":226.56,"l":225.71,"n":555,"o":226.5599,"t":"2026-10-05T19:15:00Z","v":13401,"vw":226.013073},{"c":226.75,"h":227.05,"l":226.175,"n":1002,"o":226.345,"t":"2026-10-05T19:30:00Z","v":27209,"vw":226.535182},{"c":225.3,"h":227.06,"l":224.99,"n":3215,"o":226.7,"t":"2026-10-05T19:45:00Z","v":86226,"vw":225.641346},{"c":225.08,"h":225.08,"l":225.08,"n":53,"o":225.08,"t":"2026-10-05T20:00:00Z","v":228319,"vw":225.08},{"c":227.2,"h":228.005,"l":224.21,"n":587,"o":227.97,"t":"2026-10-06T13:30:00Z","v":19949,"vw":226.569329},{"c":227.75,"h":228.22,"l":227.04,"n":287,"o":228.07,"t":"2026-10-06T13:45:00Z","v":9175,"vw":227.630219},{"c":226.495,"h":227.7787,"l":226.32,"n":530,"o":227.38,"t":"2026-10-06T14:00:00Z","v":13435,"vw":226.865631},{"c":226.71,"h":227.44,"l":225.79,"n":518,"o":226.5225,"t":"2026-10-06T14:15:00Z","v":11758,"vw":226.606433},{"c":226.93,"h":227.795,"l":226.03,"n":417,"o":226.03,"t":"2026-10-06T14:30:00Z","v":9242,"vw":227.046974},{"c":226.89,"h":227.53,"l":226.89,"n":263,"o":226.89,"t":"2026-10-06T14:45:00Z","v":5359,"vw":227.103558},{"c":226.02,"h":226.86,"l":225.455,"n":654,"o":226.57,"t":"2026-10-06T15:00:00Z","v":21655,"vw":226.049168},{"c":226.79,"h":227.24,"l":226,"n":384,"o":226.005,"t":"2026-10-06T15:15:00Z","v":20671,"vw":226.429127},{"c":226.57,"h":227.29,"l":226.035,"n":319,"o":226.78,"t":"2026-10-06T15:30:00Z","v":7400,"vw":226.462522},{"c":225.62,"h":226.55,"l":225.62,"n":214,"o":226.2,"t":"2026-10-06T15:45:00Z","v":4883,"vw":225.914582},{"c":224.8,"h":225.92,"l":224.4329,"n":404,"o":225.615,"t":"2026-10-06T16:00:00Z","v":13047,"vw":225.368732},{"c":225.08,"h":225.235,"l":224.6901,"n":315,"o":224.76,"t":"2026-10-06T16:15:00Z","v":8050,"vw":224.96621},{"c":225.305,"h":225.39,"l":224.98,"n":305,"o":224.98,"t":"2026-10-06T16:30:00Z","v":5313,"vw":225.220749},{"c":226.11,"h":226.11,"l":225.2321,"n":382,"o":225.47,"t":"2026-10-06T16:45:00Z","v":8452,"vw":225.579207},{"c":225.41,"h":226.235,"l":225.4,"n":368,"o":226.235,"t":"2026-10-06T17:00:00Z","v":9708,"vw":225.870848},{"c":226.26,"h":226.26,"l":225.38,"n":509,"o":225.5,"t":"2026-10-06T17:15:00Z","v":9850,"vw":225.896656},{"c":227.425,"h":227.66,"l":226.29,"n":418,"o":226.29,"t":"2026-10-06T17:30:00Z","v":8094,"vw":227.104764},{"c":227.33,"h":228.05,"l":227.135,"n":562,"o":227.4475,"t":"2026-10-06T17:45:00Z","v":10007,"vw":227.506453},{"c":227.405,"h":227.98,"l":227.35,"n":414,"o":227.72,"t":"2026-10-06T18:00:00Z","v":11201,"vw":227.620216},{"c":227.78,"h":227.78,"l":226.91,"n":421,"o":227.4,"t":"2026-10-06T18:15:00Z","v":10929,"vw":227.237956},{"c":228.315,"h":228.43,"l":227.72,"n":550,"o":227.79,"t":"2026-10-06T18:30:00Z","v":14328,"vw":228.011167},{"c":228.73,"h":229.03,"l":228.5775,"n":452,"o":228.58,"t":"2026-10-06T18:45:00Z","v":10809,"vw":228.775783},{"c":228.6,"h":228.925,"l":228.25,"n":608,"o":228.58,"t":"2026-10-06T19:00:00Z","v":17339,"vw":228.557684},{"c":229.33,"h":229.33,"l":228.79,"n":684,"o":228.79,"t":"2026-10-06T19:15:00Z","v":15629,"vw":229.095742},{"c":228.445,"h":229.41,"l":227.7475,"n":1110,"o":229.0075,"t":"2026-10-06T19:30:00Z","v":29367,"vw":228.450904},{"c":227.92,"h":229.07,"l":227.315,"n":2488,"o":228.44,"t":"2026-10-06T19:45:00Z","v":86880,"vw":228.288175},{"c":228.07,"h":228.07,"l":228.07,"n":42,"o":228.07,"t":"2026-10-06T20:00:00Z","v":93004,"vw":228.07},{"c":221.025,"h":222.43,"l":219.78,"n":334,"o":221.64,"t":"2026-10-07T13:30:00Z","v":13970,"vw":221.178778},{"c":219.8735,"h":221.025,"l":218.26,"n":437,"o":220.27,"t":"2026-10-07T13:45:00Z","v":11760,"vw":219.531333},{"c":218.01,"h":218.58,"l":216.73,"n":391,"o":218.58,"t":"2026-10-07T14:00:00Z","v":9147,"vw":217.806918},{"c":217.82,"h":218.4,"l":217.11,"n":483,"o":217.86,"t":"2026-10-07T14:15:00Z","v":12251,"vw":217.84666},{"c":217.17,"h":217.54,"l":216.484,"n":413,"o":217.54,"t":"2026-10-07T14:30:00Z","v":13209,"vw":216.980513},{"c":216.4575,"h":216.67,"l":216,"n":338,"o":216.66,"t":"2026-10-07T14:45:00Z","v":11023,"vw":216.404274},{"c":216.415,"h":216.45,"l":215.61,"n":474,"o":216.45,"t":"2026-10-07T15:00:00Z","v":10796,"vw":216.074313},{"c":215.46,"h":216.86,"l":215.06,"n":361,"o":216.66,"t":"2026-10-07T15:15:00Z","v":9843,"vw":215.91681},{"c":216.145,"h":216.21,"l":215.12,"n":330,"o":215.46,"t":"2026-10-07T15:30:00Z","v":7706,"vw":215.816108},{"c":216.01,"h":216.245,"l":215.78,"n":198,"o":216.19,"t":"2026-10-07T15:45:00Z","v":4972,"vw":216.102524},{"c":216.21,"h":216.47,"l":215.56,"n":488,"o":215.87,"t":"2026-10-07T16:00:00Z","v":9957,"vw":216.129372},{"c":216.37,"h":216.42,"l":215.65,"n":356,"o":216.145,"t":"2026-10-07T16:15:00Z","v":10399,"vw":216.16},{"c":217.4491,"h":217.47,"l":216.235,"n":452,"o":216.235,"t":"2026-10-07T16:30:00Z","v":13709,"vw":217.112659},{"c":217.71,"h":217.92,"l":217.19,"n":353,"o":217.46,"t":"2026-10-07T16:45:00Z","v":8975,"vw":217.581574},{"c":218.225,"h":218.55,"l":217.715,"n":411,"o":217.715,"t":"2026-10-07T17:00:00Z","v":13852,"vw":218.212442},{"c":219.8,"h":220,"l":218.12,"n":508,"o":218.225,"t":"2026-10-07T17:15:00Z","v":13263,"vw":219.279631},{"c":219.03,"h":219.455,"l":218.81,"n":518,"o":219.34,"t":"2026-10-07T17:30:00Z","v":13987,"vw":219.1483},{"c":218.91,"h":219.17,"l":218.33,"n":452,"o":218.99,"t":"2026-10-07T17:45:00Z","v":12665,"vw":218.867402},{"c":218.79,"h":219.5099,"l":218.46,"n":650,"o":218.81,"t":"2026-10-07T18:00:00Z","v":18632,"vw":218.912636},{"c":218.055,"h":218.83,"l":218.03,"n":349,"o":218.83,"t":"2026-10-07T18:15:00Z","v":6259,"vw":218.314919},{"c":218.26,"h":218.36,"l":217.89,"n":472,"o":218.3,"t":"2026-10-07T18:30:00Z","v":10136,"vw":218.168306},{"c":218.29,"h":218.48,"l":217.9,"n":521,"o":218.13,"t":"2026-10-07T18:45:00Z","v":8488,"vw":218.133529},{"c":218.61,"h":218.86,"l":218.41,"n":635,"o":218.63,"t":"2026-10-07T19:00:00Z","v":14690,"vw":218.648873},{"c":219.08,"h":219.34,"l":218.34,"n":736,"o":218.615,"t":"2026-10-07T19:15:00Z","v":15301,"vw":218.885862},{"c":219.31,"h":219.715,"l":219.125,"n":650,"o":219.41,"t":"2026-10-07T19:30:00Z","v":12717,"vw":219.397477},{"c":219.295,"h":219.53,"l":218.8,"n":1963,"o":219.14,"t":"2026-10-07T19:45:00Z","v":70347,"vw":219.184144},{"c":219.41,"h":219.41,"l":219.41,"n":33,"o":219.41,"t":"2026-10-07T20:00:00Z","v":61418,"vw":219.41},{"c":214.54,"h":214.54,"l":214.54,"n":1,"o":214.54,"t":"2026-10-08T11:45:00Z","v":125,"vw":214.54},{"c":215.445,"h":215.605,"l":214.149,"n":368,"o":215.47,"t":"2026-10-08T13:30:00Z","v":10932,"vw":215.147417},{"c":213.8576,"h":215.87,"l":213.8576,"n":304,"o":215.52,"t":"2026-10-08T13:45:00Z","v":7028,"vw":214.8702},{"c":215.675,"h":216.74,"l":214.055,"n":463,"o":214.07,"t":"2026-10-08T14:00:00Z","v":13999,"vw":215.783837},{"c":217.63,"h":218,"l":215.645,"n":354,"o":215.645,"t":"2026-10-08T14:15:00Z","v":6963,"vw":216.964272},{"c":217.21,"h":217.6,"l":216.81,"n":340,"o":217.55,"t":"2026-10-08T14:30:00Z","v":6203,"vw":217.193651},{"c":216.98,"h":217.4,"l":216.4725,"n":390,"o":217.065,"t":"2026-10-08T14:45:00Z","v":9361,"vw":216.830054},{"c":215.21,"h":216.68,"l":215.1,"n":451,"o":216.68,"t":"2026-10-08T15:00:00Z","v":10140,"vw":215.847453},{"c":215.4,"h":215.76,"l":214.89,"n":491,"o":215,"t":"2026-10-08T15:15:00Z","v":10801,"vw":215.197837},{"c":215.07,"h":215.37,"l":214.58,"n":354,"o":215.32,"t":"2026-10-08T15:30:00Z","v":8599,"vw":215.017451},{"c":215.58,"h":215.66,"l":214.88,"n":406,"o":215.0701,"t":"2026-10-08T15:45:00Z","v":11509,"vw":215.323411},{"c":215.96,"h":216.11,"l":215.57,"n":495,"o":215.63,"t":"2026-10-08T16:00:00Z","v":5906,"vw":215.755002},{"c":216.43,"h":217.41,"l":215.78,"n":504,"o":215.96,"t":"2026-10-08T16:15:00Z","v":11717,"vw":216.528194},{"c":215.035,"h":216.45,"l":215.0225,"n":530,"o":216.375,"t":"2026-10-08T16:30:00Z","v":8967,"vw":216.042786},{"c":210.59,"h":215.07,"l":209.92,"n":747,"o":214.7383,"t":"2026-10-08T16:45:00Z","v":15083,"vw":212.095465},{"c":211.32,"h":211.48,"l":208.36,"n":621,"o":210.39,"t":"2026-10-08T17:00:00Z","v":19094,"vw":209.856162},{"c":208.11,"h":210.9,"l":207.4427,"n":463,"o":210.9,"t":"2026-10-08T17:15:00Z","v":14209,"vw":208.653816},{"c":208.965,"h":209.33,"l":207.49,"n":612,"o":208.04,"t":"2026-10-08T17:30:00Z","v":18307,"vw":208.435543},{"c":209.79,"h":211.0799,"l":208.55,"n":532,"o":209.01,"t":"2026-10-08T17:45:00Z","v":15233,"vw":209.453657},{"c":211.65,"h":211.65,"l":209.23,"n":563,"o":209.995,"t":"2026-10-08T18:00:00Z","v":19546,"vw":210.412805},{"c":212.66,"h":213.375,"l":211.72,"n":400,"o":211.72,"t":"2026-10-08T18:15:00Z","v":11405,"vw":212.537459},{"c":211.08,"h":212.43,"l":211.02,"n":255,"o":212.4,"t":"2026-10-08T18:30:00Z","v":6545,"vw":211.835553},{"c":210.045,"h":211.03,"l":209.935,"n":453,"o":211.03,"t":"2026-10-08T18:45:00Z","v":11012,"vw":210.480172},{"c":209.38,"h":209.95,"l":209.345,"n":250,"o":209.655,"t":"2026-10-08T19:00:00Z","v":6570,"vw":209.50593},{"c":210.055,"h":210.53,"l":209.02,"n":611,"o":209.61,"t":"2026-10-08T19:15:00Z","v":12978,"vw":209.761609},{"c":208.86,"h":209.84,"l":208.46,"n":917,"o":209.84,"t":"2026-10-08T19:30:00Z","v":22106,"vw":209.160827},{"c":210.37,"h":210.87,"l":208.785,"n":2244,"o":209.2,"t":"2026-10-08T19:45:00Z","v":66351,"vw":209.930563},{"c":210.48,"h":210.69,"l":210.48,"n":34,"o":210.48,"t":"2026-10-08T20:00:00Z","v":77012,"vw":210.48065},{"c":215.5,"h":215.5,"l":215.05,"n":14,"o":215.05,"t":"2026-10-09T12:00:00Z","v":330,"vw":215.259447},{"c":214,"h":214,"l":214,"n":2,"o":214,"t":"2026-10-09T12:30:00Z","v":200,"vw":214},{"c":214.33,"h":214.33,"l":214.33,"n":2,"o":214.33,"t":"2026-10-09T13:15:00Z","v":111,"vw":214.33},{"c":212.02,"h":215.75,"l":211.99,"n":411,"o":214.73,"t":"2026-10-09T13:30:00Z","v":15556,"vw":214.199372},{"c":209.5,"h":210.575,"l":209,"n":269,"o":210.48,"t":"2026-10-09T13:45:00Z","v":4878,"vw":209.806212},{"c":208.67,"h":210.025,"l":207.96,"n":481,"o":209.495,"t":"2026-10-09T14:00:00Z","v":13496,"vw":209.343527},{"c":211.955,"h":212.18,"l":208.97,"n":693,"o":209.09,"t":"2026-10-09T14:15:00Z","v":21547,"vw":210.361373},{"c":212.22,"h":212.74,"l":211.99,"n":555,"o":211.99,"t":"2026-10-09T14:30:00Z","v":13657,"vw":212.31707},{"c":214.285,"h":214.285,"l":212.1601,"n":268,"o":212.46,"t":"2026-10-09T14:45:00Z","v":9161,"vw":213.545422},{"c":214.31,"h":215,"l":214.25,"n":422,"o":214.29,"t":"2026-10-09T15:00:00Z","v":12663,"vw":214.455491},{"c":216.48,"h":216.48,"l":214.02,"n":349,"o":214.3,"t":"2026-10-09T15:15:00Z","v":16575,"vw":215.309026},{"c":217.04,"h":217.27,"l":215.77,"n":552,"o":216.12,"t":"2026-10-09T15:30:00Z","v":18665,"vw":216.674113},{"c":216.895,"h":217.285,"l":216.75,"n":358,"o":217.285,"t":"2026-10-09T15:45:00Z","v":8825,"vw":216.926238},{"c":217.3475,"h":217.58,"l":216.7901,"n":402,"o":216.92,"t":"2026-10-09T16:00:00Z","v":12480,"vw":217.226074},{"c":217.47,"h":217.55,"l":217.16,"n":362,"o":217.35,"t":"2026-10-09T16:15:00Z","v":9113,"vw":217.383049},{"c":218.02,"h":218.44,"l":217.55,"n":570,"o":217.63,"t":"2026-10-09T16:30:00Z","v":21941,"vw":218.013941},{"c":219.14,"h":219.14,"l":217.98,"n":288,"o":217.98,"t":"2026-10-09T16:45:00Z","v":8702,"vw":218.708827},{"c":217.735,"h":218.66,"l":217.735,"n":436,"o":218.57,"t":"2026-10-09T17:00:00Z","v":13461,"vw":218.293584},{"c":217.85,"h":217.85,"l":217.29,"n":304,"o":217.3,"t":"2026-10-09T17:15:00Z","v":8817,"vw":217.569907},{"c":217.42,"h":218.07,"l":217.4,"n":197,"o":218.07,"t":"2026-10-09T17:30:00Z","v":5071,"vw":217.803627},{"c":217.3,"h":218.28,"l":217.155,"n":396,"o":217.47,"t":"2026-10-09T17:45:00Z","v":13360,"vw":217.531315},{"c":218.05,"h":218.13,"l":217.2,"n":212,"o":217.2,"t":"2026-10-09T18:00:00Z","v":6082,"vw":217.667625},{"c":218.07,"h":218.105,"l":217.64,"n":228,"o":218.005,"t":"2026-10-09T18:15:00Z","v":5477,"vw":217.952238},{"c":218.81,"h":219.06,"l":217.47,"n":734,"o":217.97,"t":"2026-10-09T18:30:00Z","v":32972,"vw":218.512532},{"c":218.78,"h":219.1,"l":218.63,"n":490,"o":218.82,"t":"2026-10-09T18:45:00Z","v":15487,"vw":218.917989},{"c":219.27,"h":219.27,"l":218.3125,"n":456,"o":218.775,"t":"2026-10-09T19:00:00Z","v":13263,"vw":218.689602},{"c":218.99,"h":219.005,"l":218.44,"n":665,"o":219.005,"t":"2026-10-09T19:15:00Z","v":15858,"vw":218.690161},{"c":218.7,"h":219.75,"l":218.66,"n":1046,"o":218.755,"t":"2026-10-09T19:30:00Z","v":29653,"vw":219.057448},{"c":217.58,"h":219.07,"l":217.3,"n":2465,"o":218.625,"t":"2026-10-09T19:45:00Z","v":73782,"vw":217.965673},{"c":217,"h":217.49,"l":217,"n":76,"o":217.49,"t":"2026-10-09T20:00:00Z","v":117861,"vw":217.487895},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-09T20:45:00Z","v":100,"vw":217},{"c":218.01,"h":218.01,"l":218,"n":9,"o":218,"t":"2026-10-12T10:00:00Z","v":602,"vw":218.002004},{"c":216,"h":216,"l":216,"n":1,"o":216,"t":"2026-10-12T11:00:00Z","v":209,"vw":216},{"c":220.29,"h":220.36,"l":216,"n":42,"o":216,"t":"2026-10-12T13:15:00Z","v":1988,"vw":219.493373},{"c":217.98,"h":222.4,"l":217.211,"n":757,"o":219.98,"t":"2026-10-12T13:30:00Z","v":44346,"vw":220.278608},{"c":222.82,"h":225.24,"l":218.75,"n":749,"o":218.77,"t":"2026-10-12T13:45:00Z","v":24527,"vw":222.195754},{"c":221.21,"h":222.43,"l":219.82,"n":613,"o":222.43,"t":"2026-10-12T14:00:00Z","v":16851,"vw":221.022414},{"c":219.78,"h":221.54,"l":219.0701,"n":396,"o":221.54,"t":"2026-10-12T14:15:00Z","v":13767,"vw":220.048778},{"c":220.5575,"h":220.78,"l":219.5675,"n":398,"o":219.69,"t":"2026-10-12T14:30:00Z","v":10655,"vw":220.098783},{"c":220.01,"h":220.5799,"l":219.08,"n":291,"o":220.26,"t":"2026-10-12T14:45:00Z","v":8774,"vw":219.970996},{"c":216.81,"h":219.685,"l":216.795,"n":709,"o":219.6,"t":"2026-10-12T15:00:00Z","v":39393,"vw":218.034071},{"c":215.04,"h":217.36,"l":215.04,"n":270,"o":216.72,"t":"2026-10-12T15:15:00Z","v":6420,"vw":215.967233},{"c":215.635,"h":216.6,"l":214.18,"n":453,"o":214.755,"t":"2026-10-12T15:30:00Z","v":12570,"vw":215.185943},{"c":215,"h":215.565,"l":214.4901,"n":156,"o":215.52,"t":"2026-10-12T15:45:00Z","v":3264,"vw":215.133032},{"c":215.755,"h":216.3,"l":214.99,"n":285,"o":214.995,"t":"2026-10-12T16:00:00Z","v":5223,"vw":215.791868},{"c":216.39,"h":216.39,"l":214.525,"n":507,"o":215.37,"t":"2026-10-12T16:15:00Z","v":17874,"vw":215.077732},{"c":215.745,"h":216.45,"l":215.67,"n":165,"o":216.125,"t":"2026-10-12T16:30:00Z","v":3711,"vw":216.155041},{"c":215,"h":215.4136,"l":214.72,"n":306,"o":215.25,"t":"2026-10-12T16:45:00Z","v":11011,"vw":214.994693},{"c":215.68,"h":215.98,"l":215,"n":