{"symbol":"SIMO","url":"https://intraalpha.com/companies/SIMO","capturedAt":"2026-10-22T23:44:00.605Z","state":"ready","quote":{"symbol":"SIMO","last_price":183.9109,"prev_close":222.3,"regular_close":187.96,"change":-38.3891,"change_pct":-17.2691,"regular_change":-34.34,"regular_change_pct":-15.4476,"extended_change":-4.0491,"extended_change_pct":-2.1542,"bid":182.25,"ask":187.96,"bid_size":100,"ask_size":200,"volume":1613888,"vwap":191.815022,"open":211.95,"high":211.95,"low":183.33,"close":187.96,"trade_count":29911,"last_trade_at":"2026-10-22T23:41:41.091364575Z","last_quote_at":"2026-10-22T23:28:29.22969452Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:56.417246275-04:00","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":"SIMO","fetched_at":"2026-10-22T23:44:00.139110+00:00","name":"Silicon Motion Technology","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Silicon Motion Technology Corporation designs, develops and markets NAND flash controllers for solid state storage devices. The company is headquartered in Kowloon, Hong Kong.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7537801000,"ebitda":247991000,"pe_ratio":26,"peg_ratio":0.701,"book_value":30.87,"dividend_per_share":2,"dividend_yield":0.0104,"eps":8.55,"revenue_ttm":1313566000,"gross_profit_ttm":641932000,"profit_margin":0.221,"operating_margin_ttm":0.224,"return_on_assets_ttm":0.102,"return_on_equity_ttm":0.316,"quarterly_earnings_growth":7.34,"quarterly_revenue_growth":1.27,"analyst_target_price":369.7,"analyst_number":3,"beta":1.682,"fifty_two_week_high":354.28,"fifty_two_week_low":79.13,"fifty_day_ma":255.87,"two_hundred_day_ma":211.54,"shares_outstanding":33908200,"forward_pe":19.57,"price_to_sales":5.74,"price_to_book":8.96,"ev_to_revenue":7.13,"ev_to_ebitda":27.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:00.139110+00:00"},"optionObservedAt":"2026-10-22T19:50:03.973Z","bars":[{"c":217.05,"h":218.7,"l":217.05,"n":18,"o":218.7,"t":"2026-10-15T08:00:00Z","v":886,"vw":217.317318},{"c":218,"h":218,"l":218,"n":10,"o":218,"t":"2026-10-15T10:50:00Z","v":1186,"vw":218},{"c":217,"h":217,"l":216.83,"n":10,"o":216.83,"t":"2026-10-15T11:05:00Z","v":480,"vw":216.957606},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-15T11:10:00Z","v":100,"vw":215},{"c":213.8283,"h":213.8283,"l":213.8283,"n":2,"o":213.8283,"t":"2026-10-15T12:10:00Z","v":239,"vw":213.8283},{"c":215,"h":215,"l":215,"n":12,"o":215,"t":"2026-10-15T12:30:00Z","v":1221,"vw":215},{"c":215,"h":215,"l":215,"n":11,"o":215,"t":"2026-10-15T12:35:00Z","v":941,"vw":215},{"c":218.225,"h":218.225,"l":216.11,"n":11,"o":216.11,"t":"2026-10-15T12:45:00Z","v":454,"vw":217.3725},{"c":218.0809,"h":218.225,"l":216,"n":16,"o":217.68,"t":"2026-10-15T12:50:00Z","v":1350,"vw":217.809883},{"c":217.43,"h":218.0809,"l":217,"n":18,"o":217,"t":"2026-10-15T12:55:00Z","v":1129,"vw":217.7642},{"c":217,"h":217,"l":217,"n":2,"o":217,"t":"2026-10-15T13:05:00Z","v":105,"vw":217},{"c":212.7,"h":212.7,"l":212.7,"n":10,"o":212.7,"t":"2026-10-15T13:25:00Z","v":210,"vw":212.7},{"c":209.39,"h":214,"l":206.6506,"n":859,"o":214,"t":"2026-10-15T13:30:00Z","v":62503,"vw":209.499812},{"c":213.14,"h":213.14,"l":207.525,"n":675,"o":209.11,"t":"2026-10-15T13:35:00Z","v":37046,"vw":209.750787},{"c":214.11,"h":215.44,"l":211.71,"n":469,"o":212.51,"t":"2026-10-15T13:40:00Z","v":23470,"vw":213.559757},{"c":211.98,"h":214.9894,"l":210.73,"n":770,"o":214.6,"t":"2026-10-15T13:45:00Z","v":41014,"vw":212.03798},{"c":206.0473,"h":211.96,"l":206.0473,"n":956,"o":211.96,"t":"2026-10-15T13:50:00Z","v":58434,"vw":208.292672},{"c":206.66,"h":207.28,"l":206.03,"n":530,"o":206.05,"t":"2026-10-15T13:55:00Z","v":26834,"vw":206.70303},{"c":206.4,"h":208.3,"l":205.905,"n":544,"o":206.66,"t":"2026-10-15T14:00:00Z","v":26953,"vw":206.77803},{"c":207.01,"h":207.465,"l":205.0099,"n":601,"o":206.405,"t":"2026-10-15T14:05:00Z","v":37402,"vw":206.127777},{"c":205.28,"h":208.335,"l":204.37,"n":554,"o":207.03,"t":"2026-10-15T14:10:00Z","v":32767,"vw":207.173475},{"c":206.97,"h":207.4,"l":205.06,"n":411,"o":205.31,"t":"2026-10-15T14:15:00Z","v":34519,"vw":205.832502},{"c":208.93,"h":210.45,"l":207.035,"n":375,"o":207.17,"t":"2026-10-15T14:20:00Z","v":49672,"vw":209.120884},{"c":209.615,"h":210.315,"l":209.02,"n":267,"o":209.4775,"t":"2026-10-15T14:25:00Z","v":16047,"vw":209.47437},{"c":210.16,"h":210.36,"l":207.5,"n":399,"o":209.615,"t":"2026-10-15T14:30:00Z","v":44604,"vw":208.332163},{"c":213.07,"h":213.07,"l":209.535,"n":285,"o":210.65,"t":"2026-10-15T14:35:00Z","v":16935,"vw":210.851364},{"c":216.6798,"h":216.6798,"l":213.285,"n":300,"o":213.285,"t":"2026-10-15T14:40:00Z","v":14312,"vw":214.596165},{"c":213.87,"h":216.142,"l":213.56,"n":412,"o":215.64,"t":"2026-10-15T14:45:00Z","v":19937,"vw":215.029297},{"c":214.7,"h":215.66,"l":213.0625,"n":367,"o":213.4701,"t":"2026-10-15T14:50:00Z","v":19888,"vw":214.358124},{"c":217.18,"h":217.55,"l":214.77,"n":314,"o":214.77,"t":"2026-10-15T14:55:00Z","v":16911,"vw":216.625229},{"c":217.485,"h":217.62,"l":216.535,"n":274,"o":217.18,"t":"2026-10-15T15:00:00Z","v":11248,"vw":217.010522},{"c":217.8,"h":217.9235,"l":216.1,"n":253,"o":217.815,"t":"2026-10-15T15:05:00Z","v":10554,"vw":217.186936},{"c":218.43,"h":218.745,"l":217.09,"n":316,"o":217.235,"t":"2026-10-15T15:10:00Z","v":16502,"vw":218.284966},{"c":219.44,"h":221.39,"l":218.86,"n":368,"o":218.87,"t":"2026-10-15T15:15:00Z","v":17741,"vw":219.843919},{"c":218.31,"h":220.07,"l":217.87,"n":222,"o":219.755,"t":"2026-10-15T15:20:00Z","v":20269,"vw":219.42006},{"c":218.385,"h":219.27,"l":217.98,"n":172,"o":219.27,"t":"2026-10-15T15:25:00Z","v":4998,"vw":218.700074},{"c":218.105,"h":218.64,"l":216.44,"n":319,"o":218.38,"t":"2026-10-15T15:30:00Z","v":31472,"vw":217.102706},{"c":218.535,"h":218.795,"l":217.17,"n":305,"o":218.145,"t":"2026-10-15T15:35:00Z","v":15306,"vw":218.107821},{"c":217.69,"h":219.9,"l":217.69,"n":523,"o":218.535,"t":"2026-10-15T15:40:00Z","v":48500,"vw":218.611372},{"c":216.8538,"h":218.2,"l":216.3279,"n":195,"o":216.565,"t":"2026-10-15T15:45:00Z","v":8338,"vw":217.050617},{"c":216.8,"h":217.45,"l":216.8,"n":172,"o":217.31,"t":"2026-10-15T15:50:00Z","v":3588,"vw":217.184434},{"c":218.02,"h":218.5899,"l":216.4,"n":156,"o":216.79,"t":"2026-10-15T15:55:00Z","v":3792,"vw":217.283642},{"c":216.935,"h":219.2326,"l":216.935,"n":175,"o":218.0075,"t":"2026-10-15T16:00:00Z","v":3278,"vw":218.012233},{"c":216.9225,"h":217.49,"l":216.32,"n":102,"o":216.36,"t":"2026-10-15T16:05:00Z","v":3179,"vw":216.76578},{"c":216.205,"h":216.925,"l":216.205,"n":114,"o":216.72,"t":"2026-10-15T16:10:00Z","v":2645,"vw":216.51318},{"c":215.875,"h":216.31,"l":215.59,"n":180,"o":216.31,"t":"2026-10-15T16:15:00Z","v":5680,"vw":215.947178},{"c":215.54,"h":215.87,"l":214.88,"n":164,"o":215.87,"t":"2026-10-15T16:20:00Z","v":3978,"vw":215.186412},{"c":214.135,"h":214.995,"l":214.135,"n":90,"o":214.95,"t":"2026-10-15T16:25:00Z","v":2330,"vw":214.340893},{"c":214.68,"h":215,"l":213.3901,"n":205,"o":214.49,"t":"2026-10-15T16:30:00Z","v":9818,"vw":214.517416},{"c":214.64,"h":215.425,"l":214.24,"n":88,"o":215,"t":"2026-10-15T16:35:00Z","v":3621,"vw":214.960726},{"c":214.58,"h":214.58,"l":213.6157,"n":83,"o":214.19,"t":"2026-10-15T16:40:00Z","v":5196,"vw":213.845158},{"c":213.68,"h":214.615,"l":213.51,"n":216,"o":214.58,"t":"2026-10-15T16:45:00Z","v":9424,"vw":214.004959},{"c":212.9975,"h":213.44,"l":212.75,"n":248,"o":213.44,"t":"2026-10-15T16:50:00Z","v":5998,"vw":212.865758},{"c":212.895,"h":213.03,"l":212.51,"n":97,"o":213.03,"t":"2026-10-15T16:55:00Z","v":2705,"vw":212.617986},{"c":212.975,"h":212.975,"l":212.075,"n":167,"o":212.55,"t":"2026-10-15T17:00:00Z","v":5663,"vw":212.535842},{"c":213.92,"h":213.92,"l":213.04,"n":105,"o":213.04,"t":"2026-10-15T17:05:00Z","v":3564,"vw":213.123197},{"c":214.865,"h":215.16,"l":214.595,"n":117,"o":214.595,"t":"2026-10-15T17:10:00Z","v":2408,"vw":214.85009},{"c":215.155,"h":215.485,"l":214.77,"n":224,"o":215.205,"t":"2026-10-15T17:15:00Z","v":6820,"vw":215.322145},{"c":214.62,"h":214.945,"l":214.62,"n":72,"o":214.82,"t":"2026-10-15T17:20:00Z","v":1158,"vw":214.75125},{"c":214.495,"h":214.69,"l":214.495,"n":90,"o":214.685,"t":"2026-10-15T17:25:00Z","v":1712,"vw":214.609353},{"c":214.98,"h":214.98,"l":214.32,"n":50,"o":214.32,"t":"2026-10-15T17:30:00Z","v":1209,"vw":214.485},{"c":215.43,"h":215.43,"l":214.68,"n":115,"o":214.79,"t":"2026-10-15T17:35:00Z","v":3243,"vw":215.060389},{"c":215.86,"h":215.86,"l":215.21,"n":152,"o":215.38,"t":"2026-10-15T17:40:00Z","v":3555,"vw":215.545727},{"c":214.45,"h":214.825,"l":214.29,"n":100,"o":214.66,"t":"2026-10-15T17:45:00Z","v":2675,"vw":214.603},{"c":214.355,"h":214.355,"l":214,"n":24,"o":214,"t":"2026-10-15T17:50:00Z","v":413,"vw":214.1775},{"c":214.13,"h":214.7,"l":214,"n":171,"o":214.69,"t":"2026-10-15T17:55:00Z","v":4577,"vw":214.300742},{"c":213.08,"h":213.83,"l":212.9,"n":275,"o":213.83,"t":"2026-10-15T18:00:00Z","v":9828,"vw":213.301784},{"c":211.98,"h":213.32,"l":211.68,"n":332,"o":213.21,"t":"2026-10-15T18:05:00Z","v":11885,"vw":212.577226},{"c":211.72,"h":212.0725,"l":211.68,"n":280,"o":211.76,"t":"2026-10-15T18:10:00Z","v":6801,"vw":211.894641},{"c":212.44,"h":212.44,"l":211.48,"n":346,"o":211.48,"t":"2026-10-15T18:15:00Z","v":17119,"vw":212.085957},{"c":212.48,"h":212.98,"l":212.48,"n":113,"o":212.54,"t":"2026-10-15T18:20:00Z","v":3443,"vw":212.61075},{"c":212.225,"h":212.305,"l":211.67,"n":214,"o":212.26,"t":"2026-10-15T18:25:00Z","v":5581,"vw":211.994107},{"c":211.81,"h":212.53,"l":211.81,"n":121,"o":212.46,"t":"2026-10-15T18:30:00Z","v":2331,"vw":212.304124},{"c":212.38,"h":212.5275,"l":211.93,"n":169,"o":211.93,"t":"2026-10-15T18:35:00Z","v":3833,"vw":212.274124},{"c":212.76,"h":213.09,"l":212.33,"n":230,"o":212.51,"t":"2026-10-15T18:40:00Z","v":8167,"vw":212.681626},{"c":212.36,"h":212.89,"l":212.36,"n":176,"o":212.67,"t":"2026-10-15T18:45:00Z","v":2866,"vw":212.588219},{"c":212.65,"h":213.01,"l":212.35,"n":231,"o":212.825,"t":"2026-10-15T18:50:00Z","v":5255,"vw":212.695625},{"c":213.44,"h":213.9,"l":212.765,"n":325,"o":212.765,"t":"2026-10-15T18:55:00Z","v":11295,"vw":213.269925},{"c":214.5,"h":214.5,"l":213.82,"n":481,"o":213.82,"t":"2026-10-15T19:00:00Z","v":27894,"vw":214.065448},{"c":215.095,"h":215.58,"l":214.48,"n":270,"o":214.48,"t":"2026-10-15T19:05:00Z","v":8616,"vw":214.967886},{"c":217,"h":217,"l":215.4475,"n":197,"o":215.4738,"t":"2026-10-15T19:10:00Z","v":6363,"vw":215.932764},{"c":216.7,"h":216.92,"l":216.381,"n":295,"o":216.57,"t":"2026-10-15T19:15:00Z","v":5351,"vw":216.700934},{"c":217.76,"h":217.76,"l":216.99,"n":500,"o":216.99,"t":"2026-10-15T19:20:00Z","v":17973,"vw":217.170467},{"c":217.06,"h":218.2,"l":217.06,"n":264,"o":217.895,"t":"2026-10-15T19:25:00Z","v":4716,"vw":217.721352},{"c":217.22,"h":217.7,"l":216.83,"n":256,"o":216.83,"t":"2026-10-15T19:30:00Z","v":4614,"vw":217.238842},{"c":217.5,"h":217.83,"l":217.13,"n":229,"o":217.13,"t":"2026-10-15T19:35:00Z","v":4312,"vw":217.529902},{"c":216.69,"h":218.48,"l":215.81,"n":956,"o":217.6,"t":"2026-10-15T19:40:00Z","v":71646,"vw":217.076284},{"c":217.6,"h":218.53,"l":217.32,"n":419,"o":217.32,"t":"2026-10-15T19:45:00Z","v":11902,"vw":217.907649},{"c":218.63,"h":218.63,"l":217.51,"n":431,"o":217.57,"t":"2026-10-15T19:50:00Z","v":10977,"vw":217.871196},{"c":218.275,"h":218.94,"l":217.72,"n":2120,"o":218.8,"t":"2026-10-15T19:55:00Z","v":81307,"vw":218.457983},{"c":218.39,"h":218.39,"l":218.39,"n":9,"o":218.39,"t":"2026-10-15T20:00:00Z","v":58335,"vw":218.39},{"c":219,"h":219,"l":219,"n":4,"o":219,"t":"2026-10-15T20:15:00Z","v":203,"vw":219},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-10-15T20:20:00Z","v":171,"vw":219},{"c":219.01,"h":219.01,"l":219.01,"n":10,"o":219.01,"t":"2026-10-15T20:40:00Z","v":222,"vw":219.01},{"c":219,"h":219,"l":219,"n":4,"o":219,"t":"2026-10-15T21:00:00Z","v":255,"vw":219},{"c":218.5,"h":218.5,"l":218.5,"n":3,"o":218.5,"t":"2026-10-15T21:15:00Z","v":872,"vw":218.5},{"c":219.477,"h":219.477,"l":219.477,"n":1,"o":219.477,"t":"2026-10-15T23:25:00Z","v":225,"vw":219.477},{"c":219,"h":221.52,"l":218.92,"n":26,"o":219.74,"t":"2026-10-16T08:00:00Z","v":940,"vw":219.666667},{"c":218.3903,"h":218.42,"l":218.3903,"n":11,"o":218.42,"t":"2026-10-16T08:15:00Z","v":225,"vw":218.40515},{"c":218.4,"h":218.4,"l":218.39,"n":39,"o":218.39,"t":"2026-10-16T09:05:00Z","v":934,"vw":218.392558},{"c":218.5,"h":218.5,"l":218.5,"n":2,"o":218.5,"t":"2026-10-16T09:55:00Z","v":105,"vw":218.5},{"c":218.9,"h":218.9,"l":218.9,"n":3,"o":218.9,"t":"2026-10-16T10:50:00Z","v":219,"vw":218.9},{"c":217.3,"h":217.3,"l":217.3,"n":4,"o":217.3,"t":"2026-10-16T11:00:00Z","v":119,"vw":217.3},{"c":216.6,"h":216.6,"l":216.6,"n":3,"o":216.6,"t":"2026-10-16T12:50:00Z","v":151,"vw":216.6},{"c":218,"h":218,"l":218,"n":2,"o":218,"t":"2026-10-16T13:15:00Z","v":104,"vw":218},{"c":218.1,"h":218.98,"l":217.3,"n":44,"o":217.3,"t":"2026-10-16T13:25:00Z","v":1309,"vw":218.025581},{"c":213.5596,"h":218.93,"l":213.32,"n":259,"o":218.93,"t":"2026-10-16T13:30:00Z","v":16910,"vw":217.05694},{"c":214.15,"h":214.15,"l":212,"n":319,"o":213.03,"t":"2026-10-16T13:35:00Z","v":15975,"vw":212.709974},{"c":214.5001,"h":214.51,"l":213.17,"n":110,"o":214.21,"t":"2026-10-16T13:40:00Z","v":3414,"vw":214.126172},{"c":212.68,"h":215.42,"l":212.68,"n":109,"o":215.38,"t":"2026-10-16T13:45:00Z","v":2645,"vw":213.978961},{"c":212.4099,"h":212.7,"l":210.655,"n":141,"o":212.7,"t":"2026-10-16T13:50:00Z","v":2756,"vw":211.448203},{"c":212.15,"h":212.39,"l":210.11,"n":153,"o":212.39,"t":"2026-10-16T13:55:00Z","v":3722,"vw":211.17522},{"c":212.76,"h":213.31,"l":212,"n":106,"o":212.14,"t":"2026-10-16T14:00:00Z","v":2097,"vw":212.624787},{"c":211.704,"h":212.585,"l":211.704,"n":94,"o":212.585,"t":"2026-10-16T14:05:00Z","v":1971,"vw":212.212301},{"c":214.34,"h":214.34,"l":211.02,"n":241,"o":211.5,"t":"2026-10-16T14:10:00Z","v":16104,"vw":212.194474},{"c":213.79,"h":214.913,"l":213.4164,"n":123,"o":214.44,"t":"2026-10-16T14:15:00Z","v":4878,"vw":214.08472},{"c":213.25,"h":213.25,"l":213.21,"n":48,"o":213.21,"t":"2026-10-16T14:20:00Z","v":745,"vw":213.223333},{"c":212.18,"h":212.25,"l":212.18,"n":27,"o":212.25,"t":"2026-10-16T14:25:00Z","v":336,"vw":212.215},{"c":214.45,"h":214.58,"l":213.08,"n":154,"o":213.08,"t":"2026-10-16T14:30:00Z","v":4305,"vw":213.923646},{"c":216.86,"h":216.86,"l":215.25,"n":135,"o":215.25,"t":"2026-10-16T14:35:00Z","v":4740,"vw":215.921091},{"c":216.05,"h":216.3,"l":215.615,"n":106,"o":215.6501,"t":"2026-10-16T14:40:00Z","v":3379,"vw":215.928053},{"c":216.14,"h":217.69,"l":216.14,"n":344,"o":216.33,"t":"2026-10-16T14:45:00Z","v":24250,"vw":216.798983},{"c":216.22,"h":217.21,"l":216,"n":95,"o":216.78,"t":"2026-10-16T14:50:00Z","v":9474,"vw":216.33518},{"c":215.305,"h":215.62,"l":214.6101,"n":103,"o":215.23,"t":"2026-10-16T14:55:00Z","v":5136,"vw":215.253164},{"c":214.42,"h":215.21,"l":214.06,"n":102,"o":215.21,"t":"2026-10-16T15:00:00Z","v":1899,"vw":214.416565},{"c":212.09,"h":214.0582,"l":211.925,"n":162,"o":213.785,"t":"2026-10-16T15:05:00Z","v":4907,"vw":212.943613},{"c":211.9324,"h":212.55,"l":211.835,"n":53,"o":212.36,"t":"2026-10-16T15:10:00Z","v":2156,"vw":212.1998},{"c":213.27,"h":213.27,"l":212.022,"n":92,"o":212.022,"t":"2026-10-16T15:15:00Z","v":2847,"vw":212.915065},{"c":213.445,"h":213.7225,"l":212.995,"n":64,"o":213.7225,"t":"2026-10-16T15:20:00Z","v":5720,"vw":213.03038},{"c":214.37,"h":214.37,"l":214.175,"n":41,"o":214.175,"t":"2026-10-16T15:25:00Z","v":896,"vw":214.31625},{"c":214.855,"h":215.255,"l":214.5,"n":138,"o":214.93,"t":"2026-10-16T15:30:00Z","v":6634,"vw":214.91133},{"c":214.43,"h":214.48,"l":213.95,"n":159,"o":214.48,"t":"2026-10-16T15:35:00Z","v":7213,"vw":214.177863},{"c":215.01,"h":215.01,"l":214.27,"n":78,"o":214.35,"t":"2026-10-16T15:40:00Z","v":2387,"vw":214.562228},{"c":214.57,"h":215.04,"l":214.375,"n":194,"o":214.675,"t":"2026-10-16T15:45:00Z","v":3442,"vw":214.81206},{"c":213.485,"h":214.16,"l":213.485,"n":71,"o":214.14,"t":"2026-10-16T15:50:00Z","v":1627,"vw":213.9325},{"c":213.69,"h":213.77,"l":213.42,"n":117,"o":213.49,"t":"2026-10-16T15:55:00Z","v":5542,"vw":213.614956},{"c":214.6725,"h":214.7325,"l":213.58,"n":198,"o":213.715,"t":"2026-10-16T16:00:00Z","v":9864,"vw":213.834371},{"c":214.74,"h":215.24,"l":214.64,"n":130,"o":214.68,"t":"2026-10-16T16:05:00Z","v":9217,"vw":214.922967},{"c":214.24,"h":214.68,"l":214.09,"n":124,"o":214.09,"t":"2026-10-16T16:10:00Z","v":2541,"vw":214.294074},{"c":214.5352,"h":214.665,"l":214.5352,"n":43,"o":214.665,"t":"2026-10-16T16:15:00Z","v":1070,"vw":214.569878},{"c":214.79,"h":214.875,"l":213.8183,"n":117,"o":214.51,"t":"2026-10-16T16:20:00Z","v":6528,"vw":214.355951},{"c":214.89,"h":215.1119,"l":214.83,"n":35,"o":215.1119,"t":"2026-10-16T16:25:00Z","v":1216,"vw":215.014496},{"c":214.98,"h":215.045,"l":214.47,"n":104,"o":215.045,"t":"2026-10-16T16:30:00Z","v":6699,"vw":214.788184},{"c":215.75,"h":215.75,"l":214.43,"n":40,"o":214.43,"t":"2026-10-16T16:35:00Z","v":1257,"vw":215.458},{"c":214.725,"h":215.8143,"l":214.725,"n":75,"o":215.3025,"t":"2026-10-16T16:40:00Z","v":1674,"vw":215.450307},{"c":214.89,"h":214.94,"l":214.43,"n":118,"o":214.51,"t":"2026-10-16T16:45:00Z","v":4005,"vw":214.780912},{"c":215.98,"h":216.4693,"l":215.03,"n":191,"o":215.03,"t":"2026-10-16T16:50:00Z","v":13428,"vw":215.522488},{"c":215.8425,"h":216.18,"l":215.8425,"n":51,"o":216.18,"t":"2026-10-16T16:55:00Z","v":1250,"vw":216.069583},{"c":214.96,"h":216.47,"l":214.1,"n":294,"o":216.47,"t":"2026-10-16T17:00:00Z","v":9674,"vw":214.859826},{"c":214.74,"h":215.21,"l":214.37,"n":94,"o":214.37,"t":"2026-10-16T17:05:00Z","v":2348,"vw":214.747867},{"c":215.31,"h":216.06,"l":215.31,"n":56,"o":215.54,"t":"2026-10-16T17:10:00Z","v":2054,"vw":215.503529},{"c":215.03,"h":215.03,"l":214.5351,"n":25,"o":214.5351,"t":"2026-10-16T17:15:00Z","v":590,"vw":214.663312},{"c":214.25,"h":214.4,"l":214.25,"n":90,"o":214.4,"t":"2026-10-16T17:20:00Z","v":1714,"vw":214.374874},{"c":215.3,"h":215.3,"l":214.4,"n":142,"o":214.51,"t":"2026-10-16T17:25:00Z","v":4062,"vw":214.692437},{"c":215.25,"h":215.52,"l":214.965,"n":91,"o":215.31,"t":"2026-10-16T17:30:00Z","v":8776,"vw":214.991728},{"c":214.44,"h":215.25,"l":214.44,"n":66,"o":215.0171,"t":"2026-10-16T17:35:00Z","v":3748,"vw":214.880968},{"c":215.36,"h":215.53,"l":214.35,"n":107,"o":214.4,"t":"2026-10-16T17:40:00Z","v":9822,"vw":214.590941},{"c":214.8675,"h":215.32,"l":214.51,"n":39,"o":214.51,"t":"2026-10-16T17:45:00Z","v":922,"vw":215.049583},{"c":215.14,"h":215.14,"l":214,"n":82,"o":214.325,"t":"2026-10-16T17:50:00Z","v":2464,"vw":214.379252},{"c":214.67,"h":214.7,"l":214.11,"n":87,"o":214.11,"t":"2026-10-16T17:55:00Z","v":2006,"vw":214.408441},{"c":213.069,"h":214.01,"l":213.069,"n":111,"o":214.01,"t":"2026-10-16T18:00:00Z","v":3596,"vw":213.6947},{"c":214.32,"h":214.585,"l":213.51,"n":176,"o":213.51,"t":"2026-10-16T18:05:00Z","v":55150,"vw":214.290158},{"c":214.85,"h":214.85,"l":213.3699,"n":49,"o":214.6723,"t":"2026-10-16T18:10:00Z","v":1807,"vw":213.988505},{"c":213.48,"h":214.085,"l":213.48,"n":69,"o":214.085,"t":"2026-10-16T18:15:00Z","v":1217,"vw":213.796318},{"c":213.92,"h":214.21,"l":213.44,"n":165,"o":213.485,"t":"2026-10-16T18:20:00Z","v":11556,"vw":213.741755},{"c":213.985,"h":214.44,"l":213.95,"n":53,"o":214.44,"t":"2026-10-16T18:25:00Z","v":1160,"vw":214.111093},{"c":214.09,"h":214.115,"l":213.71,"n":80,"o":213.71,"t":"2026-10-16T18:30:00Z","v":1700,"vw":213.930833},{"c":213.745,"h":213.745,"l":213.745,"n":12,"o":213.745,"t":"2026-10-16T18:35:00Z","v":311,"vw":213.745},{"c":213.285,"h":213.76,"l":213.14,"n":186,"o":213.53,"t":"2026-10-16T18:40:00Z","v":4900,"vw":213.518929},{"c":212.945,"h":213.66,"l":212.65,"n":141,"o":213.33,"t":"2026-10-16T18:45:00Z","v":3591,"vw":213.035966},{"c":213.015,"h":213.47,"l":212.945,"n":69,"o":212.945,"t":"2026-10-16T18:50:00Z","v":5207,"vw":212.997622},{"c":211.675,"h":212.94,"l":211.675,"n":263,"o":212.75,"t":"2026-10-16T18:55:00Z","v":10455,"vw":212.057208},{"c":210.785,"h":211.86,"l":210.785,"n":168,"o":211.675,"t":"2026-10-16T19:00:00Z","v":4718,"vw":211.209133},{"c":209.7,"h":211.92,"l":209.14,"n":290,"o":210.785,"t":"2026-10-16T19:05:00Z","v":11443,"vw":210.407833},{"c":212.18,"h":212.42,"l":210.07,"n":200,"o":210.07,"t":"2026-10-16T19:10:00Z","v":11004,"vw":211.040913},{"c":212.75,"h":213.78,"l":211.7223,"n":481,"o":212.365,"t":"2026-10-16T19:15:00Z","v":31241,"vw":213.076051},{"c":213.61,"h":213.68,"l":212.465,"n":203,"o":213.3,"t":"2026-10-16T19:20:00Z","v":6890,"vw":213.245938},{"c":213.85,"h":214.6,"l":213.31,"n":243,"o":213.61,"t":"2026-10-16T19:25:00Z","v":9105,"vw":213.853382},{"c":212.0762,"h":214,"l":211.97,"n":503,"o":214,"t":"2026-10-16T19:30:00Z","v":18076,"vw":213.167173},{"c":212.46,"h":212.69,"l":212.3,"n":203,"o":212.3,"t":"2026-10-16T19:35:00Z","v":5736,"vw":212.375186},{"c":211.67,"h":212.95,"l":211.67,"n":235,"o":212.51,"t":"2026-10-16T19:40:00Z","v":5034,"vw":212.434788},{"c":211.21,"h":211.59,"l":210.77,"n":210,"o":211.59,"t":"2026-10-16T19:45:00Z","v":7091,"vw":211.276638},{"c":211.48,"h":211.945,"l":211.23,"n":313,"o":211.41,"t":"2026-10-16T19:50:00Z","v":6281,"vw":211.577083},{"c":211.18,"h":212.66,"l":211.12,"n":941,"o":211.54,"t":"2026-10-16T19:55:00Z","v":30864,"vw":211.524329},{"c":211.3,"h":211.3,"l":211.3,"n":19,"o":211.3,"t":"2026-10-16T20:00:00Z","v":31724,"vw":211.3},{"c":211.12,"h":211.12,"l":211.12,"n":7,"o":211.12,"t":"2026-10-16T21:15:00Z","v":279,"vw":211.12},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-16T22:30:00Z","v":100,"vw":212},{"c":210,"h":210,"l":210,"n":5,"o":210,"t":"2026-10-16T23:05:00Z","v":180,"vw":210},{"c":210.1165,"h":210.1165,"l":210.1165,"n":4,"o":210.1165,"t":"2026-10-16T23:30:00Z","v":103,"vw":210.1165},{"c":206.1835,"h":206.1835,"l":206.1835,"n":2,"o":206.1835,"t":"2026-10-16T23:45:00Z","v":105,"vw":206.1835},{"c":218,"h":218,"l":218,"n":12,"o":218,"t":"2026-10-19T08:00:00Z","v":389,"vw":218},{"c":222.7293,"h":222.7293,"l":222.7293,"n":3,"o":222.7293,"t":"2026-10-19T11:05:00Z","v":209,"vw":222.7293},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-19T11:30:00Z","v":150,"vw":220},{"c":219.5,"h":219.5,"l":219.5,"n":1,"o":219.5,"t":"2026-10-19T11:45:00Z","v":125,"vw":219.5},{"c":220,"h":220,"l":220,"n":5,"o":220,"t":"2026-10-19T11:55:00Z","v":700,"vw":220},{"c":221.2342,"h":221.2342,"l":221.2342,"n":11,"o":221.2342,"t":"2026-10-19T12:35:00Z","v":214,"vw":221.2342},{"c":221.5,"h":221.5,"l":221.5,"n":4,"o":221.5,"t":"2026-10-19T12:55:00Z","v":196,"vw":221.5},{"c":221.5,"h":222,"l":221.5,"n":11,"o":222,"t":"2026-10-19T13:10:00Z","v":459,"vw":221.655763},{"c":221,"h":221,"l":221,"n":2,"o":221,"t":"2026-10-19T13:15:00Z","v":177,"vw":221},{"c":219.1,"h":222,"l":219.075,"n":415,"o":220,"t":"2026-10-19T13:30:00Z","v":20269,"vw":220.821057},{"c":218,"h":220,"l":217.17,"n":235,"o":220,"t":"2026-10-19T13:35:00Z","v":13502,"vw":218.002582},{"c":217.795,"h":219.89,"l":217.365,"n":199,"o":217.725,"t":"2026-10-19T13:40:00Z","v":11279,"vw":218.399763},{"c":216.77,"h":217.64,"l":215.8191,"n":187,"o":217.32,"t":"2026-10-19T13:45:00Z","v":14242,"vw":217.094058},{"c":215.135,"h":217.4,"l":214.25,"n":144,"o":217.04,"t":"2026-10-19T13:50:00Z","v":7941,"vw":216.102862},{"c":213.94,"h":214.69,"l":212.977,"n":141,"o":214.3,"t":"2026-10-19T13:55:00Z","v":7527,"vw":213.667234},{"c":211.755,"h":215.5497,"l":211.755,"n":171,"o":215.5497,"t":"2026-10-19T14:00:00Z","v":9345,"vw":212.57085},{"c":213.1,"h":214.1,"l":212.03,"n":201,"o":212.45,"t":"2026-10-19T14:05:00Z","v":11247,"vw":212.940881},{"c":215.52,"h":215.58,"l":213.5,"n":223,"o":213.7,"t":"2026-10-19T14:10:00Z","v":16559,"vw":214.226306},{"c":216.465,"h":217.23,"l":215.5,"n":109,"o":216.35,"t":"2026-10-19T14:15:00Z","v":6541,"vw":216.545751},{"c":216.57,"h":217.1495,"l":216.2,"n":132,"o":217.1495,"t":"2026-10-19T14:20:00Z","v":5666,"vw":216.536591},{"c":216.14,"h":217.12,"l":216.14,"n":139,"o":216.97,"t":"2026-10-19T14:25:00Z","v":5345,"vw":216.744216},{"c":215.98,"h":216.7,"l":215.615,"n":204,"o":216.4,"t":"2026-10-19T14:30:00Z","v":19841,"vw":215.963018},{"c":216,"h":216.74,"l":216,"n":94,"o":216.15,"t":"2026-10-19T14:35:00Z","v":13561,"vw":216.482879},{"c":216.8239,"h":217.64,"l":216.8239,"n":133,"o":217.2079,"t":"2026-10-19T14:40:00Z","v":6795,"vw":217.267893},{"c":219.3449,"h":219.3449,"l":218.61,"n":30,"o":218.61,"t":"2026-10-19T14:45:00Z","v":744,"vw":219.015348},{"c":217.9,"h":218.39,"l":217.69,"n":110,"o":218.36,"t":"2026-10-19T14:50:00Z","v":7251,"vw":218.001111},{"c":217.59,"h":218.33,"l":217.59,"n":134,"o":218.05,"t":"2026-10-19T14:55:00Z","v":4281,"vw":217.805631},{"c":217.61,"h":217.61,"l":217,"n":140,"o":217.6,"t":"2026-10-19T15:00:00Z","v":4541,"vw":217.343939},{"c":218.96,"h":219,"l":217.825,"n":197,"o":217.825,"t":"2026-10-19T15:05:00Z","v":5504,"vw":218.316018},{"c":219.03,"h":219.03,"l":218.02,"n":151,"o":218.525,"t":"2026-10-19T15:10:00Z","v":4946,"vw":218.438438},{"c":219.155,"h":219.79,"l":218.53,"n":110,"o":219.1175,"t":"2026-10-19T15:15:00Z","v":2392,"vw":219.137472},{"c":219.53,"h":219.92,"l":219.36,"n":190,"o":219.8,"t":"2026-10-19T15:20:00Z","v":4940,"vw":219.613639},{"c":219.87,"h":219.87,"l":219.06,"n":156,"o":219.53,"t":"2026-10-19T15:25:00Z","v":6773,"vw":219.186709},{"c":219.89,"h":219.89,"l":219.36,"n":102,"o":219.45,"t":"2026-10-19T15:30:00Z","v":3268,"vw":219.651336},{"c":220.75,"h":220.99,"l":219.94,"n":119,"o":219.94,"t":"2026-10-19T15:35:00Z","v":3105,"vw":220.305782},{"c":221,"h":221,"l":220.435,"n":100,"o":220.95,"t":"2026-10-19T15:40:00Z","v":3078,"vw":220.758186},{"c":220.24,"h":221.67,"l":220.19,"n":379,"o":221.255,"t":"2026-10-19T15:45:00Z","v":18005,"vw":220.597838},{"c":219.72,"h":220.425,"l":219.72,"n":128,"o":220.425,"t":"2026-10-19T15:50:00Z","v":6819,"vw":220.081156},{"c":221.3299,"h":221.52,"l":219.53,"n":192,"o":219.68,"t":"2026-10-19T15:55:00Z","v":13537,"vw":220.634588},{"c":220,"h":220.81,"l":219.4491,"n":154,"o":220.36,"t":"2026-10-19T16:00:00Z","v":6484,"vw":219.865755},{"c":220.105,"h":220.42,"l":220.105,"n":61,"o":220.19,"t":"2026-10-19T16:05:00Z","v":1836,"vw":220.230454},{"c":219.98,"h":220.29,"l":219.95,"n":78,"o":220.29,"t":"2026-10-19T16:10:00Z","v":2019,"vw":220.106393},{"c":219.42,"h":220.29,"l":219.42,"n":99,"o":219