291,"o":215.055,"t":"2026-10-12T17:00:00Z","v":6310,"vw":215.41096},{"c":215.84,"h":215.84,"l":215,"n":286,"o":215.68,"t":"2026-10-12T17:15:00Z","v":7527,"vw":215.324167},{"c":214.865,"h":215.81,"l":214.56,"n":187,"o":215.78,"t":"2026-10-12T17:30:00Z","v":6458,"vw":214.992448},{"c":214.115,"h":214.885,"l":213.625,"n":430,"o":214.885,"t":"2026-10-12T17:45:00Z","v":19802,"vw":214.467555},{"c":214.81,"h":214.81,"l":214.135,"n":224,"o":214.15,"t":"2026-10-12T18:00:00Z","v":4496,"vw":214.497221},{"c":215.53,"h":215.6,"l":214,"n":326,"o":215.03,"t":"2026-10-12T18:15:00Z","v":9715,"vw":214.761017},{"c":214.72,"h":215.85,"l":214.72,"n":198,"o":215.85,"t":"2026-10-12T18:30:00Z","v":5081,"vw":214.987561},{"c":214.15,"h":214.87,"l":213.805,"n":459,"o":214.71,"t":"2026-10-12T18:45:00Z","v":15486,"vw":214.387094},{"c":214.61,"h":214.95,"l":214.17,"n":603,"o":214.54,"t":"2026-10-12T19:00:00Z","v":16607,"vw":214.578967},{"c":214.61,"h":215,"l":214.37,"n":723,"o":214.85,"t":"2026-10-12T19:15:00Z","v":29166,"vw":214.727716},{"c":215.27,"h":215.27,"l":214.11,"n":912,"o":214.5,"t":"2026-10-12T19:30:00Z","v":31967,"vw":214.735995},{"c":213.76,"h":215.12,"l":212.92,"n":2410,"o":215.08,"t":"2026-10-12T19:45:00Z","v":84707,"vw":213.734718},{"c":213.74,"h":213.74,"l":213.74,"n":42,"o":213.74,"t":"2026-10-12T20:00:00Z","v":82725,"vw":213.74},{"c":208.88,"h":208.88,"l":208.88,"n":10,"o":208.88,"t":"2026-10-13T11:15:00Z","v":342,"vw":208.88},{"c":209.64,"h":209.64,"l":209.64,"n":1,"o":209.64,"t":"2026-10-13T11:30:00Z","v":100,"vw":209.64},{"c":208.75,"h":209.14,"l":202.53,"n":827,"o":207.13,"t":"2026-10-13T13:30:00Z","v":31249,"vw":205.347538},{"c":208.435,"h":210.1,"l":207.579,"n":380,"o":208.755,"t":"2026-10-13T13:45:00Z","v":13801,"vw":208.853441},{"c":210.72,"h":211.09,"l":207.41,"n":543,"o":207.61,"t":"2026-10-13T14:00:00Z","v":45652,"vw":208.64118},{"c":206.74,"h":210.84,"l":206.63,"n":543,"o":210.84,"t":"2026-10-13T14:15:00Z","v":12714,"vw":208.821855},{"c":207.104,"h":207.53,"l":206.65,"n":322,"o":206.75,"t":"2026-10-13T14:30:00Z","v":8666,"vw":206.980972},{"c":206.935,"h":208,"l":206.62,"n":397,"o":207.02,"t":"2026-10-13T14:45:00Z","v":10438,"vw":207.283068},{"c":206.52,"h":206.93,"l":206.07,"n":502,"o":206.795,"t":"2026-10-13T15:00:00Z","v":14753,"vw":206.525129},{"c":204.26,"h":206.54,"l":204.085,"n":331,"o":206.53,"t":"2026-10-13T15:15:00Z","v":7168,"vw":205.413616},{"c":204.23,"h":204.42,"l":203.11,"n":445,"o":203.805,"t":"2026-10-13T15:30:00Z","v":10583,"vw":203.701527},{"c":205.73,"h":205.785,"l":204.14,"n":428,"o":204.215,"t":"2026-10-13T15:45:00Z","v":13691,"vw":204.837288},{"c":205.42,"h":206.38,"l":205.32,"n":526,"o":205.76,"t":"2026-10-13T16:00:00Z","v":14531,"vw":205.763866},{"c":206.15,"h":206.16,"l":205.19,"n":493,"o":205.65,"t":"2026-10-13T16:15:00Z","v":15520,"vw":205.577614},{"c":206.97,"h":207.83,"l":205.93,"n":500,"o":206.38,"t":"2026-10-13T16:30:00Z","v":14361,"vw":206.816131},{"c":206.4475,"h":207.95,"l":206.4475,"n":345,"o":206.925,"t":"2026-10-13T16:45:00Z","v":8244,"vw":207.195297},{"c":206.5475,"h":206.8,"l":206.22,"n":247,"o":206.49,"t":"2026-10-13T17:00:00Z","v":5564,"vw":206.422239},{"c":207.74,"h":208,"l":205.9575,"n":596,"o":206.54,"t":"2026-10-13T17:15:00Z","v":16132,"vw":206.749462},{"c":209.36,"h":209.36,"l":207.05,"n":533,"o":207.74,"t":"2026-10-13T17:30:00Z","v":18690,"vw":208.121837},{"c":208.785,"h":209.73,"l":208.77,"n":398,"o":209.525,"t":"2026-10-13T17:45:00Z","v":9482,"vw":209.304779},{"c":210.465,"h":210.675,"l":208.785,"n":490,"o":208.785,"t":"2026-10-13T18:00:00Z","v":13280,"vw":209.498769},{"c":213.45,"h":214.195,"l":210.18,"n":1019,"o":210.435,"t":"2026-10-13T18:15:00Z","v":38234,"vw":212.308859},{"c":211.87,"h":213.445,"l":211.285,"n":501,"o":213.28,"t":"2026-10-13T18:30:00Z","v":14395,"vw":212.204496},{"c":210.515,"h":211.3625,"l":209.955,"n":364,"o":211.3625,"t":"2026-10-13T18:45:00Z","v":9939,"vw":210.520364},{"c":209.96,"h":210.535,"l":209.78,"n":557,"o":210.535,"t":"2026-10-13T19:00:00Z","v":11868,"vw":210.162266},{"c":210.76,"h":211.21,"l":210.09,"n":751,"o":210.09,"t":"2026-10-13T19:15:00Z","v":14341,"vw":210.750257},{"c":211.63,"h":211.805,"l":210.9,"n":1271,"o":210.97,"t":"2026-10-13T19:30:00Z","v":29693,"vw":211.473916},{"c":211.7,"h":213,"l":211.54,"n":2949,"o":211.54,"t":"2026-10-13T19:45:00Z","v":92023,"vw":212.235249},{"c":212.5,"h":212.5,"l":211.79,"n":58,"o":211.79,"t":"2026-10-13T20:00:00Z","v":113943,"vw":211.79066},{"c":211.7,"h":211.7,"l":211.7,"n":1,"o":211.7,"t":"2026-10-13T22:15:00Z","v":100,"vw":211.7},{"c":205.535,"h":206.98,"l":204.76,"n":680,"o":206.58,"t":"2026-10-14T13:30:00Z","v":15671,"vw":206.061777},{"c":206.065,"h":206.555,"l":205.78,"n":398,"o":205.78,"t":"2026-10-14T13:45:00Z","v":11515,"vw":206.261264},{"c":208.63,"h":208.98,"l":206.045,"n":740,"o":206.22,"t":"2026-10-14T14:00:00Z","v":18898,"vw":207.827598},{"c":207.45,"h":209.46,"l":207.32,"n":503,"o":209.03,"t":"2026-10-14T14:15:00Z","v":14345,"vw":208.450868},{"c":208.64,"h":208.64,"l":208,"n":356,"o":208.41,"t":"2026-10-14T14:30:00Z","v":7625,"vw":208.331712},{"c":206.89,"h":208.655,"l":206.57,"n":292,"o":208.655,"t":"2026-10-14T14:45:00Z","v":6756,"vw":207.67432},{"c":203.63,"h":206.755,"l":203.33,"n":490,"o":206.755,"t":"2026-10-14T15:00:00Z","v":15196,"vw":205.149046},{"c":202.55,"h":203.66,"l":202.55,"n":178,"o":203.65,"t":"2026-10-14T15:15:00Z","v":4787,"vw":203.138659},{"c":199.895,"h":202.115,"l":199.695,"n":550,"o":202.115,"t":"2026-10-14T15:30:00Z","v":12033,"vw":201.19602},{"c":200.69,"h":201.6499,"l":200.215,"n":321,"o":200.57,"t":"2026-10-14T15:45:00Z","v":12808,"vw":200.876552},{"c":198.93,"h":201.76,"l":198.93,"n":543,"o":201.69,"t":"2026-10-14T16:00:00Z","v":11594,"vw":200.362168},{"c":197.6,"h":198.76,"l":196.65,"n":846,"o":198.68,"t":"2026-10-14T16:15:00Z","v":15996,"vw":197.728942},{"c":198.7,"h":198.72,"l":197.57,"n":578,"o":197.79,"t":"2026-10-14T16:30:00Z","v":12009,"vw":198.163821},{"c":199.35,"h":199.35,"l":198.48,"n":189,"o":198.74,"t":"2026-10-14T16:45:00Z","v":5326,"vw":198.732596},{"c":197.5,"h":199.335,"l":197.5,"n":406,"o":199.335,"t":"2026-10-14T17:00:00Z","v":9920,"vw":198.607209},{"c":196.03,"h":197.355,"l":196.03,"n":457,"o":197.32,"t":"2026-10-14T17:15:00Z","v":8757,"vw":196.858523},{"c":195.345,"h":196.2134,"l":195.265,"n":457,"o":196.05,"t":"2026-10-14T17:30:00Z","v":9874,"vw":195.69074},{"c":193.77,"h":195.26,"l":193.58,"n":762,"o":195.05,"t":"2026-10-14T17:45:00Z","v":16098,"vw":194.537547},{"c":194.95,"h":194.95,"l":193.19,"n":793,"o":193.55,"t":"2026-10-14T18:00:00Z","v":20312,"vw":193.817778},{"c":194.72,"h":195.7,"l":194.525,"n":443,"o":194.965,"t":"2026-10-14T18:15:00Z","v":14994,"vw":194.835758},{"c":194.61,"h":194.8,"l":194.02,"n":645,"o":194.79,"t":"2026-10-14T18:30:00Z","v":14726,"vw":194.476404},{"c":195.02,"h":195.27,"l":194.565,"n":526,"o":194.57,"t":"2026-10-14T18:45:00Z","v":12196,"vw":194.975211},{"c":194.87,"h":195.185,"l":194.07,"n":626,"o":194.7,"t":"2026-10-14T19:00:00Z","v":10509,"vw":194.587497},{"c":196.0375,"h":196.8,"l":194.86,"n":760,"o":194.96,"t":"2026-10-14T19:15:00Z","v":16050,"vw":196.163455},{"c":195.53,"h":197.03,"l":195.34,"n":1332,"o":196.41,"t":"2026-10-14T19:30:00Z","v":36810,"vw":195.876166},{"c":194.22,"h":195.66,"l":193.83,"n":3358,"o":195.395,"t":"2026-10-14T19:45:00Z","v":100194,"vw":194.488915},{"c":194.32,"h":194.32,"l":194.32,"n":38,"o":194.32,"t":"2026-10-14T20:00:00Z","v":109420,"vw":194.32},{"c":208.18,"h":208.18,"l":208.18,"n":1,"o":208.18,"t":"2026-10-14T20:15:00Z","v":576,"vw":208.18},{"c":192.55,"h":192.55,"l":192.55,"n":1,"o":192.55,"t":"2026-10-14T23:15:00Z","v":362,"vw":192.55},{"c":188,"h":190.88,"l":188,"n":16,"o":190.88,"t":"2026-10-15T11:00:00Z","v":573,"vw":189.44},{"c":184.76,"h":185.22,"l":180.7,"n":1045,"o":185.13,"t":"2026-10-15T13:30:00Z","v":36364,"vw":184.177159},{"c":178.88,"h":184.815,"l":177.5301,"n":857,"o":184.75,"t":"2026-10-15T13:45:00Z","v":37093,"vw":179.876734},{"c":177.03,"h":181.7224,"l":177.03,"n":1032,"o":179.48,"t":"2026-10-15T14:00:00Z","v":44218,"vw":180.146555},{"c":178.265,"h":180.37,"l":176.7,"n":1154,"o":177.36,"t":"2026-10-15T14:15:00Z","v":43076,"vw":178.313657},{"c":179.87,"h":180.49,"l":177,"n":1353,"o":177.89,"t":"2026-10-15T14:30:00Z","v":48997,"vw":178.668713},{"c":180.595,"h":180.65,"l":179.18,"n":1035,"o":180.27,"t":"2026-10-15T14:45:00Z","v":31326,"vw":179.81225},{"c":180.9,"h":181.4,"l":179.38,"n":1013,"o":180.42,"t":"2026-10-15T15:00:00Z","v":37032,"vw":180.178349},{"c":180.45,"h":182.07,"l":180.245,"n":715,"o":181.25,"t":"2026-10-15T15:15:00Z","v":17800,"vw":181.212166},{"c":178.245,"h":180.47,"l":178.145,"n":1024,"o":180.01,"t":"2026-10-15T15:30:00Z","v":42397,"vw":179.42923},{"c":179.02,"h":179.02,"l":177.58,"n":994,"o":178.39,"t":"2026-10-15T15:45:00Z","v":42949,"vw":178.267846},{"c":178.385,"h":179.32,"l":177.86,"n":1041,"o":179.02,"t":"2026-10-15T16:00:00Z","v":43664,"vw":178.528599},{"c":177.61,"h":178.35,"l":177.39,"n":884,"o":178.33,"t":"2026-10-15T16:15:00Z","v":35146,"vw":177.960233},{"c":178.805,"h":179.02,"l":177.08,"n":898,"o":177.6,"t":"2026-10-15T16:30:00Z","v":35699,"vw":178.086882},{"c":178.35,"h":179.02,"l":177.77,"n":833,"o":178.81,"t":"2026-10-15T16:45:00Z","v":30661,"vw":178.476163},{"c":178.64,"h":179.25,"l":177.94,"n":699,"o":178.39,"t":"2026-10-15T17:00:00Z","v":30914,"vw":178.73354},{"c":179.885,"h":179.92,"l":178.645,"n":1001,"o":178.645,"t":"2026-10-15T17:15:00Z","v":49487,"vw":179.496833},{"c":181.1,"h":181.6,"l":179.3625,"n":579,"o":179.76,"t":"2026-10-15T17:30:00Z","v":18574,"vw":180.15269},{"c":181.13,"h":181.45,"l":179.815,"n":722,"o":181.03,"t":"2026-10-15T17:45:00Z","v":20607,"vw":180.446971},{"c":179.63,"h":180.96,"l":179.27,"n":688,"o":180.96,"t":"2026-10-15T18:00:00Z","v":21573,"vw":180.076212},{"c":181.97,"h":181.99,"l":179.5,"n":679,"o":179.5,"t":"2026-10-15T18:15:00Z","v":48631,"vw":180.546946},{"c":182.585,"h":182.585,"l":181.695,"n":530,"o":182.19,"t":"2026-10-15T18:30:00Z","v":12589,"vw":181.95104},{"c":183.36,"h":183.36,"l":182.03,"n":676,"o":182.25,"t":"2026-10-15T18:45:00Z","v":15340,"vw":182.710213},{"c":185.045,"h":185.16,"l":183.7,"n":712,"o":183.845,"t":"2026-10-15T19:00:00Z","v":19050,"vw":184.202635},{"c":185.935,"h":188.035,"l":185.04,"n":1560,"o":185.04,"t":"2026-10-15T19:15:00Z","v":71830,"vw":187.101986},{"c":186.665,"h":187.19,"l":185.56,"n":996,"o":185.935,"t":"2026-10-15T19:30:00Z","v":30628,"vw":186.166048},{"c":188.92,"h":189.01,"l":185.99,"n":3475,"o":186.62,"t":"2026-10-15T19:45:00Z","v":141727,"vw":188.112383},{"c":188.74,"h":188.78,"l":188.74,"n":61,"o":188.78,"t":"2026-10-15T20:00:00Z","v":135779,"vw":188.740031},{"c":188.04,"h":188.06,"l":188.04,"n":7,"o":188.06,"t":"2026-10-15T21:00:00Z","v":350,"vw":188.05},{"c":188,"h":188,"l":188,"n":5,"o":188,"t":"2026-10-15T23:45:00Z","v":5429,"vw":188},{"c":188,"h":188,"l":188,"n":9,"o":188,"t":"2026-10-16T13:00:00Z","v":5523,"vw":188},{"c":182.49,"h":186.99,"l":181.62,"n":385,"o":185.37,"t":"2026-10-16T13:30:00Z","v":17392,"vw":183.567758},{"c":181.415,"h":183.98,"l":179.19,"n":505,"o":183.54,"t":"2026-10-16T13:45:00Z","v":15828,"vw":181.120892},{"c":182.56,"h":182.56,"l":180.6,"n":542,"o":181.9899,"t":"2026-10-16T14:00:00Z","v":15288,"vw":181.473201},{"c":182.955,"h":183.05,"l":181.88,"n":534,"o":182.6,"t":"2026-10-16T14:15:00Z","v":12901,"vw":182.55426},{"c":183.115,"h":184.06,"l":182.23,"n":640,"o":182.81,"t":"2026-10-16T14:30:00Z","v":18587,"vw":183.050007},{"c":182.465,"h":183.3,"l":181.865,"n":434,"o":183.13,"t":"2026-10-16T14:45:00Z","v":10285,"vw":182.648596},{"c":180.01,"h":182.23,"l":180,"n":368,"o":182.23,"t":"2026-10-16T15:00:00Z","v":11813,"vw":180.501269},{"c":180.52,"h":180.93,"l":180.1,"n":408,"o":180.36,"t":"2026-10-16T15:15:00Z","v":10499,"vw":180.550564},{"c":180.84,"h":181,"l":180.535,"n":280,"o":180.535,"t":"2026-10-16T15:30:00Z","v":7532,"vw":180.816069},{"c":180.3,"h":181.25,"l":180.03,"n":402,"o":180.61,"t":"2026-10-16T15:45:00Z","v":18833,"vw":180.380472},{"c":180.32,"h":180.93,"l":180.3,"n":339,"o":180.3,"t":"2026-10-16T16:00:00Z","v":8482,"vw":180.490124},{"c":180.205,"h":180.63,"l":180.04,"n":389,"o":180.32,"t":"2026-10-16T16:15:00Z","v":10356,"vw":180.270241},{"c":179.89,"h":180.09,"l":179.41,"n":570,"o":180,"t":"2026-10-16T16:30:00Z","v":18066,"vw":179.877732},{"c":179.0537,"h":180,"l":178.52,"n":824,"o":179.88,"t":"2026-10-16T16:45:00Z","v":28855,"vw":179.336744},{"c":178.755,"h":179.34,"l":178.49,"n":548,"o":179.25,"t":"2026-10-16T17:00:00Z","v":17050,"vw":178.990847},{"c":178.3697,"h":178.7,"l":177.01,"n":865,"o":178.7,"t":"2026-10-16T17:15:00Z","v":30815,"vw":178.028755},{"c":179.07,"h":179.07,"l":177.985,"n":589,"o":178.2575,"t":"2026-10-16T17:30:00Z","v":19951,"vw":178.468546},{"c":177.77,"h":179.1,"l":177.65,"n":502,"o":179.095,"t":"2026-10-16T17:45:00Z","v":17499,"vw":178.186969},{"c":177.48,"h":177.86,"l":176.83,"n":797,"o":177.71,"t":"2026-10-16T18:00:00Z","v":27303,"vw":177.352876},{"c":177.63,"h":177.72,"l":176.575,"n":570,"o":177.5,"t":"2026-10-16T18:15:00Z","v":17974,"vw":177.081194},{"c":177.84,"h":178.2,"l":177.31,"n":586,"o":177.64,"t":"2026-10-16T18:30:00Z","v":18907,"vw":177.757673},{"c":176.43,"h":178.235,"l":176.125,"n":822,"o":177.74,"t":"2026-10-16T18:45:00Z","v":31923,"vw":177.273588},{"c":177.08,"h":177.2,"l":175.97,"n":937,"o":176.515,"t":"2026-10-16T19:00:00Z","v":33194,"vw":176.630824},{"c":177.51,"h":177.51,"l":176.545,"n":1126,"o":177.08,"t":"2026-10-16T19:15:00Z","v":36986,"vw":177.16686},{"c":175.81,"h":177.675,"l":175.47,"n":1401,"o":177.595,"t":"2026-10-16T19:30:00Z","v":50583,"vw":176.330246},{"c":175.67,"h":176.285,"l":175.34,"n":2873,"o":175.945,"t":"2026-10-16T19:45:00Z","v":115556,"vw":175.734407},{"c":175.67,"h":175.77,"l":175.67,"n":40,"o":175.67,"t":"2026-10-16T20:00:00Z","v":107670,"vw":175.670282},{"c":176.2,"h":176.2,"l":175.67,"n":2,"o":175.67,"t":"2026-10-16T21:15:00Z","v":200,"vw":175.935},{"c":175.75,"h":175.75,"l":175.75,"n":1,"o":175.75,"t":"2026-10-16T22:30:00Z","v":100,"vw":175.75},{"c":180.26,"h":180.26,"l":180.26,"n":14,"o":180.26,"t":"2026-10-19T11:00:00Z","v":372,"vw":180.26},{"c":178.5,"h":183.5,"l":178.385,"n":446,"o":181.25,"t":"2026-10-19T13:30:00Z","v":24568,"vw":180.922177},{"c":177.93,"h":180.2799,"l":177.92,"n":382,"o":178.6,"t":"2026-10-19T13