.57,"t":"2026-10-19T16:15:00Z","v":2599,"vw":219.834444},{"c":219.35,"h":219.59,"l":219.1,"n":61,"o":219.58,"t":"2026-10-19T16:20:00Z","v":2115,"vw":219.324708},{"c":219.58,"h":219.58,"l":219.39,"n":33,"o":219.39,"t":"2026-10-19T16:25:00Z","v":655,"vw":219.458592},{"c":219.57,"h":219.57,"l":218.81,"n":140,"o":219.385,"t":"2026-10-19T16:30:00Z","v":4316,"vw":219.21475},{"c":219.255,"h":219.95,"l":219.19,"n":147,"o":219.57,"t":"2026-10-19T16:35:00Z","v":2988,"vw":219.565},{"c":218.7177,"h":219.06,"l":218.7177,"n":25,"o":219.06,"t":"2026-10-19T16:40:00Z","v":1121,"vw":218.825133},{"c":218.185,"h":218.72,"l":218.185,"n":131,"o":218.72,"t":"2026-10-19T16:45:00Z","v":4006,"vw":218.435296},{"c":216.82,"h":217.515,"l":216.82,"n":102,"o":217.41,"t":"2026-10-19T16:50:00Z","v":3111,"vw":217.288111},{"c":216.69,"h":217.22,"l":216.68,"n":123,"o":216.74,"t":"2026-10-19T16:55:00Z","v":4741,"vw":216.899772},{"c":216.4699,"h":217.42,"l":216.4699,"n":63,"o":216.85,"t":"2026-10-19T17:00:00Z","v":1528,"vw":216.850119},{"c":216.51,"h":217.13,"l":216.31,"n":142,"o":216.89,"t":"2026-10-19T17:05:00Z","v":4674,"vw":216.69952},{"c":217.2,"h":217.2,"l":216.64,"n":86,"o":216.64,"t":"2026-10-19T17:10:00Z","v":2284,"vw":216.900192},{"c":217.39,"h":217.41,"l":216.915,"n":78,"o":217.03,"t":"2026-10-19T17:15:00Z","v":1837,"vw":217.187155},{"c":216.865,"h":216.935,"l":216.865,"n":45,"o":216.935,"t":"2026-10-19T17:20:00Z","v":853,"vw":216.909},{"c":216.875,"h":217.16,"l":216.87,"n":63,"o":216.87,"t":"2026-10-19T17:25:00Z","v":1311,"vw":216.920833},{"c":216.865,"h":216.865,"l":216.47,"n":48,"o":216.5,"t":"2026-10-19T17:30:00Z","v":1088,"vw":216.756792},{"c":216.57,"h":216.87,"l":216.38,"n":107,"o":216.87,"t":"2026-10-19T17:35:00Z","v":3043,"vw":216.539167},{"c":215.955,"h":216.55,"l":215.8801,"n":173,"o":216.545,"t":"2026-10-19T17:40:00Z","v":6763,"vw":216.304278},{"c":215.14,"h":215.88,"l":215.135,"n":78,"o":215.88,"t":"2026-10-19T17:45:00Z","v":1727,"vw":215.437026},{"c":215.345,"h":215.345,"l":215.25,"n":45,"o":215.27,"t":"2026-10-19T17:50:00Z","v":1186,"vw":215.27625},{"c":215.525,"h":215.9,"l":215,"n":115,"o":215,"t":"2026-10-19T17:55:00Z","v":2843,"vw":215.583962},{"c":215.6625,"h":216.405,"l":215.05,"n":100,"o":216.08,"t":"2026-10-19T18:00:00Z","v":3193,"vw":215.629737},{"c":215.665,"h":215.665,"l":215.665,"n":14,"o":215.665,"t":"2026-10-19T18:05:00Z","v":264,"vw":215.665},{"c":215.52,"h":215.96,"l":215.22,"n":72,"o":215.39,"t":"2026-10-19T18:10:00Z","v":5871,"vw":215.596394},{"c":215.6,"h":215.9118,"l":215.0005,"n":42,"o":215.0005,"t":"2026-10-19T18:15:00Z","v":1313,"vw":215.481851},{"c":215.83,"h":216.1295,"l":215.6,"n":113,"o":215.6,"t":"2026-10-19T18:20:00Z","v":3347,"vw":215.977259},{"c":215,"h":216.34,"l":214.91,"n":172,"o":216.34,"t":"2026-10-19T18:25:00Z","v":5393,"vw":215.239242},{"c":215.15,"h":215.25,"l":215.12,"n":36,"o":215.22,"t":"2026-10-19T18:30:00Z","v":1224,"vw":215.211318},{"c":215.49,"h":215.53,"l":214.42,"n":150,"o":214.76,"t":"2026-10-19T18:35:00Z","v":8100,"vw":214.887181},{"c":216.07,"h":216.085,"l":215.33,"n":83,"o":215.41,"t":"2026-10-19T18:40:00Z","v":4034,"vw":215.906079},{"c":216.385,"h":216.41,"l":215.99,"n":72,"o":216.33,"t":"2026-10-19T18:45:00Z","v":1673,"vw":216.321486},{"c":215.58,"h":216.385,"l":215.58,"n":122,"o":216.385,"t":"2026-10-19T18:50:00Z","v":3255,"vw":216.126406},{"c":215.9,"h":215.935,"l":215.59,"n":69,"o":215.93,"t":"2026-10-19T18:55:00Z","v":1509,"vw":215.889629},{"c":215.925,"h":216.22,"l":215.52,"n":123,"o":216.22,"t":"2026-10-19T19:00:00Z","v":6180,"vw":215.924581},{"c":214.905,"h":215.82,"l":214.855,"n":138,"o":215.82,"t":"2026-10-19T19:05:00Z","v":4738,"vw":215.295392},{"c":215.07,"h":215.33,"l":214.915,"n":87,"o":214.915,"t":"2026-10-19T19:10:00Z","v":3738,"vw":215.047261},{"c":216.195,"h":216.195,"l":215,"n":100,"o":215.015,"t":"2026-10-19T19:15:00Z","v":6384,"vw":215.144655},{"c":217.19,"h":217.19,"l":216.23,"n":107,"o":216.39,"t":"2026-10-19T19:20:00Z","v":4090,"vw":216.493895},{"c":217.51,"h":217.74,"l":217.395,"n":105,"o":217.73,"t":"2026-10-19T19:25:00Z","v":3005,"vw":217.561726},{"c":217.5274,"h":217.82,"l":216.91,"n":179,"o":217.505,"t":"2026-10-19T19:30:00Z","v":12079,"vw":217.098023},{"c":218.12,"h":218.12,"l":217.04,"n":212,"o":217.0595,"t":"2026-10-19T19:35:00Z","v":9597,"vw":217.342101},{"c":218.46,"h":218.46,"l":217.06,"n":370,"o":217.95,"t":"2026-10-19T19:40:00Z","v":14247,"vw":217.577569},{"c":218.95,"h":218.95,"l":217.88,"n":220,"o":218.47,"t":"2026-10-19T19:45:00Z","v":8891,"vw":218.420402},{"c":218.085,"h":218.93,"l":216.84,"n":501,"o":218.75,"t":"2026-10-19T19:50:00Z","v":23056,"vw":218.404476},{"c":217.47,"h":218.11,"l":216.795,"n":864,"o":217.7,"t":"2026-10-19T19:55:00Z","v":48552,"vw":217.293944},{"c":217.24,"h":217.24,"l":217.24,"n":16,"o":217.24,"t":"2026-10-19T20:00:00Z","v":28515,"vw":217.24},{"c":216.51,"h":216.84,"l":216.51,"n":9,"o":216.84,"t":"2026-10-19T21:25:00Z","v":328,"vw":216.675},{"c":212.42,"h":212.42,"l":212.42,"n":2,"o":212.42,"t":"2026-10-20T11:30:00Z","v":254,"vw":212.42},{"c":211.17,"h":211.17,"l":211.17,"n":10,"o":211.17,"t":"2026-10-20T11:55:00Z","v":1018,"vw":211.17},{"c":210.3655,"h":210.3655,"l":210.3655,"n":1,"o":210.3655,"t":"2026-10-20T12:30:00Z","v":1000,"vw":210.3655},{"c":210,"h":210,"l":210,"n":10,"o":210,"t":"2026-10-20T13:25:00Z","v":227,"vw":210},{"c":209.35,"h":210.91,"l":208.09,"n":168,"o":208.4,"t":"2026-10-20T13:30:00Z","v":11523,"vw":209.175606},{"c":208,"h":210.115,"l":207.69,"n":236,"o":209.34,"t":"2026-10-20T13:35:00Z","v":11336,"vw":209.087566},{"c":206.5,"h":207.885,"l":206.5,"n":259,"o":207.39,"t":"2026-10-20T13:40:00Z","v":10694,"vw":207.345694},{"c":210,"h":210,"l":206.59,"n":252,"o":206.59,"t":"2026-10-20T13:45:00Z","v":9586,"vw":207.945316},{"c":210.345,"h":210.345,"l":209.415,"n":91,"o":209.5,"t":"2026-10-20T13:50:00Z","v":7769,"vw":210.183075},{"c":212,"h":212.42,"l":210.18,"n":205,"o":210.18,"t":"2026-10-20T13:55:00Z","v":5949,"vw":211.380615},{"c":212.17,"h":213.25,"l":211.4158,"n":110,"o":212.3,"t":"2026-10-20T14:00:00Z","v":4065,"vw":212.637823},{"c":213.595,"h":214.25,"l":211.775,"n":68,"o":211.775,"t":"2026-10-20T14:05:00Z","v":2391,"vw":213.648187},{"c":213.62,"h":213.675,"l":213.38,"n":90,"o":213.38,"t":"2026-10-20T14:10:00Z","v":2225,"vw":213.566682},{"c":214.7,"h":215.41,"l":214.31,"n":145,"o":214.42,"t":"2026-10-20T14:15:00Z","v":5410,"vw":214.719242},{"c":215.29,"h":215.315,"l":214.55,"n":56,"o":215.005,"t":"2026-10-20T14:20:00Z","v":2140,"vw":214.700466},{"c":217.17,"h":217.17,"l":215.13,"n":96,"o":215.13,"t":"2026-10-20T14:25:00Z","v":5262,"vw":216.156265},{"c":215.43,"h":217.54,"l":215.43,"n":670,"o":217.5,"t":"2026-10-20T14:30:00Z","v":6414,"vw":216.579388},{"c":216.085,"h":216.085,"l":215.45,"n":109,"o":215.505,"t":"2026-10-20T14:35:00Z","v":2495,"vw":215.665313},{"c":216.29,"h":216.29,"l":216.01,"n":54,"o":216.01,"t":"2026-10-20T14:40:00Z","v":667,"vw":216.15},{"c":216.32,"h":216.95,"l":216.05,"n":124,"o":216.72,"t":"2026-10-20T14:45:00Z","v":2343,"vw":216.454809},{"c":216.72,"h":216.72,"l":215.79,"n":37,"o":215.79,"t":"2026-10-20T14:50:00Z","v":997,"vw":216.088333},{"c":217.2,"h":217.2,"l":217.19,"n":24,"o":217.19,"t":"2026-10-20T14:55:00Z","v":540,"vw":217.195},{"c":217.505,"h":217.94,"l":217,"n":178,"o":217.295,"t":"2026-10-20T15:00:00Z","v":12155,"vw":217.377249},{"c":216.59,"h":217.9,"l":216.395,"n":143,"o":217.695,"t":"2026-10-20T15:05:00Z","v":6518,"vw":217.000303},{"c":214.145,"h":216.515,"l":214.145,"n":132,"o":216.515,"t":"2026-10-20T15:10:00Z","v":2331,"vw":215.867118},{"c":215.515,"h":215.515,"l":213.865,"n":45,"o":213.87,"t":"2026-10-20T15:15:00Z","v":1669,"vw":214.483129},{"c":215.66,"h":216,"l":215.6,"n":41,"o":216,"t":"2026-10-20T15:20:00Z","v":896,"vw":215.753333},{"c":216.2499,"h":216.2499,"l":215.0295,"n":20,"o":215.0295,"t":"2026-10-20T15:25:00Z","v":1029,"vw":215.203843},{"c":215.065,"h":215.485,"l":214.63,"n":79,"o":215.485,"t":"2026-10-20T15:30:00Z","v":2213,"vw":214.935775},{"c":214.4,"h":214.4,"l":214.3878,"n":37,"o":214.3878,"t":"2026-10-20T15:35:00Z","v":1256,"vw":214.389449},{"c":215.54,"h":216.025,"l":215.025,"n":96,"o":215.12,"t":"2026-10-20T15:40:00Z","v":3888,"vw":215.371799},{"c":214.78,"h":214.78,"l":214.78,"n":17,"o":214.78,"t":"2026-10-20T15:45:00Z","v":225,"vw":214.78},{"c":215.455,"h":215.455,"l":215.455,"n":8,"o":215.455,"t":"2026-10-20T15:50:00Z","v":165,"vw":215.455},{"c":216.415,"h":216.49,"l":216,"n":83,"o":216.19,"t":"2026-10-20T15:55:00Z","v":1553,"vw":216.286966},{"c":216.24,"h":216.24,"l":216.24,"n":9,"o":216.24,"t":"2026-10-20T16:00:00Z","v":254,"vw":216.24},{"c":216.32,"h":216.32,"l":216.17,"n":31,"o":216.17,"t":"2026-10-20T16:05:00Z","v":587,"vw":216.22},{"c":215.9948,"h":215.9948,"l":214.8273,"n":99,"o":215.8801,"t":"2026-10-20T16:10:00Z","v":4086,"vw":215.258235},{"c":214.8,"h":215.11,"l":214.8,"n":39,"o":215.11,"t":"2026-10-20T16:15:00Z","v":1167,"vw":214.844286},{"c":215.47,"h":215.47,"l":214.71,"n":88,"o":214.755,"t":"2026-10-20T16:20:00Z","v":3373,"vw":214.862381},{"c":216,"h":216,"l":215.435,"n":45,"o":215.435,"t":"2026-10-20T16:25:00Z","v":755,"vw":215.85875},{"c":216,"h":216,"l":215.65,"n":25,"o":215.65,"t":"2026-10-20T16:35:00Z","v":578,"vw":215.825},{"c":215.105,"h":215.835,"l":215.105,"n":99,"o":215.6,"t":"2026-10-20T16:40:00Z","v":1942,"vw":215.529375},{"c":215.76,"h":215.77,"l":215.205,"n":83,"o":215.205,"t":"2026-10-20T16:45:00Z","v":3326,"vw":215.562904},{"c":215.45,"h":215.87,"l":215.45,"n":127,"o":215.76,"t":"2026-10-20T16:50:00Z","v":1843,"vw":215.699384},{"c":215.49,"h":215.49,"l":215.49,"n":12,"o":215.49,"t":"2026-10-20T16:55:00Z","v":161,"vw":215.49},{"c":215.62,"h":215.62,"l":215.26,"n":84,"o":215.26,"t":"2026-10-20T17:00:00Z","v":3006,"vw":215.303922},{"c":215.665,"h":215.665,"l":215.54,"n":46,"o":215.54,"t":"2026-10-20T17:05:00Z","v":9584,"vw":215.6025},{"c":215.455,"h":215.75,"l":215.14,"n":78,"o":215.65,"t":"2026-10-20T17:10:00Z","v":1926,"vw":215.470972},{"c":215.895,"h":216.03,"l":215.575,"n":57,"o":216.03,"t":"2026-10-20T17:15:00Z","v":1799,"vw":215.863482},{"c":216.3025,"h":216.3025,"l":216.045,"n":13,"o":216.045,"t":"2026-10-20T17:20:00Z","v":268,"vw":216.17375},{"c":215.89,"h":215.945,"l":215.89,"n":83,"o":215.92,"t":"2026-10-20T17:25:00Z","v":2290,"vw":215.935875},{"c":215.945,"h":216.38,"l":215.885,"n":144,"o":215.99,"t":"2026-10-20T17:30:00Z","v":5385,"vw":216.215466},{"c":216.4,"h":216.4,"l":216.4,"n":22,"o":216.4,"t":"2026-10-20T17:35:00Z","v":220,"vw":216.4},{"c":216.57,"h":216.65,"l":216.26,"n":83,"o":216.26,"t":"2026-10-20T17:40:00Z","v":13779,"vw":216.316444},{"c":216.39,"h":216.72,"l":216.36,"n":164,"o":216.45,"t":"2026-10-20T17:45:00Z","v":3640,"vw":216.486223},{"c":216.96,"h":216.96,"l":216.78,"n":69,"o":216.78,"t":"2026-10-20T17:50:00Z","v":635,"vw":216.9075},{"c":216.99,"h":216.99,"l":216.99,"n":22,"o":216.99,"t":"2026-10-20T17:55:00Z","v":162,"vw":216.99},{"c":217.385,"h":217.72,"l":216.7,"n":244,"o":216.99,"t":"2026-10-20T18:00:00Z","v":8125,"vw":217.16155},{"c":217.5883,"h":217.5883,"l":217.19,"n":20,"o":217.19,"t":"2026-10-20T18:05:00Z","v":813,"vw":217.335912},{"c":217.31,"h":217.8575,"l":217.29,"n":108,"o":217.72,"t":"2026-10-20T18:10:00Z","v":2006,"vw":217.516964},{"c":216.3,"h":217.5,"l":216.3,"n":108,"o":217.05,"t":"2026-10-20T18:15:00Z","v":2871,"vw":217.151254},{"c":216.3,"h":216.7,"l":216.08,"n":92,"o":216.295,"t":"2026-10-20T18:20:00Z","v":2314,"vw":216.189286},{"c":216.48,"h":216.48,"l":216.135,"n":48,"o":216.14,"t":"2026-10-20T18:25:00Z","v":568,"vw":216.248269},{"c":216.07,"h":216.51,"l":215.955,"n":77,"o":216.51,"t":"2026-10-20T18:30:00Z","v":2037,"vw":216.1495},{"c":215.74,"h":215.86,"l":215.74,"n":43,"o":215.86,"t":"2026-10-20T18:35:00Z","v":743,"vw":215.832286},{"c":215.49,"h":215.945,"l":215.335,"n":78,"o":215.83,"t":"2026-10-20T18:40:00Z","v":1579,"vw":215.573687},{"c":214.8,"h":215.45,"l":214.8,"n":159,"o":215.235,"t":"2026-10-20T18:45:00Z","v":8641,"vw":215.139779},{"c":215,"h":215.2041,"l":214.4569,"n":42,"o":215.2041,"t":"2026-10-20T18:50:00Z","v":1493,"vw":214.928961},{"c":214.32,"h":214.55,"l":214.32,"n":44,"o":214.55,"t":"2026-10-20T18:55:00Z","v":1728,"vw":214.5075},{"c":214.8369,"h":215.155,"l":214.7,"n":80,"o":215.135,"t":"2026-10-20T19:00:00Z","v":1097,"vw":214.985002},{"c":215.2048,"h":215.2048,"l":214.7,"n":85,"o":214.7,"t":"2026-10-20T19:05:00Z","v":2589,"vw":214.992831},{"c":214.585,"h":214.805,"l":214.3345,"n":86,"o":214.765,"t":"2026-10-20T19:10:00Z","v":2400,"vw":214.683375},{"c":214.93,"h":214.93,"l":214.58,"n":65,"o":214.58,"t":"2026-10-20T19:15:00Z","v":3278,"vw":214.656015},{"c":214.56,"h":214.575,"l":214.41,"n":71,"o":214.49,"t":"2026-10-20T19:20:00Z","v":1595,"vw":214.49963},{"c":214.4,"h":215.14,"l":214.4,"n":77,"o":214.8,"t":"2026-10-20T19:25:00Z","v":1475,"vw":214.673648},{"c":214.7,"h":214.94,"l":214.58,"n":155,"o":214.6381,"t":"2026-10-20T19:30:00Z","v":4157,"vw":214.717075},{"c":213.935,"h":214.14,"l":213.67,"n":117,"o":214.14,"t":"2026-10-20T19:35:00Z","v":2570,"vw":213.934055},{"c":215.78,"h":215.78,"l":213.975,"n":259,"o":213.975,"t":"2026-10-20T19:40:00Z","v":10342,"vw":214.893463},{"c":215.21,"h":215.845,"l":214.7205,"n":200,"o":215.78,"t":"2026-10-20T19:45:00Z","v":6518,"vw":215.471443},{"c":214.675,"h":215.585,"l":214.55,"n":292,"o":214.84,"t":"2026-10-20T19:50:00Z","v":9819,"vw":215.113615},{"c":213.56,"h":215,"l":213.56,"n":790,"o":215,"t":"2026-10-20T19:55:00Z","v":26354,"vw":214.213985},{"c":213.7,"h":213.7,"l":213.7,"n":19,"o":213.7,"t":"2026-10-20T20:00:00Z","v":24271,"vw":213.7},{"c":216.5,"h":216.5,"l":216.5,"n":1,"o":216.5,"t":"2026-10-20T20:50:00Z","v":100,"vw":216.5},{"c":217.01,"h":217.01,"l":216.5,"n":4,"o":216.5,"t":"2026-10-20T20:55:00Z","v":450,"vw":216.645714},{"c":218.721,"h":218.721,"l":218.721,"n":1,"o":218.721,"t":"2026-10-20T21:15:00Z","v":100,"vw":218.721},{"c":219.88,"h":219.88,"l":219.71,"n":13,"o":219.71,"t":"2026-10-20T21:40:00Z","v":306,"vw":219.795},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-20T22:10:00Z","v":100,"vw":220},{"c":220.95,"h":220.95,"l":219.69,"n":4,"o":219.69,"t":"2026-10-20T22:20:00Z","v":312,"vw":220.515517},{"c":219.26,"h":219.26,"l":219.2,"n":3,"o":219.2,"t":"2026-10-20T22:35:00Z","v":795,"vw":219.207547},{"c":220.746,"h":220.746,"l":220.746,"n":1,"o":220.746,"t":"2026-10-20T22:45:00Z","v":200,"vw":220.746},{"c":219,"h":219,"l":219,"n":19,"o":219,"t":"2026-10-20T22:55:00Z","v":2110,"vw":219},{"c":219.2,"h":219.2,"l":219,"n":41,"o":219,"t":"2026-10-20T23:45:00Z","v":1698,"vw":219.013643},{"c":220,"h":220,"l":220,"n":11,"o":220,"t":"2026-10-21T08:00:00Z","v":197,"vw":220},{"c":217,"h":217,"l":217,"n":9,"o":217,"t":"2026-10-21T10:00:00Z","v":906,"vw":217},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-10-21T11:00:00Z","v":101,"vw":219},{"c":222,"h":222,"l":222,"n":5,"o":222,"t":"2026-10-21T11:30:00Z","v":488,"vw":222},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-21T12:15:00Z","v":100,"vw":219},{"c":219.29,"h":219.29,"l":219.29,"n":1,"o":219.29,"t":"2026-10-21T12:40:00Z","v":109,"vw":219.29},{"c":219,"h":219.3,"l":219,"n":9,"o":219.3,"t":"2026-10-21T12:45:00Z","v":489,"vw":219.107692},{"c":221.99,"h":221.99,"l":221.99,"n":1,"o":221.99,"t":"2026-10-21T13:20:00Z","v":125,"vw":221.99},{"c":220.22,"h":220.22,"l":220.22,"n":2,"o":220.22,"t":"2026-10-21T13:25:00Z","v":110,"vw":220.22},{"c":220.62,"h":221.25,"l":219.32,"n":147,"o":219.58,"t":"2026-10-21T13:30:00Z","v":9786,"vw":219.776835},{"c":218.535,"h":221.97,"l":218.16,"n":166,"o":220.62,"t":"2026-10-21T13:35:00Z","v":9688,"vw":220.046268},{"c":217.025,"h":218.685,"l":216.84,"n":115,"o":218.685,"t":"2026-10-21T13:40:00Z","v":2508,"vw":217.816815},{"c":217.52,"h":218.755,"l":216.51,"n":216,"o":216.75,"t":"2026-10-21T13:45:00Z","v":10244,"vw":217.441845},{"c":216.1044,"h":217.52,"l":216.035,"n":101,"o":217.51,"t":"2026-10-21T13:50:00Z","v":3142,"vw":216.87429},{"c":216.965,"h":217.42,"l":215.996,"n":204,"o":216.475,"t":"2026-10-21T13:55:00Z","v":4880,"vw":216.63364},{"c":218.27,"h":218.27,"l":216.69,"n":109,"o":216.96,"t":"2026-10-21T14:00:00Z","v":2762,"vw":217.224669},{"c":216.41,"h":217.54,"l":216.21,"n":112,"o":217.53,"t":"2026-10-21T14:05:00Z","v":2462,"vw":217.070784},{"c":216.83,"h":216.83,"l":216.005,"n":55,"o":216.07,"t":"2026-10-21T14:10:00Z","v":1148,"vw":216.228431},{"c":216.31,"h":217.78,"l":216.31,"n":56,"o":216.98,"t":"2026-10-21T14:15:00Z","v":2145,"vw":217.019211},{"c":217.545,"h":217.78,"l":216.31,"n":93,"o":216.31,"t":"2026-10-21T14:20:00Z","v":2199,"vw":217.1075},{"c":218.35,"h":218.35,"l":217.665,"n":85,"o":217.93,"t":"2026-10-21T14:25:00Z","v":3505,"vw":218.138394},{"c":219.855,"h":219.89,"l":217.97,"n":118,"o":218.34,"t":"2026-10-21T14:30:00Z","v":2673,"vw":219.187304},{"c":218.5,"h":219.845,"l":218.5,"n":276,"o":219.845,"t":"2026-10-21T14:35:00Z","v":9665,"vw":219.086742},{"c":219.37,"h":219.38,"l":218.455,"n":97,"o":218.455,"t":"2026-10-21T14:40:00Z","v":2061,"vw":218.986111},{"c":219.59,"h":219.59,"l":219.59,"n":11,"o":219.59,"t":"2026-10-21T14:45:00Z","v":200,"vw":219.59},{"c":219.46,"h":220.34,"l":219.46,"n":60,"o":220.34,"t":"2026-10-21T14:50:00Z","v":865,"vw":219.856967},{"c":220.89,"h":220.89,"l":219.335,"n":185,"o":219.335,"t":"2026-10-21T14:55:00Z","v":12103,"vw":219.557672},{"c":220.795,"h":221.58,"l":220.69,"n":290,"o":220.72,"t":"2026-10-21T15:00:00Z","v":12374,"vw":221.095362},{"c":222.169,"h":222.169,"l":220.855,"n":254,"o":221.16,"t":"2026-10-21T15:05:00Z","v":12485,"vw":221.478769},{"c":222.47,"h":222.95,"l":221.9,"n":217,"o":222.17,"t":"2026-10-21T15:10:00Z","v":10597,"vw":222.508928},{"c":222.21,"h":222.895,"l":221.86,"n":125,"o":222.59,"t":"2026-10-21T15:15:00Z","v":6019,"vw":222.386751},{"c":221.75,"h":222.26,"l":221.51,"n":185,"o":221.82,"t":"2026-10-21T15:20:00Z","v":4541,"vw":221.885532},{"c":221.93,"h":222.5899,"l":221.39,"n":201,"o":221.725,"t":"2026-10-21T15:25:00Z","v":6152,"vw":221.831379},{"c":222.09,"h":222.39,"l":222.09,"n":119,"o":222.33,"t":"2026-10-21T15:30:00Z","v":3807,"vw":222.239515},{"c":223.56,"h":223.57,"l":222.27,"n":163,"o":222.27,"t":"2026-10-21T15:35:00Z","v":6137,"vw":222.985024},{"c":223.325,"h":223.3699,"l":222.715,"n":103,"o":223.08,"t":"2026-10-21T15:40:00Z","v":3145,"vw":223.188843},{"c":223.575,"h":224.0512,"l":223.325,"n":77,"o":223.325,"t":"2026-10-21T15:45:00Z","v":1282,"vw":223.801221},{"c":223.07,"h":224.12,"l":222.86,"n":105,"o":223.715,"t":"2026-10-21T15:50:00Z","v":5270,"vw":223.465828},{"c":223.205,"h":223.72,"l":223.032,"n":104,"o":223.032,"t":"2026-10-21T15:55:00Z","v":5128,"vw":223.266481},{"c":223.41,"h":223.615,"l":223,"n":82,"o":223.615,"t":"2026-10-21T16:00:00Z","v":8721,"vw":223.417574},{"c":223.195,"h":223.58,"l":223.18,"n":93,"o":223.49,"t":"2026-10-21T16:05:00Z","v":2717,"vw":223.343524},{"c":222.505,"h":223.19,"l":222.33,"n":96,"o":222.87,"t":"2026-10-21T16:10:00Z","v":3713,"vw":222.763725},{"c":222.35,"h":222.9395,"l":222.35,"n":63,"o":222.5,"t":"2026-10-21T16:15:00Z","v":2312,"vw":222.632054},{"c":221.595,"h":222.59,"l":221.595,"n":125,"o":222.59,"t":"2026-10-21T16:20:00Z","v":2670,"vw":222.222355},{"c":221.46,"h":221.59,"l":221.46,"n":32,"o":221.59,"t":"2026-10-21T16:25:00Z","v":638,"vw":221.53901},{"c":221.45,"h":221.46,"l":221.45,"n":16,"o":221.46,"t":"2026-10-21T16:30:00Z","v":348,"vw":221.453333},{"c":222.25,"h":222.25,"l":220.2501,"n":115,"o":220.715,"t":"2026-10-21T16:35:00Z","v":4039,"vw":221.171463},{"c":222.25,"h":222.88,"l":221.725,"n":83,"o":222.59,"t":"2026-10-21T16:40:00Z","v":4427,"vw":222.305796},{"c":222.25,"h":222.25,"l":221.51,"n":58,"o":222.22,"t":"2026-10-21T16:45:00Z","v":5662,"vw":221.746773},{"c":222.21,"h":222.8,"l":222.105,"n":71,"o":222.49,"t":"2026-10-21T16:50:00Z","v":3973,"vw":222.4625},{"c":221.995,"h":222.105,"l":221.995,"n":44,"o":222,"t":"2026-10-21T16:55:00Z","v":1534,"vw":222.014286},{"c":221.825,"h":221.825,"l":221.825,"n":18,"o":221.825,"t":"2026-10-21T17:00:00Z","v":293,"vw":221.825},{"c":222.38,"h":222.38,"l":222.38,"n":14,"o":222.38,"t":"2026-10-21T17:05:00Z","v":170,"vw":222.38},{"c":222.37,"h":222.41,"l":221.85,"n":58,"o":222.3,"t":"2026-10-21T17:10:00Z","v":3314,"vw":221.915979},{"c":222.42,"h":222.43,"l":221.98,"n":30,"o":222.39,"t":"2026-10-21T17:15:00Z","v":1264,"vw":222.263023},{"c":223.49,"h":223.608,"l":222.73,"n":108,"o":222.73,"t":"2026-10-21T17:20:00Z","v":4262,"vw":222.95512},{"c":224.035,"h":224.88,"l":223.2,"n":259,"o":223.4,"t":"2026-10-21T17:25:00Z","v":13483,"vw":223.678083},{"c":223.715,"h":224.74,"l":223.17,"n":308,"o":224.55,"t":"2026-10-21T17:30:00Z","v":20065,"vw":223.854868},{"c":223,"h":224.13,"l":222.83,"n":165,"o":223.785,"t":"2026-10-21T17:35:00Z","v":5690,"vw":223.32706},{"c":222.385,"h":222.91,"l":222.385,"n":31,"o":222.46,"t":"2026-10-21T17:40:00Z","v":3203,"vw":222.416071},{"c":221.02,"h":222.37,"l":221.02,"n":99,"o":222.37,"t":"2026-10-21T17:45:00Z","v":3379,"vw":222.057564},{"c":221.65,"h":221.65,"l":221.65,"n":11,"o":221.65,"t":"2026-10-21T17:50:00Z","v":145,"vw":221.65},{"c":221.49,"h":221.9399,"l":221.0401,"n":136,"o":221.275,"t":"2026-10-21T18:00:00Z","v":7272,"vw":221.486196},{"c":221.97,"h":222.03,"l":221.316,"n":114,"o":221.92,"t":"2026-10-21T18:05:00Z","v":4702,"vw":221.89978},{"c":222,"h":222.22,"l":221.505,"n":82,"o":221.51,"t":"2026-10-21T18:10:00Z","v":3034,"vw":221.891579},{"c":223,"h":223,"l":222.31,"n":84,"o":222.53,"t":"2026-10-21T18:15:00Z","v":3415,"vw":222.473698},{"c":222.16,"h":222.935,"l":221.7294,"n":66,"o":222.506,"t":"2026-10-21T18:20:00Z","v":3077,"vw":222.293118},{"c":221.935,"h":221.935,"l":221.92,"n":31,"o":221.92,"t":"2026-10-21T18:25:00Z","v":1268,"vw":221.923},{"c":222.11,"h":222.18,"l":221.9,"n":81,"o":221.93,"t":"2026-10-21T18:30:00Z","v":3795,"vw":222.067542},{"c":222.16,"h":222.9,"l":222.16,"n":93,"o":222.37,"t":"2026-10-21T18:35:00Z","v":2766,"vw":222.674286},{"c":222.1,"h":222.505,"l":222.1,"n":77,"o":222.13,"t":"2026-10-21T18:40:00Z","v":1554,"vw":222.155625},{"c":221.695,"h":222.7299,"l":221.4624,"n":37,"o":222.7299,"t":"2026-10-21T18:45:00Z","v":1068,"vw":222.138647},{"c":221.97,"h":221.97,"l":220.69,"n":121,"o":220.69,"t":"2026-10-21T18:50:00Z","v":2440,"vw":221.284886},{"c":220.3,"h":222,"l":220.3,"n":148,"o":222,"t":"2026-10-21T18:55:00Z","v":5615,"vw":220.95284},{"c":220.01,"h":220.94,"l":220.01,"n":35,"o":220.82,"t":"2026-10-21T19:00:00Z","v":687,"vw":220.495914},{"c":220.98,"h":221.32,"l":220.46,"n":191,"o":220.835,"t":"2026-10-21T19:05:00Z","v":6518,"vw":220.730782},{"c":221.78,"h":221.78,"l":220.89,"n":147,"o":221.14,"t":"2026-10-21T19:10:00Z","v":5237,"vw":221.181408},{"c":222.79,"h":222.85,"l":221.84,"n":112,"o":221.84,"t":"2026-10-21T19:15:00Z","v":9074,"vw":222.399423},{"c":222.4,"h":222.95,"l":222.25,"n":170,"o":222.83,"t":"2026-10-21T19:20:00Z","v":9538,"vw":222.668714},{"c":223.1006,"h":223.405,"l":222.57,"n":229,"o":222.79,"t":"2026-10-21T19:25:00Z","v":7826,"vw":222.97439},{"c":222.69,"h":223.48,"l":222.69,"n":243,"o":223.48,"t":"2026-10-21T19:30:00Z","v":11612,"vw":222.994746},{"c":222.59,"h":223.08,"l":222.22,"n":247,"o":222.34,"t":"2026-10-21T19:35:00Z","v":14969,"vw":222.467334},{"c":222.93,"h":222.94,"l":222.515,"n":160,"o":222.91,"t":"2026-10-21T19:40:00Z","v":5181,"vw":222.744145},{"c":222.53,"h":223.07,"l":222.33,"n":307,"o":223.05,"t":"2026-10-21T19:45:00Z","v":10472,"vw":222.820312},{"c":222.04,"h":222.5,"l":221.505,"n":213,"o":222.5,"t":"2026-10-21T19:50:00Z","v":8877,"vw":221.962005},{"c":222.68,"h":222.68,"l":221.635,"n":1232,"o":222.02,"t":"2026-10-21T19:55:00Z","v":61546,"vw":222.131662},{"c":222.3,"h":222.3,"l":222.3,"n":33,"o":222.3,"t":"2026-10-21T20:00:00Z","v":24949,"vw":222.3},{"c":223.9956,"h":223.9956,"l":223.9956,"n":1,"o":223.9956,"t":"2026-10-21T20:15:00Z","v":1339,"vw":223.9956},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-21T21:45:00Z","v":123,"vw":222},{"c":215,"h":215,"l":215,"n":13,"o":215,"t":"2026-10-22T08:00:00Z","v":521,"vw":215},{"c":211,"h":211,"l":211,"n":27,"o":211,"t":"2026-10-22T10:50:00Z","v":193,"vw":211},{"c":212.5,"h":212.5,"l":212.5,"n":10,"o":212.5,"t":"2026-10-22T11:35:00Z","v":530,"vw":212.5},{"c":212.71,"h":212.71,"l":212.71,"n":4,"o":212.71,"t":"2026-10-22T11:40:00Z","v":496,"vw":212.71},{"c":212.69,"h":213,"l":212.69,"n":14,"o":213,"t":"2026-10-22T12:45:00Z","v":912,"vw":212.810973},{"c":212.21,"h":213.3,"l":212.11,"n":4,"o":212.11,"t":"2026-10-22T12:50:00Z","v":700,"vw":212.634286},{"c":212.2,"h":212.2,"l":212.2,"n":3,"o":212.2,"t":"2026-10-22T13:05:00Z","v":299,"vw":212.2},{"c":211,"h":211,"l":211,"n":2,"o":211,"t":"2026-10-22T13:10:00Z","v":312,"vw":211},{"c":208,"h":211.95,"l":206.69,"n":329,"o":211.95,"t":"2026-10-22T13:30:00Z","v":14460,"vw":209.415074},{"c":209.44,"h":209.44,"l":207.28,"n":269,"o":209.1309,"t":"2026-10-22T13:35:00Z","v":9308,"vw":208.862051},{"c":209.87,"h":209.87,"l":208.22,"n":449,"o":209.19,"t":"2026-10-22T13:40:00Z","v":21399,"vw":208.757767},{"c":208.67,"h":209.87,"l":208.03,"n":194,"o":209.87,"t":"2026-10-22T13:45:00Z","v":7838,"vw":208.741187},{"c":208.33,"h":208.92,"l":207.0202,"n":262,"o":208.44,"t":"2026-10-22T13:50:00Z","v":9520,"vw":207.998103},{"c":208.6676,"h":209.46,"l":208.38,"n":178,"o":209.15,"t":"2026-10-22T13:55:00Z","v":10520,"vw":208.760407},{"c":207.31,"h":209.7099,"l":207.31,"n":185,"o":209.27,"t":"2026-10-22T14:00:00Z","v":7095,"vw":209.05738},{"c":205.515,"h":208.39,"l":205.08,"n":329,"o":208.39,"t":"2026-10-22T14:05:00Z","v":11376,"vw":206.162971},{"c":204.3,"h":205.78,"l":203.84,"n":608,"o":205.04,"t":"2026-10-22T14:10:00Z","v":25430,"vw":204.903728},{"c":204.27,"h":205.06,"l":203,"n":372,"o":203.6,"t":"2026-10-22T14:15:00Z","v":13066,"vw":203.876959},{"c":202.45,"h":203.89,"l":202.45,"n":388,"o":203.89,"t":"2026-10-22T14:20:00Z","v":22244,"vw":203.050411},{"c":202.3,"h":202.52,"l":201.08,"n":412,"o":202.52,"t":"2026-10-22T14:25:00Z","v":26055,"vw":201.95202},{"c":201.875,"h":202.295,"l":201.15,"n":310,"o":202.295,"t":"2026-10-22T14:30:00Z","v":23341,"vw":201.562527},{"c":201.52,"h":201.88,"l":201.12,"n":242,"o":201.88,"t":"2026-10-22T14:35:00Z","v":13690,"vw":201.334964},{"c":202.125,"h":202.9154,"l":201.89,"n":407,"o":201.9372,"t":"2026-10-22T14:40:00Z","v":9706,"vw":202.26784},{"c":200.25,"h":201.85,"l":200.25,"n":437,"o":201.65,"t":"2026-10-22T14:45:00