:45:00Z","v":10623,"vw":178.899563},{"c":177.9,"h":178.63,"l":176.71,"n":771,"o":177.705,"t":"2026-10-19T14:00:00Z","v":27111,"vw":177.768926},{"c":177.79,"h":179,"l":177.65,"n":573,"o":178.02,"t":"2026-10-19T14:15:00Z","v":14206,"vw":178.358395},{"c":178.87,"h":179.24,"l":177.5525,"n":1045,"o":178.5,"t":"2026-10-19T14:30:00Z","v":42633,"vw":178.356411},{"c":178.895,"h":179.43,"l":178.22,"n":602,"o":179.05,"t":"2026-10-19T14:45:00Z","v":21600,"vw":178.824171},{"c":178.78,"h":179.8,"l":178.62,"n":678,"o":179.12,"t":"2026-10-19T15:00:00Z","v":17690,"vw":179.122309},{"c":180.415,"h":180.84,"l":178.815,"n":683,"o":178.94,"t":"2026-10-19T15:15:00Z","v":22525,"vw":179.955455},{"c":180.565,"h":180.91,"l":180.05,"n":591,"o":180.285,"t":"2026-10-19T15:30:00Z","v":16191,"vw":180.491653},{"c":179.725,"h":180.45,"l":179.67,"n":561,"o":180.45,"t":"2026-10-19T15:45:00Z","v":13973,"vw":180.059396},{"c":179.4,"h":179.66,"l":178.58,"n":659,"o":179.63,"t":"2026-10-19T16:00:00Z","v":24218,"vw":178.969329},{"c":178.63,"h":178.95,"l":178.23,"n":584,"o":178.77,"t":"2026-10-19T16:15:00Z","v":24392,"vw":178.644471},{"c":180.615,"h":180.9499,"l":178.19,"n":783,"o":178.56,"t":"2026-10-19T16:30:00Z","v":25029,"vw":179.24679},{"c":178.8101,"h":180.6,"l":178.8101,"n":622,"o":180.6,"t":"2026-10-19T16:45:00Z","v":17258,"vw":179.915627},{"c":178.2,"h":178.81,"l":177.86,"n":424,"o":178.81,"t":"2026-10-19T17:00:00Z","v":10704,"vw":178.422814},{"c":177.665,"h":178.68,"l":177.37,"n":547,"o":177.67,"t":"2026-10-19T17:15:00Z","v":15224,"vw":177.858164},{"c":177.03,"h":177.7,"l":176.88,"n":634,"o":177.535,"t":"2026-10-19T17:30:00Z","v":18285,"vw":177.350549},{"c":176.89,"h":177.11,"l":175.69,"n":834,"o":177.1,"t":"2026-10-19T17:45:00Z","v":30455,"vw":176.207776},{"c":175.67,"h":176.94,"l":175.29,"n":718,"o":176.42,"t":"2026-10-19T18:00:00Z","v":28009,"vw":175.911303},{"c":175.15,"h":175.86,"l":175.15,"n":574,"o":175.49,"t":"2026-10-19T18:15:00Z","v":17698,"vw":175.410304},{"c":175.93,"h":175.93,"l":175.115,"n":624,"o":175.3,"t":"2026-10-19T18:30:00Z","v":17573,"vw":175.577656},{"c":175.98,"h":176.375,"l":175.61,"n":845,"o":176.14,"t":"2026-10-19T18:45:00Z","v":24835,"vw":175.925125},{"c":176.54,"h":176.69,"l":176.06,"n":678,"o":176.06,"t":"2026-10-19T19:00:00Z","v":16598,"vw":176.411199},{"c":177.705,"h":178.49,"l":176.555,"n":1201,"o":176.675,"t":"2026-10-19T19:15:00Z","v":32787,"vw":177.387809},{"c":177.465,"h":178.04,"l":177.21,"n":1054,"o":177.52,"t":"2026-10-19T19:30:00Z","v":29577,"vw":177.763207},{"c":176.43,"h":177.475,"l":176.27,"n":2747,"o":177.475,"t":"2026-10-19T19:45:00Z","v":84228,"vw":176.624145},{"c":176.48,"h":176.48,"l":176.48,"n":45,"o":176.48,"t":"2026-10-19T20:00:00Z","v":69818,"vw":176.48},{"c":173.7,"h":174.51,"l":173.5,"n":107,"o":173.5,"t":"2026-10-20T13:00:00Z","v":1166,"vw":173.801754},{"c":173.8,"h":174.51,"l":173.8,"n":76,"o":174.51,"t":"2026-10-20T13:15:00Z","v":768,"vw":174.064151},{"c":168.3901,"h":173.61,"l":168.09,"n":819,"o":173.2,"t":"2026-10-20T13:30:00Z","v":40430,"vw":170.724218},{"c":171.175,"h":171.4,"l":168.1,"n":757,"o":168.4,"t":"2026-10-20T13:45:00Z","v":23360,"vw":169.515192},{"c":172.39,"h":173.17,"l":170.6,"n":1086,"o":171.51,"t":"2026-10-20T14:00:00Z","v":20181,"vw":171.978346},{"c":174.825,"h":175.66,"l":171.36,"n":919,"o":172.74,"t":"2026-10-20T14:15:00Z","v":32404,"vw":173.366656},{"c":173.775,"h":175.535,"l":173.01,"n":733,"o":174.75,"t":"2026-10-20T14:30:00Z","v":23635,"vw":173.875304},{"c":173.5675,"h":174.32,"l":173.395,"n":914,"o":174.11,"t":"2026-10-20T14:45:00Z","v":20448,"vw":173.744215},{"c":170.77,"h":174.04,"l":170.25,"n":976,"o":173.785,"t":"2026-10-20T15:00:00Z","v":26020,"vw":172.315851},{"c":171.71,"h":172.1499,"l":170.695,"n":573,"o":170.7,"t":"2026-10-20T15:15:00Z","v":13165,"vw":171.621184},{"c":171.39,"h":171.71,"l":170.67,"n":639,"o":171.71,"t":"2026-10-20T15:30:00Z","v":17910,"vw":171.083646},{"c":171.695,"h":171.895,"l":170.8551,"n":420,"o":170.8551,"t":"2026-10-20T15:45:00Z","v":6888,"vw":171.456387},{"c":170.735,"h":171.87,"l":170.585,"n":490,"o":171.87,"t":"2026-10-20T16:00:00Z","v":9951,"vw":171.216775},{"c":170.94,"h":171.095,"l":170.25,"n":557,"o":170.56,"t":"2026-10-20T16:15:00Z","v":19617,"vw":170.677789},{"c":170.73,"h":171.1,"l":170.67,"n":467,"o":171.04,"t":"2026-10-20T16:30:00Z","v":7677,"vw":170.885936},{"c":169.95,"h":170.91,"l":169.75,"n":670,"o":170.72,"t":"2026-10-20T16:45:00Z","v":12943,"vw":170.272066},{"c":170.17,"h":170.27,"l":169.81,"n":700,"o":170.09,"t":"2026-10-20T17:00:00Z","v":26395,"vw":170.028382},{"c":170.16,"h":170.22,"l":169.92,"n":374,"o":170.205,"t":"2026-10-20T17:15:00Z","v":9080,"vw":170.107419},{"c":169.77,"h":170.255,"l":169.585,"n":520,"o":170.2,"t":"2026-10-20T17:30:00Z","v":12500,"vw":169.826281},{"c":170.11,"h":170.11,"l":169.73,"n":385,"o":169.77,"t":"2026-10-20T17:45:00Z","v":6754,"vw":169.939043},{"c":170.2545,"h":170.28,"l":169.98,"n":442,"o":170.195,"t":"2026-10-20T18:00:00Z","v":7737,"vw":170.156047},{"c":170.21,"h":170.2599,"l":169.88,"n":428,"o":170.15,"t":"2026-10-20T18:15:00Z","v":8159,"vw":170.081228},{"c":169.78,"h":170.54,"l":169.78,"n":477,"o":170.52,"t":"2026-10-20T18:30:00Z","v":9697,"vw":170.168237},{"c":169.895,"h":170.2,"l":169.72,"n":342,"o":169.82,"t":"2026-10-20T18:45:00Z","v":5867,"vw":169.894064},{"c":170.275,"h":170.43,"l":170,"n":321,"o":170,"t":"2026-10-20T19:00:00Z","v":6096,"vw":170.251403},{"c":169.92,"h":170.145,"l":169.73,"n":1019,"o":170.0906,"t":"2026-10-20T19:15:00Z","v":29205,"vw":169.891811},{"c":170.04,"h":170.37,"l":169.22,"n":1776,"o":169.84,"t":"2026-10-20T19:30:00Z","v":84969,"vw":169.80336},{"c":169.76,"h":170.18,"l":169.345,"n":3245,"o":170.04,"t":"2026-10-20T19:45:00Z","v":128387,"vw":169.86381},{"c":169.76,"h":169.76,"l":169.76,"n":51,"o":169.76,"t":"2026-10-20T20:00:00Z","v":163461,"vw":169.76},{"c":171.775,"h":174.99,"l":171.765,"n":381,"o":174.99,"t":"2026-10-21T13:30:00Z","v":17240,"vw":173.853065},{"c":173.03,"h":173.17,"l":172.095,"n":322,"o":172.74,"t":"2026-10-21T13:45:00Z","v":11492,"vw":172.618521},{"c":172.655,"h":173.63,"l":172.65,"n":444,"o":173,"t":"2026-10-21T14:00:00Z","v":9307,"vw":173.266965},{"c":171.47,"h":172.87,"l":171.26,"n":531,"o":172.745,"t":"2026-10-21T14:15:00Z","v":18244,"vw":172.127761},{"c":171.075,"h":172.65,"l":171.075,"n":311,"o":172.07,"t":"2026-10-21T14:30:00Z","v":8002,"vw":172.281688},{"c":171.09,"h":172.16,"l":171,"n":281,"o":171.375,"t":"2026-10-21T14:45:00Z","v":7258,"vw":171.569864},{"c":170.785,"h":171.235,"l":170.525,"n":241,"o":171.235,"t":"2026-10-21T15:00:00Z","v":6143,"vw":170.891427},{"c":170.8,"h":171.3,"l":170.2651,"n":516,"o":170.745,"t":"2026-10-21T15:15:00Z","v":15696,"vw":170.801441},{"c":172.05,"h":172.27,"l":171.095,"n":254,"o":171.37,"t":"2026-10-21T15:30:00Z","v":6260,"vw":171.631071},{"c":172.485,"h":172.59,"l":171.68,"n":381,"o":172.5,"t":"2026-10-21T15:45:00Z","v":8300,"vw":172.175698},{"c":172.2,"h":172.33,"l":171.37,"n":286,"o":172.31,"t":"2026-10-21T16:00:00Z","v":7002,"vw":171.983177},{"c":171.345,"h":172.155,"l":171.18,"n":421,"o":172.08,"t":"2026-10-21T16:15:00Z","v":8827,"vw":171.789409},{"c":172.24,"h":173.07,"l":