Z","v":12386,"vw":201.053467},{"c":200.865,"h":201.25,"l":200.5,"n":153,"o":200.86,"t":"2026-10-22T14:50:00Z","v":6873,"vw":200.89469},{"c":200.64,"h":200.775,"l":200.34,"n":173,"o":200.5,"t":"2026-10-22T14:55:00Z","v":4326,"vw":200.617909},{"c":199.9262,"h":200.875,"l":199.5001,"n":488,"o":200.875,"t":"2026-10-22T15:00:00Z","v":14874,"vw":200.055482},{"c":199.1105,"h":199.82,"l":198.03,"n":242,"o":199.82,"t":"2026-10-22T15:05:00Z","v":6389,"vw":199.175541},{"c":197.8,"h":198.955,"l":197.565,"n":460,"o":198.955,"t":"2026-10-22T15:10:00Z","v":20316,"vw":198.145085},{"c":198.51,"h":199.27,"l":197.345,"n":270,"o":197.345,"t":"2026-10-22T15:15:00Z","v":11373,"vw":198.376969},{"c":198.885,"h":199.46,"l":198.82,"n":190,"o":199.0228,"t":"2026-10-22T15:20:00Z","v":8788,"vw":199.347114},{"c":197.255,"h":198.9699,"l":197.255,"n":194,"o":198.89,"t":"2026-10-22T15:25:00Z","v":6208,"vw":198.309472},{"c":196.415,"h":197.25,"l":196.0092,"n":195,"o":197.25,"t":"2026-10-22T15:30:00Z","v":5893,"vw":196.574636},{"c":196.45,"h":197.265,"l":196.44,"n":209,"o":196.69,"t":"2026-10-22T15:35:00Z","v":7530,"vw":196.698704},{"c":196.5728,"h":198.21,"l":195.16,"n":310,"o":196.28,"t":"2026-10-22T15:40:00Z","v":9383,"vw":196.093409},{"c":197.06,"h":197.45,"l":196.34,"n":217,"o":196.505,"t":"2026-10-22T15:45:00Z","v":8358,"vw":196.72104},{"c":197.21,"h":198.3499,"l":197.06,"n":162,"o":197.06,"t":"2026-10-22T15:50:00Z","v":5641,"vw":197.816533},{"c":196.37,"h":197.69,"l":196.37,"n":215,"o":197.24,"t":"2026-10-22T15:55:00Z","v":9067,"vw":197.16142},{"c":196.12,"h":197.35,"l":195.72,"n":417,"o":196.86,"t":"2026-10-22T16:00:00Z","v":19600,"vw":196.50701},{"c":195.13,"h":195.965,"l":195.02,"n":278,"o":195.965,"t":"2026-10-22T16:05:00Z","v":11840,"vw":195.378971},{"c":194.965,"h":195.6,"l":194.45,"n":389,"o":195.08,"t":"2026-10-22T16:10:00Z","v":11942,"vw":194.975427},{"c":194.72,"h":195.32,"l":194.42,"n":258,"o":194.94,"t":"2026-10-22T16:15:00Z","v":9606,"vw":194.951192},{"c":194.455,"h":195.035,"l":194.1001,"n":311,"o":194.975,"t":"2026-10-22T16:20:00Z","v":12652,"vw":194.527549},{"c":193.49,"h":195.03,"l":193.49,"n":249,"o":194.75,"t":"2026-10-22T16:25:00Z","v":10638,"vw":194.328241},{"c":193,"h":193.47,"l":192.63,"n":224,"o":193.47,"t":"2026-10-22T16:30:00Z","v":8038,"vw":193.073073},{"c":192.45,"h":193.34,"l":192.08,"n":257,"o":193,"t":"2026-10-22T16:35:00Z","v":10482,"vw":192.836359},{"c":192.755,"h":193.245,"l":192.49,"n":385,"o":192.65,"t":"2026-10-22T16:40:00Z","v":25905,"vw":192.799129},{"c":190.51,"h":192.655,"l":190.51,"n":380,"o":192.655,"t":"2026-10-22T16:45:00Z","v":14636,"vw":191.739979},{"c":189.915,"h":190.78,"l":189.0001,"n":461,"o":190.645,"t":"2026-10-22T16:50:00Z","v":19790,"vw":190.08962},{"c":189.97,"h":190.39,"l":189.775,"n":279,"o":190,"t":"2026-10-22T16:55:00Z","v":8273,"vw":189.990974},{"c":188.885,"h":190.175,"l":188.41,"n":484,"o":189.81,"t":"2026-10-22T17:00:00Z","v":16150,"vw":189.095107},{"c":189.85,"h":190.4199,"l":188.78,"n":401,"o":189.11,"t":"2026-10-22T17:05:00Z","v":22574,"vw":189.439406},{"c":189.045,"h":190.42,"l":188.54,"n":294,"o":189.84,"t":"2026-10-22T17:10:00Z","v":21353,"vw":189.237015},{"c":189.55,"h":190.04,"l":188.66,"n":494,"o":189.355,"t":"2026-10-22T17:15:00Z","v":32012,"vw":189.350546},{"c":188.01,"h":189.8,"l":188,"n":457,"o":189.455,"t":"2026-10-22T17:20:00Z","v":35101,"vw":189.053602},{"c":187.255,"h":188.12,"l":186.64,"n":419,"o":187.8001,"t":"2026-10-22T17:25:00Z","v":17271,"vw":187.419355},{"c":186.79,"h":187.74,"l":186.15,"n":325,"o":187.22,"t":"2026-10-22T17:30:00Z","v":14518,"vw":187.076647},{"c":187.47,"h":188.6799,"l":187.15,"n":418,"o":187.46,"t":"2026-10-22T17:35:00Z","v":23096,"vw":187.710965},{"c":186.23,"h":188.0539,"l":186.17,"n":412,"o":187.4,"t":"2026-10-22T17:40:00Z","v":24303,"vw":186.781137},{"c":185.68,"h":186.75,"l":185.68,"n":352,"o":186.75,"t":"2026-10-22T17:45:00Z","v":18186,"vw":186.258192},{"c":184.82,"h":186.115,"l":184.82,"n":449,"o":185.86,"t":"2026-10-22T17:50:00Z","v":20960,"vw":185.298343},{"c":184.42,"h":185.3725,"l":183.33,"n":582,"o":185.14,"t":"2026-10-22T17:55:00Z","v":38371,"vw":184.515682},{"c":186.31,"h":186.445,"l":184.46,"n":464,"o":184.575,"t":"2026-10-22T18:00:00Z","v":34472,"vw":185.417217},{"c":185.4701,"h":186.09,"l":185.4601,"n":248,"o":185.82,"t":"2026-10-22T18:05:00Z","v":9070,"vw":185.703908},{"c":185.89,"h":186.84,"l":185.395,"n":284,"o":186.11,"t":"2026-10-22T18:10:00Z","v":15610,"vw":185.686239},{"c":188.65,"h":188.65,"l":185.5201,"n":237,"o":186.355,"t":"2026-10-22T18:15:00Z","v":15692,"vw":186.695108},{"c":189.25,"h":192.9081,"l":186.6501,"n":523,"o":187.645,"t":"2026-10-22T18:20:00Z","v":40258,"vw":189.981469},{"c":188.19,"h":189.28,"l":187.9401,"n":217,"o":189.28,"t":"2026-10-22T18:25:00Z","v":10695,"vw":188.576981},{"c":188.485,"h":189.34,"l":187.69,"n":322,"o":188.25,"t":"2026-10-22T18:30:00Z","v":14874,"vw":188.297567},{"c":187.73,"h":188.595,"l":187.4501,"n":185,"o":188.14,"t":"2026-10-22T18:35:00Z","v":9449,"vw":187.831769},{"c":187.3355,"h":187.6,"l":186.9801,"n":249,"o":187.45,"t":"2026-10-22T18:40:00Z","v":9970,"vw":187.331813},{"c":187.575,"h":187.885,"l":186.935,"n":294,"o":187.64,"t":"2026-10-22T18:45:00Z","v":13786,"vw":187.314807},{"c":187.5,"h":187.6,"l":186.8001,"n":217,"o":187.1301,"t":"2026-10-22T18:50:00Z","v":10466,"vw":187.243541},{"c":186.71,"h":187.82,"l":186.71,"n":236,"o":187.385,"t":"2026-10-22T18:55:00Z","v":8509,"vw":187.429062},{"c":185.3401,"h":186.5,"l":184.42,"n":496,"o":186.5,"t":"2026-10-22T19:00:00Z","v":36773,"vw":185.044221},{"c":184.8501,"h":185.65,"l":184.8401,"n":357,"o":185.465,"t":"2026-10-22T19:05:00Z","v":17163,"vw":185.293487},{"c":186.42,"h":186.42,"l":184.84,"n":309,"o":184.94,"t":"2026-10-22T19:10:00Z","v":13984,"vw":185.512245},{"c":188.19,"h":188.19,"l":185.9401,"n":453,"o":186.13,"t":"2026-10-22T19:15:00Z","v":27651,"vw":186.559733},{"c":189.42,"h":189.42,"l":187.8801,"n":557,"o":188,"t":"2026-10-22T19:20:00Z","v":29077,"vw":188.88573},{"c":188.71,"h":188.935,"l":188.14,"n":238,"o":188.935,"t":"2026-10-22T19:25:00Z","v":10483,"vw":188.448177},{"c":187.12,"h":189.45,"l":187.12,"n":308,"o":188.2601,"t":"2026-10-22T19:30:00Z","v":96012,"vw":188.373026},{"c":186.49,"h":187.75,"l":186.42,"n":338,"o":187.05,"t":"2026-10-22T19:35:00Z","v":22771,"vw":187.307608},{"c":186,"h":186.495,"l":185.7901,"n":551,"o":186.48,"t":"2026-10-22T19:40:00Z","v":29613,"vw":186.130257},{"c":186.79,"h":186.79,"l":185.53,"n":548,"o":185.925,"t":"2026-10-22T19:45:00Z","v":48935,"vw":186.083771},{"c":189.485,"h":189.66,"l":187.19,"n":815,"o":187.19,"t":"2026-10-22T19:50:00Z","v":45801,"vw":188.832241},{"c":187.96,"h":189.515,"l":187.16,"n":2675,"o":189.485,"t":"2026-10-22T19:55:00Z","v":135083,"vw":187.848445},{"c":187.96,"h":187.96,"l":187.96,"n":23,"o":187.96,"t":"2026-10-22T20:00:00Z","v":79495,"vw":187.96},{"c":187.2,"h":187.21,"l":187.2,"n":32,"o":187.21,"t":"2026-10-22T20:25:00Z","v":434,"vw":187.202857},{"c":187.3,"h":187.3,"l":187.29,"n":28,"o":187.29,"t":"2026-10-22T20:30:00Z","v":1157,"vw":187.298051},{"c":187,"h":187.29,"l":187,"n":5,"o":187.29,"t":"2026-10-22T20:35:00Z","v":424,"vw":187.145},{"c":187,"h":187,"l":187,"n":3,"o":187,"t":"2026-10-22T20:40:00Z","v":554,"vw":187},{"c":185.2,"h":185.2,"l":185.2,"n":1,"o":185.2,"t":"2026-10-22T20:50:00Z","v":100,"vw":185.2},{"c":185.27,"h":185.27,"l":185.27,"n":5,"o":185.27,"t":"2026-10-22T21:00:00Z","v":204,"vw":185.27},{"c":188.97,"h":188.97,"l":188.97,"n":2,"o":188.97,"t":"2026-10-22T21:20:00Z","v":101,"vw":188.97},{"c":187.4967,"h":187.4967,"l":187.4967,"n":1,"o":187.4967,"t":"2026-10-22T22:20:00Z","v":100,"vw":187.4967},{"c":183.9109,"h":183.9109,"l":183.9109,"n":2,"o":183.9109,"t":"2026-10-22T23:40:00Z","v":103,"vw":183.9109}],"history":[{"c":57.15,"h":57.3825,"l":55.71,"n":3271,"o":55.9,"t":"2024-10-21T04:00:00Z","v":209698,"vw":56.863017},{"c":57,"h":57.22,"l":56.37,"n":2945,"o":57.06,"t":"2024-10-22T04:00:00Z","v":136442,"vw":56.90146},{"c":55.76,"h":57.13,"l":55.56,"n":3447,"o":56.59,"t":"2024-10-23T04:00:00Z","v":134535,"vw":56.043615},{"c":56.24,"h":56.44,"l":55.79,"n":2549,"o":56.14,"t":"2024-10-24T04:00:00Z","v":87926,"vw":56.16541},{"c":56.06,"h":57.41,"l":56,"n":5081,"o":56.94,"t":"2024-10-25T04:00:00Z","v":187213,"vw":56.68107},{"c":56.7,"h":57.65,"l":55.66,"n":5351,"o":55.9,"t":"2024-10-28T04:00:00Z","v":233009,"vw":56.963609},{"c":57.83,"h":58,"l":56.3,"n":5131,"o":56.42,"t":"2024-10-29T04:00:00Z","v":241008,"vw":57.426757},{"c":56.01,"h":57.25,"l":55.98,"n":4980,"o":56.82,"t":"2024-10-30T04:00:00Z","v":231355,"vw":56.306205},{"c":53.81,"h":56.5599,"l":52.43,"n":13198,"o":55.3,"t":"2024-10-31T04:00:00Z","v":677642,"vw":53.849958},{"c":52.78,"h":54.06,"l":52.15,"n":5390,"o":53.51,"t":"2024-11-01T04:00:00Z","v":242587,"vw":52.808304},{"c":52.29,"h":53.26,"l":51.92,"n":4230,"o":52.76,"t":"2024-11-04T05:00:00Z","v":161545,"vw":52.479942},{"c":53.94,"h":54.68,"l":52.01,"n":5316,"o":52.09,"t":"2024-11-05T05:00:00Z","v":226182,"vw":53.767713},{"c":55.33,"h":55.875,"l":53.51,"n":5520,"o":53.78,"t":"2024-11-06T05:00:00Z","v":288085,"vw":54.927053},{"c":56.09,"h":56.77,"l":55.355,"n":4198,"o":55.95,"t":"2024-11-07T05:00:00Z","v":228107,"vw":56.040028},{"c":54.12,"h":55.94,"l":53.93,"n":3908,"o":55.71,"t":"2024-11-08T05:00:00Z","v":229854,"vw":54.410577},{"c":51.74,"h":54.22,"l":51,"n":8406,"o":54.22,"t":"2024-11-11T05:00:00Z","v":388109,"vw":51.965291},{"c":51.13,"h":52.06,"l":50.5,"n":3507,"o":51.73,"t":"2024-11-12T05:00:00Z","v":176328,"vw":51.22055},{"c":52.59,"h":53.4,"l":51.31,"n":5747,"o":51.31,"t":"2024-11-13T05:00:00Z","v":301200,"vw":52.627625},{"c":54.02,"h":54.16,"l":52.295,"n":6140,"o":52.6,"t":"2024-11-14T05:00:00Z","v":351112,"vw":53.053818},{"c":51.2,"h":53.88,"l":51.03,"n":7300,"o":53.88,"t":"2024-11-15T05:00:00Z","v":329108,"vw":52.027507},{"c":52.8,"h":53,"l":51,"n":5295,"o":51.31,"t":"2024-11-18T05:00:00Z","v":542091,"vw":52.482881},{"c":53.56,"h":54.34,"l":52.255,"n":6848,"o":52.8,"t":"2024-11-19T05:00:00Z","v":438041,"vw":53.709026},{"c":53.07,"h":54.12,"l":52.4625,"n":5454,"o":53.63,"t":"2024-11-20T05:00:00Z","v":298933,"vw":53.078171},{"c":54.8,"h":55.2,"l":53.175,"n":7413,"o":53.79,"t":"2024-11-21T05:00:00Z","v":448484,"vw":54.545136},{"c":54.93,"h":55.57,"l":54.16,"n":5460,"o":54.16,"t":"2024-11-22T05:00:00Z","v":278815,"vw":54.935764},{"c":55.81,"h":56.7,"l":55.02,"n":7343,"o":55.02,"t":"2024-11-25T05:00:00Z","v":405398,"vw":56.007948},{"c":53.41,"h":56.35,"l":52.82,"n":7830,"o":56.2,"t":"2024-11-26T05:00:00Z","v":573904,"vw":53.324625},{"c":52.43,"h":53.42,"l":51.65,"n":5030,"o":52.3,"t":"2024-11-27T05:00:00Z","v":344764,"vw":52.267631},{"c":53.07,"h":53.355,"l":51.78,"n":3745,"o":52.66,"t":"2024-11-29T05:00:00Z","v":218814,"vw":52.834674},{"c":53.95,"h":54.31,"l":53.31,"n":5876,"o":53.31,"t":"2024-12-02T05:00:00Z","v":233104,"vw":53.949294},{"c":57.16,"h":57.51,"l":53.322,"n":10552,"o":53.92,"t":"2024-12-03T05:00:00Z","v":527993,"vw":56.417275},{"c":56.2,"h":57.94,"l":55.73,"n":6831,"o":57.94,"t":"2024-12-04T05:00:00Z","v":386870,"vw":56.290045},{"c":56.2,"h":56.61,"l":55.56,"n":5408,"o":56,"t":"2024-12-05T05:00:00Z","v":262361,"vw":56.146045},{"c":56.98,"h":57.32,"l":55.82,"n":4801,"o":56.25,"t":"2024-12-06T05:00:00Z","v":210240,"vw":56.685068},{"c":57.03,"h":57.3175,"l":56.51,"n":5584,"o":56.98,"t":"2024-12-09T05:00:00Z","v":203194,"vw":56.991465},{"c":56.12,"h":57.47,"l":55.76,"n":4694,"o":57,"t":"2024-12-10T05:00:00Z","v":308674,"vw":56.430344},{"c":56.15,"h":57.44,"l":55.67,"n":5648,"o":56.69,"t":"2024-12-11T05:00:00Z","v":357697,"vw":56.466715},{"c":56.27,"h":57.38,"l":55.62,"n":3782,"o":56.2,"t":"2024-12-12T05:00:00Z","v":171581,"vw":56.689276},{"c":59.32,"h":59.6,"l":56.32,"n":6928,"o":56.99,"t":"2024-12-13T05:00:00Z","v":316070,"vw":58.583757},{"c":60.32,"h":60.97,"l":59.025,"n":11953,"o":59.38,"t":"2024-12-16T05:00:00Z","v":488463,"vw":60.150646},{"c":60.15,"h":60.88,"l":59.4,"n":5790,"o":59.9,"t":"2024-12-17T05:00:00Z","v":277734,"vw":59.994788},{"c":55.18,"h":60.92,"l":55.18,"n":6775,"o":60.17,"t":"2024-12-18T05:00:00Z","v":375956,"vw":57.62696},{"c":53.23,"h":54.99,"l":52.06,"n":7170,"o":54.9,"t":"2024-12-19T05:00:00Z","v":345967,"vw":53.186888},{"c":53.9,"h":54.446,"l":52.52,"n":4745,"o":53.21,"t":"2024-12-20T05:00:00Z","v":251313,"vw":53.878446},{"c":56.07,"h":56.11,"l":54.19,"n":6111,"o":54.19,"t":"2024-12-23T05:00:00Z","v":234524,"vw":55.373471},{"c":56.485,"h":56.485,"l":55.85,"n":2070,"o":56.28,"t":"2024-12-24T05:00:00Z","v":82250,"vw":56.158281},{"c":56.75,"h":56.85,"l":55.42,"n":3555,"o":56.23,"t":"2024-12-26T05:00:00Z","v":122353,"vw":56.530896},{"c":54.86,"h":56.29,"l":53.39,"n":5828,"o":56.26,"t":"2024-12-27T05:00:00Z","v":333777,"vw":54.51915},{"c":54.6,"h":55.19,"l":53.62,"n":4212,"o":54.05,"t":"2024-12-30T05:00:00Z","v":157654,"vw":54.548557},{"c":54.05,"h":55.07,"l":53.7,"n":4879,"o":54.46,"t":"2024-12-31T05:00:00Z","v":227350,"vw":54.177427},{"c":54.65,"h":55.48,"l":54.27,"n":4297,"o":54.5,"t":"2025-01-02T05:00:00Z","v":173503,"vw":54.722252},{"c":55.15,"h":55.81,"l":54.8505,"n":3173,"o":54.98,"t":"2025-01-03T05:00:00Z","v":116641,"vw":55.296313},{"c":56.3,"h":57.21,"l":55.5,"n":3491,"o":55.59,"t":"2025-01-06T05:00:00Z","v":168474,"vw":56.58821},{"c":56.11,"h":56.17,"l":54.63,"n":3929,"o":54.63,"t":"2025-01-07T05:00:00Z","v":304470,"vw":55.856025},{"c":55.17,"h":56.025,"l":54.8,"n":3786,"o":55.8,"t":"2025-01-08T05:00:00Z","v":210602,"vw":55.584814},{"c":52.96,"h":54.99,"l":52.83,"n":3965,"o":54.75,"t":"2025-01-10T05:00:00Z","v":206520,"vw":53.533991},{"c":51.9,"h":53.02,"l":51.21,"n":4901,"o":52,"t":"2025-01-13T05:00:00Z","v":262798,"vw":51.867086},{"c":50.43,"h":52.78,"l":48.81,"n":10459,"o":52.32,"t":"2025-01-14T05:00:00Z","v":685349,"vw":50.162228},{"c":50.53,"h":51.95,"l":50.427,"n":4841,"o":51.22,"t":"2025-01-15T05:00:00Z","v":334321,"vw":51.084344},{"c":51.17,"h":52.11,"l":50.21,"n":5926,"o":50.79,"t":"2025-01-16T05:00:00Z","v":325403,"vw":51.230287},{"c":51.96,"h":52.44,"l":51.42,"n":5702,"o":52.44,"t":"2025-01-17T05:00:00Z","v":337566,"vw":51.777724},{"c":52.63,"h":53.26,"l":52.19,"n":6259,"o":52.19,"t":"2025-01-21T05:00:00Z","v":455332,"vw":52.632756},{"c":54.02,"h":54.9,"l":52.89,"n":5873,"o":53.13,"t":"2025-01-22T05:00:00Z","v":254246,"vw":54.140988},{"c":53.96,"h":54.38,"l":53.4,"n":4087,"o":53.45,"t":"2025-01-23T05:00:00Z","v":186354,"vw":53.914918},{"c":52.81,"h":54.25,"l":52.79,"n":4374,"o":54.25,"t":"2025-01-24T05:00:00Z","v":172050,"vw":53.081141},{"c":50.85,"h":52,"l":49.53,"n":11699,"o":51.75,"t":"2025-01-27T05:00:00Z","v":588980,"vw":50.368562},{"c":51.06,"h":51.42,"l":50.0955,"n":8179,"o":51,"t":"2025-01-28T05:00:00Z","v":402944,"vw":50.848377},{"c":51.26,"h":51.86,"l":50.69,"n":5780,"o":51.62,"t":"2025-01-29T05:00:00Z","v":322712,"vw":51.188283},{"c":53.57,"h":53.83,"l":52.04,"n":5389,"o":52.29,"t":"2025-01-30T05:00:00Z","v":262132,"vw":53.267766},{"c":54.61,"h":54.85,"l":53.32,"n":8436,"o":53.58,"t":"2025-01-31T05:00:00Z","v":478828,"vw":54.170116},{"c":51.92,"h":53.71,"l":51.5,"n":7993,"o":53.52,"t":"2025-02-03T05:00:00Z","v":461313,"vw":52.283483},{"c":54.47,"h":55.0325,"l":52.04,"n":10895,"o":52.04,"t":"2025-02-04T05:00:00Z","v":527388,"vw":54.237878},{"c":56.62,"h":57.15,"l":54.1878,"n":9724,"o":54.31,"t":"2025-02-05T05:00:00Z","v":598027,"vw":56.339138},{"c":55.57,"h":59.78,"l":54.93,"n":18222,"o":55.99,"t":"2025-02-06T05:00:00Z","v":1297641,"vw":56.451106},{"c":52.8,"h":56.045,"l":52.5,"n":10794,"o":56.03,"t":"2025-02-07T05:00:00Z","v":577895,"vw":53.599912},{"c":53.28,"h":54.9,"l":52.96,"n":6373,"o":53.34,"t":"2025-02-10T05:00:00Z","v":326669,"vw":53.472385},{"c":54.18,"h":54.86,"l":52.97,"n":8490,"o":53.28,"t":"2025-02-11T05:00:00Z","v":482164,"vw":54.038582},{"c":54.3,"h":54.5,"l":53.2201,"n":5330,"o":53.94,"t":"2025-02-12T05:00:00Z","v":332599,"vw":54.037665},{"c":55.28,"h":55.99,"l":53.589,"n":7671,"o":54.32,"t":"2025-02-13T05:00:00Z","v":499243,"vw":55.127918},{"c":56.47,"h":56.94,"l":54.94,"n":5903,"o":55.96,"t":"2025-02-14T05:00:00Z","v":351376,"vw":56.226767},{"c":59.16,"h":59.38,"l":56.16,"n":12591,"o":57.2,"t":"2025-02-18T05:00:00Z","v":861206,"vw":58.404965},{"c":58.87,"h":59.46,"l":58.13,"n":5993,"o":59.46,"t":"2025-02-19T05:00:00Z","v":398824,"vw":58.781538},{"c":59.71,"h":60.4,"l":58.89,"n":9769,"o":59,"t":"2025-02-20T05:00:00Z","v":535617,"vw":59.773015},{"c":58.8,"h":60.46,"l":58.3,"n":7764,"o":60,"t":"2025-02-21T05:00:00Z","v":505425,"vw":59.249284},{"c":56.85,"h":58.67,"l":56.57,"n":6330,"o":58.67,"t":"2025-02-24T05:00:00Z","v":358634,"vw":57.345573},{"c":55.98,"h":57,"l":54.58,"n":6321,"o":56.99,"t":"2025-02-25T05:00:00Z","v":337096,"vw":55.902853},{"c":55.53,"h":57.33,"l":55.425,"n":7540,"o":56.88,"t":"2025-02-26T05:00:00Z","v":297587,"vw":56.181347},{"c":55.01,"h":56.54,"l":54.52,"n":6941,"o":56.34,"t":"2025-02-27T05:00:00Z","v":322095,"vw":55.55381},{"c":56.1,"h":57.35,"l":54.66,"n":10073,"o":55.16,"t":"2025-02-28T05:00:00Z","v":566236,"vw":56.412882},{"c":55.45,"h":58.37,"l":54.67,"n":11946,"o":57.1,"t":"2025-03-03T05:00:00Z","v":604359,"vw":56.583726},{"c":54.35,"h":55.87,"l":53.05,"n":7972,"o":55.45,"t":"2025-03-04T05:00:00Z","v":469036,"vw":54.300211},{"c":55.38,"h":55.86,"l":53.925,"n":5785,"o":54.84,"t":"2025-03-05T05:00:00Z","v":323230,"vw":55.220124},{"c":52.68,"h":54.78,"l":52.45,"n":8853,"o":53.86,"t":"2025-03-06T05:00:00Z","v":533714,"vw":53.338551},{"c":52.76,"h":53.78,"l":51.85,"n":5692,"o":52.78,"t":"2025-03-07T05:00:00Z","v":220690,"vw":52.804},{"c":49.58,"h":51.87,"l":49.161,"n":10419,"o":51.49,"t":"2025-03-10T04:00:00Z","v":618346,"vw":50.085903},{"c":52.8,"h":53.81,"l":49.2,"n":13513,"o":49.7,"t":"2025-03-11T04:00:00Z","v":851677,"vw":52.051786},{"c":52.11,"h":54.69,"l":51.64,"n":5995,"o":53.34,"t":"2025-03-12T04:00:00Z","v":371522,"vw":52.953479},{"c":51.45,"h":52.59,"l":50.72,"n":3574,"o":52.33,"t":"2025-03-13T04:00:00Z","v":229732,"vw":51.433301},{"c":53.02,"h":53.475,"l":51.88,"n":3187,"o":52,"t":"2025-03-14T04:00:00Z","v":190521,"vw":52.629635},{"c":53.33,"h":54.3636,"l":52.5,"n":4542,"o":53.3,"t":"2025-03-17T04:00:00Z","v":201370,"vw":53.372152},{"c":54.48,"h":55.2,"l":52.335,"n":6653,"o":53.33,"t":"2025-03-18T04:00:00Z","v":393327,"vw":54.129834},{"c":56.58,"h":57.25,"l":54.13,"n":16010,"o":54.13,"t":"2025-03-19T04:00:00Z","v":1108582,"vw":56.277772},{"c":55.92,"h":56.74,"l":55.315,"n":7602,"o":55.73,"t":"2025-03-20T04:00:00Z","v":434196,"vw":55.910517},{"c":55.8,"h":56.55,"l":54.75,"n":8602,"o":55.65,"t":"2025-03-21T04:00:00Z","v":435924,"vw":55.660018},{"c":56.5,"h":56.63,"l":55.2,"n":4444,"o":56,"t":"2025-03-24T04:00:00Z","v":284247,"vw":56.131216},{"c":54.76,"h":56.89,"l":53.6,"n":6881,"o":56.27,"t":"2025-03-25T04:00:00Z","v":333796,"vw":54.373014},{"c":53.08,"h":55.025,"l":52.71,"n":6183,"o":54.84,"t":"2025-03-26T04:00:00Z","v":252600,"vw":53.661295},{"c":51.62,"h":53.08,"l":51.47,"n":6167,"o":53.08,"t":"2025-03-27T04:00:00Z","v":281585,"vw":52.089408},{"c":50.73,"h":51.5,"l":50.175,"n":6209,"o":51.11,"t":"2025-03-28T04:00:00Z","v":286168,"vw":50.727454},{"c":50.56,"h":51.02,"l":49.24,"n":6515,"o":50.53,"t":"2025-03-31T04:00:00Z","v":248781,"vw":50.310934},{"c":50.99,"h":51.4,"l":49.84,"n":5142,"o":50.95,"t":"2025-04-01T04:00:00Z","v":227160,"vw":50.795977},{"c":51.61,"h":52.204,"l":50.37,"n":4409,"o":50.37,"t":"2025-04-02T04:00:00Z","v":186198,"vw":51.476023},{"c":44.09,"h":49.665,"l":43.9,"n":16742,"o":49.01,"t":"2025-04-03T04:00:00Z","v":1123378,"vw":46.313561},{"c":41.12,"h":42.505,"l":39.5,"n":12546,"o":42.36,"t":"2025-04-04T04:00:00Z","v":707720,"vw":40.885754},{"c":41.79,"h":43.5647,"l":37.98,"n":8603,"o":38.97,"t":"2025-04-07T04:00:00Z","v":449552,"vw":41.189715},{"c":38.97,"h":43.88,"l":38.54,"n":7692,"o":43.88,"t":"2025-04-08T04:00:00Z","v":411478,"vw":40.834021},{"c":42.35,"h":43,"l":37.21,"n":12293,"o":39.29,"t":"2025-04-09T04:00:00Z","v":1145923,"vw":40.879307},{"c":39.62,"h":41.845,"l":39.06,"n":7392,"o":41.845,"t":"2025-04-10T04:00:00Z","v":402549,"vw":40.025552},{"c":40.45,"h":41.2499,"l":38.39,"n":6968,"o":39.76,"t":"2025-04-11T04:00:00Z","v":421859,"vw":39.833208},{"c":41.56,"h":42.82,"l":40.51,"n":8728,"o":41.98,"t":"2025-04-14T04:00:00Z","v":719104,"vw":41.734604},{"c":41.36,"h":42.64,"l":40.55,"n":7001,"o":41.35,"t":"2025-04-15T04:00:00Z","v":490541,"vw":41.22439},{"c":39.84,"h":40.61,"l":39.0775,"n":5861,"o":40.23,"t":"2025-04-16T04:00:00Z","v":495341,"vw":39.847992},{"c":39.22,"h":40.39,"l":38.82,"n":5120,"o":39.95,"t":"2025-04-17T04:00:00Z","v":327460,"vw":39.266054},{"c":38.95,"h":39.29,"l":37.82,"n":6350,"o":38.61,"t":"2025-04-21T04:00:00Z","v":672499,"vw":38.681761},{"c":39.4,"h":39.71,"l":38.52,"n":7220,"o":39.09,"t":"2025-04-22T04:00:00Z","v":753777,"vw":39.315966},{"c":41.75,"h":42.75,"l":40.8,"n":5793,"o":40.8,"t":"2025-04-23T04:00:00Z","v":499509,"vw":42.069443},{"c":44.06,"h":44.39,"l":42,"n":5190,"o":42.49,"t":"2025-04-24T04:00:00Z","v":362467,"vw":43.366945},{"c":45.11,"h":45.63,"l":43.95,"n":5478,"o":43.95,"t":"2025-04-25T04:00:00Z","v":343836,"vw":45.07023},{"c":44.49,"h":45.655,"l":43.5651,"n":5729,"o":45.28,"t":"2025-04-28T04:00:00Z","v":253391,"vw":44.249046},{"c":45.16,"h":45.67,"l":43.81,"n":6082,"o":44.36,"t":"2025-04-29T04:00:00Z","v":659407,"vw":44.859516},{"c":49.5,"h":52.34,"l":48.31,"n":17661,"o":48.65,"t":"2025-04-30T04:00:00Z","v":1495123,"vw":50.379843},{"c":50.33,"h":51.4,"l":48.66,"n":11572,"o":50.01,"t":"2025-05-01T04:00:00Z","v":805288,"vw":50.442141},{"c":53.51,"h":53.75,"l":51.01,"n":8792,"o":51.01,"t":"2025-05-02T04:00:00Z","v":744209,"vw":53.128033},{"c":52.7,"h":54.015,"l":52.61,"n":8350,"o":52.92,"t":"2025-05-05T04:00:00Z","v":732938,"vw":53.065324},{"c":52.49,"h":52.82,"l":51.305,"n":4604,"o":51.88,"t":"2025-05-06T04:00:00Z","v":410407,"vw":52.426671},{"c":53.35,"h":53.44,"l":52.01,"n":6259,"o":52.62,"t":"2025-05-07T04:00:00Z","v":271237,"vw":52.760547},{"c":52.79,"h":53.99,"l":52.03,"n":7305,"o":53.71,"t":"2025-05-08T04:00:00Z","v":365537,"vw":53.050912},{"c":53.54,"h":53.69,"l":52.1,"n":5131,"o":53.6,"t":"2025-05-09T04:00:00Z","v":307650,"vw":53.117287},{"c":57.07,"h":57.505,"l":55.23,"n":11301,"o":56,"t":"2025-05-12T04:00:00Z","v":642851,"vw":56.629187},{"c":57.42,"h":58.21,"l":56.6,"n":7789,"o":57.25,"t":"2025-05-13T04:00:00Z","v":716427,"vw":57.464289},{"c":58.23,"h":59.62,"l":57.59,"n":9048,"o":57.68,"t":"2025-05-14T04:00:00Z","v":550045,"vw":58.653269},{"c":61.17,"h":61.77,"l":56.94,"n":15129,"o":57.74,"t":"2025-05-15T04:00:00Z","v":967930,"vw":60.511669},{"c":63.21,"h":63.44,"l":60.9,"n":19123,"o":61.03,"t":"2025-05-16T04:00:00Z","v":1207464,"vw":62.589192},{"c":64.15,"h":64.64,"l":61.7348,"n":16596,"o":62.41,"t":"2025-05-19T04:00:00Z","v":1019221,"vw":63.924157},{"c":65.1,"h":65.705,"l":63.845,"n":10275,"o":64.15,"t":"2025-05-20T04:00:00Z","v":655668,"vw":64.76603},{"c":64.71,"h":65.15,"l":62.8,"n":8892,"o":64.3,"t":"2025-05-21T04:00:00Z","v":491041,"vw":64.516417},{"c":65.07,"h":66.17,"l":63.9641,"n":8424,"o":64.79,"t":"2025-05-22T04:00:00Z","v":521314,"vw":65.067431},{"c":63.7,"h":64.5,"l":62.8005,"n":8441,"o":63.39,"t":"2025-05-23T04:00:00Z","v":470664,"vw":63.959699},{"c":63.58,"h":64.96,"l":62.73,"n":6193,"o":64.96,"t":"2025-05-27T04:00:00Z","v":398299,"vw":63.879413},{"c":62.28,"h":64,"l":62.16,"n":8621,"o":63.58,"t":"2025-05-28T04:00:00Z","v":442120,"vw":62.774368},{"c":63.03,"h":64.18,"l":62.175,"n":7175,"o":62.87,"t":"2025-05-29T04:00:00Z","v":411296,"vw":63.441288},{"c":61.2,"h":62.67,"l":60.35,"n":8133,"o":62.67,"t":"2025-05-30T04:00:00Z","v":522616,"vw":61.319248},{"c":63.56,"h":64,"l":60.8,"n":7080,"o":60.97,"t":"2025-06-02T04:00:00Z","v":396080,"vw":63.058009},{"c":64.99,"h":65.36,"l":62.91,"n":7750,"o":63.56,"t":"2025-06-03T04:00:00Z","v":405507,"vw":64.738693},{"c":65.64,"h":65.91,"l":64.19,"n":5035,"o":65.15,"t":"2025-06-04T04:00:00Z","v":384994,"vw":65.534718},{"c":66.48,"h":67.91,"l":66.04,"n":9368,"o":66.655,"t":"2025-06-05T04:00:00Z","v":482397,"vw":66.899446},{"c":67.08,"h":67.555,"l":65.76,"n":4785,"o":66.61,"t":"2025-06-06T04:00:00Z","v":398816,"vw":67.102723},{"c":67.29,"h":68.28,"l":66.94,"n":7098,"o":67.95,"t":"2025-06-09T04:00:00Z","v":343233,"vw":67.556448},{"c":67.01,"h":67.655,"l":66.51,"n":5286,"o":67.38,"t":"2025-06-10T04:00:00Z","v":421101,"vw":67.04422},{"c":66.99,"h":68,"l":66.25,"n":4973,"o":67.68,"t":"2025-06-11T04:00:00Z","v":307912,"vw":67.050615},{"c":67.47,"h":67.535,"l":66.7,"n":2683,"o":66.91,"t":"2025-06-12T04:00:00Z","v":155808,"vw":67.250318},{"c":66.96,"h":67.15,"l":66.07,"n":3469,"o":66.07,"t":"2025-06-13T04:00:00Z","v":193834,"vw":66.7572},{"c":69.8,"h":70.18,"l":67.38,"n":7296,"o":67.38,"t":"2025-06-16T04:00:00Z","v":418693,"vw":69.433586},{"c":68.41,"h":69.77,"l":68.41,"n":5372,"o":69.18,"t":"2025-06-17T04:00:00Z","v":321980,"vw":68.803885},{"c":71.49,"h":71.9339,"l":69.8132,"n":8473,"o":70,"t":"2025-06-18T04:00:00Z","v":456919,"vw":71.428906},{"c":69.96,"h":72.18,"l":69.75,"n":5747,"o":72,"t":"2025-06-20T04:00:00Z","v":290867,"vw":70.609832},{"c":70.02,"h":71,"l":68.79,"n":6296,"o":69.69,"t":"2025-06-23T04:00:00Z","v":231614,"vw":69.915291},{"c":72.32,"h":72.88,"l":70.375,"n":5211,"o":70.63,"t":"2025-06-24T04:00:00Z","v":319349,"vw":72.066139},{"c":71.46,"h":72.94,"l":71.26,"n":6975,"o":72.55,"t":"2025-06-25T04:00:00Z","v":355608,"vw":71.872284},{"c":73.14,"h":73.84,"l":71.51,"n":6231,"o":72.02,"t":"2025-06-26T04:00:00Z","v":327729,"vw":72.835793},{"c":75.77,"h":75.94,"l":72.74,"n":11793,"o":72.77,"t":"2025-06-27T04:00:00Z","v":721945,"vw":74.714446},{"c":75.17,"h":76.77,"l":74.7327,"n":7287,"o":75.96,"t":"2025-06-30T04:00:00Z","v":355607,"vw":75.802493},{"c":74.29,"h":75.92,"l":73.09,"n":7398,"o":74.98,"t":"2025-07-01T04:00:00Z","v":328820,"vw":74.714157},{"c":73.99,"h":74.65,"l":73.46,"n":6231,"o":74.3,"t":"2025-07-02T04:00:00Z","v":277513,"vw":74.090878},{"c":74.81,"h":75.52,"l":73.79,"n":3043,"o":74.68,"t":"2025-07-03T04:00:00Z","v":147051,"vw":74.879563},{"c":73.8,"h":74.86,"l":72.95,"n":4958,"o":74.5,"t":"2025-07-07T04:00:00Z","v":264127,"vw":73.819807},{"c":72.34,"h":74.345,"l":72.26,"n":6050,"o":73.95,"t":"2025-07-08T04:00:00Z","v":235447,"vw":73.120379},{"c":74.71,"h":75.18,"l":71.84,"n":7494,"o":72.51,"t":"2025-07-09T04:00:00Z","v":416370,"vw":73.976469},