170.71,"n":617,"o":171.44,"t":"2026-10-21T16:30:00Z","v":18068,"vw":171.768642},{"c":172.44,"h":172.44,"l":171.64,"n":367,"o":172.095,"t":"2026-10-21T16:45:00Z","v":11287,"vw":172.124385},{"c":172.875,"h":172.875,"l":172.315,"n":279,"o":172.335,"t":"2026-10-21T17:00:00Z","v":5151,"vw":172.567381},{"c":172.935,"h":173.17,"l":172.66,"n":402,"o":172.96,"t":"2026-10-21T17:15:00Z","v":9466,"vw":172.927237},{"c":172.495,"h":172.935,"l":172.495,"n":313,"o":172.73,"t":"2026-10-21T17:30:00Z","v":7665,"vw":172.691655},{"c":172.36,"h":172.495,"l":172.01,"n":388,"o":172.495,"t":"2026-10-21T17:45:00Z","v":8391,"vw":172.213282},{"c":173.0169,"h":173.0169,"l":172.2,"n":315,"o":172.2,"t":"2026-10-21T18:00:00Z","v":9992,"vw":172.787818},{"c":173.455,"h":173.455,"l":172.56,"n":467,"o":173.16,"t":"2026-10-21T18:15:00Z","v":9462,"vw":173.045692},{"c":173.35,"h":173.57,"l":173.04,"n":271,"o":173.405,"t":"2026-10-21T18:30:00Z","v":7202,"vw":173.397327},{"c":172.75,"h":173.605,"l":172.66,"n":477,"o":173.54,"t":"2026-10-21T18:45:00Z","v":9052,"vw":173.241914},{"c":172.16,"h":172.46,"l":171.55,"n":526,"o":172.02,"t":"2026-10-21T19:00:00Z","v":13940,"vw":172.060217},{"c":173.23,"h":173.23,"l":172.5,"n":590,"o":172.86,"t":"2026-10-21T19:15:00Z","v":14541,"vw":172.937813},{"c":173,"h":173.4,"l":172.74,"n":630,"o":173.12,"t":"2026-10-21T19:30:00Z","v":17121,"vw":173.08354},{"c":172.06,"h":173.21,"l":171.82,"n":2243,"o":173.11,"t":"2026-10-21T19:45:00Z","v":57172,"vw":172.218264},{"c":172.07,"h":172.07,"l":172.07,"n":61,"o":172.07,"t":"2026-10-21T20:00:00Z","v":82542,"vw":172.07},{"c":166,"h":166,"l":166,"n":6,"o":166,"t":"2026-10-22T08:00:00Z","v":231,"vw":166},{"c":164.56,"h":164.56,"l":164.56,"n":38,"o":164.56,"t":"2026-10-22T08:45:00Z","v":606,"vw":164.56},{"c":165.34,"h":165.34,"l":165.34,"n":2,"o":165.34,"t":"2026-10-22T11:15:00Z","v":1006,"vw":165.34},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-10-22T13:15:00Z","v":100,"vw":164},{"c":161.1,"h":166.9065,"l":161.1,"n":709,"o":164.32,"t":"2026-10-22T13:30:00Z","v":35416,"vw":162.909242},{"c":164.14,"h":164.14,"l":160.54,"n":767,"o":161.02,"t":"2026-10-22T13:45:00Z","v":25323,"vw":162.460707},{"c":159.33,"h":164.46,"l":159.21,"n":837,"o":163.975,"t":"2026-10-22T14:00:00Z","v":39158,"vw":161.145864},{"c":155.62,"h":160.19,"l":155.52,"n":1045,"o":159.23,"t":"2026-10-22T14:15:00Z","v":55586,"vw":158.000995},{"c":157.5,"h":157.825,"l":155.13,"n":959,"o":155.64,"t":"2026-10-22T14:30:00Z","v":45666,"vw":156.212362},{"c":156.185,"h":157.8808,"l":155,"n":901,"o":157.5,"t":"2026-10-22T14:45:00Z","v":29303,"vw":156.049183},{"c":154.76,"h":156.165,"l":154.62,"n":776,"o":156.14,"t":"2026-10-22T15:00:00Z","v":30107,"vw":155.402179},{"c":154.74,"h":156.2412,"l":154.56,"n":825,"o":154.56,"t":"2026-10-22T15:15:00Z","v":35094,"vw":155.373982},{"c":154.55,"h":155.11,"l":153.82,"n":795,"o":154.74,"t":"2026-10-22T15:30:00Z","v":33268,"vw":154.579272},{"c":156.315,"h":156.355,"l":154.82,"n":857,"o":154.82,"t":"2026-10-22T15:45:00Z","v":36118,"vw":155.696151},{"c":156.83,"h":157.24,"l":155.95,"n":738,"o":156.32,"t":"2026-10-22T16:00:00Z","v":28349,"vw":156.462688},{"c":155.91,"h":157.06,"l":155.74,"n":814,"o":156.82,"t":"2026-10-22T16:15:00Z","v":35884,"vw":156.512843},{"c":155.77,"h":156.21,"l":155.45,"n":676,"o":155.8,"t":"2026-10-22T16:30:00Z","v":27782,"vw":155.810559},{"c":155.46,"h":155.76,"l":155.18,"n":877,"o":155.6,"t":"2026-10-22T16:45:00Z","v":32745,"vw":155.413837},{"c":155.15,"h":155.59,"l":154.78,"n":634,"o":155.4,"t":"2026-10-22T17:00:00Z","v":22151,"vw":155.066637},{"c":154.95,"h":155.54,"l":154.57,"n":747,"o":155.165,"t":"2026-10-22T17:15:00Z","v":27850,"vw":155.101829},{"c":154.58,"h":155.1999,"l":154.5,"n":875,"o":154.84,"t":"2026-10-22T17:30:00Z","v":31892,"vw":154.842163},{"c":153.98,"h":154.61,"l":153.83,"n":998,"o":154.5,"t":"2026-10-22T17:45:00Z","v":42316,"vw":154.168018},{"c":154.74,"h":155.05,"l":153.115,"n":884,"o":153.985,"t":"2026-10-22T18:00:00Z","v":31996,"vw":153.941716},{"c":154.12,"h":154.78,"l":154.11,"n":815,"o":154.64,"t":"2026-10-22T18:15:00Z","v":26222,"vw":154.449602},{"c":155.26,"h":155.26,"l":154.1,"n":1008,"o":154.25,"t":"2026-10-22T18:30:00Z","v":45060,"vw":154.499847},{"c":154.75,"h":155.38,"l":154.75,"n":1050,"o":155.27,"t":"2026-10-22T18:45:00Z","v":39807,"vw":155.073096},{"c":154.81,"h":155.095,"l":154,"n":1160,"o":154.71,"t":"2026-10-22T19:00:00Z","v":48712,"vw":154.372988},{"c":154.825,"h":155.14,"l":154.26,"n":1561,"o":154.7,"t":"2026-10-22T19:15:00Z","v":53913,"vw":154.694304},{"c":153.89,"h":155,"l":153.43,"n":1842,"o":154.825,"t":"2026-10-22T19:30:00Z","v":74711,"vw":154.01517},{"c":154.46,"h":154.83,"l":153.315,"n":3815,"o":153.81,"t":"2026-10-22T19:45:00Z","v":167903,"vw":154.248739},{"c":154.47,"h":154.47,"l":154.47,"n":32,"o":154.47,"t":"2026-10-22T20:00:00Z","v":125481,"vw":154.47},{"c":155.13,"h":155.13,"l":155.13,"n":1,"o":155.13,"t":"2026-10-22T20:15:00Z","v":100,"vw":155.13},{"c":153.052,"h":153.052,"l":153.052,"n":1,"o":153.052,"t":"2026-10-22T20:30:00Z","v":100,"vw":153.052},{"c":154.75,"h":154.75,"l":154.75,"n":1,"o":154.75,"t":"2026-10-22T21:45:00Z","v":400,"vw":154.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7321084996136837,"strike":227.43132003090528,"iv":0.9427890519437835,"gamma":0.004335423189213322,"theta":-0.12421659510783897,"vega":0.0762469511557092,"rho":0.010610116905834563,"breakevenPct":48.0862219906423},{"delta":0.15,"premium":2.6014563106796116,"strike":205.210355987055,"iv":0.8521449838187702,"gamma":0.006274757281553398,"theta":-0.15103495145631068,"vega":0.10145760517799353,"rho":0.01594527666509115,"breakevenPct":34.288731694820434},{"delta":0.2,"premium":3.6746376811594206,"strike":194.85507246376812,"iv":0.8400971014492753,"gamma":0.007620289855072464,"theta":-0.17975652173913043,"vega":0.12214202898550724,"rho":0.021165580407473846,"breakevenPct":28.290604293975793},{"delta":0.25,"premium":4.834870848708487,"strike":186.95571955719558,"iv":0.83160036900369,"gamma":0.008787084870848708,"theta":-0.2021140221402214,"vega":0.13853173431734317,"rho":0.026321620087374247,"breakevenPct":23.935761166981624},{"delta":0.3,"premium":6.29302103250478,"strike":181.23326959847037,"iv":0.8521091778202676,"gamma":0.009326003824091779,"theta":-0.22679904397705544,"vega":0.15134282982791586,"rho":0.0312771071832581,"breakevenPct":21.180155496591368},{"delta":0.35,"premium":7.730555555555555,"strike":175.31565656565655,"iv":0.8533808080808081,"gamma":0.009962121212121212,"theta":-0.24262550505050506,"vega":0.16152651515151514,"rho":0.036260350936725846,"breakevenPct":18.285112840847905},{"delta":0.4,"premium":9.121484375000001,"strike":169.384765625,"iv":0.8338197265625,"gamma":0.010624609375,"theta":-0.2477181640625,"vega":0.168366015625,"rho":0.04126089135659886,"breakevenPct":15.351373182552505},{"delta":0.45,"premium":10.85216049382716,"strike":164.47530864197532,"iv":0.839187037037037,"gamma":0.010841975308641975,"theta":-0.25593827160493826,"vega":0.1725679012345679,"rho":0.04603615565815629,"breakevenPct":13.297233690340848},{"delta":0.5,"premium":12.434883720930234,"strike":159.41860465116278,"iv":0.8189