{"c":74.83,"h":75.31,"l":74,"n":3642,"o":74.79,"t":"2025-07-10T04:00:00Z","v":166951,"vw":74.776412},{"c":73.47,"h":74.99,"l":73.38,"n":4665,"o":74.13,"t":"2025-07-11T04:00:00Z","v":267059,"vw":74.008394},{"c":72.41,"h":73.41,"l":70.21,"n":8759,"o":73,"t":"2025-07-14T04:00:00Z","v":422770,"vw":71.92029},{"c":71.17,"h":73.45,"l":71.08,"n":4233,"o":73.45,"t":"2025-07-15T04:00:00Z","v":193322,"vw":71.851867},{"c":71.34,"h":72.26,"l":70.1157,"n":6177,"o":71.09,"t":"2025-07-16T04:00:00Z","v":630646,"vw":71.027638},{"c":73.16,"h":73.74,"l":71.4644,"n":3440,"o":71.91,"t":"2025-07-17T04:00:00Z","v":148092,"vw":72.985252},{"c":73.32,"h":74,"l":72.8242,"n":4204,"o":73.8,"t":"2025-07-18T04:00:00Z","v":188870,"vw":73.463977},{"c":74.67,"h":75.21,"l":73.3361,"n":4691,"o":73.89,"t":"2025-07-21T04:00:00Z","v":239573,"vw":74.391259},{"c":71.86,"h":75.025,"l":71.1622,"n":5655,"o":74.65,"t":"2025-07-22T04:00:00Z","v":272590,"vw":72.154263},{"c":73.2,"h":73.76,"l":72.02,"n":5335,"o":73.2,"t":"2025-07-23T04:00:00Z","v":219945,"vw":72.927501},{"c":73.84,"h":74.11,"l":71.5216,"n":4850,"o":72.87,"t":"2025-07-24T04:00:00Z","v":250691,"vw":73.438869},{"c":72.8,"h":74.9915,"l":72.58,"n":4916,"o":74.01,"t":"2025-07-25T04:00:00Z","v":216606,"vw":73.225296},{"c":75.79,"h":76.58,"l":73,"n":6688,"o":73,"t":"2025-07-28T04:00:00Z","v":356537,"vw":75.437042},{"c":77.43,"h":78.11,"l":75.64,"n":8486,"o":76.1,"t":"2025-07-29T04:00:00Z","v":454645,"vw":76.947692},{"c":76.64,"h":79.78,"l":75.58,"n":10580,"o":77.13,"t":"2025-07-30T04:00:00Z","v":592803,"vw":76.613642},{"c":76.54,"h":85.11,"l":75.85,"n":23643,"o":80,"t":"2025-07-31T04:00:00Z","v":1387800,"vw":80.178691},{"c":76.42,"h":77.12,"l":73.86,"n":8667,"o":75.79,"t":"2025-08-01T04:00:00Z","v":447161,"vw":75.900226},{"c":76.51,"h":77.9999,"l":75.99,"n":6377,"o":77.26,"t":"2025-08-04T04:00:00Z","v":311139,"vw":76.691866},{"c":74.76,"h":77.28,"l":74.68,"n":7333,"o":77.28,"t":"2025-08-05T04:00:00Z","v":428045,"vw":75.417742},{"c":76.59,"h":76.88,"l":73.0448,"n":5586,"o":74.02,"t":"2025-08-06T04:00:00Z","v":268033,"vw":75.755119},{"c":74.5,"h":76.98,"l":73.73,"n":5317,"o":76.98,"t":"2025-08-07T04:00:00Z","v":245415,"vw":74.851424},{"c":76.38,"h":77.23,"l":73.6309,"n":5436,"o":74,"t":"2025-08-08T04:00:00Z","v":257859,"vw":76.178006},{"c":75.04,"h":77.765,"l":74.785,"n":4099,"o":76.7,"t":"2025-08-11T04:00:00Z","v":185939,"vw":75.898372},{"c":77.4,"h":77.45,"l":75.58,"n":3398,"o":75.58,"t":"2025-08-12T04:00:00Z","v":151418,"vw":76.887813},{"c":76.635,"h":78.12,"l":75.27,"n":6562,"o":77,"t":"2025-08-13T04:00:00Z","v":488513,"vw":76.566685},{"c":75.48,"h":75.98,"l":74.96,"n":2919,"o":75.51,"t":"2025-08-14T04:00:00Z","v":188344,"vw":75.411255},{"c":73.67,"h":74.97,"l":73.32,"n":4210,"o":74.45,"t":"2025-08-15T04:00:00Z","v":185354,"vw":73.944802},{"c":75.19,"h":75.34,"l":72.15,"n":3854,"o":73,"t":"2025-08-18T04:00:00Z","v":196188,"vw":74.716267},{"c":73.66,"h":75.38,"l":72.95,"n":3823,"o":74.86,"t":"2025-08-19T04:00:00Z","v":193785,"vw":73.932829},{"c":74.14,"h":74.19,"l":71.345,"n":5255,"o":73,"t":"2025-08-20T04:00:00Z","v":234322,"vw":73.084024},{"c":74.2,"h":75.26,"l":73.19,"n":3599,"o":74.01,"t":"2025-08-21T04:00:00Z","v":153064,"vw":73.91518},{"c":76.43,"h":76.46,"l":73.5795,"n":3153,"o":74,"t":"2025-08-22T04:00:00Z","v":123021,"vw":75.885712},{"c":77.68,"h":78.035,"l":76.0878,"n":4208,"o":76.27,"t":"2025-08-25T04:00:00Z","v":153493,"vw":77.370528},{"c":79,"h":79.635,"l":77.4558,"n":4249,"o":77.7,"t":"2025-08-26T04:00:00Z","v":218339,"vw":78.933777},{"c":78.57,"h":79.06,"l":77.46,"n":2440,"o":78.45,"t":"2025-08-27T04:00:00Z","v":100708,"vw":78.558096},{"c":82.75,"h":82.99,"l":77.73,"n":6952,"o":78.74,"t":"2025-08-28T04:00:00Z","v":427672,"vw":81.047306},{"c":79.68,"h":83,"l":79.6,"n":5423,"o":82.25,"t":"2025-08-29T04:00:00Z","v":328747,"vw":80.471945},{"c":79.8,"h":79.96,"l":77.22,"n":4867,"o":78,"t":"2025-09-02T04:00:00Z","v":228302,"vw":78.982453},{"c":79.49,"h":80.5,"l":77.91,"n":4278,"o":79.68,"t":"2025-09-03T04:00:00Z","v":267044,"vw":79.297439},{"c":81.17,"h":81.18,"l":78.6597,"n":2967,"o":79.62,"t":"2025-09-04T04:00:00Z","v":135754,"vw":80.449441},{"c":82.38,"h":83.485,"l":80.61,"n":6496,"o":81.93,"t":"2025-09-05T04:00:00Z","v":326693,"vw":81.85339},{"c":84.85,"h":85,"l":81.98,"n":5671,"o":82.1,"t":"2025-09-08T04:00:00Z","v":249077,"vw":83.919802},{"c":83.91,"h":84.85,"l":83.03,"n":3923,"o":84.3,"t":"2025-09-09T04:00:00Z","v":246873,"vw":83.933749},{"c":83.7,"h":85.5,"l":83.27,"n":3705,"o":83.91,"t":"2025-09-10T04:00:00Z","v":166193,"vw":84.337588},{"c":89.08,"h":90.5,"l":85.04,"n":13580,"o":85.05,"t":"2025-09-11T04:00:00Z","v":1014751,"vw":88.984296},{"c":88.73,"h":89.8099,"l":87.0001,"n":5952,"o":89.15,"t":"2025-09-12T04:00:00Z","v":303804,"vw":88.546971},{"c":90.01,"h":90.55,"l":88.07,"n":4300,"o":88.7,"t":"2025-09-15T04:00:00Z","v":191161,"vw":89.845862},{"c":90.29,"h":91.2,"l":89.64,"n":5531,"o":89.92,"t":"2025-09-16T04:00:00Z","v":258737,"vw":90.277762},{"c":88.46,"h":90.83,"l":87.46,"n":8140,"o":90.05,"t":"2025-09-17T04:00:00Z","v":328840,"vw":89.015388},{"c":91.37,"h":92.25,"l":89.54,"n":8272,"o":89.77,"t":"2025-09-18T04:00:00Z","v":464603,"vw":91.194323},{"c":92.37,"h":92.49,"l":90.63,"n":5615,"o":91.82,"t":"2025-09-19T04:00:00Z","v":350312,"vw":91.850905},{"c":95.06,"h":95.2,"l":92.52,"n":7580,"o":92.52,"t":"2025-09-22T04:00:00Z","v":414971,"vw":94.435012},{"c":91.35,"h":97.7,"l":90,"n":11269,"o":95.22,"t":"2025-09-23T04:00:00Z","v":567021,"vw":91.890792},{"c":92.44,"h":93.91,"l":89,"n":7865,"o":91.63,"t":"2025-09-24T04:00:00Z","v":344539,"vw":92.710001},{"c":90.31,"h":91.64,"l":86.65,"n":11180,"o":90.66,"t":"2025-09-25T04:00:00Z","v":524137,"vw":89.749092},{"c":90.59,"h":91.485,"l":89.0124,"n":4678,"o":90.86,"t":"2025-09-26T04:00:00Z","v":168875,"vw":90.161327},{"c":93.79,"h":94.545,"l":92.13,"n":8044,"o":92.13,"t":"2025-09-29T04:00:00Z","v":295293,"vw":93.50605},{"c":94.81,"h":94.81,"l":92.82,"n":5911,"o":93.5,"t":"2025-09-30T04:00:00Z","v":216825,"vw":93.884066},{"c":97.3,"h":97.65,"l":93.425,"n":7435,"o":93.67,"t":"2025-10-01T04:00:00Z","v":309934,"vw":96.086466},{"c":102.07,"h":102.4,"l":97.72,"n":13096,"o":98.8,"t":"2025-10-02T04:00:00Z","v":778345,"vw":99.948119},{"c":98.85,"h":104.9,"l":98.77,"n":10776,"o":103.64,"t":"2025-10-03T04:00:00Z","v":565876,"vw":100.748719},{"c":99.99,"h":102.01,"l":98.7,"n":10500,"o":102.01,"t":"2025-10-06T04:00:00Z","v":622480,"vw":100.202988},{"c":94.45,"h":100.12,"l":93.66,"n":9913,"o":100.04,"t":"2025-10-07T04:00:00Z","v":441421,"vw":95.326427},{"c":93.86,"h":95.69,"l":93.7,"n":10525,"o":94.73,"t":"2025-10-08T04:00:00Z","v":744753,"vw":94.436624},{"c":94.17,"h":96,"l":93.22,"n":6912,"o":94.86,"t":"2025-10-09T04:00:00Z","v":355947,"vw":94.419838},{"c":85.8,"h":95,"l":85.08,"n":15311,"o":94.75,"t":"2025-10-10T04:00:00Z","v":847606,"vw":87.894637},{"c":89.77,"h":91.14,"l":88.52,"n":7375,"o":89.77,"t":"2025-10-13T04:00:00Z","v":356563,"vw":89.713753},{"c":88.74,"h":90.875,"l":87,"n":7011,"o":88.5,"t":"2025-10-14T04:00:00Z","v":338312,"vw":89.419661},{"c":92.645,"h":93.5,"l":90.19,"n":6189,"o":92.37,"t":"2025-10-15T04:00:00Z","v":379922,"vw":92.088173},{"c":92.36,"h":95,"l":91.69,"n":7275,"o":93.66,"t":"2025-10-16T04:00:00Z","v":387695,"vw":93.051629},{"c":94.14,"h":95.42,"l":91.63,"n":6327,"o":91.69,"t":"2025-10-17T04:00:00Z","v":358971,"vw":93.695558},{"c":96.13,"h":97.85,"l":95.33,"n":4110,"o":96,"t":"2025-10-20T04:00:00Z","v":178902,"vw":96.15978},{"c":94.1,"h":95.99,"l":93.99,"n":5206,"o":95.77,"t":"2025-10-21T04:00:00Z","v":213501,"vw":94.691549},{"c":92.19,"h":95.4962,"l":89.1,"n":7132,"o":93.87,"t":"2025-10-22T04:00:00Z","v":300166,"vw":91.216476},{"c":95.03,"h":95.78,"l":91.5,"n":3566,"o":92.19,"t":"2025-10-23T04:00:00Z","v":131532,"vw":94.478597},{"c":99.13,"h":100.68,"l":96.985,"n":6414,"o":98,"t":"2025-10-24T04:00:00Z","v":353667,"vw":98.940001},{"c":102.97,"h":106.6,"l":102.2,"n":10539,"o":105,"t":"2025-10-27T04:00:00Z","v":631472,"vw":103.680193},{"c":100.45,"h":102.69,"l":96.82,"n":9416,"o":102,"t":"2025-10-28T04:00:00Z","v":478030,"vw":99.720034},{"c":100.6,"h":104,"l":100.0001,"n":7805,"o":102.17,"t":"2025-10-29T04:00:00Z","v":346883,"vw":101.947907},{"c":99.96,"h":103.3331,"l":98.56,"n":15955,"o":101.44,"t":"2025-10-30T04:00:00Z","v":822543,"vw":100.665471},{"c":98.11,"h":101.09,"l":93,"n":13941,"o":95.65,"t":"2025-10-31T04:00:00Z","v":870618,"vw":96.924478},{"c":97.66,"h":100.5,"l":96.18,"n":10104,"o":99.35,"t":"2025-11-03T05:00:00Z","v":590437,"vw":97.896118},{"c":92.29,"h":97.545,"l":92.04,"n":8145,"o":95.16,"t":"2025-11-04T05:00:00Z","v":477882,"vw":94.38291},{"c":98.76,"h":99.76,"l":92.3,"n":12384,"o":92.37,"t":"2025-11-05T05:00:00Z","v":788131,"vw":96.824719},{"c":95.37,"h":99.95,"l":94.325,"n":7738,"o":98.82,"t":"2025-11-06T05:00:00Z","v":471309,"vw":96.013497},{"c":93.71,"h":94.45,"l":89.56,"n":8104,"o":93.08,"t":"2025-11-07T05:00:00Z","v":339974,"vw":91.727803},{"c":94.45,"h":96.86,"l":92.975,"n":9716,"o":96.71,"t":"2025-11-10T05:00:00Z","v":502796,"vw":94.188906},{"c":93.21,"h":94.64,"l":91.7847,"n":5119,"o":94.64,"t":"2025-11-11T05:00:00Z","v":200776,"vw":92.870035},{"c":91.26,"h":95.07,"l":90.685,"n":6941,"o":94.94,"t":"2025-11-12T05:00:00Z","v":363749,"vw":91.833449},{"c":86.6,"h":90.28,"l":85.78,"n":9362,"o":90.28,"t":"2025-11-13T05:00:00Z","v":462580,"vw":87.417259},{"c":86.74,"h":88.27,"l":82.735,"n":8637,"o":83.65,"t":"2025-11-14T05:00:00Z","v":560643,"vw":86.55436},{"c":85.47,"h":87.4,"l":84.06,"n":5167,"o":85.98,"t":"2025-11-17T05:00:00Z","v":285092,"vw":85.431664},{"c":84.54,"h":85.845,"l":82,"n":6600,"o":84.03,"t":"2025-11-18T05:00:00Z","v":423745,"vw":84.390366},{"c":84.8,"h":87.75,"l":83.41,"n":6314,"o":84.71,"t":"2025-11-19T05:00:00Z","v":305078,"vw":84.699925},{"c":80.16,"h":87.5,"l":79.76,"n":9979,"o":87.5,"t":"2025-11-20T05:00:00Z","v":553001,"vw":82.006051},{"c":81.04,"h":83.795,"l":79.77,"n":12036,"o":79.77,"t":"2025-11-21T05:00:00Z","v":771473,"vw":81.910233},{"c":83.84,"h":84.98,"l":81.95,"n":6751,"o":82.395,"t":"2025-11-24T05:00:00Z","v":326285,"vw":83.766982},{"c":84.71,"h":84.87,"l":81.89,"n":5186,"o":83.8,"t":"2025-11-25T05:00:00Z","v":377295,"vw":83.879282},{"c":87.58,"h":88.8,"l":85.5746,"n":6004,"o":85.99,"t":"2025-11-26T05:00:00Z","v":301724,"vw":87.544294},{"c":88.96,"h":88.9858,"l":87.58,"n":2237,"o":87.58,"t":"2025-11-28T05:00:00Z","v":99247,"vw":88.675569},{"c":88.71,"h":89.53,"l":86.89,"n":4783,"o":88.61,"t":"2025-12-01T05:00:00Z","v":311979,"vw":88.404067},{"c":88.63,"h":90.34,"l":87.23,"n":4684,"o":89.71,"t":"2025-12-02T05:00:00Z","v":218075,"vw":88.404099},{"c":90.95,"h":91.66,"l":87,"n":6683,"o":88.64,"t":"2025-12-03T05:00:00Z","v":379313,"vw":89.813261},{"c":91.02,"h":91.89,"l":90.22,"n":5378,"o":90.56,"t":"2025-12-04T05:00:00Z","v":325309,"vw":91.046634},{"c":92.21,"h":92.25,"l":90.39,"n":5207,"o":91.44,"t":"2025-12-05T05:00:00Z","v":243600,"vw":91.717446},{"c":92.85,"h":93.98,"l":91.12,"n":5042,"o":92.98,"t":"2025-12-08T05:00:00Z","v":283641,"vw":92.171341},{"c":94.57,"h":94.98,"l":91.66,"n":3845,"o":91.78,"t":"2025-12-09T05:00:00Z","v":162791,"vw":93.998898},{"c":95.72,"h":96.77,"l":93.3401,"n":3678,"o":94.57,"t":"2025-12-10T05:00:00Z","v":165624,"vw":95.599503},{"c":93.26,"h":94.655,"l":91.445,"n":7549,"o":93.87,"t":"2025-12-11T05:00:00Z","v":267255,"vw":92.737473},{"c":87.71,"h":92.6,"l":86.56,"n":8806,"o":92.48,"t":"2025-12-12T05:00:00Z","v":612265,"vw":89.095058},{"c":87.07,"h":89.26,"l":86.86,"n":4398,"o":88.59,"t":"2025-12-15T05:00:00Z","v":207530,"vw":87.68188},{"c":85.5,"h":87,"l":83.5,"n":6302,"o":86.14,"t":"2025-12-16T05:00:00Z","v":316375,"vw":85.055322},{"c":84.54,"h":87.112,"l":83.34,"n":5617,"o":85.74,"t":"2025-12-17T05:00:00Z","v":279183,"vw":84.580312},{"c":86.56,"h":89.26,"l":86.38,"n":9060,"o":87.45,"t":"2025-12-18T05:00:00Z","v":597305,"vw":88.216625},{"c":88.75,"h":89.235,"l":86.63,"n":7232,"o":86.63,"t":"2025-12-19T05:00:00Z","v":290438,"vw":88.301114},{"c":89.55,"h":90.2,"l":88.19,"n":4086,"o":89.08,"t":"2025-12-22T05:00:00Z","v":207840,"vw":89.401802},{"c":89.63,"h":91.19,"l":88.3214,"n":4208,"o":88.53,"t":"2025-12-23T05:00:00Z","v":174352,"vw":90.020353},{"c":89.08,"h":89.82,"l":87.98,"n":2513,"o":89.8,"t":"2025-12-24T05:00:00Z","v":109081,"vw":88.926448},{"c":90.23,"h":90.73,"l":89.1,"n":3629,"o":90,"t":"2025-12-26T05:00:00Z","v":153660,"vw":90.135063},{"c":89.13,"h":90.5,"l":88.31,"n":3867,"o":89,"t":"2025-12-29T05:00:00Z","v":172675,"vw":89.019239},{"c":90.46,"h":92.8799,"l":89.13,"n":3953,"o":89.13,"t":"2025-12-30T05:00:00Z","v":149625,"vw":90.888702},{"c":92.7,"h":93,"l":90.46,"n":5578,"o":90.52,"t":"2025-12-31T05:00:00Z","v":236707,"vw":92.251243},{"c":93.76,"h":96.02,"l":92.8,"n":7563,"o":94.55,"t":"2026-01-02T05:00:00Z","v":413974,"vw":94.170881},{"c":93.58,"h":96.585,"l":93.14,"n":5168,"o":94.92,"t":"2026-01-05T05:00:00Z","v":198141,"vw":94.313959},{"c":105.21,"h":108,"l":94.3522,"n":20516,"o":95.25,"t":"2026-01-06T05:00:00Z","v":1329277,"vw":104.714238},{"c":121.13,"h":121.31,"l":101.33,"n":37795,"o":105.16,"t":"2026-01-07T05:00:00Z","v":2788382,"vw":113.299012},{"c":111.03,"h":123.3,"l":103.46,"n":28184,"o":117.72,"t":"2026-01-08T05:00:00Z","v":1896575,"vw":110.040936},{"c":113.12,"h":115,"l":107.42,"n":13660,"o":110.63,"t":"2026-01-09T05:00:00Z","v":728449,"vw":111.396395},{"c":115.32,"h":118.88,"l":113,"n":14196,"o":113.12,"t":"2026-01-12T05:00:00Z","v":814287,"vw":115.817828},{"c":113.56,"h":119.24,"l":113.05,"n":11416,"o":116,"t":"2026-01-13T05:00:00Z","v":570282,"vw":115.66044},{"c":111.74,"h":113.6373,"l":107.27,"n":11903,"o":113.63,"t":"2026-01-14T05:00:00Z","v":653617,"vw":110.263486},{"c":113.38,"h":115.6987,"l":110.29,"n":11754,"o":115.15,"t":"2026-01-15T05:00:00Z","v":645089,"vw":112.92505},{"c":112.87,"h":117.98,"l":112.56,"n":11622,"o":115.72,"t":"2026-01-16T05:00:00Z","v":631755,"vw":114.772639},{"c":113.005,"h":117.5,"l":111.35,"n":9524,"o":112,"t":"2026-01-20T05:00:00Z","v":453263,"vw":114.012854},{"c":117.81,"h":123,"l":114.5,"n":16140,"o":116.65,"t":"2026-01-21T05:00:00Z","v":950437,"vw":118.986514},{"c":115.27,"h":127.668,"l":112.8634,"n":18310,"o":122,"t":"2026-01-22T05:00:00Z","v":1051602,"vw":117.357513},{"c":112.93,"h":116.5,"l":111,"n":9333,"o":115.18,"t":"2026-01-23T05:00:00Z","v":439967,"vw":112.774491},{"c":113.15,"h":117.34,"l":112.475,"n":7254,"o":114,"t":"2026-01-26T05:00:00Z","v":342889,"vw":114.48222},{"c":116.24,"h":118.5851,"l":115.0001,"n":8532,"o":115.64,"t":"2026-01-27T05:00:00Z","v":570677,"vw":116.960343},{"c":117.1,"h":121.951,"l":116.5,"n":13040,"o":119.8,"t":"2026-01-28T05:00:00Z","v":680413,"vw":118.179354},{"c":116.17,"h":117.1,"l":111.5001,"n":9087,"o":117.1,"t":"2026-01-29T05:00:00Z","v":537107,"vw":114.919919},{"c":118.93,"h":126.2461,"l":117.38,"n":17548,"o":120,"t":"2026-01-30T05:00:00Z","v":1062772,"vw":121.45863},{"c":119.75,"h":123.544,"l":115,"n":14233,"o":116.5,"t":"2026-02-02T05:00:00Z","v":839517,"vw":120.449013},{"c":120.42,"h":125.96,"l":112.325,"n":19791,"o":124.27,"t":"2026-02-03T05:00:00Z","v":1154856,"vw":117.766489},{"c":128.37,"h":133.34,"l":119.5,"n":33493,"o":131,"t":"2026-02-04T05:00:00Z","v":2091139,"vw":125.966597},{"c":126.175,"h":130.13,"l":122.51,"n":16033,"o":124.99,"t":"2026-02-05T05:00:00Z","v":855421,"vw":126.359831},{"c":128.06,"h":133.78,"l":127.91,"n":10144,"o":128.13,"t":"2026-02-06T05:00:00Z","v":453151,"vw":129.708489},{"c":137.55,"h":137.94,"l":127.93,"n":18384,"o":130.8,"t":"2026-02-09T05:00:00Z","v":1068676,"vw":134.295934},{"c":131.32,"h":138,"l":129.1205,"n":13942,"o":138,"t":"2026-02-10T05:00:00Z","v":658846,"vw":131.524199},{"c":139.94,"h":140.28,"l":129.2,"n":15069,"o":133.95,"t":"2026-02-11T05:00:00Z","v":880125,"vw":136.246679},{"c":138.35,"h":144.68,"l":134.46,"n":13703,"o":140.47,"t":"2026-02-12T05:00:00Z","v":707998,"vw":138.979791},{"c":136.28,"h":137.96,"l":132,"n":10099,"o":136.51,"t":"2026-02-13T05:00:00Z","v":511952,"vw":135.426152},{"c":131.36,"h":134.01,"l":126.8,"n":11539,"o":134.01,"t":"2026-02-17T05:00:00Z","v":571844,"vw":129.900188},{"c":132.76,"h":137.4264,"l":129.92,"n":9986,"o":131.2,"t":"2026-02-18T05:00:00Z","v":476208,"vw":133.742702},{"c":132.31,"h":134.66,"l":129.35,"n":8515,"o":133,"t":"2026-02-19T05:00:00Z","v":502925,"vw":132.16142},{"c":134.88,"h":137.98,"l":132,"n":9252,"o":132.11,"t":"2026-02-20T05:00:00Z","v":448755,"vw":134.970104},{"c":136.16,"h":138.5,"l":133.1742,"n":9640,"o":135.09,"t":"2026-02-23T05:00:00Z","v":443875,"vw":136.404398},{"c":135.89,"h":140.87,"l":135.1,"n":7643,"o":138.21,"t":"2026-02-24T05:00:00Z","v":365039,"vw":137.346716},{"c":143.01,"h":146.85,"l":138.78,"n":11611,"o":139.56,"t":"2026-02-25T05:00:00Z","v":676270,"vw":143.138411},{"c":131.08,"h":144.284,"l":129.191,"n":14994,"o":142.08,"t":"2026-02-26T05:00:00Z","v":1021944,"vw":132.559249},{"c":129.23,"h":132,"l":126.5,"n":10606,"o":127.56,"t":"2026-02-27T05:00:00Z","v":545065,"vw":128.263852},{"c":129.19,"h":131,"l":125,"n":10987,"o":125.45,"t":"2026-03-02T05:00:00Z","v":696907,"vw":127.519108},{"c":119.43,"h":124.98,"l":117,"n":12502,"o":123.212,"t":"2026-03-03T05:00:00Z","v":852881,"vw":119.836048},{"c":122.3,"h":124,"l":119.3,"n":8599,"o":120.99,"t":"2026-03-04T05:00:00Z","v":538417,"vw":122.12145},{"c":123.76,"h":125.9299,"l":120,"n":7597,"o":120.86,"t":"2026-03-05T05:00:00Z","v":379878,"vw":123.13007},{"c":118.35,"h":122.515,"l":116.07,"n":6882,"o":120.06,"t":"2026-03-06T05:00:00Z","v":338578,"vw":118.873192},{"c":121.63,"h":121.94,"l":112.61,"n":10047,"o":115,"t":"2026-03-09T04:00:00Z","v":515717,"vw":117.298479},{"c":122.78,"h":125.91,"l":121.697,"n":5780,"o":123.29,"t":"2026-03-10T04:00:00Z","v":302936,"vw":123.607008},{"c":123.64,"h":127.25,"l":121.6,"n":6624,"o":122.28,"t":"2026-03-11T04:00:00Z","v":343697,"vw":123.876287},{"c":120.11,"h":121.81,"l":117.03,"n":6307,"o":120.19,"t":"2026-03-12T04:00:00Z","v":326238,"vw":119.695699},{"c":123.26,"h":125.23,"l":120.81,"n":6696,"o":121.35,"t":"2026-03-13T04:00:00Z","v":312362,"vw":122.498584},{"c":125.97,"h":130,"l":124.555,"n":10649,"o":126.84,"t":"2026-03-16T04:00:00Z","v":544635,"vw":127.526643},{"c":126.18,"h":128.81,"l":124,"n":6019,"o":126.2,"t":"2026-03-17T04:00:00Z","v":239108,"vw":125.868896},{"c":125.4,"h":129.8,"l":125.03,"n":5654,"o":127.39,"t":"2026-03-18T04:00:00Z","v":234807,"vw":127.530405},{"c":127.5,"h":128.27,"l":120,"n":7777,"o":120.79,"t":"2026-03-19T04:00:00Z","v":457685,"vw":125.776199},{"c":123.76,"h":129.5,"l":121.95,"n":6432,"o":125.9,"t":"2026-03-20T04:00:00Z","v":356642,"vw":124.684881},{"c":123.73,"h":129.5,"l":123.43,"n":9725,"o":124.37,"t":"2026-03-23T04:00:00Z","v":486291,"vw":125.63497},{"c":118.64,"h":124.4,"l":116.01,"n":11912,"o":122,"t":"2026-03-24T04:00:00Z","v":699314,"vw":119.630572},{"c":110.93,"h":119.98,"l":110.39,"n":19226,"o":119.8,"t":"2026-03-25T04:00:00Z","v":1102441,"vw":113.427214},{"c":111.23,"h":116.39,"l":107.6,"n":15381,"o":108,"t":"2026-03-26T04:00:00Z","v":938651,"vw":112.578322},{"c":110.06,"h":115,"l":108.25,"n":6882,"o":108.25,"t":"2026-03-27T04:00:00Z","v":293814,"vw":111.053205},{"c":105.45,"h":110.82,"l":104.99,"n":10859,"o":110.505,"t":"2026-03-30T04:00:00Z","v":640415,"vw":106.423506},{"c":112.29,"h":113.45,"l":105.61,"n":7526,"o":105.61,"t":"2026-03-31T04:00:00Z","v":301902,"vw":110.957541},{"c":116.98,"h":118.605,"l":112.7608,"n":9644,"o":114.21,"t":"2026-04-01T04:00:00Z","v":493572,"vw":117.253745},{"c":113.9,"h":115.99,"l":107.02,"n":6413,"o":110.67,"t":"2026-04-02T04:00:00Z","v":273977,"vw":112.682559},{"c":116.59,"h":117.59,"l":114.09,"n":4668,"o":114.52,"t":"2026-04-06T04:00:00Z","v":160415,"vw":116.201751},{"c":117.01,"h":117.82,"l":114.11,"n":4676,"o":116.59,"t":"2026-04-07T04:00:00Z","v":237397,"vw":115.991328},{"c":121.75,"h":125.91,"l":120.7,"n":8330,"o":124.24,"t":"2026-04-08T04:00:00Z","v":564317,"vw":122.773838},{"c":127,"h":128.56,"l":120.16,"n":13058,"o":121.33,"t":"2026-04-09T04:00:00Z","v":968630,"vw":126.186077},{"c":126.71,"h":130.63,"l":126.29,"n":8453,"o":126.44,"t":"2026-04-10T04:00:00Z","v":535161,"vw":127.746644},{"c":126,"h":126.975,"l":124.01,"n":8029,"o":126,"t":"2026-04-13T04:00:00Z","v":446355,"vw":125.802623},{"c":130.15,"h":130.215,"l":126.14,"n":10841,"o":128,"t":"2026-04-14T04:00:00Z","v":790982,"vw":128.594881},{"c":139.03,"h":139.4999,"l":128.51,"n":15347,"o":129.9,"t":"2026-04-15T04:00:00Z","v":1138243,"vw":133.771625},{"c":137,"h":139.04,"l":133.35,"n":9439,"o":138.01,"t":"2026-04-16T04:00:00Z","v":526247,"vw":135.822523},{"c":139.71,"h":145.82,"l":137.63,"n":14682,"o":139.79,"t":"2026-04-17T04:00:00Z","v":846174,"vw":141.178218},{"c":138.7,"h":141.925,"l":137.2513,"n":8568,"o":141.78,"t":"2026-04-20T04:00:00Z","v":442008,"vw":138.996448},{"c":142.45,"h":143.5,"l":138.51,"n":10113,"o":138.6,"t":"2026-04-21T04:00:00Z","v":530357,"vw":141.7426},{"c":141.95,"h":146.15,"l":140.23,"n":8240,"o":145.05,"t":"2026-04-22T04:00:00Z","v":377985,"vw":142.135208},{"c":142,"h":147.5999,"l":139.18,"n":10689,"o":143.93,"t":"2026-04-23T04:00:00Z","v":589642,"vw":143.09838},{"c":153.46,"h":153.79,"l":142,"n":13674,"o":146.94,"t":"2026-04-24T04:00:00Z","v":748204,"vw":148.693597},{"c":147.54,"h":155.73,"l":145.18,"n":17325,"o":155.31,"t":"2026-04-27T04:00:00Z","v":907601,"vw":148.559753},{"c":149.18,"h":152.6554,"l":140.22,"n":24598,"o":143.59,"t":"2026-04-28T04:00:00Z","v":1310733,"vw":147.089585},{"c":217.5,"h":217.98,"l":192.8,"n":69462,"o":195,"t":"2026-04-29T04:00:00Z","v":4375714,"vw":202.999081},{"c":218.78,"h":229.3199,"l":198.4028,"n":35431,"o":226.53,"t":"2026-04-30T04:00:00Z","v":1894903,"vw":211.096243},{"c":234.52,"h":235,"l":210,"n":27233,"o":212,"t":"2026-05-01T04:00:00Z","v":1413392,"vw":227.274795},{"c":227.16,"h":243.89,"l":222.2,"n":40101,"o":239.25,"t":"2026-05-04T04:00:00Z","v":1254807,"vw":229.316364},{"c":238.41,"h":248.59,"l":223.025,"n":29141,"o":231.96,"t":"2026-05-05T04:00:00Z","v":2105232,"vw":239.835158},{"c":244.95,"h":245.5,"l":228.82,"n":30976,"o":230.39,"t":"2026-05-06T04:00:00Z","v":1310519,"vw":239.955579},{"c":242.71,"h":251.7081,"l":236.11,"n":30331,"o":242.85,"t":"2026-05-07T04:00:00Z","v":1181475,"vw":242.697781},{"c":253.59,"h":254.8399,"l":238.5233,"n":24310,"o":251.177,"t":"2026-05-08T04:00:00Z","v":1011419,"vw":248.507114},{"c":262.05,"h":272,"l":255.44,"n":33206,"o":256.62,"t":"2026-05-11T04:00:00Z","v":1779090,"vw":265.615058},{"c":258.71,"h":259.485,"l":243.7901,"n":23521,"o":254.3,"t":"2026-05-12T04:00:00Z","v":1037206,"vw":251.939968},{"c":269.87,"h":273.8999,"l":252.5101,"n":19610,"o":264.99,"t":"2026-05-13T04:00:00Z","v":876433,"vw":268.024431},{"c":263.85,"h":273.2499,"l":263.1,"n":20269,"o":271.76,"t":"2026-05-14T04:00:00Z","v":795472,"vw":266.817462},{"c":259.99,"h":265.5,"l":250.9311,"n":16237,"o":254.14,"t":"2026-05-15T04:00:00Z","v":772282,"vw":259.744379},{"c":239.76,"h":267,"l":235,"n":26381,"o":264.17,"t":"2026-05-18T04:00:00Z","v":1184174,"vw":243.138246},{"c":252.92,"h":261.34,"l":230.05,"n":32292,"o":234.32,"t":"2026-05-19T04:00:00Z","v":2053818,"vw":251.485737},{"c":258.02,"h":258.305,"l":246.601,"n":17419,"o":255.37,"t":"2026-05-20T04:00:00Z","v":944422,"vw":253.478981},{"c":263.51,"h":265.115,"l":252.51,"n":16127,"o":258.84,"t":"2026-05-21T04:00:00Z","v":626818,"vw":260.678797},{"c":276.14,"h":278.495,"l":263.99,"n":19950,"o":267,"t":"2026-05-22T04:00:00Z","v":803244,"vw":273.6354},{"c":290.32,"h":294,"l":276.2,"n":27639,"o":292.16,"t":"2026-05-26T04:00:00Z","v":1856031,"vw":286.754799},{"c":284.98,"h":287.95,"l":268.1,"n":24198,"o":287.95,"t":"2026-05-27T04:00:00Z","v":850045,"vw":278.288702},{"c":282.44,"h":294.99,"l":277.79,"n":20033,"o":289.59,"t":"2026-05-28T04:00:00Z","v":933781,"vw":288.002803},{"c":276.87,"h":288.8918,"l":268.53,"n":24855,"o":285.81,"t":"2026-05-29T04:00:00Z","v":1145158,"vw":279.272048},{"c":268.05,"h":288.639,"l":265.8,"n":27395,"o":275.08,"t":"2026-06-01T04:00:00Z","v":1403451,"vw":273.583266},{"c":301.27,"h":303.38,"l":268.13,"n":30070,"o":273.17,"t":"2026-06-02T04:00:00Z","v":1883442,"vw":293.04519},{"c":306.57,"h":314.34,"l":292.939,"n":31834,"o":305,"t":"2026-06-03T04:00:00Z","v":1267527,"vw":305.905779},{"c":294.67,"h":302.14,"l":284.99,"n":32565,"o":290,"t":"2026-06-04T04:00:00Z","v":888785,"vw":294.423348},{"c":258.7,"h":287,"l":256.49,"n":32030,"o":285.62,"t":"2026-06-05T04:00:00Z","v":1472069,"vw":264.6268},{"c":263.21,"h":274.32,"l":260.155,"n":19434,"o":270.12,"t":"2026-06-08T04:00:00Z","v":791132,"vw":265.627107},{"c":259.75,"h":272.075,"l":239.1523,"n":20607,"o":269.41,"t":"2026-06-09T04:00:00Z","v":857452,"vw":256.902815},{"c":251.68,"h":263.0899,"l":247.0201,"n":14792,"o":253.15,"t":"2026-06-10T04:00:00Z","v":583445,"vw":253.149666},{"c":274.34,"h":274.7999,"l":255,"n":16921,"o":256.44,"t":"2026-06-11T04:00:00Z","v":592586,"vw":267.633637},{"c":280.49,"h":286.72,"l":260,"n":16311,"o":271.75,"t":"2026-06-12T04:00:00Z","v":731530,"vw":278.443611},{"c":276.4,"h":298,"l":273.96,"n":17691,"o":293,"t":"2026-06-15T04:00:00Z","v":759227,"vw":280.436598},{"c":282.68,"h":294.91,"l":270.33,"n":22396,"o":276.53,"t":"2026-06-16T04:00:00Z","v":990025,"vw":285.055547},{"c":307.12,"h":316.28,"l":287.7648,"n":25199,"o":291.85,"t":"2026-06-17T04:00:00Z","v":1096197,"vw":303.761399},{"c":321.66,"h":336.32,"l":316.2554,"n":33292,"o":323.66,"t":"2026-06-18T04:00:00Z","v":1524099,"vw":325.130976},{"c":336.9,"h":355,"l":329.25,"n":26932,"o":332.07,"t":"2026-06-22T04:00:00Z","v":1045266,"vw":338.644969},{"c":319,"h":322.8051,"l":304,"n":28506,"o":311,"t":"2026-06-23T04:00:00Z","v":847707,"vw":315.293578},{"c":321.66,"h":324.2544,"l":306.0001,"n":19766,"o":320.7,"t":"2026-06-24T04:00:00Z","v":832190,"vw":316.878653},{"c":325.26,"h":349.99,"l":321.5,"n":28850,"o":344.75,"t":"2026-06-25T04:00:00Z","v":775597,"vw":331.223864},{"c":305.28,"h":314.52,"l":294,"n":24195,"o":314.52,"t":"2026-06-26T04:00:00Z","v":1116903,"vw":305.708222},{"c":331.94,"h":337.17,"l":294.5,"n":33894,"o":304.01,"t":"2026-06-29T04:00:00Z","v":1471178,"vw":325.391871},{"c":333.33,"h":341,"l":328,"n":16606,"o":332.25,"t":"2026-06-30T04:00:00Z","v":590287,"vw":335.865908},{"c":316.98,"h":329.59,"l":316.1601,"n":15646,"o":320,"t":"2026-07-01T04:00:00Z","v":612006,"vw":321.58582},{"c":300.71,"h":323.2242,"l":286.0901,"n":21899,"o":318.52,"t":"2026-07-02T04:00:00Z","v":754578,"vw":300.946199},{"c":318.86,"h":338.9411,"l":310,"n":17469,"o":313,"t":"2026-07-06T04:00:00Z","v":655998,"vw":326.48412},{"c":294.9,"h":303.982,"l":284.4001,"n":18956,"o":298.73,"t":"2026-07-07T04:00:00Z","v":718754,"vw":292.467965},{"c":313.3,"h":315.01,"l":292.01,"n":15151,"o":293.96,"t":"2026-07-08T04:00:00Z","v":915290,"vw":305.982738},{"c":324.26,"h":336.9999,"l":320,"n":15585,"o":324.21,"t":"2026-07-09T04:00:00Z","v":746128,"vw":327.093298},{"c":326.35,"h":329,"l":311.8,"n":11562,"o":315.36,"t":"2026-07-10T04:00:00Z","v":531174,"vw":322.129361},{"c":299.51,"h":317.37,"l":296.8,"n":15035,"o":313.05,"t":"2026-07-13T04:00:00Z","v":527677,"vw":302.192362},{"c":308.41,"h":317.5,"l":304.111,"n":12865,"o":317.5,"t":"2026-07-14T04:00:00Z","v":567211,"vw":310.653188},{"c":293.4,"h":315,"l":282.22,"n":14997,"o":310.43,"t":"2026-07-15T04:00:00Z","v":534590,"vw":291.863343},{"c":272.45,"h":288.255,"l":264.5,"n":23663,"o":280,"t":"2026-07-16T04:00:00Z","v":979880,"vw":273.094442},{"c":264.325,"h":271,"l":245,"n":16395,"o":257.02,"t":"2026-07-17T04:00:00Z","v":688627,"vw":258.924622},{"c":252.61,"h":271.09,"l":251.01,"n":30943,"o":269.78,"t":"2026-07-20T04:00:00Z","v":890124,"vw":258.453636},{"c":278.17,"h":278.69,"l":261,"n":13594,"o":269.95,"t":"2026-07-21T04:00:00Z","v":494225,"vw":273.70827},{"c":281.68,"h":291.41,"l":267.78,"n":14307,"o":274.64,"t":"2026-07-22T04:00:00Z","v":466647,"vw":283.694541},{"c":289.08,"h":294.34,"l":276,"n":20903,"o":276,"t":"2026-07-23T04:00:00Z","v":887599,"vw":288.352898},{"c":270.9,"h":283.66,"l":265.1,"n":34175,"o":277.33,"t":"2026-07-24T04:00:00Z","v":666877,"vw":271.688584},{"c":244.45,"h":274,"l":236.05,"n":30334,"o":274,"t":"2026-07-27T04:00:00Z","v":1427697,"vw":243.332573},{"c":221.42,"h":231.9894,"l":213.08,"n":64585,"o":226,"t":"2026-07-28T04:00:00Z","v":1533961,"vw":221.635224},{"c":209.68,"h":229.57,"l":204.37,"n":32722,"o":224.64,"t":"2026-07-29T04:00:00Z","v":1663199,"vw":212.902258},{"c":255.1,"h":285,"l":235.11,"n":43620,"o":259.99,"t":"2026-07-30T04:00:00Z","v":2603895,"vw":252.911655},{"c":253.6,"h":273.9357,"l":250,"n":52875,"o":270,"t":"2026-07-31T04:00:00Z","v":1532550,"vw":261.84106},{"c":251.52,"h":258,"l":235.11,"n":21477,"o":242.89,"t":"2026-08-03T04:00:00Z","v":1138132,"vw":251.331532},{"c":268.49,"h":272,"l":258.3,"n":21884,"o":266,"t":"2026-08-04T04:00:00Z","v":957082,"vw":266.907393},{"c":246.65,"h":268.17,"l":245.89,"n":21552,"o":260.39,"t":"2026-08-05T04:00:00Z","v":994898,"vw":251.521534},{"c":267.43,"h":270.7644,"l":238.51,"n":23172,"o":244.63,"t":"2026-08-06T04:00:00Z","v":1271866,"vw":264.840308},{"c":256.12,"h":274.99,"l":248.36,"n":16527,"o":268.94,"t":"2026-08-07T04:00:00Z","v":619754,"vw":259.075272},{"c":230.61,"h":246.29,"l":227.8875,"n":54916,"o":237.65,"t":"2026-08-10T04:00:00Z","v":2915411,"vw":232.242888},{"c":224,"h":233.225,"l":222.37,"n":30679,"o":229,"t":"2026-08-11T04:00:00Z","v":2831183,"vw":226.566481},{"c":241.31,"h":248.5,"l":230,"n":25563,"o":230.59,"t":"2026-08-12T04:00:00Z","v":1826125,"vw":240.183555},{"c":249.12,"h":254.5,"l":239.2,"n":21694,"o":239.32,"t":"2026-08-13T04:00:00Z","v":1012071,"vw":249.763451},{"c":268.9,"h":269.5,"l":252.46,"n":18683,"o":255.24,"t":"2026-08-14T04:00:00Z","v":1118832,"vw":262.83134},{"c":272.7,"h":275,"l":266,"n":20219,"o":270.38,"t":"2026-08-17T04:00:00Z","v":1216143,"vw":271.498247},{"c":251.72,"h":264.89,"l":248.11,"n":22208,"o":261.6,"t":"2026-08-18T04:00:00Z","v":1339850,"vw":255.391501},{"c":242.8,"h":252.9431,"l":239.41,"n":20979,"o":249.01,"t":"2026-08-19T04:00:00Z","v":1116044,"vw":243.966803},{"c":249.65,"h":253.56,"l":242.83,"n":14666,"o":244.48,"t":"2026-08-20T04:00:00Z","v":577600,"vw":248.708497},{"c":258.36,"h":259.99,"l":247.23,"n":16326,"o":254.71,"t":"2026-08-21T04:00:00Z","v":771136,"vw":255.004898},{"c":243.18,"h":257.5,"l":238.5401,"n":28131,"o":250,"t":"2026-08-24T04:00:00Z","v":845049,"vw":244.016686},{"c":241.83,"h":251.49,"l":240.11,"n":32620,"o":243.59,"t":"2026-08-25T04:00:00Z","v":995306,"vw":243.075762},{"c":263.11,"h":263.69,"l":241.16,"n":15759,"o":241.68,"t":"2026-08-26T04:00:00Z","v":785673,"vw":255.119292},{"c":255.08,"h":272,"l":249,"n":29560,"o":272,"t":"2026-08-27T04:00:00Z","v":698024,"vw":255.112203},{"c":245.81,"h":255.38,"l":244.04,"n":10834,"o":252.24,"t":"2026-08-28T04:00:00Z","v":406130,"vw":248.184554},{"c":246.84,"h":250.92,"l":238.74,"n":12674,"o":247.05,"t":"2026-08-31T04:00:00Z","v":580302,"vw":244.149205},{"c":237.35,"h":243.765,"l":230.02,"n":15066,"o":240.09,"t":"2026-09-01T04:00:00Z","v":676055,"vw":235.440917},{"c":242.51,"h":242.87,"l":233,"n":12652,"o":235.71,"t":"2026-09-02T04:00:00Z","v":603772,"vw":239.246337},{"c":235.7,"h":240,"l":227.16,"n":16292,"o":239.055,"t":"2026-09-03T04:00:00Z","v":887175,"vw":234.864733},{"c":256.21,"h":258,"l":234.56,"n":14032,"o":239.23,"t":"2026-09-04T04:00:00Z","v":744339,"vw":251.652946},{"c":272.02,"h":272.54,"l":252.714,"n":18692,"o":261.54,"t":"2026-09-08T04:00:00Z","v":1208544,"vw":265.62281},{"c":277.7,"h":280,"l":271.0401,"n":15588,"o":273.5,"t":"2026-09-09T04:00:00Z","v":706790,"vw":276.674858},{"c":265.25,"h":274.0093,"l":261.57,"n":14743,"o":269.59,"t":"2026-09-10T04:00:00Z","v":572693,"vw":266.827164},{"c":284.48,"h":291.16,"l":267.86,"n":19421,"o":272.22,"t":"2026-09-11T04:00:00Z","v":773466,"vw":282.47093},{"c":236.81,"h":270.6,"l":236.74,"n":25625,"o":267.96,"t":"2026-09-14T04:00:00Z","v":1428417,"vw":249.490143},{"c":239.2,"h":245.5,"l":233.8615,"n":19215,"o":239.48,"t":"2026-09-15T04:00:00Z","v":807643,"vw":238.47674},{"c":241.14,"h":246.3,"l":237.2801,"n":12987,"o":244.5,"t":"2026-09-16T04:00:00Z","v":616479,"vw":241.347984},{"c":253.3,"h":258,"l":245,"n":13885,"o":248.25,"t":"2026-09-17T04:00:00Z","v":701780,"vw":253.820533},{"c":272.11,"h":272.87,"l":257.6175,"n":15961,"o":257.88,"t":"2026-09-18T04:00:00Z","v":873777,"vw":266.009886},{"c":269,"h":278.98,"l":263.58,"n":23886,"o":277.7,"t":"2026-09-21T04:00:00Z","v":997068,"vw":272.046289},{"c":283.26,"h":287.365,"l":265.6,"n":20371,"o":265.6,"t":"2026-09-22T04:00:00Z","v":1229919,"vw":282.295932},{"c":276.53,"h":281.04,"l":267.4551,"n":17064,"o":278.3,"t":"2026-09-23T04:00:00Z","v":558442,"vw":273.48381},{"c":275.1,"h":278.85,"l":265,"n":12874,"o":268.81,"t":"2026-09-24T04:00:00Z","v":603524,"vw":274.676833},{"c":276.23,"h":283.9897,"l":273.06,"n":11954,"o":275.8,"t":"2026-09-25T04:00:00Z","v":474346,"vw":278.325719},{"c":278.07,"h":280,"l":269.34,"n":11658,"o":273.91,"t":"2026-09-28T04:00:00Z","v":414301,"vw":275.281407},{"c":276.16,"h":283.998,"l":274.2153,"n":10541,"o":282.17,"t":"2026-09-29T04:00:00Z","v":439528,"vw":277.778002},{"c":280,"h":283.76,"l":275.02,"n":10763,"o":279.21,"t":"2026-09-30T04:00:00Z","v":444436,"vw":279.377181},{"c":275.24,"h":281.36,"l":272.655,"n":13278,"o":279.42,"t":"2026-10-01T04:00:00Z","v":492410,"vw":277.697407},{"c":280.5,"h":283.5,"l":274.54,"n":15227,"o":275.93,"t":"2026-10-02T04:00:00Z","v":642173,"vw":280.424945},{"c":282.45,"h":289,"l":277.3593,"n":18510,"o":281.57,"t":"2026-10-05T04:00:00Z","v":725077,"vw":282.959688},{"c":284.96,"h":294.98,"l":281.5101,"n":22254,"o":286.41,"t":"2026-10-06T04:00:00Z","v":1076485,"vw":287.669819},{"c":285.78,"h":289.7209,"l":275.59,"n":15184,"o":278.42,"t":"2026-10-07T04:00:00Z","v":676094,"vw":283.563643},{"c":261.89,"h":283.35,"l":258.01,"n":23562,"o":279.1,"t":"2026-10-08T04:00:00Z","v":869111,"vw":266.368408},{"c":263.9,"h":270.8028,"l":256.6306,"n":11540,"o":268,"t":"2026-10-09T04:00:00Z","v":448063,"vw":261.163268},{"c":246.95,"h":259.98,"l":246,"n":16583,"o":259,"t":"2026-10-12T04:00:00Z","v":647033,"vw":248.640874},{"c":246.63,"h":247.17,"l":234,"n":19543,"o":239,"t":"2026-10-13T04:00:00Z","v":664705,"vw":242.019872},{"c":223.58,"h":241.6275,"l":220.74,"n":26103,"o":240,"t":"2026-10-14T04:00:00Z","v":1239785,"vw":226.356281},{"c":218.39,"h":221.39,"l":204.37,"n":26440,"o":214,"t":"2026-10-15T04:00:00Z","v":1297064,"vw":213.152377},{"c":211.3,"h":218.93,"l":209.14,"n":13836,"o":218.93,"t":"2026-10-16T04:00:00Z","v":580736,"vw":213.642824},{"c":217.24,"h":222,"l":211.755,"n":12644,"o":220,"t":"2026-10-19T04:00:00Z","v":555437,"vw":217.319803},{"c":213.7,"h":217.94,"l":206.5,"n":10980,"o":208.4,"t":"2026-10-20T04:00:00Z","v":343231,"vw":214.082259},{"c":222.3,"h":224.88,"l":215.996,"n":12459,"o":219.58,"t":"2026-10-21T04:00:00Z","v":497893,"vw":221.763044},{"c":187.96,"h":211.95,"l":183.33,"n":29911,"o":211.95,"t":"2026-10-22T04:00:00Z","v":1613888,"vw":191.815022}],"volatilityBars":[{"c":278,"h":278,"l":278,"n":28,"o":278,"t":"2026-09-21T08:00:00Z","v":505,"vw":278},{"c":275,"h":279.2,"l":275,"n":30,"o":279.2,"t":"2026-09-21T11:00:00Z","v":2083,"vw":277.811781},{"c":275.7,"h":275.7,"l":275,"n":38,"o":275.04,"t":"2026-09-21T11:15:00Z","v":3594,"vw":275.061687},{"c":280,"h":280,"l":276.95,"n":14,"o":276.95,"t":"2026-09-21T11:45:00Z","v":712,"vw":279.491667},{"c":278.6918,"h":280,"l":278.6918,"n":9,"o":280,"t":"2026-09-21T12:00:00Z","v":1407,"vw":279.700962},{"c":276.89,"h":276.89,"l":276.89,"n":5,"o":276.89,"t":"2026-09-21T12:30:00Z","v":111,"vw":276.89},{"c":268.125,"h":278.98,"l":263.58,"n":1849,"o":277.7,"t":"2026-09-21T13:30:00Z","v":72517,"vw":269.531977},{"c":272.2,"h":272.745,"l":268.105,"n":1041,"o":268.105,"t":"2026-09-21T13:45:00Z","v":29281,"vw":271.010218},{"c":269.8,"h":271.89,"l":269.28,"n":811,"o":271.89,"t":"2026-09-21T14:00:00Z","v":22299,"vw":270.239061},{"c":272.4899,"h":273.25,"l":269.2654,"n":615,"o":269.2654,"t":"2026-09-21T14:15:00Z","v":16129,"vw":271.505943},{"c":271.2602,"h":273.365,"l":271.25,"n":752,"o":272.24,"t":"2026-09-21T14:30:00Z","v":23236,"vw":272.225636},{"c":272.415,"h":272.57,"l":271,"n":545,"o":271.41,"t":"2026-09-21T14:45:00Z","v":17964,"vw":271.589995},{"c":274.12,"h":274.335,"l":272.83,"n":626,"o":272.84,"t":"2026-09-21T15:00:00Z","v":22053,"vw":273.588074},{"c":274.225,"h":274.465,"l":273.77,"n":510,"o":273.965,"t":"2026-09-21T15:15:00Z","v":29719,"vw":274.096531},{"c":271.6,"h":274.24,"l":271.6,"n":737,"o":274.215,"t":"2026-09-21T15:30:00Z","v":26689,"vw":272.752532},{"c":274.145,"h":274.6117,"l":271.6005,"n":706,"o":272.01,"t":"2026-09-21T15:45:00Z","v":33079,"vw":273.063605},{"c":274.67,"h":277.75,"l":274.61,"n":1029,"o":274.61,"t":"2026-09-21T16:00:00Z","v":62556,"vw":276.415459},{"c":275.89,"h":277.16,"l":274.8675,"n":674,"o":274.8675,"t":"2026-09-21T16:15:00Z","v":28987,"vw":276.191499},{"c":275.1338,"h":276.455,"l":275.1338,"n":350,"o":276.3699,"t":"2026-09-21T16:30:00Z","v":7371,"vw":275.915517},{"c":275.085,"h":275.779,"l":274.84,"n":608,"o":275.53,"t":"2026-09-21T16:45:00Z","v":23089,"vw":275.190554},{"c":275.13,"h":275.63,"l":274.52,"n":647,"o":275.21,"t":"2026-09-21T17:00:00Z","v":21032,"vw":275.149975},{"c":273.515,"h":275.595,"l":273.02,"n":893,"o":275.02,"t":"2026-09-21T17:15:00Z","v":34471,"vw":274.33114},{"c":273.9536,"h":274.39,"l":272.91,"n":497,"o":273.485,"t":"2026-09-21T17:30:00Z","v":13247,"vw":273.700337},{"c":273.32,"h":274.36,"l":272.92,"n":501,"o":274.01,"t":"2026-09-21T17:45:00Z","v":15212,"vw":273.724126},{"c":272.04,"h":273.445,"l":271.65,"n":655,"o":273.445,"t":"2026-09-21T18:00:00Z","v":26262,"vw":272.369399},{"c":271.85,"h":272.2,"l":271.61,"n":550,"o":272.08,"t":"2026-09-21T18:15:00Z","v":16378,"vw":271.950139},{"c":274.43,"h":274.625,"l":271.99,"n":847,"o":272.14,"t":"2026-09-21T18:30:00Z","v":37075,"vw":273.048368},{"c":273.32,"h":274.42,"l":272.9475,"n":540,"o":274.42,"t":"2026-09-21T18:45:00Z","v":21471,"vw":273.643589},{"c":272.82,"h":273.84,"l":272.655,"n":564,"o":273.29,"t":"2026-09-21T19:00:00Z","v":22358,"vw":273.13436},{"c":271.52,"h":272.815,"l":270.775,"n":935,"o":272.815,"t":"2026-09-21T19:15:00Z","v":35118,"vw":272.023025},{"c":273.03,"h":273.42,"l":270.01,"n":1141,"o":271.07,"t":"2026-09-21T19:30:00Z","v":55588,"vw":271.480075},{"c":268.67,"h":273.09,"l":268.66,"n":3902,"o":272.9,"t":"2026-09-21T19:45:00Z","v":170829,"vw":269.89736},{"c":269.5,"h":270.05,"l":269,"n":37,"o":269,"t":"2026-09-21T20:00:00Z","v":64389,"vw":269.181319},{"c":269,"h":269,"l":269,"n":1,"o":269,"t":"2026-09-21T20:15:00Z","v":25760,"vw":269},{"c":270,"h":270,"l":269.5,"n":3,"o":269.5,"t":"2026-09-21T20:30:00Z","v":370,"vw":269.666667},{"c":273.225,"h":273.225,"l":273.225,"n":1,"o":273.225,"t":"2026-09-21T21:30:00Z","v":250,"vw":273.225},{"c":270.25,"h":270.25,"l":270.25,"n":1,"o":270.25,"t":"2026-09-21T22:00:00Z","v":100,"vw":270.25},{"c":271,"h":271,"l":271,"n":1,"o":271,"t":"2026-09-21T22:30:00Z","v":100,"vw":271},{"c":261.8751,"h":270.9415,"l":261.8751,"n":98,"o":270.9415,"t":"2026-09-22T08:00:00Z","v":2670,"vw":266.622362},{"c":266,"h":266.24,"l":266,"n":20,"o":266.24,"t":"2026-09-22T12:30:00Z","v":2414,"vw":266.179367},{"c":263,"h":263,"l":263,"n":1,"o":263,"t":"2026-09-22T12:45:00Z","v":3400,"vw":263},{"c":269,"h":269,"l":269,"n":5,"o":269,"t":"2026-09-22T13:00:00Z","v":3600,"vw":269},{"c":266.5,"h":266.5,"l":264.2,"n":23,"o":264.2,"t":"2026-09-22T13:15:00Z","v":872,"vw":264.501837},{"c":274.41,"h":275.2024,"l":265.6,"n":661,"o":265.6,"t":"2026-09-22T13:30:00Z","v":29015,"vw":270.71224},{"c":279.68,"h":281.435,"l":274,"n":1084,"o":274,"t":"2026-09-22T13:45:00Z","v":67386,"vw":278.523965},{"c":279.4,"h":280.98,"l":278.51,"n":838,"o":279.775,"t":"2026-09-22T14:00:00Z","v":58069,"vw":280.109536},{"c":281.5,"h":281.59,"l":277.46,"n":932,"o":279.05,"t":"2026-09-22T14:15:00Z","v":46637,"vw":279.322816},{"c":278.565,"h":282.4561,"l":278.52,"n":941,"o":281.56,"t":"2026-09-22T14:30:00Z","v":44822,"vw":280.959387},{"c":279.055,"h":279.4799,"l":276.55,"n":638,"o":278.05,"t":"2026-09-22T14:45:00Z","v":36740,"vw":277.756965},{"c":281.155,"h":281.429,"l":278.925,"n":583,"o":279.02,"t":"2026-09-22T15:00:00Z","v":23542,"vw":279.872548},{"c":281.415,"h":282.36,"l":280.81,"n":822,"o":281.47,"t":"2026-09-22T15:15:00Z","v":42352,"vw":281.645916},{"c":281.5,"h":282.31,"l":280.8,"n":445,"o":281.7198,"t":"2026-09-22T15:30:00Z","v":15825,"vw":281.5869},{"c":285.5,"h":285.99,"l":281.59,"n":877,"o":281.59,"t":"2026-09-22T15:45:00Z","v":40129,"vw":283.839987},{"c":281.515,"h":285.666,"l":280.9472,"n":688,"o":285.666,"t":"2026-09-22T16:00:00Z","v":30784,"vw":282.52299},{"c":280.625,"h":282.4082,"l":280.42,"n":516,"o":281.81,"t":"2026-09-22T16:15:00Z","v":51268,"vw":281.109831},{"c":282.165,"h":282.165,"l":280.72,"n":190,"o":281,"t":"2026-09-22T16:30:00Z","v":10458,"vw":281.194916},{"c":278.69,"h":282.415,"l":278.34,"n":524,"o":282.415,"t":"2026-09-22T16:45:00Z","v":22875,"vw":280.753108},{"c":280,"h":280.96,"l":278.43,"n":394,"o":278.62,"t":"2026-09-22T17:00:00Z","v":15327,"vw":279.822591},{"c":280.995,"h":280.995,"l":279.765,"n":274,"o":280,"t":"2026-09-22T17:15:00Z","v":7967,"vw":280.305501},{"c":280.4,"h":281.24,"l":280.4,"n":244,"o":280.5,"t":"2026-09-22T17:30:00Z","v":8460,"vw":280.628719},{"c":280.1,"h":280.82,"l":279.755,"n":439,"o":280.4,"t":"2026-09-22T17:45:00Z","v":16498,"vw":280.215761},{"c":281.13,"h":281.45,"l":278.865,"n":429,"o":279.97,"t":"2026-09-22T18:00:00Z","v":14814,"vw":280.268119},{"c":281.46,"h":282.43,"l":280.54,"n":356,"o":280.54,"t":"2026-09-22T18:15:00Z","v":17104,"vw":281.632286},{"c":281.91,"h":282.22,"l":280.43,"n":478,"o":281.94,"t":"2026-09-22T18:30:00Z","v":26704,"vw":281.367572},{"c":284.5,"h":284.51,"l":281.7,"n":738,"o":281.9,"t":"2026-09-22T18:45:00Z","v":43492,"vw":283.232466},{"c":285.4,"h":285.79,"l":283.485,"n":942,"o":284.51,"t":"2026-09-22T19:00:00Z","v":52138,"vw":284.853695},{"c":286.55,"h":286.73,"l":285.17,"n":988,"o":285.525,"t":"2026-09-22T19:15:00Z","v":45748,"vw":285.871393},{"c":286,"h":287.365,"l":286,"n":1496,"o":286.605,"t":"2026-09-22T19:30:00Z","v":86042,"vw":286.551114},{"c":283.28,"h":286.53,"l":282.83,"n":2898,"o":285.76,"t":"2026-09-22T19:45:00Z","v":162958,"vw":284.398645},{"c":283.45,"h":283.45,"l":283.26,"n":22,"o":283.26,"t":"2026-09-22T20:00:00Z","v":75495,"vw":283.260633},{"c":283.26,"h":284.55,"l":283.26,"n":3,"o":284.55,"t":"2026-09-22T20:15:00Z","v":34860,"vw":283.264988},{"c":281.168,"h":281.168,"l":281.168,"n":3,"o":281.168,"t":"2026-09-22T21:15:00Z","v":223,"vw":281.168},{"c":283.65,"h":283.66,"l":283.65,"n":5,"o":283.66,"t":"2026-09-22T23:00:00Z","v":437,"vw":283.652506},{"c":287,"h":287,"l":287,"n":1,"o":287,"t":"2026-09-23T09:00:00Z","v":100,"vw":287},{"c":282.1068,"h":282.1068,"l":282.1068,"n":1,"o":282.1068,"t":"2026-09-23T09:45:00Z","v":100,"vw":282.1068},{"c":283.07,"h":283.07,"l":283.07,"n":7,"o":283.07,"t":"2026-09-23T10:15:00Z","v":156,"vw":283.07},{"c":275.72,"h":281.01,"l":275.72,"n":43,"o":281.01,"t":"2026-09-23T11:00:00Z","v":1339,"vw":278.85567},{"c":280,"h":280.05,"l":279.79,"n":20,"o":280,"t":"2026-09-23T11:45:00Z","v":1330,"vw":280.003234},{"c":277.6234,"h":277.6234,"l":277.6234,"n":1,"o":277.6234,"t":"2026-09-23T13:00:00Z","v":150,"vw":277.6234},{"c":272.38,"h":281.04,"l":272.13,"n":1198,"o":278.3,"t":"2026-09-23T13:30:00Z","v":41252,"vw":276.750068},{"c":271.66,"h":273.06,"l":268.83,"n":826,"o":272.4,"t":"2026-09-23T13:45:00Z","v":31937,"vw":271.478483},{"c":271.8,"h":273.84,"l":270.46,"n":582,"o":272.39,"t":"2026-09-23T14:00:00Z","v":15906,"vw":272.114954},{"c":269.51,"h":271.48,"l":267.4551,"n":1057,"o":270.55,"t":"2026-09-23T14:15:00Z","v":40308,"vw":268.974745},{"c":268.2,"h":270.22,"l":267.85,"n":634,"o":270.22,"t":"2026-09-23T14:30:00Z","v":19412,"vw":269.043856},{"c":270.61,"h":271.45,"l":267.89,"n":528,"o":268.19,"t":"2026-09-23T14:45:00Z","v":13066,"vw":269.897043},{"c":271.57,"h":273.01,"l":269.86,"n":560,"o":271.6718,"t":"2026-09-23T15:00:00Z","v":14968,"vw":270.930747},{"c":272.83,"h":273.5524,"l":270.71,"n":366,"o":271.78,"t":"2026-09-23T15:15:00Z","v":11782,"vw":272.197499},{"c":273.2,"h":273.215,"l":271.85,"n":359,"o":272.795,"t":"2026-09-23T15:30:00Z","v":10688,"vw":272.361781},{"c":271.595,"h":273.77,"l":270.51,"n":407,"o":273.385,"t":"2026-09-23T15:45:00Z","v":10757,"vw":271.779678},{"c":270.69,"h":271.615,"l":270.26,"n":481,"o":271.615,"t":"2026-09-23T16:00:00Z","v":13624,"vw":271.073105},{"c":270.55,"h":271.3204,"l":270.3806,"n":348,"o":271.14,"t":"2026-09-23T16:15:00Z","v":8076,"vw":270.86223},{"c":270.42,"h":271.25,"l":270.41,"n":284,"o":270.75,"t":"2026-09-23T16:30:00Z","v":9479,"vw":270.805472},{"c":269.18,"h":270.04,"l":268.5,"n":513,"o":270.04,"t":"2026-09-23T16:45:00Z","v":10870,"vw":269.097482},{"c":268.23,"h":268.92,"l":267.67,"n":433,"o":268.855,"t":"2026-09-23T17:00:00Z","v":7888,"vw":268.233372},{"c":269.135,"h":269.56,"l":267.9141,"n":282,"o":267.9141,"t":"2026-09-23T17:15:00Z","v":6229,"vw":269.035249},{"c":272.54,"h":272.54,"l":269.1,"n":597,"o":269.14,"t":"2026-09-23T17:30:00Z","v":25670,"vw":270.92042},{"c":274.48,"h":274.725,"l":271.955,"n":327,"o":271.955,"t":"2026-09-23T17:45:00Z","v":8713,"vw":272.925416},{"c":275.71,"h":275.71,"l":273.475,"n":509,"o":273.86,"t":"2026-09-23T18:00:00Z","v":20167,"vw":274.686617},{"c":276.035,"h":276.855,"l":275.38,"n":820,"o":275.89,"t":"2026-09-23T18:15:00Z","v":23949,"vw":276.125587},{"c":276.62,"h":276.82,"l":275.44,"n":416,"o":276.36,"t":"2026-09-23T18:30:00Z","v":14159,"vw":276.127799},{"c":277.27,"h":277.415,"l":275.81,"n":396,"o":276.22,"t":"2026-09-23T18:45:00Z","v":10724,"vw":276.443798},{"c":276.55,"h":277.565,"l":276.27,"n":515,"o":276.85,"t":"2026-09-23T19:00:00Z","v":23716,"vw":276.985675},{"c":275.805,"h":276.35,"l":275.25,"n":516,"o":276.11,"t":"2026-09-23T19:15:00Z","v":18700,"vw":275.917215},{"c":275.81,"h":276.45,"l":274.7013,"n":740,"o":275.93,"t":"2026-09-23T19:30:00Z","v":31273,"vw":275.560707},{"c":276.52,"h":277.42,"l":274.2,"n":1625,"o":275.79,"t":"2026-09-23T19:45:00Z","v":53550,"vw":276.199402},{"c":277.03,"h":277.03,"l":276.53,"n":40,"o":276.53,"t":"2026-09-23T20:00:00Z","v":41710,"vw":276.532771},{"c":276.6,"h":276.6,"l":276.6,"n":3,"o":276.6,"t":"2026-09-23T20:15:00Z","v":107,"vw":276.6},{"c":277.2966,"h":277.2966,"l":277.2966,"n":1,"o":277.2966,"t":"2026-09-23T21:30:00Z","v":200,"vw":277.2966},{"c":272.98,"h":272.98,"l":272.98,"n":5,"o":272.98,"t":"2026-09-24T08:00:00Z","v":315,"vw":272.98},{"c":269.85,"h":269.85,"l":269.85,"n":3,"o":269.85,"t":"2026-09-24T11:00:00Z","v":188,"vw":269.85},{"c":268.231,"h":268.231,"l":268.231,"n":1,"o":268.231,"t":"2026-09-24T12:45:00Z","v":200,"vw":268.231},{"c":267,"h":267,"l":267,"n":2,"o":267,"t":"2026-09-24T13:00:00Z","v":101,"vw":267},{"c":272,"h":274.89,"l":265,"n":606,"o":268.81,"t":"2026-09-24T13:30:00Z","v":26926,"vw":270.936916},{"c":271.835,"h":274.54,"l":271.31,"n":345,"o":271.885,"t":"2026-09-24T13:45:00Z","v":26783,"vw":272.869849},{"c":273.47,"h":274.05,"l":270.8,"n":465,"o":271.3,"t":"2026-09-24T14:00:00Z","v":14488,"vw":272.469768},{"c":272.82,"h":273.005,"l":270.2701,"n":385,"o":272.85,"t":"2026-09-24T14:15:00Z","v":28390,"vw":271.828777},{"c":271.5,"h":273.125,"l":270.975,"n":230,"o":272.625,"t":"2026-09-24T14:30:00Z","v":47990,"vw":271.721064},{"c":270.64,"h":270.995,"l":270,"n":220,"o":270.995,"t":"2026-09-24T14:45:00Z","v":6673,"vw":270.379467},{"c":271.46,"h":271.96,"l":270.68,"n":190,"o":271.23,"t":"2026-09-24T15:00:00Z","v":7402,"vw":271.436948},{"c":269.135,"h":272.19,"l":269.135,"n":419,"o":272,"t":"2026-09-24T15:15:00Z","v":17086,"vw":270.160418},{"c":269.735,"h":270.83,"l":268.92,"n":300,"o":268.97,"t":"2026-09-24T15:30:00Z","v":9460,"vw":270.051328},{"c":272.125,"h":272.125,"l":270.03,"n":225,"o":270.31,"t":"2026-09-24T15:45:00Z","v":7634,"vw":271.034174},{"c":272.515,"h":272.515,"l":271.16,"n":344,"o":271.795,"t":"2026-09-24T16:00:00Z","v":11651,"vw":271.55677},{"c":275.635,"h":276.2172,"l":272.6901,"n":340,"o":273.52,"t":"2026-09-24T16:15:00Z","v":9959,"vw":274.861037},{"c":276.52,"h":277.96,"l":274.6416,"n":437,"o":275.635,"t":"2026-09-24T16:30:00Z","v":18692,"vw":276.269645},{"c":277,"h":277.54,"l":275.21,"n":353,"o":275.39,"t":"2026-09-24T16:45:00Z","v":7741,"vw":276.314916},{"c":278.105,"h":278.46,"l":277.11,"n":306,"o":277.115,"t":"2026-09-24T17:00:00Z","v":9038,"vw":277.849809},{"c":277.07,"h":278.08,"l":277.005,"n":172,"o":277.38,"t":"2026-09-24T17:15:00Z","v":4815,"vw":277.261019},{"c":276.075,"h":278.2,"l":275.89,"n":671,"o":277.18,"t":"2026-09-24T17:30:00Z","v":25151,"vw":277.247712},{"c":276.83,"h":277.55,"l":276.06,"n":215,"o":276.44,"t":"2026-09-24T17:45:00Z","v":5910,"vw":276.604757},{"c":276.16,"h":276.97,"l":275.475,"n":224,"o":276.34,"t":"2026-09-24T18:00:00Z","v":10479,"vw":276.433339},{"c":278.05,"h":278.61,"l":276.88,"n":245,"o":276.97,"t":"2026-09-24T18:15:00Z","v":12450,"vw":277.934853},{"c":277.75,"h":278.17,"l":277.22,"n":270,"o":278.11,"t":"2026-09-24T18:30:00Z","v":8298,"vw":277.598557},{"c":277.375,"h":278.85,"l":276.99,"n":222,"o":277.93,"t":"2026-09-24T18:45:00Z","v":7661,"vw":277.77457},{"c":276.525,"h":277.16,"l":275.72,"n":327,"o":277,"t":"2026-09-24T19:00:00Z","v":9006,"vw":276.359884},{"c":276.64,"h":277.68,"l":275.705,"n":587,"o":275.705,"t":"2026-09-24T19:15:00Z","v":38653,"vw":276.842256},{"c":275.26,"h":278.07,"l":275.25,"n":921,"o":276.67,"t":"2026-09-24T19:30:00Z","v":57370,"vw":276.669576},{"c":275.01,"h":276.265,"l":274.6583,"n":1993,"o":275.375,"t":"2026-09-24T19:45:00Z","v":84959,"vw":275.173109},{"c":275.1,"h":275.1,"l":275.1,"n":18,"o":275.1,"t":"2026-09-24T20:00:00Z","v":34856,"vw":275.1},{"c":274.98,"h":275,"l":274.94,"n":20,"o":274.94,"t":"2026-09-24T21:00:00Z","v":859,"vw":274.978339},{"c":275,"h":275.06,"l":275,"n":238,"o":275.06,"t":"2026-09-24T23:30:00Z","v":1199,"vw":275.015},{"c":275,"h":275,"l":275,"n":5,"o":275,"t":"2026-09-24T23:45:00Z","v":436,"vw":275},{"c":279.7,"h":279.7,"l":279.7,"n":2,"o":279.7,"t":"2026-09-25T10:30:00Z","v":404,"vw":279.7},{"c":280,"h":280,"l":280,"n":3,"o":280,"t":"2026-09-25T11:15:00Z","v":106,"vw":280},{"c":280.6,"h":280.6,"l":280.6,"n":1,"o":280.6,"t":"2026-09-25T12:00:00Z","v":100,"vw":280.6},{"c":279.9,"h":279.9,"l":279.9,"n":1,"o":279.9,"t":"2026-09-25T12:45:00Z","v":100,"vw":279.9},{"c":276.52,"h":279.2,"l":274.39,"n":402,"o":275.8,"t":"2026-09-25T13:30:00Z","v":10920,"vw":277.506214},{"c":280.2685,"h":280.73,"l":276.45,"n":394,"o":277.03,"t":"2026-09-25T13:45:00Z","v":11358,"vw":278.318342},{"c":276.835,"h":278.96,"l":274,"n":364,"o":278.2601,"t":"2026-09-25T14:00:00Z","v":15957,"vw":276.344076},{"c":274,"h":275.15,"l":273.2906,"n":420,"o":275,"t":"2026-09-25T14:15:00Z","v":11419,"vw":274.32809},{"c":276.15,"h":278.06,"l":273.06,"n":374,"o":273.07,"t":"2026-09-25T14:30:00Z","v":12437,"vw":275.910812},{"c":278.715,"h":278.715,"l":276.33,"n":431,"o":276.37,"t":"2026-09-25T14:45:00Z","v":17300,"vw":277.152576},{"c":278.39,"h":279.33,"l":277.48,"n":266,"o":278.05,"t":"2026-09-25T15:00:00Z","v":7931,"vw":278.2185},{"c":277.375,"h":279.445,"l":276.04,"n":439,"o":278.01,"t":"2026-09-25T15:15:00Z","v":12409,"vw":278.009921},{"c":278.5,"h":278.5,"l":277.385,"n":114,"o":277.51,"t":"2026-09-25T15:30:00Z","v":2805,"vw":277.683696},{"c":278.66,"h":278.91,"l":277.015,"n":250,"o":277.96,"t":"2026-09-25T15:45:00Z","v":7483,"vw":278.203736},{"c":278.345,"h":280.39,"l":278.345,"n":313,"o":278.69,"t":"2026-09-25T16:00:00Z","v":11808,"vw":279.548894},{"c":279.085,"h":280.2866,"l":277.89,"n":269,"o":278.995,"t":"2026-09-25T16:15:00Z","v":15550,"vw":279.477953},{"c":279.25,"h":279.97,"l":279.06,"n":138,"o":279.97,"t":"2026-09-25T16:30:00Z","v":3951,"vw":279.458484},{"c":278.755,"h":279.3585,"l":278.1,"n":146,"o":279.235,"t":"2026-09-25T16:45:00Z","v":4971,"vw":278.775972},{"c":279.505,"h":280.04,"l":278.4678,"n":310,"o":279.18,"t":"2026-09-25T17:00:00Z","v":10683,"vw":279.196899},{"c":279.61,"h":279.98,"l":279.02,"n":267,"o":279.63,"t":"2026-09-25T17:15:00Z","v":11617,"vw":279.555452},{"c":279.64,"h":279.77,"l":278.88,"n":180,"o":279.43,"t":"2026-09-25T17:30:00Z","v":6677,"vw":279.35346},{"c":279.395,"h":279.64,"l":278.8044,"n":129,"o":279.64,"t":"2026-09-25T17:45:00Z","v":3783,"vw":279.15376},{"c":278.47,"h":279.55,"l":277.68,"n":415,"o":279.345,"t":"2026-09-25T18:00:00Z","v":13290,"vw":278.5816},{"c":278.205,"h":278.67,"l":277.8148,"n":269,"o":277.8148,"t":"2026-09-25T18:15:00Z","v":9037,"vw":278.369944},{"c":278.085,"h":278.125,"l":277.54,"n":158,"o":277.92,"t":"2026-09-25T18:30:00Z","v":4940,"vw":277.795034},{"c":279.42,"h":280.545,"l":278.075,"n":330,"o":278.08,"t":"2026-09-25T18:45:00Z","v":17539,"vw":279.18226},{"c":282.985