930232558139,"gamma":0.011165116279069767,"theta":-0.2524767441860465,"vega":0.1738488372093023,"rho":0.05091354487233877,"breakevenPct":11.05233497388887},{"delta":0.55,"premium":14.626422018348626,"strike":154.94495412844037,"iv":0.8348933944954128,"gamma":0.010896697247706422,"theta":-0.25603284403669724,"vega":0.17264935779816512,"rho":0.055337422624918225,"breakevenPct":9.577625942997727},{"delta":0.6,"premium":16.828256880733946,"strike":150.3577981651376,"iv":0.8343429357798166,"gamma":0.010621467889908257,"theta":-0.2504365137614679,"vega":0.1684291743119266,"rho":0.0597619364713646,"breakevenPct":8.036222969868536},{"delta":0.65,"premium":19.241559633027524,"strike":145.77064220183485,"iv":0.8321853211009175,"gamma":0.010177064220183486,"theta":-0.24027247706422017,"vega":0.16133302752293577,"rho":0.06402576184032846,"breakevenPct":6.631471298780219},{"delta":0.7,"premium":21.722463768115936,"strike":141.23188405797103,"iv":0.8201188405797102,"gamma":0.009723188405797101,"theta":-0.2233521739130435,"vega":0.1512826086956522,"rho":0.06823890237440482,"breakevenPct":5.3016787244503805},{"delta":0.75,"premium":25.263362068965517,"strike":136.07758620689654,"iv":0.8373241379310344,"gamma":0.008737068965517241,"theta":-0.20937844827586208,"vega":0.13835862068965518,"rho":0.0716433804160583,"breakevenPct":4.25909420088018},{"delta":0.8,"premium":29.123593073593078,"strike":130.67099567099567,"iv":0.8446584415584415,"gamma":0.007634199134199134,"theta":-0.18776580086580086,"vega":0.12192034632034632,"rho":0.07478741435448046,"breakevenPct":3.2598311758247114},{"delta":0.85,"premium":33.29157175398633,"strike":125.01138952164008,"iv":0.8362198177676539,"gamma":0.00640250569476082,"theta":-0.1571630979498861,"vega":0.10174123006833713,"rho":0.07769469658992771,"breakevenPct":2.295936203958924},{"delta":0.9,"premium":40.13645833333334,"strike":116.97916666666667,"iv":0.86231875,"gamma":0.004635416666666666,"theta":-0.12411041666666667,"vega":0.07615208333333333,"rho":0.07850078397916042,"breakevenPct":1.5286752827140506}],"put":[{"delta":0.1,"premium":1.9675,"strike":117.30882352941177,"iv":0.8525876470588235,"gamma":0.004707941176470588,"theta":-0.110245,"vega":0.07622735294117648,"rho":-0.01408417231671976,"breakevenPct":25.466026798441508},{"delta":0.15,"premium":3.2963350785340313,"strike":124.14921465968587,"iv":0.8655259162303666,"gamma":0.006129842931937172,"theta":-0.14862068062827224,"vega":0.10150314136125654,"rho":-0.021369946119654103,"breakevenPct":21.904439689077975},{"delta":0.2,"premium":4.5963383838383844,"strike":130.77020202020202,"iv":0.8394772727272728,"gamma":0.007684848484848485,"theta":-0.17261742424242427,"vega":0.12192575757575759,"rho":-0.028631490253130967,"breakevenPct":18.466000881186662},{"delta":0.25,"premium":6.0731770833333325,"strike":136.43229166666666,"iv":0.8203333333333332,"gamma":0.008843229166666666,"theta":-0.19083854166666667,"vega":0.13818333333333332,"rho":-0.03602829534428293,"breakevenPct":15.761476844372648},{"delta":0.3,"premium":8.100191938579654,"strike":140.85412667946258,"iv":0.8525391554702495,"gamma":0.00931957773512476,"theta":-0.2166965451055662,"vega":0.15144491362763915,"rho":-0.04382123940120783,"breakevenPct":14.21393554708697},{"delta":0.35,"premium":10.057088846880907,"strike":145.64272211720225,"iv":0.8513347826086957,"gamma":0.009989981096408317,"theta":-0.22992986767485823,"vega":0.16138979206049148,"rho":-0.0515624891994149,"breakevenPct":12.384081893168757},{"delta":0.4,"premium":11.954039497307003,"strike":150.35008976660683,"iv":0.8337806104129264,"gamma":0.010642010771992819,"theta":-0.23413698384201076,"vega":0.16842208258527827,"rho":-0.059263217674754176,"breakevenPct":10.567980439870881},{"delta":0.45,"premium":13.928904847396769,"strike":154.83842010771994,"iv":0.8143012567324955,"gamma":0.011180610412926392,"theta":-0.23332908438061042,"vega":0.17255134649910234,"rho":-0.06701013694482849,"breakevenPct":8.943770429516535},{"delta":0.5,"premium":16.995219885277248,"strike":159.60803059273422,"iv":0.8350734225621415,"gamma":0.010923518164435946,"theta":-0.24030420650095602,"vega":0.17389808795411088,"rho":-0.0755918899302818,"breakevenPct":7.843094857863019},{"delta":0.55,"premium":20.447950819672137,"strike":164.70286885245903,"iv":0.8531719262295082,"gamma":0.010617827868852459,"theta":-0.2424989754098361,"vega":0.1725891393442623,"rho":-0.08447307882199964,"breakevenPct":6.78195926798909},{"delta":0.6,"premium":23.646421471172964,"strike":169.68190854870775,"iv":0.846896222664016,"gamma":0.01041272365805169,"theta":-0.2334234592445328,"vega":0.1684735586481113,"rho":-0.0931544366210275,"breakevenPct":5.63134922291774},{"delta":0.65,"premium":27.59117647058824,"strike":175.18823529411765,"iv":0.8494075294117648,"gamma":0.009981176470588235,"theta":-0.2228105882352941,"vega":0.1614950588235294,"rho":-0.10241143864696485,"breakevenPct":4.622256010643345},{"delta":0.7,"premium":32.314011799410025,"strike":181.34218289085547,"iv":0.8538412979351032,"gamma":0.009312094395280236,"theta":-0.20791091445427728,"vega":0.15152566371681417,"rho":-0.11227894291726022,"breakevenPct":3.697466176771931},{"delta":0.75,"premium":39.04829351535837,"strike":189.30034129692834,"iv":0.8804511945392491,"gamma":0.008283959044368601,"theta":-0.19357337883959044,"vega":0.13854744027303753,"rho":-0.12372223309448015,"breakevenPct":2.9065927098093947},{"delta":0.8,"premium":45.98756756756758,"strike":197.51351351351352,"iv":0.8831778378378379,"gamma":0.007248108108108106,"theta":-0.1675362162162162,"vega":0.1220816216216216,"rho":-0.13532179271673542,"breakevenPct":2.083395188403271},{"delta":0.85,"premium":55.72962962962962,"strike":208.39506172839506,"iv":0.8960728395061729,"gamma":0.005976543209876544,"theta":-0.13662469135802474,"vega":0.10140617283950619,"rho":-0.14912145838364227,"breakevenPct":1.3470551865813087},{"delta":0.9,"premium":71.1975935828877,"strike":224.9197860962567,"iv":0.9288951871657755,"gamma":0.004306417112299465,"theta":-0.09965508021390374,"vega":0.07648342245989304,"rho":-0.16744749150054172,"breakevenPct":0.6641728508116364}]},"raw":{"call":[{"delta":0.1,"premium":1.7321084996136837,"strike":227.43132003090528,"iv":0.9427890519437835,"gamma":0.004335423189213322,"theta":-0.12421659510783897,"vega":0.0762469511557092,"rho":0.010610116905834563,"breakevenPct":48.0862219906423},{"delta":0.15,"premium":2.6014563106796116,"strike":205.210355987055,"iv":0.8521449838187702,"gamma":0.006274757281553398,"theta":-0.15103495145631068,"vega":0.10145760517799353,"rho":0.01594527666509115,"breakevenPct":34.288731694820434},{"delta":0.2,"premium":3.6746376811594206,"strike":194.85507246376812,"iv":0.8400971014492753,"gamma":0.007620289855072464,"theta":-0.17975652173913043,"vega":0.12214202898550724,"rho":0.021165580407473846,"breakevenPct":28.290604293975793},{"delta":0.25,"premium":4.834870848708487,"strike":186.95571955719558,"iv":0.83160036900369,"gamma":0.008787084870848708,"theta":-0.2021140221402214,"vega":0.13853173431734317,"rho":0.026321620087374247,"breakevenPct":23.935761166981624},{"delta":0.3,"premium":6.29302103250478,"strike