,"h":283.9897,"l":279.425,"n":581,"o":279.425,"t":"2026-09-25T19:00:00Z","v":21599,"vw":282.686574},{"c":279.87,"h":282.85,"l":279.2206,"n":553,"o":282.85,"t":"2026-09-25T19:15:00Z","v":27072,"vw":280.630671},{"c":280.04,"h":280.14,"l":279,"n":377,"o":279.76,"t":"2026-09-25T19:30:00Z","v":14034,"vw":279.438524},{"c":276.38,"h":281.25,"l":276.2,"n":2119,"o":280.24,"t":"2026-09-25T19:45:00Z","v":83176,"vw":278.097856},{"c":276.23,"h":276.4,"l":276.23,"n":20,"o":276.23,"t":"2026-09-25T20:00:00Z","v":38151,"vw":276.230466},{"c":272.534,"h":272.534,"l":272.534,"n":2,"o":272.534,"t":"2026-09-25T20:30:00Z","v":1428,"vw":272.534},{"c":274.1005,"h":274.1005,"l":274.1005,"n":1,"o":274.1005,"t":"2026-09-25T20:45:00Z","v":150,"vw":274.1005},{"c":277.9072,"h":277.9072,"l":277.07,"n":2,"o":277.07,"t":"2026-09-25T21:30:00Z","v":200,"vw":277.4886},{"c":277.5,"h":277.5,"l":277.5,"n":1,"o":277.5,"t":"2026-09-25T22:30:00Z","v":130,"vw":277.5},{"c":278,"h":278,"l":278,"n":5,"o":278,"t":"2026-09-25T23:30:00Z","v":104,"vw":278},{"c":276.25,"h":276.25,"l":276.01,"n":32,"o":276.01,"t":"2026-09-25T23:45:00Z","v":478,"vw":276.13},{"c":272.49,"h":272.49,"l":271.79,"n":8,"o":271.79,"t":"2026-09-28T08:00:00Z","v":768,"vw":272.389857},{"c":270.11,"h":270.11,"l":270.01,"n":4,"o":270.01,"t":"2026-09-28T08:15:00Z","v":256,"vw":270.06098},{"c":271,"h":271,"l":271,"n":1,"o":271,"t":"2026-09-28T08:30:00Z","v":100,"vw":271},{"c":271,"h":271,"l":271,"n":6,"o":271,"t":"2026-09-28T11:15:00Z","v":261,"vw":271},{"c":270,"h":270.94,"l":270,"n":5,"o":270.94,"t":"2026-09-28T11:30:00Z","v":601,"vw":270.159593},{"c":271.99,"h":272,"l":271.99,"n":9,"o":271.99,"t":"2026-09-28T12:15:00Z","v":719,"vw":271.994874},{"c":274.01,"h":274.01,"l":272,"n":60,"o":272.53,"t":"2026-09-28T13:15:00Z","v":1924,"vw":272.786251},{"c":272.205,"h":280,"l":271.51,"n":579,"o":273.91,"t":"2026-09-28T13:30:00Z","v":37308,"vw":274.56822},{"c":273.015,"h":274.88,"l":270.84,"n":376,"o":272.375,"t":"2026-09-28T13:45:00Z","v":11280,"vw":272.210945},{"c":270.455,"h":273.5728,"l":269.6,"n":449,"o":272.04,"t":"2026-09-28T14:00:00Z","v":15620,"vw":270.950997},{"c":272.74,"h":273.8295,"l":269.5,"n":454,"o":269.92,"t":"2026-09-28T14:15:00Z","v":13526,"vw":272.030984},{"c":270.72,"h":274.99,"l":270.72,"n":585,"o":273.145,"t":"2026-09-28T14:30:00Z","v":18305,"vw":273.316395},{"c":271.055,"h":272.37,"l":269.34,"n":565,"o":270.57,"t":"2026-09-28T14:45:00Z","v":20581,"vw":270.738031},{"c":271.76,"h":272.555,"l":270.535,"n":377,"o":271.04,"t":"2026-09-28T15:00:00Z","v":13892,"vw":271.355328},{"c":272.92,"h":272.965,"l":270.46,"n":413,"o":271.05,"t":"2026-09-28T15:15:00Z","v":11232,"vw":271.479492},{"c":272.7178,"h":273.58,"l":272.05,"n":190,"o":273.275,"t":"2026-09-28T15:30:00Z","v":6885,"vw":272.744738},{"c":274.495,"h":274.84,"l":272.4775,"n":182,"o":272.635,"t":"2026-09-28T15:45:00Z","v":6410,"vw":273.407456},{"c":274.56,"h":275.6846,"l":273.82,"n":154,"o":273.84,"t":"2026-09-28T16:00:00Z","v":6219,"vw":274.256556},{"c":277,"h":278.89,"l":275,"n":302,"o":275.11,"t":"2026-09-28T16:15:00Z","v":10739,"vw":276.95322},{"c":275.68,"h":278.12,"l":275.235,"n":291,"o":276.28,"t":"2026-09-28T16:30:00Z","v":15107,"vw":277.057814},{"c":274.8,"h":275.58,"l":274.16,"n":178,"o":275.19,"t":"2026-09-28T16:45:00Z","v":5362,"vw":274.871995},{"c":274.94,"h":274.94,"l":272.88,"n":219,"o":274.65,"t":"2026-09-28T17:00:00Z","v":6433,"vw":273.991218},{"c":275.94,"h":275.995,"l":274.165,"n":217,"o":274.94,"t":"2026-09-28T17:15:00Z","v":12224,"vw":274.766945},{"c":277.75,"h":277.75,"l":275.8425,"n":263,"o":275.92,"t":"2026-09-28T17:30:00Z","v":15234,"vw":276.31016},{"c":277.85,"h":277.85,"l":276.73,"n":266,"o":277.55,"t":"2026-09-28T17:45:00Z","v":6847,"vw":277.271372},{"c":277.1,"h":278.28,"l":276.85,"n":357,"o":278.28,"t":"2026-09-28T18:00:00Z","v":9029,"vw":277.464747},{"c":276.46,"h":277.62,"l":275.935,"n":236,"o":277.11,"t":"2026-09-28T18:15:00Z","v":6682,"vw":276.778177},{"c":276.865,"h":277.035,"l":276.3,"n":266,"o":277.035,"t":"2026-09-28T18:30:00Z","v":14193,"vw":276.588486},{"c":278.2,"h":278.3,"l":276.61,"n":254,"o":276.61,"t":"2026-09-28T18:45:00Z","v":8055,"vw":277.656657},{"c":277.1,"h":278.39,"l":277.1,"n":382,"o":278.15,"t":"2026-09-28T19:00:00Z","v":10835,"vw":277.617472},{"c":276.91,"h":277.49,"l":276.77,"n":285,"o":277,"t":"2026-09-28T19:15:00Z","v":7522,"vw":277.024755},{"c":277.48,"h":277.48,"l":276.31,"n":569,"o":276.84,"t":"2026-09-28T19:30:00Z","v":21783,"vw":276.849924},{"c":277.95,"h":278.62,"l":277.19,"n":1770,"o":278.3,"t":"2026-09-28T19:45:00Z","v":59053,"vw":277.771639},{"c":278.18,"h":278.18,"l":278.07,"n":35,"o":278.07,"t":"2026-09-28T20:00:00Z","v":22343,"vw":278.070897},{"c":278.06,"h":278.06,"l":278.06,"n":1,"o":278.06,"t":"2026-09-28T20:15:00Z","v":100,"vw":278.06},{"c":277.99,"h":277.99,"l":277.99,"n":9,"o":277.99,"t":"2026-09-28T20:45:00Z","v":210,"vw":277.99},{"c":277.2065,"h":277.2065,"l":277.2065,"n":2,"o":277.2065,"t":"2026-09-28T22:15:00Z","v":156,"vw":277.2065},{"c":278.4,"h":278.4,"l":278.34,"n":3,"o":278.34,"t":"2026-09-28T23:45:00Z","v":300,"vw":278.37},{"c":278.8,"h":278.8,"l":278.8,"n":4,"o":278.8,"t":"2026-09-29T08:00:00Z","v":188,"vw":278.8},{"c":281.99,"h":282,"l":281.99,"n":6,"o":282,"t":"2026-09-29T11:00:00Z","v":1163,"vw":281.999091},{"c":282.0462,"h":282.0462,"l":282.0462,"n":1,"o":282.0462,"t":"2026-09-29T12:00:00Z","v":100,"vw":282.0462},{"c":281.973,"h":281.973,"l":281.973,"n":2,"o":281.973,"t":"2026-09-29T12:45:00Z","v":101,"vw":281.973},{"c":282.3,"h":282.3,"l":282.3,"n":16,"o":282.3,"t":"2026-09-29T13:15:00Z","v":420,"vw":282.3},{"c":276.065,"h":283.998,"l":274.2153,"n":1087,"o":282.17,"t":"2026-09-29T13:30:00Z","v":65631,"vw":277.272313},{"c":281.379,"h":282.5206,"l":276.065,"n":501,"o":276.065,"t":"2026-09-29T13:45:00Z","v":22325,"vw":279.871673},{"c":277.89,"h":282.72,"l":277.89,"n":427,"o":281.54,"t":"2026-09-29T14:00:00Z","v":11157,"vw":280.479007},{"c":281.02,"h":282.52,"l":278.85,"n":616,"o":278.85,"t":"2026-09-29T14:15:00Z","v":23691,"vw":280.984352},{"c":279.52,"h":282.49,"l":278.94,"n":413,"o":281.86,"t":"2026-09-29T14:30:00Z","v":25943,"vw":280.987395},{"c":277.485,"h":278.925,"l":277.2405,"n":289,"o":278.925,"t":"2026-09-29T14:45:00Z","v":10218,"vw":278.213294},{"c":278.64,"h":279.85,"l":276.0101,"n":311,"o":277.425,"t":"2026-09-29T15:00:00Z","v":45119,"vw":278.136598},{"c":275.95,"h":278.99,"l":275.65,"n":331,"o":278.64,"t":"2026-09-29T15:15:00Z","v":14438,"vw":277.637975},{"c":275.15,"h":276.5,"l":275,"n":297,"o":275.81,"t":"2026-09-29T15:30:00Z","v":9118,"vw":275.599918},{"c":276.24,"h":276.24,"l":275.15,"n":132,"o":275.15,"t":"2026-09-29T15:45:00Z","v":4789,"vw":275.812843},{"c":276.815,"h":276.815,"l":275.31,"n":55,"o":276.035,"t":"2026-09-29T16:00:00Z","v":1050,"vw":276.09},{"c":277.13,"h":277.71,"l":275.51,"n":93,"o":277.71,"t":"2026-09-29T16:15:00Z","v":3259,"vw":276.753077},{"c":276.86,"h":277.42,"l":276.61,"n":132,"o":277.365,"t":"2026-09-29T16:30:00Z","v":3873,"vw":277.160925},{"c":276.99,"h":277.36,"l":276.02,"n":164,"o":276.42,"t":"2026-09-29T16:45:00Z","v":5924,"vw":276.851517},{"c":277.25,"h":277.25,"l":277.25,"n":6,"o":277.25,"t":"2026-09-29T17:00:00Z","v":204,"vw":277.25},{"c":276.66,"h":277.49,"l":276.66,"n":207,"o":276.79,"t":"2026-09-29T17:15:00Z","v":5024,"vw":277.026567},{"c":277.335,"h":277.43,"l":276.66,"n":107,"o":276.66,"t":"2026-09-29T17:30:00Z","v":2271,"vw":277.095263},{"c":276.6225,"h":277.4,"l":275.965,"n":181,"o":277.4,"t":"2026-09-29T17:45:00Z","v":7448,"vw":276.293825},{"c":276.935,"h":277.97,"l":276.84,"n":101,"o":276.89,"t":"2026-09-29T18:00:00Z","v":1735,"vw":277.231041},{"c":276.6975,"h":277.6375,"l":276.45,"n":101,"o":277.6375,"t":"2026-09-29T18:15:00Z","v":2375,"vw":276.82253},{"c":277.26,"h":277.5733,"l":276.56,"n":161,"o":276.83,"t":"2026-09-29T18:30:00Z","v":4185,"vw":277.113538},{"c":277.03,"h":277.28,"l":276.28,"n":173,"o":277.28,"t":"2026-09-29T18:45:00Z","v":5226,"vw":276.919716},{"c":277.755,"h":278.09,"l":276.915,"n":158,"o":276.915,"t":"2026-09-29T19:00:00Z","v":4027,"vw":277.393314},{"c":276.55,"h":277.86,"l":276.55,"n":393,"o":277.625,"t":"2026-09-29T19:15:00Z","v":9012,"vw":277.304201},{"c":276.945,"h":277.59,"l":276.41,"n":276,"o":276.54,"t":"2026-09-29T19:30:00Z","v":9284,"vw":276.87588},{"c":276.19,"h":277.82,"l":275.88,"n":1485,"o":276.815,"t":"2026-09-29T19:45:00Z","v":51612,"vw":276.838452},{"c":276.16,"h":276.16,"l":276.16,"n":23,"o":276.16,"t":"2026-09-29T20:00:00Z","v":25767,"vw":276.16},{"c":276.16,"h":276.16,"l":276.16,"n":1,"o":276.16,"t":"2026-09-29T20:15:00Z","v":12800,"vw":276.16},{"c":276.65,"h":276.65,"l":276.65,"n":19,"o":276.65,"t":"2026-09-29T20:45:00Z","v":705,"vw":276.65},{"c":276.56,"h":276.62,"l":276.56,"n":5,"o":276.62,"t":"2026-09-29T21:00:00Z","v":366,"vw":276.6},{"c":278.4,"h":278.4,"l":278.4,"n":1,"o":278.4,"t":"2026-09-30T11:30:00Z","v":100,"vw":278.4},{"c":278.4,"h":278.4,"l":278.4,"n":10,"o":278.4,"t":"2026-09-30T12:30:00Z","v":133,"vw":278.4},{"c":282.2158,"h":282.2158,"l":282.2158,"n":1,"o":282.2158,"t":"2026-09-30T13:15:00Z","v":300,"vw":282.2158},{"c":280.0847,"h":283.76,"l":278.98,"n":665,"o":279.21,"t":"2026-09-30T13:30:00Z","v":21958,"vw":280.502036},{"c":279.65,"h":282.67,"l":278.3018,"n":424,"o":278.3018,"t":"2026-09-30T13:45:00Z","v":21066,"vw":280.429143},{"c":280.01,"h":280.66,"l":278.95,"n":331,"o":279.895,"t":"2026-09-30T14:00:00Z","v":8963,"vw":279.619773},{"c":279.26,"h":281.32,"l":278.935,"n":291,"o":280.01,"t":"2026-09-30T14:15:00Z","v":8173,"vw":280.20627},{"c":277.89,"h":279.25,"l":276,"n":263,"o":279.25,"t":"2026-09-30T14:30:00Z","v":11226,"vw":277.362818},{"c":281.54,"h":281.54,"l":278.06,"n":398,"o":278.06,"t":"2026-09-30T14:45:00Z","v":19905,"vw":279.043601},{"c":280.7312,"h":281.25,"l":279.67,"n":176,"o":281.25,"t":"2026-09-30T15:00:00Z","v":6234,"vw":280.384316},{"c":280.48,"h":280.8575,"l":279.71,"n":277,"o":280.8575,"t":"2026-09-30T15:15:00Z","v":9521,"vw":280.123302},{"c":278.12,"h":280.61,"l":278.12,"n":428,"o":280.115,"t":"2026-09-30T15:30:00Z","v":17108,"vw":279.675377},{"c":277.5,"h":279.63,"l":277.27,"n":243,"o":278.69,"t":"2026-09-30T15:45:00Z","v":17095,"vw":278.548973},{"c":277.97,"h":278.605,"l":277.45,"n":157,"o":277.45,"t":"2026-09-30T16:00:00Z","v":4092,"vw":277.894504},{"c":275.795,"h":278.505,"l":275.02,"n":330,"o":278.505,"t":"2026-09-30T16:15:00Z","v":12210,"vw":277.064058},{"c":275.64,"h":276.35,"l":275.15,"n":234,"o":276.35,"t":"2026-09-30T16:30:00Z","v":8618,"vw":275.786754},{"c":275.64,"h":276.23,"l":275.64,"n":62,"o":275.64,"t":"2026-09-30T16:45:00Z","v":1537,"vw":275.824444},{"c":277.15,"h":277.15,"l":275.48,"n":89,"o":276.16,"t":"2026-09-30T17:00:00Z","v":2238,"vw":276.308468},{"c":278.625,"h":278.625,"l":276.61,"n":230,"o":276.625,"t":"2026-09-30T17:15:00Z","v":18724,"vw":277.150497},{"c":279.19,"h":279.19,"l":277.63,"n":230,"o":278.625,"t":"2026-09-30T17:30:00Z","v":17136,"vw":278.145282},{"c":279.995,"h":281.165,"l":278.58,"n":440,"o":279.19,"t":"2026-09-30T17:45:00Z","v":13623,"vw":280.200022},{"c":279.825,"h":281.069,"l":279.3324,"n":392,"o":279.61,"t":"2026-09-30T18:00:00Z","v":18486,"vw":280.270885},{"c":279.53,"h":280.5599,"l":278.7938,"n":211,"o":280.5599,"t":"2026-09-30T18:15:00Z","v":6479,"vw":279.839361},{"c":279.25,"h":279.7167,"l":278.73,"n":118,"o":279.15,"t":"2026-09-30T18:30:00Z","v":3886,"vw":279.247458},{"c":278.74,"h":279.205,"l":277.49,"n":215,"o":279.205,"t":"2026-09-30T18:45:00Z","v":10551,"vw":278.102197},{"c":280.8876,"h":280.8876,"l":277.99,"n":229,"o":278.4979,"t":"2026-09-30T19:00:00Z","v":11720,"vw":279.684701},{"c":280.59,"h":281.22,"l":280.23,"n":243,"o":280.42,"t":"2026-09-30T19:15:00Z","v":8873,"vw":280.801167},{"c":280.155,"h":282.09,"l":279.735,"n":402,"o":280.76,"t":"2026-09-30T19:30:00Z","v":14091,"vw":281.281091},{"c":280,"h":280.99,"l":279.75,"n":1374,"o":280,"t":"2026-09-30T19:45:00Z","v":52891,"vw":280.491472},{"c":280,"h":280.9366,"l":280,"n":21,"o":280,"t":"2026-09-30T20:00:00Z","v":28463,"vw":280.004907},{"c":282.72,"h":282.72,"l":280,"n":10,"o":281,"t":"2026-09-30T20:15:00Z","v":38997,"vw":280.009542},{"c":280.2177,"h":280.2177,"l":280.2177,"n":1,"o":280.2177,"t":"2026-09-30T20:30:00Z","v":140,"vw":280.2177},{"c":282.1324,"h":282.1324,"l":282.1324,"n":5,"o":282.1324,"t":"2026-09-30T22:45:00Z","v":155,"vw":282.1324},{"c":289,"h":289,"l":289,"n":10,"o":289,"t":"2026-10-01T08:00:00Z","v":151,"vw":289},{"c":283.95,"h":283.95,"l":281.32,"n":13,"o":281.32,"t":"2026-10-01T08:15:00Z","v":753,"vw":283.301179},{"c":283.12,"h":283.12,"l":283.12,"n":1,"o":283.12,"t":"2026-10-01T09:30:00Z","v":148,"vw":283.12},{"c":285,"h":285,"l":285,"n":18,"o":285,"t":"2026-10-01T10:30:00Z","v":777,"vw":285},{"c":284.54,"h":284.54,"l":284.54,"n":3,"o":284.54,"t":"2026-10-01T10:45:00Z","v":226,"vw":284.54},{"c":285.2,"h":285.2,"l":285.2,"n":3,"o":285.2,"t":"2026-10-01T11:00:00Z","v":113,"vw":285.2},{"c":284,"h":284,"l":284,"n":2,"o":284,"t":"2026-10-01T11:15:00Z","v":105,"vw":284},{"c":284.066,"h":284.066,"l":284.066,"n":2,"o":284.066,"t":"2026-10-01T11:30:00Z","v":153,"vw":284.066},{"c":281.5,"h":281.5,"l":281.5,"n":7,"o":281.5,"t":"2026-10-01T12:00:00Z","v":673,"vw":281.5},{"c":281,"h":281,"l":281,"n":3,"o":281,"t":"2026-10-01T12:15:00Z","v":972,"vw":281},{"c":280.9,"h":281,"l":280.9,"n":4,"o":281,"t":"2026-10-01T12:45:00Z","v":307,"vw":280.948852},{"c":276.61,"h":280.7791,"l":276.01,"n":607,"o":279.42,"t":"2026-10-01T13:30:00Z","v":18744,"vw":278.67522},{"c":276.81,"h":279.19,"l":275.2535,"n":502,"o":278.3,"t":"2026-10-01T13:45:00Z","v":19692,"vw":277.589825},{"c":274.67,"h":275.577,"l":272.655,"n":609,"o":275.2,"t":"2026-10-01T14:00:00Z","v":19419,"vw":273.949984},{"c":275.68,"h":277.78,"l":274,"n":340,"o":274.69,"t":"2026-10-01T14:15:00Z","v":14618,"vw":275.296235},{"c":278.93,"h":279.495,"l":275.68,"n":398,"o":276.21,"t":"2026-10-01T14:30:00Z","v":15584,"vw":278.565363},{"c":278.89,"h":280.72,"l":278.89,"n":416,"o":279.185,"t":"2026-10-01T14:45:00Z","v":16562,"vw":279.929451},{"c":276.58,"h":278.55,"l":276.25,"n":184,"o":278.55,"t":"2026-10-01T15:00:00Z","v":6416,"vw":276.891599},{"c":277.58,"h":278.3,"l":277.085,"n":246,"o":277.085,"t":"2026-10-01T15:15:00Z","v":6437,"vw":277.953612},{"c":276.785,"h":277.9225,"l":276.22,"n":70,"o":277.895,"t":"2026-10-01T15:30:00Z","v":1843,"vw":277.418542},{"c":276.14,"h":278.4506,"l":276.14,"n":313,"o":277.92,"t":"2026-10-01T15:45:00Z","v":10740,"vw":277.223151},{"c":275.93,"h":277.5053,"l":275.58,"n":364,"o":275.9,"t":"2026-10-01T16:00:00Z","v":7194,"vw":276.240651},{"c":277.34,"h":277.685,"l":275.7,"n":317,"o":276.025,"t":"2026-10-01T16:15:00Z","v":9166,"vw":276.900941},{"c":277.835,"h":278.01,"l":277,"n":278,"o":277.4,"t":"2026-10-01T16:30:00Z","v":8216,"vw":277.472737},{"c":276.01,"h":277.99,"l":275.9,"n":217,"o":277.32,"t":"2026-10-01T16:45:00Z","v":4817,"vw":276.943569},{"c":277.97,"h":278.07,"l":276.04,"n":241,"o":276.08,"t":"2026-10-01T17:00:00Z","v":6533,"vw":277.1868},{"c":280.16,"h":281,"l":277.75,"n":520,"o":277.75,"t":"2026-10-01T17:15:00Z","v":32898,"vw":280.193369},{"c":279.3632,"h":281.36,"l":279.04,"n":411,"o":281.08,"t":"2026-10-01T17:30:00Z","v":19710,"vw":280.378295},{"c":279.19,"h":280.6,"l":279.19,"n":313,"o":280.035,"t":"2026-10-01T17:45:00Z","v":10430,"vw":280.018682},{"c":278.2,"h":279.71,"l":277.77,"n":273,"o":279.39,"t":"2026-10-01T18:00:00Z","v":8423,"vw":278.56605},{"c":279.56,"h":280,"l":278.1,"n":327,"o":278.125,"t":"2026-10-01T18:15:00Z","v":12029,"vw":279.098476},{"c":280.23,"h":280.945,"l":278.97,"n":422,"o":278.97,"t":"2026-10-01T18:30:00Z","v":25355,"vw":280.242877},{"c":280.3,"h":280.87,"l":280.02,"n":252,"o":280.315,"t":"2026-10-01T18:45:00Z","v":11328,"vw":280.342549},{"c":278.59,"h":280.1825,"l":278.34,"n":408,"o":280.15,"t":"2026-10-01T19:00:00Z","v":11583,"vw":279.082744},{"c":277.39,"h":278.845,"l":277.33,"n":522,"o":278.37,"t":"2026-10-01T19:15:00Z","v":14609,"vw":277.79645},{"c":276.965,"h":277.63,"l":275.53,"n":701,"o":277.63,"t":"2026-10-01T19:30:00Z","v":27471,"vw":276.567464},{"c":274.73,"h":277.62,"l":274.73,"n":2415,"o":277.34,"t":"2026-10-01T19:45:00Z","v":103009,"vw":276.016113},{"c":275.03,"h":275.24,"l":275.03,"n":32,"o":275.24,"t":"2026-10-01T20:00:00Z","v":28073,"vw":275.238133},{"c":275.7,"h":275.7,"l":275.7,"n":4,"o":275.7,"t":"2026-10-01T20:45:00Z","v":137,"vw":275.7},{"c":276,"h":276,"l":276,"n":1,"o":276,"t":"2026-10-01T23:15:00Z","v":100,"vw":276},{"c":280.6,"h":280.6,"l":280.6,"n":5,"o":280.6,"t":"2026-10-02T08:30:00Z","v":204,"vw":280.6},{"c":278,"h":280.4,"l":277.51,"n":40,"o":279.99,"t":"2026-10-02T11:00:00Z","v":1949,"vw":278.315944},{"c":276.3,"h":276.3,"l":276.3,"n":1,"o":276.3,"t":"2026-10-02T11:15:00Z","v":150,"vw":276.3},{"c":276,"h":276.7,"l":276,"n":25,"o":276.7,"t":"2026-10-02T11:45:00Z","v":703,"vw":276.390265},{"c":277.99,"h":278.4065,"l":277.99,"n":9,"o":278.4065,"t":"2026-10-02T12:15:00Z","v":277,"vw":278.19825},{"c":279.932,"h":279.932,"l":279.932,"n":5,"o":279.932,"t":"2026-10-02T12:30:00Z","v":168,"vw":279.932},{"c":281,"h":281.5908,"l":281,"n":4,"o":281.5908,"t":"2026-10-02T13:00:00Z","v":280,"vw":281.221273},{"c":279.5,"h":281.1,"l":278.01,"n":64,"o":281.1,"t":"2026-10-02T13:15:00Z","v":4201,"vw":279.554147},{"c":281.83,"h":283,"l":274.54,"n":1218,"o":275.93,"t":"2026-10-02T13:30:00Z","v":48773,"vw":279.279441},{"c":276.775,"h":282.2,"l":276.181,"n":820,"o":282.07,"t":"2026-10-02T13:45:00Z","v":27894,"vw":280.755493},{"c":280.105,"h":280.63,"l":277.24,"n":552,"o":277.82,"t":"2026-10-02T14:00:00Z","v":23519,"vw":279.075213},{"c":280.96,"h":282.065,"l":279.39,"n":497,"o":279.43,"t":"2026-10-02T14:15:00Z","v":20789,"vw":280.448059},{"c":281.44,"h":282.2,"l":280.4225,"n":419,"o":280.9,"t":"2026-10-02T14:30:00Z","v":15437,"vw":281.145515},{"c":279,"h":282.33,"l":278.72,"n":551,"o":280.636,"t":"2026-10-02T14:45:00Z","v":18963,"vw":280.754833},{"c":278.84,"h":280.365,"l":278.13,"n":423,"o":279.4,"t":"2026-10-02T15:00:00Z","v":16910,"vw":279.305987},{"c":277.56,"h":278.25,"l":276.3208,"n":450,"o":278.23,"t":"2026-10-02T15:15:00Z","v":15847,"vw":277.374328},{"c":277.83,"h":278.45,"l":276.71,"n":340,"o":278.0308,"t":"2026-10-02T15:30:00Z","v":11181,"vw":277.979745},{"c":282.47,"h":282.99,"l":278.1,"n":377,"o":278.1,"t":"2026-10-02T15:45:00Z","v":19547,"vw":280.575407},{"c":281.6101,"h":283.5,"l":281.595,"n":529,"o":282.91,"t":"2026-10-02T16:00:00Z","v":24134,"vw":282.585169},{"c":282.745,"h":282.96,"l":281.67,"n":244,"o":282.46,"t":"2026-10-02T16:15:00Z","v":9653,"vw":282.20161},{"c":281.42,"h":282.735,"l":280.89,"n":241,"o":282.735,"t":"2026-10-02T16:30:00Z","v":13204,"vw":281.600962},{"c":280.21,"h":281.93,"l":279.33,"n":391,"o":281.42,"t":"2026-10-02T16:45:00Z","v":19445,"vw":280.392685},{"c":279.9,"h":280.97,"l":279.9,"n":230,"o":280.4775,"t":"2026-10-02T17:00:00Z","v":9553,"vw":280.228473},{"c":279.1,"h":280.33,"l":278.89,"n":263,"o":279.725,"t":"2026-10-02T17:15:00Z","v":12258,"vw":279.55067},{"c":280.03,"h":280.68,"l":279.185,"n":356,"o":279.195,"t":"2026-10-02T17:30:00Z","v":12740,"vw":279.98922},{"c":280.78,"h":280.99,"l":280.04,"n":193,"o":280.04,"t":"2026-10-02T17:45:00Z","v":7729,"vw":280.417098},{"c":281.69,"h":281.69,"l":279.49,"n":302,"o":280.785,"t":"2026-10-02T18:00:00Z","v":15170,"vw":280.409106},{"c":280.22,"h":281.335,"l":280.14,"n":290,"o":280.885,"t":"2026-10-02T18:15:00Z","v":14286,"vw":280.788938},{"c":279.82,"h":281.23,"l":279.78,"n":390,"o":280.4,"t":"2026-10-02T18:30:00Z","v":13880,"vw":280.631489},{"c":281.15,"h":281.99,"l":279.97,"n":260,"o":280.69,"t":"2026-10-02T18:45:00Z","v":10571,"vw":280.82143},{"c":281.53,"h":282,"l":280.2,"n":584,"o":280.695,"t":"2026-10-02T19:00:00Z","v":23453,"vw":280.847637},{"c":279.91,"h":282,"l":279.83,"n":547,"o":281.53,"t":"2026-10-02T19:15:00Z","v":22897,"vw":280.719416},{"c":280.745,"h":281.3,"l":279.87,"n":910,"o":280.415,"t":"2026-10-02T19:30:00Z","v":45584,"vw":280.574165},{"c":280.33,"h":281.25,"l":280.07,"n":2853,"o":281.11,"t":"2026-10-02T19:45:00Z","v":118940,"vw":280.83374},{"c":276.3132,"h":280.5,"l":276.3132,"n":33,"o":280.19,"t":"2026-10-02T20:00:00Z","v":30516,"vw":280.443081},{"c":280.5,"h":280.5,"l":280.5,"n":1,"o":280.5,"t":"2026-10-02T20:15:00Z","v":288,"vw":280.5},{"c":279.07,"h":279.07,"l":279.07,"n":23,"o":279.07,"t":"2026-10-02T21:30:00Z","v":656,"vw":279.07},{"c":279.01,"h":279.01,"l":279.01,"n":8,"o":279.01,"t":"2026-10-02T23:00:00Z","v":257,"vw":279.01},{"c":284,"h":284,"l":284,"n":6,"o":284,"t":"2026-10-05T08:00:00Z","v":145,"vw":284},{"c":281.4,"h":281.4,"l":281.4,"n":6,"o":281.4,"t":"2026-10-05T08:45:00Z","v":383,"vw":281.4},{"c":280,"h":280,"l":280,"n":19,"o":280,"t":"2026-10-05T11:00:00Z","v":358,"vw":280},{"c":279.66,"h":279.66,"l":279.66,"n":20,"o":279.66,"t":"2026-10-05T12:45:00Z","v":341,"vw":279.66},{"c":286.04,"h":289,"l":281.5,"n":3219,"o":281.57,"t":"2026-10-05T13:30:00Z","v":117230,"vw":285.765581},{"c":282.54,"h":287.8722,"l":282.2128,"n":1192,"o":287.8722,"t":"2026-10-05T13:45:00Z","v":49547,"vw":284.262931},{"c":282.205,"h":282.55,"l":278.88,"n":1166,"o":282.55,"t":"2026-10-05T14:00:00Z","v":46525,"vw":280.465404},{"c":284.49,"h":284.56,"l":282.4,"n":427,"o":282.943,"t":"2026-10-05T14:15:00Z","v":13237,"vw":283.260427},{"c":282.54,"h":284.6653,"l":281.0801,"n":453,"o":284.08,"t":"2026-10-05T14:30:00Z","v":15560,"vw":282.669248},{"c":284.035,"h":285.0499,"l":282.9,"n":388,"o":284.1115,"t":"2026-10-05T14:45:00Z","v":13577,"vw":283.944948},{"c":282.625,"h":284.91,"l":282,"n":448,"o":284.005,"t":"2026-10-05T15:00:00Z","v":13776,"vw":283.890948},{"c":280.985,"h":282.32,"l":279.89,"n":531,"o":281.652,"t":"2026-10-05T15:15:00Z","v":15873,"vw":280.812961},{"c":279.16,"h":280.17,"l":277.3593,"n":519,"o":280.1,"t":"2026-10-05T15:30:00Z","v":18674,"vw":278.861511},{"c":280.51,"h":281.175,"l":278.765,"n":184,"o":278.765,"t":"2026-10-05T15:45:00Z","v":5165,"vw":280.223817},{"c":281.045,"h":282.4562,"l":280.235,"n":370,"o":281,"t":"2026-10-05T16:00:00Z","v":17682,"vw":281.247802},{"c":281.17,"h":281.8,"l":280.51,"n":293,"o":281.005,"t":"2026-10-05T16:15:00Z","v":9071,"vw":280.951163},{"c":281.76,"h":282.49,"l":280.35,"n":263,"o":281.075,"t":"2026-10-05T16:30:00Z","v":6695,"vw":281.293284},{"c":282.4824,"h":282.49,"l":281,"n":278,"o":281.75,"t":"2026-10-05T16:45:00Z","v":8393,"vw":281.811895},{"c":283.211,"h":283.26,"l":281.3,"n":234,"o":281.9,"t":"2026-10-05T17:00:00Z","v":7492,"vw":282.218916},{"c":283.115,"h":283.85,"l":282.89,"n":450,"o":283.26,"t":"2026-10-05T17:15:00Z","v":14068,"vw":283.489731},{"c":283.39,"h":283.82,"l":282.51,"n":153,"o":282.775,"t":"2026-10-05T17:30:00Z","v":4157,"vw":282.908932},{"c":281.945,"h":285,"l":281.61,"n":982,"o":283.42,"t":"2026-10-05T17:45:00Z","v":55914,"vw":283.915756},{"c":282.18,"h":282.5917,"l":281.94,"n":290,"o":281.94,"t":"2026-10-05T18:00:00Z","v":7371,"vw":282.201089},{"c":281.975,"h":282.72,"l":281.85,"n":205,"o":282.72,"t":"2026-10-05T18:15:00Z","v":4304,"vw":282.486777},{"c":281.515,"h":283.09,"l":281.17,"n":259,"o":282.5375,"t":"2026-10-05T18:30:00Z","v":6153,"vw":281.840277},{"c":280.3559,"h":282.67,"l":280.25,"n":505,"o":281.8747,"t":"2026-10-05T18:45:00Z","v":18808,"vw":281.738513},{"c":281.01,"h":282.02,"l":280.1065,"n":209,"o":281.06,"t":"2026-10-05T19:00:00Z","v":5322,"vw":281.216746},{"c":282.45,"h":282.45,"l":280.72,"n":349,"o":281.58,"t":"2026-10-05T19:15:00Z","v":8037,"vw":281.279316},{"c":282.4,"h":284.56,"l":281.43,"n":593,"o":281.59,"t":"2026-10-05T19:30:00Z","v":19310,"vw":283.135704},{"c":282.11,"h":283.7555,"l":281.4,"n":2821,"o":283,"t":"2026-10-05T19:45:00Z","v":153853,"vw":282.468862},{"c":282.42,"h":282.45,"l":282.42,"n":26,"o":282.45,"t":"2026-10-05T20:00:00Z","v":51235,"vw":282.449915},{"c":282.45,"h":282.45,"l":282.45,"n":1,"o":282.45,"t":"2026-10-05T20:15:00Z","v":576,"vw":282.45},{"c":283,"h":283,"l":283,"n":6,"o":283,"t":"2026-10-06T08:30:00Z","v":570,"vw":283},{"c":285,"h":285,"l":285,"n":9,"o":285,"t":"2026-10-06T11:30:00Z","v":298,"vw":285},{"c":286,"h":286,"l":285.4544,"n":6,"o":285.4544,"t":"2026-10-06T11:45:00Z","v":627,"vw":285.551558},{"c":285.6643,"h":285.6643,"l":285,"n":5,"o":285,"t":"2026-10-06T12:00:00Z","v":219,"vw":285.33215},{"c":287.3118,"h":288,"l":286.3111,"n":5,"o":288,"t":"2026-10-06T13:15:00Z","v":2205,"vw":287.815177},{"c":286.5,"h":287.7652,"l":281.5101,"n":886,"o":286.41,"t":"2026-10-06T13:30:00Z","v":32707,"vw":285.223604},{"c":288.5,"h":289.99,"l":286.16,"n":1545,"o":286.41,"t":"2026-10-06T13:45:00Z","v":63736,"vw":288.553636},{"c":292.02,"h":292.82,"l":286.5,"n":1243,"o":288.0911,"t":"2026-10-06T14:00:00Z","v":50170,"vw":289.554083},{"c":288.585,"h":292.99,"l":288,"n":1336,"o":292.005,"t":"2026-10-06T14:15:00Z","v":46272,"vw":291.063836},{"c":291.31,"h":292.0703,"l":288,"n":893,"o":288.565,"t":"2026-10-06T14:30:00Z","v":32334,"vw":289.582643},{"c":290.3025,"h":292.6499,"l":289.6,"n":562,"o":291.0597,"t":"2026-10-06T14:45:00Z","v":26712,"vw":291.325845},{"c":290.42,"h":291.09,"l":289.1092,"n":450,"o":289.8,"t":"2026-10-06T15:00:00Z","v":13085,"vw":289.891784},{"c":289.65,"h":290.52,"l":289.07,"n":400,"o":290.17,"t":"2026-10-06T15:15:00Z","v":11115,"vw":289.671077},{"c":290.455,"h":290.455,"l":289.2,"n":483,"o":290.05,"t":"2026-10-06T15:30:00Z","v":19829,"vw":289.885256},{"c":289.04,"h":290.525,"l":289.04,"n":234,"o":290.24,"t":"2026-10-06T15:45:00Z","v":8251,"vw":290.034531},{"c":289.74,"h":290.1,"l":288.79,"n":434,"o":289.5,"t":"2026-10-06T16:00:00Z","v":18885,"vw":289.27699},{"c":289.51,"h":290.63,"l":289.51,"n":259,"o":290.06,"t":"2026-10-06T16:15:00Z","v":9810,"vw":290.060102},{"c":292.07,"h":294.46,"l":290.065,"n":1014,"o":290.065,"t":"2026-10-06T16:30:00Z","v":42263,"vw":292.633136},{"c":291.4,"h":294.98,"l":290.76,"n":1189,"o":292.05,"t":"2026-10-06T16:45:00Z","v":59879,"vw":292.447871},{"c":289.99,"h":292.26,"l":289.92,"n":537,"o":291.305,"t":"2026-10-06T17:00:00Z","v":27315,"vw":291.023529},{"c":291.195,"h":291.61,"l":289.78,"n":486,"o":289.94,"t":"2026-10-06T17:15:00Z","v":24517,"vw":290.211357},{"c":288.68,"h":291.5461,"l":288.56,"n":579,"o":291.195,"t":"2026-10-06T17:30:00Z","v":33838,"vw":289.582315},{"c":286.5,"h":289.1459,"l":286.5,"n":557,"o":288.68,"t":"2026-10-06T17:45:00Z","v":30243,"vw":288.231975},{"c":285.28,"h":286.965,"l":284.26,"n":850,"o":286.915,"t":"2026-10-06T18:00:00Z","v":38833,"vw":285.570752},{"c":285.2278,"h":286.065,"l":284.51,"n":609,"o":285.28,"t":"2026-10-06T18:15:00Z","v":25038,"vw":285.346037},{"c":283.535,"h":285.715,"l":283.2,"n":578,"o":284.875,"t":"2026-10-06T18:30:00Z","v":19938,"vw":284.631298},{"c":284.6,"h":285.555,"l":283.07,"n":477,"o":283.51,"t":"2026-10-06T18:45:00Z","v":17431,"vw":284.169267},{"c":284.965,"h":286.7052,"l":284.31,"n":644,"o":284.685,"t":"2026-10-06T19:00:00Z","v":29839,"vw":285.030492},{"c":283.68,"h":285.725,"l":283.58,"n":687,"o":284.895,"t":"2026-10-06T19:15:00Z","v":29980,"vw":284.464488},{"c":285.5,"h":285.75,"l":283.2,"n":893,"o":283.67,"t":"2026-10-06T19:30:00Z","v":50307,"vw":284.773982},{"c":285,"h":286.91,"l":284.7046,"n":3145,"o":285.5,"t":"2026-10-06T19:45:00Z","v":160995,"vw":285.352227},{"c":286.01,"h":286.01,"l":284.96,"n":34,"o":284.96,"t":"2026-10-06T20:00:00Z","v":132407,"vw":284.97459},{"c":284.96,"h":284.96,"l":284.96,"n":1,"o":284.96,"t":"2026-10-06T20:15:00Z","v":1152,"vw":284.96},{"c":287.3,"h":287.3,"l":287.3,"n":6,"o":287.3,"t":"2026-10-06T22:00:00Z","v":230,"vw":287.3},{"c":282.92,"h":283,"l":282.92,"n":18,"o":283,"t":"2026-10-07T08:00:00Z","v":362,"vw":282.966387},{"c":280.5,"h":281.88,"l":280,"n":25,"o":281.88,"t":"2026-10-07T09:45:00Z","v":1001,"vw":281.405233},{"c":277.5,"h":282.46,"l":277.5,"n":58,"o":282.46,"t":"2026-10-07T11:00:00Z","v":1987,"vw":279.445543},{"c":278,"h":278,"l":278,"n":2,"o":278,"t":"2026-10-07T11:15:00Z","v":300,"vw":278},{"c":278.34,"h":279,"l":278.34,"n":8,"o":279,"t":"2026-10-07T11:45:00Z","v":1621,"vw":278.807363},{"c":279,"h":279,"l":279,"n":1,"o":279,"t":"2026-10-07T12:00:00Z","v":100,"vw":279},{"c":278,"h":279,"l":278,"n":14,"o":279,"t":"2026-10-07T12:15:00Z","v":934,"vw":278.823529},{"c":278,"h":278,"l":278,"n":1,"o":278,"t":"2026-10-07T12:30:00Z","v":528,"vw":278},{"c":278.5,"h":278.5,"l":278.5,"n":1,"o":278.5,"t":"2026-10-07T12:45:00Z","v":100,"vw":278.5},{"c":278,"h":280.01,"l":278,"n":24,"o":280.01,"t":"2026-10-07T13:15:00Z","v":726,"vw":279.065883},{"c":283.22,"h":284.7,"l":275.59,"n":1671,"o":278.42,"t":"2026-10-07T13:30:00Z","v":56431,"vw":279.455108},{"c":280.341,"h":283.6226,"l":279.6,"n":737,"o":282.505,"t":"2026-10-07T13:45:00Z","v":31700,"vw":280.975975},{"c":281.41,"h":282,"l":278.51,"n":480,"o":279.98,"t":"2026-10-07T14:00:00Z","v":14841,"vw":279.890563},{"c":285.215,"h":286.35,"l":280.51,"n":760,"o":281.73,"t":"2026-10-07T14:15:00Z","v":33384,"vw":283.074337},{"c":282.445,"h":285.495,"l":281.03,"n":488,"o":285.215,"t":"2026-10-07T14:30:00Z","v":20422,"vw":283.986727},{"c":282.885,"h":283.22,"l":281.62,"n":214,"o":282,"t":"2026-10-07T14:45:00Z","v":15030,"vw":282.328036},{"c":282.395,"h":282.445,"l":281.19,"n":266,"o":282.01,"t":"2026-10-07T15:00:00Z","v":8539,"vw":281.810561},{"c":281.505,"h":283.99,"l":281.19,"n":507,"o":281.4524,"t":"2026-10-07T15:15:00Z","v":26390,"vw":282.644603},{"c":282,"h":282,"l":281.21,"n":157,"o":281.515,"t":"2026-10-07T15:30:00Z","v":5609,"vw":281.605117},{"c":282.26,"h":282.495,"l":281.3,"n":201,"o":281.84,"t":"2026-10-07T15:45:00Z","v":7023,"vw":281.65313},{"c":280.6,"h":282.9896,"l":280.6,"n":310,"o":282.29,"t":"2026-10-07T16:00:00Z","v":14254,"vw":281.649592},{"c":279.955,"h":280.66,"l":279.65,"n":351,"o":280.2,"t":"2026-10-07T16:15:00Z","v":10490,"vw":280.023936},{"c":280.2,"h":280.995,"l":279.75,"n":220,"o":279.75,"t":"2026-10-07T16:30:00Z","v":7989,"vw":280.312664},{"c":280.51,"h":281.565,"l":280.51,"n":196,"o":280.8648,"t":"2026-10-07T16:45:00Z","v":5648,"vw":280.935518},{"c":283.19,"h":283.715,"l":280.885,"n":464,"o":280.885,"t":"2026-10-07T17:00:00Z","v":23376,"vw":282.352158},{"c":284,"h":285.86,"l":283.105,"n":555,"o":283.19,"t":"2026-10-07T17:15:00Z","v":21781,"vw":284.527975},{"c":284.99,"h":285.68,"l":283.776,"n":338,"o":283.776,"t":"2026-10-07T17:30:00Z","v":11345,"vw":284.924653},{"c":284.05,"h":285.1501,"l":283.5341,"n":410,"o":284.5,"t":"2026-10-07T17:45:00Z","v":45508,"vw":284.269087},{"c":284.425,"h":285.91,"l":283.2941,"n":370,"o":284.045,"t":"2026-10-07T18:00:00Z","v":15002,"vw":284.686796},{"c":284.2575,"h":284.655,"l":283,"n":310,"o":284.435,"t":"2026-10-07T18:15:00Z","v":13918,"vw":284.174897},{"c":284.005,"h":284.82,"l":283.8,"n":174,"o":284.14,"t":"2026-10-07T18:30:00Z","v":4544,"vw":284.09931},{"c":283.115,"h":283.81,"l":282.75,"n":299,"o":283.4,"t":"2026-10-07T18:45:00Z","v":6855,"vw":283.266216},{"c":282.94,"h":283.11,"l":281.825,"n":397,"o":282.76,"t":"2026-10-07T19:00:00Z","v":14841,"vw":282.396511},{"c":282.46,"h":283.77,"l":282.405,"n":351,"o":282.79,"t":"2026-10-07T19:15:00Z","v":10062,"vw":282.767983},{"c":283.8,"h":283.98,"l":282.05,"n":664,"o":282.425,"t":"2026-10-07T19:30:00Z","v":22228,"vw":283.459532},{"c":286.09,"h":289.7209,"l":283.8,"n":2924,"o":283.8,"t":"2026-10-07T19:45:00Z","v":118465,"vw":286.676919},{"c":285.78,"h":285.78,"l":285.78,"n":26,"o":285.78,"t":"2026-10-07T20:00:00Z","v":50199,"vw":285.78},{"c":283,"h":283,"l":283,"n":1,"o":283,"t":"2026-10-08T09:30:00Z","v":150,"vw":283},{"c":280,"h":280,"l":280,"n":14,"o":280,"t":"2026-10-08T11:00:00Z","v":297,"vw":280},{"c":280,"h":280,"l":280,"n":7,"o":280,"t":"2026-10-08T11:15:00Z","v":156,"vw":280},{"c":279.78,"h":279.78,"l":279.78,"n":3,"o":279.78,"t":"2026-10-08T11:45:00Z","v":190,"vw":279.78},{"c":280.23,"h":280.23,"l":280.23,"n":2,"o":280.23,"t":"2026-10-08T12:00:00Z","v":200,"vw":280.23},{"c":280.59,"h":280.88,"l":277.5,"n":507,"o":279.1,"t":"2026-10-08T13:30:00Z","v":18491,"vw":279.011668},{"c":276.87,"h":281.1,"l":276.87,"n":731,"o":280.57,"t":"2026-10-08T13:45:00Z","v":23035,"vw":278.647181},{"c":278.6775,"h":279.32,"l":276.94,"n":586,"o":277.49,"t":"2026-10-08T14:00:00Z","v":19171,"vw":278.199996},{"c":280.88,"h":280.9025,"l":278.6038,"n":356,"o":279.625,"t":"2026-10-08T14:15:00Z","v":7334,"vw":280.146078},{"c":281.87,"h":283.35,"l":280.875,"n":785,"o":280.875,"t":"2026-10-08T14:30:00Z","v":27778,"vw":282.551516},{"c":279,"h":281.32,"l":277.88,"n":149,"o":280.89,"t":"2026-10-08T14:45:00Z","v":5830,"vw":279.665537},{"c":275.6001,"h":278.945,"l":274.2201,"n":1107,"o":278.91,"t":"2026-10-08T15:00:00Z","v":27094,"vw":276.350561},{"c":274.31,"h":277.2323,"l":274.01,"n":568,"o":275.74,"t":"2026-10-08T15:15:00Z","v":20169,"vw":275.114255},{"c":274.6251,"h":274.715,"l":272.727,"n":648,"o":274.375,"t":"2026-10-08T15:30:00Z","v":16620,"vw":273.706648},{"c":274.123,"h":274.655,"l":273.75,"n":229,"o":274.64,"t":"2026-10-08T15:45:00Z","v":4864,"vw":274.112592},{"c":269.83,"h":273.37,"l":268.3,"n":1780,"o":272.597,"t":"2026-10-08T16:00:00Z","v":60236,"vw":270.394618},{"c":275.115,"h":275.115,"l":270.035,"n":565,"o":270.5,"t":"2026-10-08T16:15:00Z","v":21053,"vw":272.8762},{"c":272.04,"h":275,"l":272.04,"n":342,"o":274.325,"t":"2026-10-08T16:30:00Z","v":10513,"vw":273.256976},{"c":261.02,"h":271.13,"l":261,"n":1888,"o":270.8701,"t":"2026-10-08T16:45:00Z","v":78336,"vw":264.441567},{"c":265.37,"h":265.76,"l":259.06,"n":1663,"o":262.24,"t":"2026-10-08T17:00:00Z","v":93791,"vw":262.427979},{"c":260.32,"h":265.355,"l":259.64,"n":779,"o":265.355,"t":"2026-10-08T17:15:00Z","v":25698,"vw":261.534702},{"c":263.4678,"h":263.83,"l":260.1171,"n":628,"o":260.1171,"t":"2026-10-08T17:30:00Z","v":19797,"vw":262.335309},{"c":265.08,"h":265.65,"l":262.25,"n":593,"o":263.14,"t":"2026-10-08T17:45:00Z","v":18002,"vw":263.53494},{"c":266.47,"h":266.47,"l":264.14,"n":452,"o":265.44,"t":"2026-10-08T18:00:00Z","v":13219,"vw":265.226139},{"c":266.61,"h":267.19,"l":266,"n":648,"o":266.721,"t":"2026-10-08T18:15:00Z","v":25481,"vw":266.698093},{"c":262.345,"h":266.445,"l":262.02,"n":876,"o":266.36,"t":"2026-10-08T18:30:00Z","v":30447,"vw":264.1867},{"c":261.36,"h":262.71,"l":261.35,"n":543,"o":262.34,"t":"2026-10-08T18:45:00Z","v":15297,"vw":261.927545},{"c":259.23,"h":261.565,"l":258.01,"n":1050,"o":261.565,"t":"2026-10-08T19:00:00Z","v":34637,"vw":259.91851},{"c":260.7525,"h":262.92,"l":258.6044,"n":773,"o":258.6044,"t":"2026-10-08T19:15:00Z","v":26895,"vw":261.441869},{"c":259.4869,"h":261.23,"l":258.51,"n":1015,"o":260.755,"t":"2026-10-08T19:30:00Z","v":34030,"vw":259.590967},{"c":262.19,"h":262.19,"l":259.28,"n":2396,"o":259.48,"t":"2026-10-08T19:45:00Z","v":98475,"vw":261.345775},{"c":261.89,"h":261.89,"l":261.89,"n":18,"o":261.89,"t":"2026-10-08T20:00:00Z","v":35938,"vw":261.89},{"c":262,"h":262,"l":262,"n":1,"o":262,"t":"2026-10-08T20:15:00Z","v":100,"vw":262},{"c":262.1121,"h":262.1121,"l":262.1121,"n":1,"o":262.1121,"t":"2026-10-08T20:45:00Z","v":1081,"vw":262.1121},{"c":264.5428,"h":264.5428,"l":262.05,"n":3,"o":262.05,"t":"2026-10-08T21:45:00Z","v":670,"vw":264.167943},{"c":264.94,"h":264.9408,"l":264.94,"n":8,"o":264.9408,"t":"2026-10-08T22:30:00Z","v":408,"vw":264.940479},{"c":265.18,"h":265.18,"l":265.18,"n":1,"o":265.18,"t":"2026-10-08T23:00:00Z","v":100,"vw":265.18},{"c":263,"h":263,"l":263,"n":36,"o":263,"t":"2026-10-08T23:15:00Z","v":401,"vw":263},{"c":262,"h":262.05,"l":262,"n":28,"o":262.05,"t":"2026-10-08T23:45:00Z","v":631,"vw":262.028723},{"c":266.5,"h":266.5,"l":266.5,"n":3,"o":266.5,"t":"2026-10-09T08:00:00Z","v":106,"vw":266.5},{"c":267,"h":271.94,"l":266.5,"n":19,"o":267.67,"t":"2026-10-09T11:00:00Z","v":2644,"vw":267.527083},{"c":268.81,"h":268.81,"l":267.67,"n":8,"o":267.67,"t":"2026-10-09T11:30:00Z","v":300,"vw":268.24},{"c":268.7,"h":268.7,"l":268.6,"n":15,"o":268.6,"t":"2026-10-09T12:00:00Z","v":1266,"vw":268.689563},{"c":267,"h":267,"l":267,"n":7,"o":267,"t":"2026-10-09T12:30:00Z","v":353,"vw":267},{"c":266.44,"h":266.44,"l":266.43,"n":5,"o":266.43,"t":"2026-10-09T12:45:00Z","v":599,"vw":266.435008},{"c":269,"h":269,"l":268,"n":2,"o":268,"t":"2026-10-09T13:00:00Z","v":2300,"vw":268.347826},{"c":269,"h":269,"l":268.8111,"n":7,"o":268.8111,"t":"2026-10-09T13:15:00Z","v":675,"vw":268.954885},{"c":260.1306,"h":270.8028,"l":260.1306,"n":796,"o":268,"t":"2026-10-09T13:30:00Z","v":35250,"vw":265.367969},{"c":258.54,"h":260.07,"l":256.6306,"n":698,"o":259.99,"t":"2026-10-09T13:45:00Z","v":26066,"vw":258.031609},{"c":259.56,"h":260.625,"l":257.69,"n":479,"o":259.2,"t":"2026-10-09T14:00:00Z","v":17753,"vw":259.636164},{"c":260.99,"h":260.99,"l":258.6,"n":352,"o":258.6,"t":"2026-10-09T14:15:00Z","v":11989,"vw":259.378496},{"c":260,"h":261.735,"l":259.59,"n":342,"o":260.9,"t":"2026-10-09T14:30:00Z","v":17849,"vw":260.567952},{"c":261.38,"h":262.8795,"l":259.94,"n":187,"o":259.9425,"t":"2026-10-09T14:45:00Z","v":4769,"vw":261.294821},{"c":260.62,"h":261.7813,"l":259.82,"n":197,"o":261.25,"t":"2026-10-09T15:00:00Z","v":5943,"vw":261.007519},{"c":260.855,"h":261.8399,"l":259.34,"n":274,"o":259.74,"t":"2026-10-09T15:15:00Z","v":7860,"vw":260.48151},{"c":261.3,"h":262.05,"l":260.45,"n":574,"o":260.68,"t":"2026-10-09T15:30:00Z","v":25511,"vw":261.51505},{"c":258.68,"h":261.5,"l":256.77,"n":1247,"o":261.39,"t":"2026-10-09T15:45:00Z","v":67758,"vw":258.718025},{"c":259.95,"h":260.215,"l":258.06,"n":175,"o":258.06,"t":"2026-10-09T16:00:00Z","v":6732,"vw":259.218738},{"c":261.03,"h":261.29,"l":259.96,"n":247,"o":259.96,"t":"2026-10-09T16:15:00Z","v":12199,"vw":260.53972},{"c":261.1,"h":261.89,"l":260.62,"n":239,"o":261.0301,"t":"2026-10-09T16:30:00Z","v":13009,"vw":261.163299},{"c":261.025,"h":261.64,"l":260.572,"n":198,"o":261.065,"t":"2026-10-09T16:45:00Z","v":6396,"vw":261.191913},{"c":261.245,"h":261.2499,"l":260.72,"n":100,"o":261.02,"t":"2026-10-09T17:00:00Z","v":3758,"vw":261.10015},{"c":261.82,"h":262.43,"l":260.5101,"n":271,"o":261.165,"t":"2026-10-09T17:15:00Z","v":10697,"vw":261.552161},{"c":261.28,"h":262,"l":260.91,"n":235,"o":262,"t":"2026-10-09T17:30:00Z","v":9270,"vw":261.190344},{"c":260.845,"h":261.0475,"l":260.3881,"n":116,"o":260.96,"t":"2026-10-09T17:45:00Z","v":3658,"vw":260.909828},{"c":262.105,"h":262.1425,"l":260.42,"n":228,"o":260.42,"t":"2026-10-09T18:00:00Z","v":7155,"vw":261.156291},{"c":262.125,"h":262.47,"l":261.65,"n":163,"o":262.47,"t":"2026-10-09T18:15:00Z","v":4386,"vw":262.145901},{"c":261.81,"h":262,"l":261.345,"n":228,"o":261.92,"t":"2026-10-09T18:30:00Z","v":6016,"vw":261.730387},{"c":261.8926,"h":261.8926,"l":260.88,"n":183,"o":261.81,"t":"2026-10-09T18:45:00Z","v":4519,"vw":261.414723},{"c":261.18,"h":261.3,"l":260.49,"n":366,"o":260.88,"t":"2026-10-09T19:00:00Z","v":12750,"vw":260.909606},{"c":261.17,"h":261.6,"l":260.68,"n":283,"o":261.14,"t":"2026-10-09T19:15:00Z","v":7871,"vw":261.243954},{"c":262.1672,"h":262.55,"l":261.16,"n":338,"o":261.64,"t":"2026-10-09T19:30:00Z","v":9110,"vw":262.042896},{"c":263.86,"h":264.1,"l":261.72,"n":1520,"o":262.21,"t":"2026-10-09T19:45:00Z","v":46126,"vw":263.472564},{"c":265.55,"h":265.55,"l":263.9,"n":19,"o":263.9,"t":"2026-10-09T20:00:00Z","v":19641,"vw":263.910646},{"c":264,"h":264,"l":264,"n":3,"o":264,"t":"2026-10-09T21:45:00Z","v":325,"vw":264},{"c":263.9,"h":263.9,"l":263.9,"n":4,"o":263.9,"t":"2026-10-12T08:00:00Z","v":255,"vw":263.9},{"c":262.42,"h":262.42,"l":262.42,"n":10,"o":262.42,"t":"2026-10-12T11:00:00Z","v":303,"vw":262.42},{"c":262,"h":262,"l":261.99,"n":15,"o":261.99,"t":"2026-10-12T11:30:00Z","v":669,"vw":261.998077},{"c":256.79,"h":256.79,"l":256.79,"n":1,"o":256.79,"t":"2026-10-12T12:00:00Z","v":200,"vw":256.79},{"c":258.51,"h":263.45,"l":258.51,"n":21,"o":263.45,"t":"2026-10-12T12:15:00Z","v":904,"vw":260.257419},{"c":260.5,"h":260.5,"l":258.52,"n":7,"o":258.52,"t":"2026-10-12T12:30:00Z","v":470,"vw":259.847324},{"c":257.6719,"h":257.6719,"l":257.6719,"n":1,"o":257.6719,"t":"2026-10-12T13:00:00Z","v":155,"vw":257.6719},{"c":258.5,"h":260.19,"l":258.5,"n":10,"o":260.19,"t":"2026-10-12T13:15:00Z","v":535,"vw":259.59383},{"c":250.56,"h":259.98,"l":249.02,"n":2251,"o":259,"t":"2026-10-12T13:30:00Z","v":61389,"vw":252.22361},{"c":253.16,"h":254.7468,"l":249.51,"n":731,"o":250.02,"t":"2026-10-12T13:45:00Z","v":25185,"vw":251.570598},{"c":250.48,"h":254.47,"l":249.5,"n":1085,"o":253.645,"t":"2026-10-12T14:00:00Z","v":34327,"vw":251.350647},{"c":246.81,"h":251.33,"l":246,"n":1188,"o":250.96,"t":"2026-10-12T14:15:00Z","v":42272,"vw":248.366334},{"c":249.29,"h":250.6,"l":246.35,"n":837,"o":246.35,"t":"2026-10-12T14:30:00Z","v":37538,"vw":248.399599},{"c":248.52,"h":249.945,"l":247.5,"n":566,"o":249.805,"t":"2026-10-12T14:45:00Z","v":25726,"vw":248.799172},{"c":246.785,"h":248.55,"l":246.24,"n":867,"o":248.36,"t":"2026-10-12T15:00:00Z","v":39500,"vw":247.246854},{"c":246.53,"h":248.34,"l":246.51,"n":402,"o":246.775,"t":"2026-10-12T15:15:00Z","v":11625,"vw":247.458366},{"c":247.97,"h":248.11,"l":246.55,"n":391,"o":246.55,"t":"2026-10-12T15:30:00Z","v":12151,"vw":247.491486},{"c":249.06,"h":249.4061,"l":247.6172,"n":357,"o":247.97,"t":"2026-10-12T15:45:00Z","v":12815,"vw":248.422832},{"c":249.16,"h":249.705,"l":248.06,"n":290,"o":248.74,"t":"2026-10-12T16:00:00Z","v":10997,"vw":248.885468},{"c":248.15,"h":248.88,"l":248.1,"n":108,"o":248.88,"t":"2026-10-12T16:15:00Z","v":3156,"vw":248.539587},{"c":248.23,"h":248.9395,"l":248.04,"n":132,"o":248.4,"t":"2026-10-12T16:30:00Z","v":3397,"vw":248.331622},{"c":246.87,"h":247.79,"l":246.86,"n":394,"o":247.79,"t":"2026-10-12T16:45:00Z","v":16266,"vw":247.168956},{"c":247.8851,"h":247.8851,"l":246.7,"n":237,"o":246.7,"t":"2026-10-12T17:00:00Z","v":6301,"vw":247.272481},{"c":246.64,"h":247.51,"l":246.34,"n":244,"o":247.33,"t":"2026-10-12T17:15:00Z","v":8150,"vw":246.883496},{"c":246.3201,"h":246.77,"l":246.3201,"n":205,"o":246.34,"t":"2026-10-12T17:30:00Z","v":8025,"vw":246.398296},{"c":246.8,"h":247.01,"l":246.3838,"n":185,"o":246.3838,"t":"2026-10-12T17:45:00Z","v":4986,"vw":246.767297},{"c":247.415,"h":247.5,"l":246.3896,"n":317,"o":246.6,"t":"2026-10-12T18:00:00Z","v":12004,"vw":247.030431},{"c":247.5,"h":247.8863,"l":247,"n":222,"o":247.415,"t":"2026-10-12T18:15:00Z","v":8353,"vw":247.379436},{"c":250.41,"h":250.51,"l":247.5,"n":326,"o":247.5,"t":"2026-10-12T18:30:00Z","v":13226,"vw":248.355266},{"c":249.32,"h":250.075,"l":249.22,"n":148,"o":250,"t":"2026-10-12T18:45:00Z","v":3459,"vw":249.599965},{"c":248.49,"h":249.23,"l":247.965,"n":329,"o":249.23,"t":"2026-10-12T19:00:00Z","v":11530,"vw":248.767634},{"c":249,"h":249,"l":247.5,"n":471,"o":248.24,"t":"2026-10-12T19:15:00Z","v":18336,"vw":248.022943},{"c":250.28,"h":250.865,"l":247.99,"n":584,"o":248.61,"t":"2026-10-12T19:30:00Z","v":24219,"vw":249.227443},{"c":246.99,"h":250.23,"l":246.94,"n":1494,"o":250.145,"t":"2026-10-12T19:45:00Z","v":57879,"vw":248.14174},{"c":247.95,"h":247.95,"l":246.95,"n":42,"o":246.95,"t":"2026-10-12T20:00:00Z","v":55933,"vw":246.955157},{"c":246.95,"h":246.95,"l":246.95,"n":1,"o":246.95,"t":"2026-10-12T20:15:00Z","v":51520,"vw":246.95},{"c":248,"h":248,"l":248,"n":3,"o":248,"t":"2026-10-12T21:00:00Z","v":102,"vw":248},{"c":246.79,"h":246.79,"l":246.79,"n":63,"o":246.79,"t":"2026-10-12T22:45:00Z","v":1288,"vw":246.79},{"c":245,"h":245,"l":245,"n":19,"o":245,"t":"2026-10-12T23:15:00Z","v":215,"vw":245},{"c":243.49,"h":244.135,"l":243.49,"n":4,"o":244.135,"t":"2026-10-12T23:30:00Z","v":596,"vw":243.96777},{"c":242.82,"h":243.2,"l":242.82,"n":13,"o":243.2,"t":"2026-10-13T08:00:00Z","v":333,"vw":243.01},{"c":242.8,"h":242.8,"l":242.8,"n":1,"o":242.8,"t":"2026-10-13T08:45:00Z","v":100,"vw":242.8},{"c":244,"h":244,"l":244,"n":5,"o":244,"t":"2026-10-13T09:45:00Z","v":333,"vw":244},{"c":242,"h":242,"l":242,"n":3,"o":242,"t":"2026-10-13T11:00:00Z","v":1302,"vw":242},{"c":238,"h":239.68,"l":238,"n":34,"o":239.68,"t":"2026-10-13T11:15:00Z","v":1133,"vw":238.491448},{"c":240.22,"h":240.22,"l":240.22,"n":2,"o":240.22,"t":"2026-10-13T12:00:00Z","v":205,"vw":240.22},{"c":240,"h":240,"l":239.99,"n":12,"o":239.99,"t":"2026-10-13T12:15:00Z","v":484,"vw":239.996667},{"c":239.51,"h":239.51,"l":239.51,"n":20,"o":239.51,"t":"2026-10-13T13:15:00Z","v":147,"vw":239.51},{"c":241.865,"h":243.03,"l":234,"n":1788,"o":239,"t":"2026-10-13T13:30:00Z","v":67244,"vw":237.318835},{"c":241.065,"h":242.81,"l":240.33,"n":784,"o":242.43,"t":"2026-10-13T13:45:00Z","v":26929,"vw":241.462977},{"c":243.87,"h":244.09,"l":241.035,"n":734,"o":241.105,"t":"2026-10-13T14:00:00Z","v":19452,"vw":242.418028},{"c":241.74,"h":243.7393,"l":241.74,"n":487,"o":243.7393,"t":"2026-10-13T14:15:00Z","v":10197,"vw":242.78427},{"c":240.805,"h":241.985,"l":240.32,"n":742,"o":241.84,"t":"2026-10-13T14:30:00Z","v":25262,"vw":241.31836},{"c":239.83,"h":240.66,"l":239.21,"n":747,"o":240.61,"t":"2026-10-13T14:45:00Z","v":16850,"vw":239.864637},{"c":239.47,"h":240.125,"l":239.13,"n":487,"o":239.52,"t":"2026-10-13T15:00:00Z","v":10191,"vw":239.64665},{"c":237.66,"h":239.82,"l":236.01,"n":934,"o":239.4,"t":"2026-10-13T15:15:00Z","v":48271,"vw":237.358157},{"c":239.0375,"h":239.0375,"l":237.3627,"n":556,"o":238.18,"t":"2026-10-13T15:30:00Z","v":15739,"vw":238.431},{"c":241.79,"h":241.8,"l":238.61,"n":686,"o":238.61,"t":"2026-10-13T15:45:00Z","v":23224,"vw":240.20825},{"c":241.88,"h":242.915,"l":241.38,"n":507,"o":242.01,"t":"2026-10-13T16:00:00Z","v":19420,"vw":242.016877},{"c":243.671,"h":243.671,"l":241.29,"n":409,"o":242.1712,"t":"2026-10-13T16:15:00Z","v":19398,"vw":241.924115},{"c":242.13,"h":244.9662,"l":242.13,"n":509,"o":243.365,"t":"2026-10-13T16:30:00Z","v":28535,"vw":244.03161},{"c":242.1675,"h":242.55,"l":241.4,"n":379,"o":242.12,"t":"2026-10-13T16:45:00Z","v":13269,"vw":242.067506},{"c":241.38,"h":242.1075,"l":240.72,"n":325,"o":242.1075,"t":"2026-10-13T17:00:00Z","v":7173,"vw":241.266368},{"c":240.41,"h":241.875,"l":240.41,"n":307,"o":241.875,"t":"2026-10-13T17:15:00Z","v":7114,"vw":241.299625},{"c":241.875,"h":242.31,"l":240.285,"n":314,"o":240.285,"t":"2026-10-13T17:30:00Z","v":8379,"vw":241.637306},{"c":242.465,"h":242.465,"l":241.16,"n":401,"o":241.86,"t":"2026-10-13T17:45:00Z","v":9705,"vw":241.531175},{"c":243.165,"h":243.5,"l":242.065,"n":456,"o":242.4375,"t":"2026-10-13T18:00:00Z","v":18490,"vw":243.052897},{"c":245.5075,"h":246.1311,"l":244.065,"n":285,"o":244.4199,"t":"2026-10-13T18:15:00Z","v":7574,"vw":245.064998},{"c":244.925,"h":245.86,"l":244.71,"n":318,"o":245.52,"t":"2026-10-13T18:30:00Z","v":9063,"vw":245.390452},{"c":245.4675,"h":245.75,"l":244.37,"n":338,"o":245.02,"t":"2026-10-13T18:45:00Z","v":10064,"vw":245.181399},{"c":242.69,"h":245.2,"l":242.69,"n":493,"o":245.2,"t":"2026-10-13T19:00:00Z","v":29704,"vw":243.40705},{"c":243.54,"h":244.84,"l":242.53,"n":874,"o":242.74,"t":"2026-10-13T19:15:00Z","v":42640,"vw":243.719688},{"c":245.05,"h":245.22,"l":243.14,"n":963,"o":243.34,"t":"2026-10-13T19:30:00Z","v":30234,"vw":243.855738},{"c":246.48,"h":247.17,"l":245,"n":2276,"o":245,"t":"2026-10-13T19:45:00Z","v":55870,"vw":246.411095},{"c":246.63,"h":246.63,"l":246.63,"n":22,"o":246.63,"t":"2026-10-13T20:00:00Z","v":35478,"vw":246.63},{"c":251.56,"h":251.56,"l":251.56,"n":2,"o":251.56,"t":"2026-10-13T20:15:00Z","v":501,"vw":251.56},{"c":243.06,"h":243.06,"l":243.06,"n":6,"o":243.06,"t":"2026-10-13T21:30:00Z","v":125,"vw":243.06},{"c":247.71,"h":247.71,"l":247.71,"n":4,"o":247.71,"t":"2026-10-13T22:15:00Z","v":103,"vw":247.71},{"c":252.52,"h":252.52,"l":252.52,"n":2,"o":252.52,"t":"2026-10-13T23:00:00Z","v":101,"vw":252.52},{"c":245,"h":245,"l":245,"n":7,"o":245,"t":"2026-10-14T11:00:00Z","v":1045,"vw":245},{"c":244.34,"h":244.34,"l":244.34,"n":2,"o":244.34,"t":"2026-10-14T12:00:00Z","v":202,"vw":244.34},{"c":240,"h":240,"l":240,"n":11,"o":240,"t":"2026-10-14T12:30:00Z","v":356,"vw":240},{"c":240,"h":240.4,"l":239.95,"n":7,"o":240.4,"t":"2026-10-14T12:45:00Z","v":957,"vw":240.299647},{"c":238.2693,"h":239.01,"l":238.2693,"n":6,"o":239.01,"t":"2026-10-14T13:00:00Z","v":441,"vw":238.825287},{"c":240,"h":241.4197,"l":240,"n":26,"o":240.76,"t":"2026-10-14T13:15:00Z","v":656,"vw":240.622771},{"c":239.49,"h":241.6275,"l":238.4029,"n":397,"o":240,"t":"2026-10-14T13:30:00Z","v":15064,"vw":240.421701},{"c":236.835,"h":240.49,"l":236.835,"n":388,"o":239.96,"t":"2026-10-14T13:45:00Z","v":9296,"vw":238.749736},{"c":236.51,"h":239.15,"l":236.465,"n":644,"o":237.46,"t":"2026-10-14T14:00:00Z","v":17978,"vw":237.925936},{"c":236.58,"h":238.04,"l":236,"n":326,"o":236.79,"t":"2026-10-14T14:15:00Z","v":11343,"vw":236.846583},{"c":236.77,"h":237.7405,"l":235.69,"n":758,"o":236.365,"t":"2026-10-14T14:30:00Z","v":33496,"vw":236.807856},{"c":237.3,"h":237.78,"l":236.2,"n":360,"o":237.345,"t":"2026-10-14T14:45:00Z","v":10152,"vw":237.077439},{"c":234.655,"h":237.5675,"l":234.315,"n":522,"o":237.5675,"t":"2026-10-14T15:00:00Z","v":33127,"vw":235.080384},{"c":232.85,"h":235.29,"l":232.57,"n":1020,"o":234.82,"t":"2026-10-14T15:15:00Z","v":38583,"vw":234.11033},{"c":229.89,"h":232.88,"l":228.5764,"n":1723,"o":232.84,"t":"2026-10-14T15:30:00Z","v":80388,"vw":230.270041},{"c":230.14,"h":231.195,"l":229.08,"n":943,"o":229.97,"t":"2026-10-14T15:45:00Z","v":38820,"vw":230.455428},{"c":227.49,"h":230.695,"l":227.15,"n":1175,"o":230.18,"t":"2026-10-14T16:00:00Z","v":51154,"vw":228.879834},{"c":227.28,"h":228,"l":226.26,"n":585,"o":227.635,"t":"2026-10-14T16:15:00Z","v":17969,"vw":227.131368},{"c":228.505,"h":228.505,"l":226.52,"n":626,"o":227.36,"t":"2026-10-14T16:30:00Z","v":28173,"vw":227.522816},{"c":227.59,"h":229.25,"l":226.3701,"n":708,"o":228.15,"t":"2026-10-14T16:45:00Z","v":26652,"vw":227.710227},{"c":224.52,"h":228,"l":224.515,"n":1096,"o":227.455,"t":"2026-10-14T17:00:00Z","v":54954,"vw":225.86133},{"c":223.07,"h":224.915,"l":222.51,"n":1053,"o":224.82,"t":"2026-10-14T17:15:00Z","v":47840,"vw":223.649982},{"c":223.15,"h":223.92,"l":222.7,"n":994,"o":223,"t":"2026-10-14T17:30:00Z","v":47672,"vw":223.213526},{"c":222.46,"h":223.5106,"l":221.935,"n":828,"o":223.5106,"t":"2026-10-14T17:45:00Z","v":32783,"vw":222.614423},{"c":223.955,"h":223.955,"l":221.98,"n":1040,"o":222.43,"t":"2026-10-14T18:00:00Z","v":69758,"vw":222.690856},{"c":221.86,"h":223.45,"l":221.65,"n":630,"o":223.45,"t":"2026-10-14T18:15:00Z","v":21635,"vw":222.377702},{"c":222.72,"h":223.51,"l":221.86,"n":621,"o":221.86,"t":"2026-10-14T18:30:00Z","v":27608,"vw":222.708442},{"c":222.3,"h":223,"l":221.98,"n":776,"o":222.86,"t":"2026-10-14T18:45:00Z","v":40037,"vw":222.520656},{"c":220.83,"h":222.24,"l":220.74,"n":1012,"o":222.24,"t":"2026-10-14T19:00:00Z","v":35345,"vw":221.283227},{"c":223.4,"h":224.175,"l":220.78,"n":796,"o":220.84,"t":"2026-10-14T19:15:00Z","v":33660,"vw":222.598532},{"c":224.15,"h":225.01,"l":223.09,"n":1230,"o":223.4,"t":"2026-10-14T19:30:00Z","v":69154,"vw":224.231618},{"c":223.42,"h":224.34,"l":222.15,"n":4826,"o":223.91,"t":"2026-10-14T19:45:00Z","v":238800,"vw":223.300789},{"c":223.58,"h":223.58,"l":223.58,"n":10,"o":223.58,"t":"2026-10-14T20:00:00Z","v":84942,"vw":223.58},{"c":224.225,"h":224.225,"l":224.225,"n":2,"o":224.225,"t":"2026-10-14T20:30:00Z","v":102,"vw":224.225},{"c":223,"h":223,"l":222,"n":7,"o":222,"t":"2026-10-14T20:45:00Z","v":268,"vw":222.454545},{"c":223,"h":223,"l":223,"n":1,"o":223,"t":"2026-10-14T21:45:00Z","v":100,"vw":223},{"c":222.81,"h":223,"l":222.81,"n":3,"o":223,"t":"2026-10-14T22:15:00Z","v":300,"vw":222.93},{"c":221,"h":221,"l":221,"n":11,"o":221,"t":"2026-10-14T22:30:00Z","v":232,"vw":221},{"c":220,"h":220.08,"l":220,"n":54,"o":220.08,"t":"2026-10-14T23:15:00Z","v":843,"vw":220.02791},{"c":220,"h":220,"l":220,"n":16,"o":220,"t":"2026-10-14T23:30:00Z","v":521,"vw":220},{"c":221.49,"h":221.49,"l":221.49,"n":6,"o":221.49,"t":"2026-10-14T23:45:00Z","v":218,"vw":221.49},{"c":217.05,"h":218.7,"l":217.05,"n":18,"o":218.7,"t":"2026-10-15T08:00:00Z","v":886,"vw":217.317318},{"c":218,"h":218,"l":218,"n":10,"o":218,"t":"2026-10-15T10:45:00Z","v":1186,"vw":218},{"c":215,"h":217,"l":215,"n":11,"o":216.83,"t":"2026-10-15T11:00:00Z","v":580,"vw":216.566866},{"c":213.8283,"h":213.8283,"l":213.8283,"n":2,"o":213.8283,"t":"2026-10-15T12:00:00Z","v":239,"vw":213.8283},{"c":215,"h":215,"l":215,"n":23,"o":215,"t":"2026-10-15T12:30:00Z","v":2162,"vw":215},{"c":217.43,"h":218.225,"l":216,"n":45,"o":216.11,"t":"2026-10-15T12:45:00Z","v":2933,"vw":217.721758},{"c":217,"h":217,"l":217,"n":2,"o":217,"t":"2026-10-15T13:00:00Z","v":105,"vw":217},{"c":212.7,"h":212.7,"l":212.7,"n":10,"o":212.7,"t":"2026-10-15T13:15:00Z","v":210,"vw":212.7},{"c":214.11,"h":215.44,"l":206.6506,"n":2003,"o":214,"t":"2026-10-15T13:30:00Z","v":123019,"vw":210.304055},{"c":206.66,"h":214.9894,"l":206.03,"n":2256,"o":214.6,"t":"2026-10-15T13:45:00Z","v":126282,"vw":209.152086},{"c":205.28