":181.23326959847037,"iv":0.8521091778202676,"gamma":0.009326003824091779,"theta":-0.22679904397705544,"vega":0.15134282982791586,"rho":0.0312771071832581,"breakevenPct":21.180155496591368},{"delta":0.35,"premium":7.730555555555555,"strike":175.31565656565655,"iv":0.8533808080808081,"gamma":0.009962121212121212,"theta":-0.24262550505050506,"vega":0.16152651515151514,"rho":0.036260350936725846,"breakevenPct":18.285112840847905},{"delta":0.4,"premium":9.121484375000001,"strike":169.384765625,"iv":0.8338197265625,"gamma":0.010624609375,"theta":-0.2477181640625,"vega":0.168366015625,"rho":0.04126089135659886,"breakevenPct":15.351373182552505},{"delta":0.45,"premium":10.85216049382716,"strike":164.47530864197532,"iv":0.839187037037037,"gamma":0.010841975308641975,"theta":-0.25593827160493826,"vega":0.1725679012345679,"rho":0.04603615565815629,"breakevenPct":13.297233690340848},{"delta":0.5,"premium":12.434883720930234,"strike":159.41860465116278,"iv":0.8189930232558139,"gamma":0.011165116279069767,"theta":-0.2524767441860465,"vega":0.1738488372093023,"rho":0.05091354487233877,"breakevenPct":11.05233497388887},{"delta":0.55,"premium":14.626422018348626,"strike":154.94495412844037,"iv":0.8348933944954128,"gamma":0.010896697247706422,"theta":-0.25603284403669724,"vega":0.17264935779816512,"rho":0.055337422624918225,"breakevenPct":9.577625942997727},{"delta":0.6,"premium":16.828256880733946,"strike":150.3577981651376,"iv":0.8343429357798166,"gamma":0.010621467889908257,"theta":-0.2504365137614679,"vega":0.1684291743119266,"rho":0.0597619364713646,"breakevenPct":8.036222969868536},{"delta":0.65,"premium":19.241559633027524,"strike":145.77064220183485,"iv":0.8321853211009175,"gamma":0.010177064220183486,"theta":-0.24027247706422017,"vega":0.16133302752293577,"rho":0.06402576184032846,"breakevenPct":6.631471298780219},{"delta":0.7,"premium":21.722463768115936,"strike":141.23188405797103,"iv":0.8201188405797102,"gamma":0.009723188405797101,"theta":-0.2233521739130435,"vega":0.1512826086956522,"rho":0.06823890237440482,"breakevenPct":5.3016787244503805},{"delta":0.75,"premium":25.263362068965517,"strike":136.07758620689654,"iv":0.8373241379310344,"gamma":0.008737068965517241,"theta":-0.20937844827586208,"vega":0.13835862068965518,"rho":0.0716433804160583,"breakevenPct":4.25909420088018},{"delta":0.8,"premium":29.123593073593078,"strike":130.67099567099567,"iv":0.8446584415584415,"gamma":0.007634199134199134,"theta":-0.18776580086580086,"vega":0.12192034632034632,"rho":0.07478741435448046,"breakevenPct":3.2598311758247114},{"delta":0.85,"premium":33.29157175398633,"strike":125.01138952164008,"iv":0.8362198177676539,"gamma":0.00640250569476082,"theta":-0.1571630979498861,"vega":0.10174123006833713,"rho":0.07769469658992771,"breakevenPct":2.295936203958924},{"delta":0.9,"premium":40.13645833333334,"strike":116.97916666666667,"iv":0.86231875,"gamma":0.004635416666666666,"theta":-0.12411041666666667,"vega":0.07615208333333333,"rho":0.07850078397916042,"breakevenPct":1.5286752827140506}],"put":[{"delta":0.1,"premium":1.9675,"strike":117.30882352941177,"iv":0.8525876470588235,"gamma":0.004707941176470588,"theta":-0.110245,"vega":0.07622735294117648,"rho":-0.01408417231671976,"breakevenPct":25.466026798441508},{"delta":0.15,"premium":3.2963350785340313,"strike":124.14921465968587,"iv":0.8655259162303666,"gamma":0.006129842931937172,"theta":-0.14862068062827224,"vega":0.10150314136125654,"rho":-0.021369946119654103,"breakevenPct":21.904439689077975},{"delta":0.2,"premium":4.5963383838383844,"strike":130.77020202020202,"iv":0.8394772727272728,"gamma":0.007684848484848485,"theta":-0.17261742424242427,"vega":0.12192575757575759,"rho":-0.028631490253130967,"breakevenPct":18.466000881186662},{"delta":0.25,"premium":6.0731770833333325,"strike":136.43229166666666,"iv":0.8203333333333332,"gamma":0.008843229166666666,"theta":-0.19083854166666667,"vega":0.13818333333333332,"rho":-0.03602829534428293,"breakevenPct":15.761476844372648},{"delta":0.3,"premium":8.100191938579654,"strike":140.85412667946258,"iv":0.8525391554702495,"gamma":0.00931957773512476,"theta":-0.2166965451055662,"vega":0.15144491362763915,"rho":-0.04382123940120783,"breakevenPct":14.21393554708697},{"delta":0.35,"premium":10.057088846880907,"strike":145.64272211720225,"iv":0.8513347826086957,"gamma":0.009989981096408317,"theta":-0.22992986767485823,"vega":0.16138979206049148,"rho":-0.0515624891994149,"breakevenPct":12.384081893168757},{"delta":0.4,"premium":11.954039497307003,"strike":150.35008976660683,"iv":0.8337806104129264,"gamma":0.010642010771992819,"theta":-0.23413698384201076,"vega":0.16842208258527827,"rho":-0.059263217674754176,"breakevenPct":10.567980439870881},{"delta":0.45,"premium":13.928904847396769,"strike":154.83842010771994,"iv":0.8143012567324955,"gamma":0.011180610412926392,"theta":-0.23332908438061042,"vega":0.17255134649910234,"rho":-0.06701013694482849,"breakevenPct":8.943770429516535},{"delta":0.5,"premium":16.995219885277248,"strike":159.60803059273422,"iv":0.8350734225621415,"gamma":0.010923518164435946,"theta":-0.24030420650095602,"vega":0.17389808795411088,"rho":-0.0755918899302818,"breakevenPct":7.843094857863019},{"delta":0.55,"premium":20.447950819672137,"strike":164.70286885245903,"iv":0.8531719262295082,"gamma":0.010617827868852459,"theta":-0.2424989754098361,"vega":0.1725891393442623,"rho":-0.08447307882199964,"breakevenPct":6.78195926798909},{"delta":0.6,"premium":23.646421471172964,"strike":169.68190854870775,"iv":0.846896222664016,"gamma":0.01041272365805169,"theta":-0.2334234592445328,"vega":0.1684735586481113,"rho":-0.0931544366210275,"breakevenPct":5.63134922291774},{"delta":0.65,"premium":27.59117647058824,"strike":175.18823529411765,"iv":0.8494075294117648,"gamma":0.009981176470588235,"theta":-0.2228105882352941,"vega":0.1614950588235294,"rho":-0.10241143864696485,"breakevenPct":4.622256010643345},{"delta":0.7,"premium":32.314011799410025,"strike":181.34218289085547,"iv":0.8538412979351032,"gamma":0.009312094395280236,"theta":-0.20791091445427728,"vega":0.15152566371681417,"rho":-0.11227894291726022,"breakevenPct":3.697466176771931},{"delta":0.75,"premium":39.04829351535837,"strike":189.30034129692834,"iv":0.8804511945392491,"gamma":0.008283959044368601,"theta":-0.19357337883959044,"vega":0.13854744027303753,"rho":-0.12372223309448015,"breakevenPct":2.9065927098093947},{"delta":0.8,"premium":45.98756756756758,"strike":197.51351351351352,"iv":0.8831778378378379,"gamma":0.007248108108108106,"theta":-0.1675362162162162,"vega":0.1220816216216216,"rho":-0.13532179271673542,"breakevenPct":2.083395188403271},{"delta":0.85,"premium":55.72962962962962,"strike":208.39506172839506,"iv":0.8960728395061729,"gamma":0.005976543209876544,"theta":-0.13662469135802474,"vega":0.10140617283950619,"rho":-0.14912145838364227,"breakevenPct":1.3470551865813087},{"delta":0.9,"premium":71.1975935828877,"strike":224.9197860962567,"iv":0.9288951871657755,"gamma":0.004306417112299465,"theta":-0.09965508021390374,"vega":0.07648342245989304,"rho":-0.16744749150054172,"breakevenPct":0.6641728508116364}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}