,"h":208.335,"l":204.37,"n":1699,"o":206.66,"t":"2026-10-15T14:00:00Z","v":97122,"vw":206.651836},{"c":209.615,"h":210.45,"l":205.06,"n":1053,"o":205.31,"t":"2026-10-15T14:15:00Z","v":100238,"vw":208.073431},{"c":216.6798,"h":216.6798,"l":207.5,"n":984,"o":209.615,"t":"2026-10-15T14:30:00Z","v":75851,"vw":209.983649},{"c":217.18,"h":217.55,"l":213.0625,"n":1093,"o":215.64,"t":"2026-10-15T14:45:00Z","v":56736,"vw":215.290845},{"c":218.43,"h":218.745,"l":216.1,"n":843,"o":217.18,"t":"2026-10-15T15:00:00Z","v":38304,"vw":217.638689},{"c":218.385,"h":221.39,"l":217.87,"n":762,"o":218.87,"t":"2026-10-15T15:15:00Z","v":43008,"vw":219.531242},{"c":217.69,"h":219.9,"l":216.44,"n":1147,"o":218.38,"t":"2026-10-15T15:30:00Z","v":95278,"vw":218.030258},{"c":218.02,"h":218.5899,"l":216.3279,"n":523,"o":216.565,"t":"2026-10-15T15:45:00Z","v":15718,"vw":217.117079},{"c":216.205,"h":219.2326,"l":216.205,"n":391,"o":218.0075,"t":"2026-10-15T16:00:00Z","v":9102,"vw":216.91592},{"c":214.135,"h":216.31,"l":214.135,"n":434,"o":216.31,"t":"2026-10-15T16:15:00Z","v":11988,"vw":215.387614},{"c":214.58,"h":215.425,"l":213.3901,"n":376,"o":214.49,"t":"2026-10-15T16:30:00Z","v":18635,"vw":214.371265},{"c":212.895,"h":214.615,"l":212.51,"n":561,"o":214.58,"t":"2026-10-15T16:45:00Z","v":18127,"vw":213.457518},{"c":214.865,"h":215.16,"l":212.075,"n":389,"o":212.55,"t":"2026-10-15T17:00:00Z","v":11635,"vw":213.068809},{"c":214.495,"h":215.485,"l":214.495,"n":386,"o":215.205,"t":"2026-10-15T17:15:00Z","v":9690,"vw":215.146393},{"c":215.86,"h":215.86,"l":214.32,"n":317,"o":214.32,"t":"2026-10-15T17:30:00Z","v":8007,"vw":215.172937},{"c":214.13,"h":214.825,"l":214,"n":295,"o":214.66,"t":"2026-10-15T17:45:00Z","v":7665,"vw":214.342846},{"c":211.72,"h":213.83,"l":211.68,"n":887,"o":213.83,"t":"2026-10-15T18:00:00Z","v":28514,"vw":212.702464},{"c":212.225,"h":212.98,"l":211.48,"n":673,"o":211.48,"t":"2026-10-15T18:15:00Z","v":26143,"vw":212.127144},{"c":212.76,"h":213.09,"l":211.81,"n":520,"o":212.46,"t":"2026-10-15T18:30:00Z","v":14331,"vw":212.537707},{"c":213.44,"h":213.9,"l":212.35,"n":732,"o":212.67,"t":"2026-10-15T18:45:00Z","v":19416,"vw":213.058781},{"c":217,"h":217,"l":213.82,"n":948,"o":213.82,"t":"2026-10-15T19:00:00Z","v":42873,"vw":214.480542},{"c":217.06,"h":218.2,"l":216.381,"n":1059,"o":216.57,"t":"2026-10-15T19:15:00Z","v":28040,"vw":217.169646},{"c":216.69,"h":218.48,"l":215.81,"n":1441,"o":216.83,"t":"2026-10-15T19:30:00Z","v":80572,"vw":217.09439},{"c":218.275,"h":218.94,"l":217.32,"n":2970,"o":217.32,"t":"2026-10-15T19:45:00Z","v":104186,"vw":218.334353},{"c":218.39,"h":218.39,"l":218.39,"n":9,"o":218.39,"t":"2026-10-15T20:00:00Z","v":58335,"vw":218.39},{"c":219,"h":219,"l":219,"n":6,"o":219,"t":"2026-10-15T20:15:00Z","v":374,"vw":219},{"c":219.01,"h":219.01,"l":219.01,"n":10,"o":219.01,"t":"2026-10-15T20:30:00Z","v":222,"vw":219.01},{"c":219,"h":219,"l":219,"n":4,"o":219,"t":"2026-10-15T21:00:00Z","v":255,"vw":219},{"c":218.5,"h":218.5,"l":218.5,"n":3,"o":218.5,"t":"2026-10-15T21:15:00Z","v":872,"vw":218.5},{"c":219.477,"h":219.477,"l":219.477,"n":1,"o":219.477,"t":"2026-10-15T23:15:00Z","v":225,"vw":219.477},{"c":219,"h":221.52,"l":218.92,"n":26,"o":219.74,"t":"2026-10-16T08:00:00Z","v":940,"vw":219.666667},{"c":218.3903,"h":218.42,"l":218.3903,"n":11,"o":218.42,"t":"2026-10-16T08:15:00Z","v":225,"vw":218.40515},{"c":218.4,"h":218.4,"l":218.39,"n":39,"o":218.39,"t":"2026-10-16T09:00:00Z","v":934,"vw":218.392558},{"c":218.5,"h":218.5,"l":218.5,"n":2,"o":218.5,"t":"2026-10-16T09:45:00Z","v":105,"vw":218.5},{"c":218.9,"h":218.9,"l":218.9,"n":3,"o":218.9,"t":"2026-10-16T10:45:00Z","v":219,"vw":218.9},{"c":217.3,"h":217.3,"l":217.3,"n":4,"o":217.3,"t":"2026-10-16T11:00:00Z","v":119,"vw":217.3},{"c":216.6,"h":216.6,"l":216.6,"n":3,"o":216.6,"t":"2026-10-16T12:45:00Z","v":151,"vw":216.6},{"c":218.1,"h":218.98,"l":217.3,"n":46,"o":218,"t":"2026-10-16T13:15:00Z","v":1413,"vw":218.020755},{"c":214.5001,"h":218.93,"l":212,"n":688,"o":218.93,"t":"2026-10-16T13:30:00Z","v":36299,"vw":214.942215},{"c":212.15,"h":215.42,"l":210.11,"n":403,"o":215.38,"t":"2026-10-16T13:45:00Z","v":9123,"vw":212.103686},{"c":214.34,"h":214.34,"l":211.02,"n":441,"o":212.14,"t":"2026-10-16T14:00:00Z","v":20172,"vw":212.222115},{"c":212.18,"h":214.913,"l":212.18,"n":198,"o":214.44,"t":"2026-10-16T14:15:00Z","v":5959,"vw":213.940082},{"c":216.05,"h":216.86,"l":213.08,"n":395,"o":213.08,"t":"2026-10-16T14:30:00Z","v":12424,"vw":215.283982},{"c":215.305,"h":217.69,"l":214.6101,"n":542,"o":216.33,"t":"2026-10-16T14:45:00Z","v":38860,"vw":216.468587},{"c":211.9324,"h":215.21,"l":211.835,"n":317,"o":215.21,"t":"2026-10-16T15:00:00Z","v":8962,"vw":212.903985},{"c":214.37,"h":214.37,"l":212.022,"n":197,"o":212.022,"t":"2026-10-16T15:15:00Z","v":9463,"vw":213.067982},{"c":215.01,"h":215.255,"l":213.95,"n":375,"o":214.93,"t":"2026-10-16T15:30:00Z","v":16234,"vw":214.535414},{"c":213.69,"h":215.04,"l":213.42,"n":382,"o":214.675,"t":"2026-10-16T15:45:00Z","v":10611,"vw":213.925358},{"c":214.24,"h":215.24,"l":213.58,"n":452,"o":213.715,"t":"2026-10-16T16:00:00Z","v":21622,"vw":214.365016},{"c":214.89,"h":215.1119,"l":213.8183,"n":195,"o":214.665,"t":"2026-10-16T16:15:00Z","v":8814,"vw":214.452048},{"c":214.725,"h":215.8143,"l":214.43,"n":219,"o":215.045,"t":"2026-10-16T16:30:00Z","v":9630,"vw":214.946838},{"c":215.8425,"h":216.4693,"l":214.43,"n":360,"o":214.51,"t":"2026-10-16T16:45:00Z","v":18683,"vw":215.424351},{"c":215.31,"h":216.47,"l":214.1,"n":444,"o":216.47,"t":"2026-10-16T17:00:00Z","v":14076,"vw":214.974693},{"c":215.3,"h":215.3,"l":214.25,"n":257,"o":214.5351,"t":"2026-10-16T17:15:00Z","v":6366,"vw":214.614081},{"c":215.36,"h":215.53,"l":214.35,"n":264,"o":215.31,"t":"2026-10-16T17:30:00Z","v":22346,"vw":214.883177},{"c":214.67,"h":215.32,"l":214,"n":208,"o":214.51,"t":"2026-10-16T17:45:00Z","v":5392,"vw":214.530304},{"c":214.85,"h":214.85,"l":213.069,"n":336,"o":214.01,"t":"2026-10-16T18:00:00Z","v":60553,"vw":214.125252},{"c":213.985,"h":214.44,"l":213.44,"n":287,"o":214.085,"t":"2026-10-16T18:15:00Z","v":13933,"vw":213.766695},{"c":213.285,"h":214.115,"l":213.14,"n":278,"o":213.71,"t":"2026-10-16T18:30:00Z","v":6911,"vw":213.596},{"c":211.675,"h":213.66,"l":211.675,"n":473,"o":213.33,"t":"2026-10-16T18:45:00Z","v":19253,"vw":212.479554},{"c":212.18,"h":212.42,"l":209.14,"n":658,"o":211.675,"t":"2026-10-16T19:00:00Z","v":27165,"vw":210.742017},{"c":213.85,"h":214.6,"l":211.7223,"n":927,"o":212.365,"t":"2026-10-16T19:15:00Z","v":47236,"vw":213.207858},{"c":211.67,"h":214,"l":211.67,"n":941,"o":214,"t":"2026-10-16T19:30:00Z","v":28846,"vw":212.893472},{"c":211.18,"h":212.66,"l":210.77,"n":1464,"o":211.59,"t":"2026-10-16T19:45:00Z","v":44236,"vw":211.495101},{"c":211.3,"h":211.3,"l":211.3,"n":19,"o":211.3,"t":"2026-10-16T20:00:00Z","v":31724,"vw":211.3},{"c":211.12,"h":211.12,"l":211.12,"n":7,"o":211.12,"t":"2026-10-16T21:15:00Z","v":279,"vw":211.12},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-16T22:30:00Z","v":100,"vw":212},{"c":210,"h":210,"l":210,"n":5,"o":210,"t":"2026-10-16T23:00:00Z","v":180,"vw":210},{"c":210.1165,"h":210.1165,"l":210.1165,"n":4,"o":210.1165,"t":"2026-10-16T23:30:00Z","v":103,"vw":210.1165},{"c":206.1835,"h":206.1835,"l":206.1835,"n":2,"o":206.1835,"t":"2026-10-16T23:45:00Z","v":105,"vw":206.1835},{"c":218,"h":218,"l":218,"n":12,"o":218,"t":"2026-10-19T08:00:00Z","v":389,"vw":218},{"c":222.7293,"h":222.7293,"l":222.7293,"n":3,"o":222.7293,"t":"2026-10-19T11:00:00Z","v":209,"vw":222.7293},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-19T11:30:00Z","v":150,"vw":220},{"c":220,"h":220,"l":219.5,"n":6,"o":219.5,"t":"2026-10-19T11:45:00Z","v":825,"vw":219.917871},{"c":221.2342,"h":221.2342,"l":221.2342,"n":11,"o":221.2342,"t":"2026-10-19T12:30:00Z","v":214,"vw":221.2342},{"c":221.5,"h":221.5,"l":221.5,"n":4,"o":221.5,"t":"2026-10-19T12:45:00Z","v":196,"vw":221.5},{"c":221.5,"h":222,"l":221.5,"n":11,"o":222,"t":"2026-10-19T13:00:00Z","v":459,"vw":221.655763},{"c":221,"h":221,"l":221,"n":2,"o":221,"t":"2026-10-19T13:15:00Z","v":177,"vw":221},{"c":217.795,"h":222,"l":217.17,"n":849,"o":220,"t":"2026-10-19T13:30:00Z","v":45050,"vw":219.294525},{"c":213.94,"h":217.64,"l":212.977,"n":472,"o":217.32,"t":"2026-10-19T13:45:00Z","v":29710,"vw":216.074577},{"c":215.52,"h":215.58,"l":211.755,"n":595,"o":215.5497,"t":"2026-10-19T14:00:00Z","v":37151,"vw":213.443025},{"c":216.14,"h":217.23,"l":215.5,"n":380,"o":216.35,"t":"2026-10-19T14:15:00Z","v":17552,"vw":216.598231},{"c":216.8239,"h":217.64,"l":215.615,"n":431,"o":216.4,"t":"2026-10-19T14:30:00Z","v":40197,"vw":216.363989},{"c":217.59,"h":219.3449,"l":217.59,"n":274,"o":218.61,"t":"2026-10-19T14:45:00Z","v":12276,"vw":217.949029},{"c":219.03,"h":219.03,"l":217,"n":488,"o":217.6,"t":"2026-10-19T15:00:00Z","v":14991,"vw":218.037145},{"c":219.87,"h":219.92,"l":218.53,"n":456,"o":219.1175,"t":"2026-10-19T15:15:00Z","v":14105,"vw":219.295141},{"c":221,"h":221,"l":219.36,"n":321,"o":219.45,"t":"2026-10-19T15:30:00Z","v":9451,"vw":220.217096},{"c":221.3299,"h":221.67,"l":219.53,"n":699,"o":221.255,"t":"2026-10-19T15:45:00Z","v":38361,"vw":220.524311},{"c":219.98,"h":220.81,"l":219.4491,"n":293,"o":220.36,"t":"2026-10-19T16:00:00Z","v":10339,"vw":219.964708},{"c":219.58,"h":220.29,"l":219.1,"n":193,"o":219.57,"t":"2026-10-19T16:15:00Z","v":5369,"vw":219.509657},{"c":218.7177,"h":219.95,"l":218.7177,"n":312,"o":219.385,"t":"2026-10-19T16:30:00Z","v":8425,"vw":219.253434},{"c":216.69,"h":218.72,"l":216.68,"n":356,"o":218.72,"t":"2026-10-19T16:45:00Z","v":11858,"vw":217.482945},{"c":217.2,"h":217.42,"l":216.31,"n":291,"o":216.85,"t":"2026-10-19T17:00:00Z","v":8486,"vw":216.770271},{"c":216.875,"h":217.41,"l":216.865,"n":186,"o":217.03,"t":"2026-10-19T17:15:00Z","v":4001,"vw":217.054912},{"c":215.955,"h":216.87,"l":215.8801,"n":328,"o":216.5,"t":"2026-10-19T17:30:00Z","v":10894,"vw":216.417894},{"c":215.525,"h":215.9,"l":215,"n":238,"o":215.88,"t":"2026-10-19T17:45:00Z","v":5756,"vw":215.472752},{"c":215.52,"h":216.405,"l":215.05,"n":186,"o":216.08,"t":"2026-10-19T18:00:00Z","v":9328,"vw":215.618349},{"c":215,"h":216.34,"l":214.91,"n":327,"o":215.0005,"t":"2026-10-19T18:15:00Z","v":10053,"vw":215.525728},{"c":216.07,"h":216.085,"l":214.42,"n":269,"o":215.22,"t":"2026-10-19T18:30:00Z","v":13358,"vw":215.227805},{"c":215.9,"h":216.41,"l":215.58,"n":263,"o":216.33,"t":"2026-10-19T18:45:00Z","v":6437,"vw":216.105987},{"c":215.07,"h":216.22,"l":214.855,"n":348,"o":216.22,"t":"2026-10-19T19:00:00Z","v":14656,"vw":215.519876},{"c":217.51,"h":217.74,"l":215,"n":312,"o":215.015,"t":"2026-10-19T19:15:00Z","v":13479,"vw":216.058655},{"c":218.46,"h":218.46,"l":216.91,"n":761,"o":217.505,"t":"2026-10-19T19:30:00Z","v":35923,"vw":217.298843},{"c":217.47,"h":218.95,"l":216.795,"n":1585,"o":218.47,"t":"2026-10-19T19:45:00Z","v":80499,"vw":218.002075},{"c":217.24,"h":217.24,"l":217.24,"n":16,"o":217.24,"t":"2026-10-19T20:00:00Z","v":28515,"vw":217.24},{"c":216.51,"h":216.84,"l":216.51,"n":9,"o":216.84,"t":"2026-10-19T21:15:00Z","v":328,"vw":216.675},{"c":212.42,"h":212.42,"l":212.42,"n":2,"o":212.42,"t":"2026-10-20T11:30:00Z","v":254,"vw":212.42},{"c":211.17,"h":211.17,"l":211.17,"n":10,"o":211.17,"t":"2026-10-20T11:45:00Z","v":1018,"vw":211.17},{"c":210.3655,"h":210.3655,"l":210.3655,"n":1,"o":210.3655,"t":"2026-10-20T12:30:00Z","v":1000,"vw":210.3655},{"c":210,"h":210,"l":210,"n":10,"o":210,"t":"2026-10-20T13:15:00Z","v":227,"vw":210},{"c":206.5,"h":210.91,"l":206.5,"n":663,"o":208.4,"t":"2026-10-20T13:30:00Z","v":33553,"vw":208.609145},{"c":212,"h":212.42,"l":206.59,"n":548,"o":206.59,"t":"2026-10-20T13:45:00Z","v":23304,"vw":209.64992},{"c":213.62,"h":214.25,"l":211.4158,"n":268,"o":212.3,"t":"2026-10-20T14:00:00Z","v":8681,"vw":213.140201},{"c":217.17,"h":217.17,"l":214.31,"n":297,"o":214.42,"t":"2026-10-20T14:15:00Z","v":12812,"vw":215.410104},{"c":216.29,"h":217.54,"l":215.43,"n":833,"o":217.5,"t":"2026-10-20T14:30:00Z","v":9576,"vw":216.294127},{"c":217.2,"h":217.2,"l":215.79,"n":185,"o":216.72,"t":"2026-10-20T14:45:00Z","v":3880,"vw":216.416995},{"c":214.145,"h":217.94,"l":214.145,"n":453,"o":217.295,"t":"2026-10-20T15:00:00Z","v":21004,"vw":217.162213},{"c":216.2499,"h":216.2499,"l":213.865,"n":106,"o":213.87,"t":"2026-10-20T15:15:00Z","v":3594,"vw":214.923707},{"c":215.54,"h":216.025,"l":214.3878,"n":212,"o":215.485,"t":"2026-10-20T15:30:00Z","v":7357,"vw":215.081203},{"c":216.415,"h":216.49,"l":214.78,"n":108,"o":214.78,"t":"2026-10-20T15:45:00Z","v":1943,"vw":216.058555},{"c":215.9948,"h":216.32,"l":214.8273,"n":139,"o":216.24,"t":"2026-10-20T16:00:00Z","v":4927,"vw":215.370846},{"c":216,"h":216,"l":214.71,"n":172,"o":215.11,"t":"2026-10-20T16:15:00Z","v":5295,"vw":214.982969},{"c":215.105,"h":216,"l":215.105,"n":124,"o":215.65,"t":"2026-10-20T16:30:00Z","v":2520,"vw":215.627917},{"c":215.49,"h":215.87,"l":215.205,"n":222,"o":215.205,"t":"2026-10-20T16:45:00Z","v":5330,"vw":215.602364},{"c":215.455,"h":215.75,"l":215.14,"n":208,"o":215.26,"t":"2026-10-20T17:00:00Z","v":14516,"vw":215.369989},{"c":215.89,"h":216.3025,"l":215.575,"n":153,"o":216.03,"t":"2026-10-20T17:15:00Z","v":4357,"vw":215.920664},{"c":216.57,"h":216.65,"l":215.885,"n":249,"o":215.99,"t":"2026-10-20T17:30:00Z","v":19384,"vw":216.295786},{"c":216.99,"h":216.99,"l":216.36,"n":255,"o":216.45,"t":"2026-10-20T17:45:00Z","v":4437,"vw":216.588555},{"c":217.31,"h":217.8575,"l":216.7,"n":372,"o":216.99,"t":"2026-10-20T18:00:00Z","v":10944,"vw":217.223658},{"c":216.48,"h":217.5,"l":216.08,"n":248,"o":217.05,"t":"2026-10-20T18:15:00Z","v":5753,"vw":216.716787},{"c":215.49,"h":216.51,"l":215.335,"n":198,"o":216.51,"t":"2026-10-20T18:30:00Z","v":4359,"vw":215.858367},{"c":214.32,"h":215.45,"l":214.32,"n":245,"o":215.235,"t":"2026-10-20T18:45:00Z","v":11862,"vw":215.017812},{"c":214.585,"h":215.2048,"l":214.3345,"n":251,"o":215.135,"t":"2026-10-20T19:00:00Z","v":6086,"vw":214.878951},{"c":214.4,"h":215.14,"l":214.4,"n":213,"o":214.58,"t":"2026-10-20T19:15:00Z","v":6348,"vw":214.631664},{"c":215.78,"h":215.78,"l":213.67,"n":531,"o":214.6381,"t":"2026-10-20T19:30:00Z","v":17069,"vw":214.758245},{"c":213.56,"h":215.845,"l":213.56,"n":1282,"o":215.78,"t":"2026-10-20T19:45:00Z","v":42691,"vw":214.569271},{"c":213.7,"h":213.7,"l":213.7,"n":19,"o":213.7,"t":"2026-10-20T20:00:00Z","v":24271,"vw":213.7},{"c":217.01,"h":217.01,"l":216.5,"n":5,"o":216.5,"t":"2026-10-20T20:45:00Z","v":550,"vw":216.613333},{"c":218.721,"h":218.721,"l":218.721,"n":1,"o":218.721,"t":"2026-10-20T21:15:00Z","v":100,"vw":218.721},{"c":219.88,"h":219.88,"l":219.71,"n":13,"o":219.71,"t":"2026-10-20T21:30:00Z","v":306,"vw":219.795},{"c":220,"h":220,"l":220,"n":1,"o":220,"t":"2026-10-20T22:00:00Z","v":100,"vw":220},{"c":220.95,"h":220.95,"l":219.69,"n":4,"o":219.69,"t":"2026-10-20T22:15:00Z","v":312,"vw":220.515517},{"c":219.26,"h":219.26,"l":219.2,"n":3,"o":219.2,"t":"2026-10-20T22:30:00Z","v":795,"vw":219.207547},{"c":219,"h":220.746,"l":219,"n":20,"o":220.746,"t":"2026-10-20T22:45:00Z","v":2310,"vw":219.183596},{"c":219.2,"h":219.2,"l":219,"n":41,"o":219,"t":"2026-10-20T23:45:00Z","v":1698,"vw":219.013643},{"c":220,"h":220,"l":220,"n":11,"o":220,"t":"2026-10-21T08:00:00Z","v":197,"vw":220},{"c":217,"h":217,"l":217,"n":9,"o":217,"t":"2026-10-21T10:00:00Z","v":906,"vw":217},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-10-21T11:00:00Z","v":101,"vw":219},{"c":222,"h":222,"l":222,"n":5,"o":222,"t":"2026-10-21T11:30:00Z","v":488,"vw":222},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-21T12:15:00Z","v":100,"vw":219},{"c":219.29,"h":219.29,"l":219.29,"n":1,"o":219.29,"t":"2026-10-21T12:30:00Z","v":109,"vw":219.29},{"c":219,"h":219.3,"l":219,"n":9,"o":219.3,"t":"2026-10-21T12:45:00Z","v":489,"vw":219.107692},{"c":220.22,"h":221.99,"l":220.22,"n":3,"o":221.99,"t":"2026-10-21T13:15:00Z","v":235,"vw":221.203333},{"c":217.025,"h":221.97,"l":216.84,"n":428,"o":219.58,"t":"2026-10-21T13:30:00Z","v":21982,"vw":219.713432},{"c":216.965,"h":218.755,"l":215.996,"n":521,"o":216.75,"t":"2026-10-21T13:45:00Z","v":18266,"vw":217.157523},{"c":216.83,"h":218.27,"l":216.005,"n":276,"o":216.96,"t":"2026-10-21T14:00:00Z","v":6372,"vw":217.021579},{"c":218.35,"h":218.35,"l":216.31,"n":234,"o":216.98,"t":"2026-10-21T14:15:00Z","v":7849,"vw":217.666259},{"c":219.37,"h":219.89,"l":217.97,"n":491,"o":218.34,"t":"2026-10-21T14:30:00Z","v":14399,"vw":219.092506},{"c":220.89,"h":220.89,"l":219.335,"n":256,"o":219.59,"t":"2026-10-21T14:45:00Z","v":13168,"vw":219.568531},{"c":222.47,"h":222.95,"l":220.69,"n":761,"o":220.72,"t":"2026-10-21T15:00:00Z","v":35456,"vw":221.710499},{"c":221.93,"h":222.895,"l":221.39,"n":511,"o":222.59,"t":"2026-10-21T15:15:00Z","v":16712,"vw":222.070544},{"c":223.325,"h":223.57,"l":222.09,"n":385,"o":222.33,"t":"2026-10-21T15:30:00Z","v":13089,"vw":222.809876},{"c":223.205,"h":224.12,"l":222.86,"n":286,"o":223.325,"t":"2026-10-21T15:45:00Z","v":11680,"vw":223.389195},{"c":222.505,"h":223.615,"l":222.33,"n":271,"o":223.615,"t":"2026-10-21T16:00:00Z","v":15151,"vw":223.145737},{"c":221.46,"h":222.9395,"l":221.46,"n":220,"o":222.5,"t":"2026-10-21T16:15:00Z","v":5620,"vw":222.353285},{"c":222.25,"h":222.88,"l":220.2501,"n":214,"o":221.46,"t":"2026-10-21T16:30:00Z","v":8814,"vw":221.668749},{"c":221.995,"h":222.8,"l":221.51,"n":173,"o":222.22,"t":"2026-10-21T16:45:00Z","v":11169,"vw":221.902193},{"c":222.37,"h":222.41,"l":221.825,"n":90,"o":221.825,"t":"2026-10-21T17:00:00Z","v":3777,"vw":221.926522},{"c":224.035,"h":224.88,"l":221.98,"n":397,"o":222.39,"t":"2026-10-21T17:15:00Z","v":19009,"vw":223.449692},{"c":222.385,"h":224.74,"l":222.385,"n":504,"o":224.55,"t":"2026-10-21T17:30:00Z","v":28958,"vw":223.587606},{"c":221.65,"h":222.37,"l":221.02,"n":110,"o":222.37,"t":"2026-10-21T17:45:00Z","v":3524,"vw":222.035474},{"c":222,"h":222.22,"l":221.0401,"n":332,"o":221.275,"t":"2026-10-21T18:00:00Z","v":15008,"vw":221.690859},{"c":221.935,"h":223,"l":221.7294,"n":181,"o":222.53,"t":"2026-10-21T18:15:00Z","v":7760,"vw":222.300738},{"c":222.1,"h":222.9,"l":221.9,"n":251,"o":221.93,"t":"2026-10-21T18:30:00Z","v":8115,"vw":222.246165},{"c":220.3,"h":222.7299,"l":220.3,"n":306,"o":222.7299,"t":"2026-10-21T18:45:00Z","v":9123,"vw":221.158413},{"c":221.78,"h":221.78,"l":220.01,"n":373,"o":220.82,"t":"2026-10-21T19:00:00Z","v":12442,"vw":220.899618},{"c":223.1006,"h":223.405,"l":221.84,"n":511,"o":221.84,"t":"2026-10-21T19:15:00Z","v":26438,"vw":222.741757},{"c":222.93,"h":223.48,"l":222.22,"n":650,"o":223.48,"t":"2026-10-21T19:30:00Z","v":31762,"vw":222.671303},{"c":222.68,"h":223.07,"l":221.505,"n":1752,"o":223.05,"t":"2026-10-21T19:45:00Z","v":80895,"vw":222.187816},{"c":222.3,"h":222.3,"l":222.3,"n":33,"o":222.3,"t":"2026-10-21T20:00:00Z","v":24949,"vw":222.3},{"c":223.9956,"h":223.9956,"l":223.9956,"n":1,"o":223.9956,"t":"2026-10-21T20:15:00Z","v":1339,"vw":223.9956},{"c":222,"h":222,"l":222,"n":2,"o":222,"t":"2026-10-21T21:45:00Z","v":123,"vw":222},{"c":215,"h":215,"l":215,"n":13,"o":215,"t":"2026-10-22T08:00:00Z","v":521,"vw":215},{"c":211,"h":211,"l":211,"n":27,"o":211,"t":"2026-10-22T10:45:00Z","v":193,"vw":211},{"c":212.71,"h":212.71,"l":212.5,"n":14,"o":212.5,"t":"2026-10-22T11:30:00Z","v":1026,"vw":212.599186},{"c":212.21,"h":213.3,"l":212.11,"n":18,"o":213,"t":"2026-10-22T12:45:00Z","v":1612,"vw":212.728628},{"c":211,"h":212.2,"l":211,"n":5,"o":212.2,"t":"2026-10-22T13:00:00Z","v":611,"vw":211.532096},{"c":209.87,"h":211.95,"l":206.69,"n":1047,"o":211.95,"t":"2026-10-22T13:30:00Z","v":45167,"vw":208.992406},{"c":208.6676,"h":209.87,"l":207.0202,"n":634,"o":209.87,"t":"2026-10-22T13:45:00Z","v":27878,"vw":208.486466},{"c":204.3,"h":209.7099,"l":203.84,"n":1122,"o":209.27,"t":"2026-10-22T14:00:00Z","v":43901,"vw":205.995739},{"c":202.3,"h":205.06,"l":201.08,"n":1172,"o":203.6,"t":"2026-10-22T14:15:00Z","v":61365,"vw":202.711447},{"c":202.125,"h":202.9154,"l":201.12,"n":959,"o":202.295,"t":"2026-10-22T14:30:00Z","v":46737,"vw":201.62506},{"c":200.64,"h":201.85,"l":200.25,"n":763,"o":201.65,"t":"2026-10-22T14:45:00Z","v":23585,"vw":200.933222},{"c":197.8,"h":200.875,"l":197.565,"n":1190,"o":200.875,"t":"2026-10-22T15:00:00Z","v":41579,"vw":198.961229},{"c":197.255,"h":199.46,"l":197.255,"n":654,"o":197.345,"t":"2026-10-22T15:15:00Z","v":26369,"vw":198.694403},{"c":196.5728,"h":198.21,"l":195.16,"n":714,"o":197.25,"t":"2026-10-22T15:30:00Z","v":22806,"vw":196.41882},{"c":196.37,"h":198.3499,"l":196.34,"n":594,"o":196.505,"t":"2026-10-22T15:45:00Z","v":23066,"vw":197.161752},{"c":194.965,"h":197.35,"l":194.45,"n":1084,"o":196.86,"t":"2026-10-22T16:00:00Z","v":43382,"vw":195.825894},{"c":193.49,"h":195.32,"l":193.49,"n":818,"o":194.94,"t":"2026-10-22T16:15:00Z","v":32896,"vw":194.536556},{"c":192.755,"h":193.47,"l":192.08,"n":866,"o":193.47,"t":"2026-10-22T16:30:00Z","v":44425,"vw":192.845029},{"c":189.97,"h":192.655,"l":189.0001,"n":1120,"o":192.655,"t":"2026-10-22T16:45:00Z","v":42699,"vw":190.567923},{"c":189.045,"h":190.42,"l":188.41,"n":1179,"o":189.81,"t":"2026-10-22T17:00:00Z","v":60077,"vw":189.296079},{"c":187.255,"h":190.04,"l":186.64,"n":1370,"o":189.355,"t":"2026-10-22T17:15:00Z","v":84384,"vw":188.890152},{"c":186.23,"h":188.6799,"l":186.15,"n":1155,"o":187.22,"t":"2026-10-22T17:30:00Z","v":61917,"vw":187.174562},{"c":184.42,"h":186.75,"l":183.33,"n":1383,"o":186.75,"t":"2026-10-22T17:45:00Z","v":77517,"vw":185.096339},{"c":185.89,"h":186.84,"l":184.46,"n":996,"o":184.575,"t":"2026-10-22T18:00:00Z","v":59152,"vw":185.519673},{"c":188.19,"h":192.9081,"l":185.5201,"n":977,"o":186.355,"t":"2026-10-22T18:15:00Z","v":66645,"vw":189.057487},{"c":187.3355,"h":189.34,"l":186.9801,"n":756,"o":188.25,"t":"2026-10-22T18:30:00Z","v":34293,"vw":187.918811},{"c":186.71,"h":187.885,"l":186.71,"n":747,"o":187.64,"t":"2026-10-22T18:45:00Z","v":32761,"vw":187.312952},{"c":186.42,"h":186.5,"l":184.42,"n":1162,"o":186.5,"t":"2026-10-22T19:00:00Z","v":67920,"vw":185.188184},{"c":188.71,"h":189.42,"l":185.9401,"n":1248,"o":186.13,"t":"2026-10-22T19:15:00Z","v":67211,"vw":187.863696},{"c":186,"h":189.45,"l":185.7901,"n":1197,"o":188.2601,"t":"2026-10-22T19:30:00Z","v":148396,"vw":187.097028},{"c":187.96,"h":189.66,"l":185.53,"n":4038,"o":185.925,"t":"2026-10-22T19:45:00Z","v":229819,"vw":187.752406},{"c":187.96,"h":187.96,"l":187.96,"n":23,"o":187.96,"t":"2026-10-22T20:00:00Z","v":79495,"vw":187.96},{"c":187.2,"h":187.21,"l":187.2,"n":32,"o":187.21,"t":"2026-10-22T20:15:00Z","v":434,"vw":187.202857},{"c":187,"h":187.3,"l":187,"n":36,"o":187.29,"t":"2026-10-22T20:30:00Z","v":2135,"vw":187.147689},{"c":185.2,"h":185.2,"l":185.2,"n":1,"o":185.2,"t":"2026-10-22T20:45:00Z","v":100,"vw":185.2},{"c":185.27,"h":185.27,"l":185.27,"n":5,"o":185.27,"t":"2026-10-22T21:00:00Z","v":204,"vw":185.27},{"c":188.97,"h":188.97,"l":188.97,"n":2,"o":188.97,"t":"2026-10-22T21:15:00Z","v":101,"vw":188.97},{"c":187.4967,"h":187.4967,"l":187.4967,"n":1,"o":187.4967,"t":"2026-10-22T22:15:00Z","v":100,"vw":187.4967},{"c":183.9109,"h":183.9109,"l":183.9109,"n":2,"o":183.9109,"t":"2026-10-22T23:30:00Z","v":103,"vw":183.9109}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.819351980727677,"strike":320.1506138472619,"iv":1.3327028657950637,"gamma":0.0025452064409463085,"theta":-0.21136668813976542,"vega":0.09079530951325224,"rho":0.012106452543448217,"breakevenPct":75.61219363723934},{"delta":0.15,"premium":3.7662689804772236,"strike":262.5162689804772,"iv":1.0538262472885032,"gamma":0.004223861171366594,"theta":-0.22187852494577007,"vega":0.12043253796095445,"rho":0.018464566573345616,"breakevenPct":44.78888307378977},{"delta":0.2,"premium":5.282271468144045,"strike":246.6759002770083,"iv":1.0404108033240997,"gamma":0.0051994459833795015,"theta":-0.2631767313019391,"vega":0.1448858725761773,"rho":0.024483569539052695,"breakevenPct":37.00012981566202},{"delta":0.25,"premium":6.79,"strike":232.6,"iv":1.004702,"gamma":0.006118,"theta":-0.289102,"vega":0.164572,"rho":0.0305109987667324,"breakevenPct":30.166292481848554},{"delta":0.3,"premium":8.65803418803419,"strike":223.008547008547,"iv":1.0070651282051282,"gamma":0.0066495726495726494,"theta":-0.3171196581196581,"vega":0.17971555555555555,"rho":0.03629055063993311,"breakevenPct":25.966748679159963},{"delta":0.35,"premium":10.771943573667711,"strike":214.9216300940439,"iv":1.020526959247649,"gamma":0.006952351097178683,"theta":-0.34242570532915356,"vega":0.1913003134796238,"rho":0.041889976133276934,"breakevenPct":22.71897623670571},{"delta":0.4,"premium":13.179098360655736,"strike":207.45901639344262,"iv":1.0409,"gamma":0.0071,"theta":-0.3648073770491803,"vega":0.19960737704918033,"rho":0.04727250747026978,"breakevenPct":19.970113111348137},{"delta":0.45,"premium":15.945491803278689,"strike":200.62841530054644,"iv":1.0742333333333334,"gamma":0.0071,"theta":-0.386870218579235,"vega":0.2050035519125683,"rho":0.05239252552848926,"breakevenPct":17.760234496065827},{"delta":0.5,"premium":18.473504273504272,"strike":192.991452991453,"iv":1.0647307692307693,"gamma":0.0072,"theta":-0.38716410256410255,"vega":0.2066196581196581,"rho":0.05769086538300255,"breakevenPct":14.982286131467612},{"delta":0.55,"premium":22.448129675810474,"strike":186.38403990024938,"iv":1.1289588528678305,"gamma":0.006766084788029925,"theta":-0.40733067331670825,"vega":0.20498129675810473,"rho":0.06189084243166106,"breakevenPct":13.550730041590711},{"delta":0.6,"premium":25.753235294117644,"strike":179.02941176470588,"iv":1.129670588235294,"gamma":0.006561176470588235,"theta":-0.3989505882352941,"vega":0.20014882352941177,"rho":0.06658562154298289,"breakevenPct":11.348836343481288},{"delta":0.65,"premium":30.11707317073171,"strike":171.5548780487805,"iv":1.1624896341463415,"gamma":0.0061243902439024386,"theta":-0.3941237804878049,"vega":0.19185914634146342,"rho":0.07047127395845346,"breakevenPct":9.657421729496297},{"delta":0.7,"premium":34.92707641196013,"strike":163.67109634551494,"iv":1.1891269102990034,"gamma":0.005620265780730898,"theta":-0.3793093023255814,"vega":0.18014086378737543,"rho":0.07400635960175228,"breakevenPct":7.986080627888337},{"delta":0.75,"premium":41.03709198813056,"strike":154.9258160237389,"iv":1.2400115727002967,"gamma":0.004897032640949555,"theta":-0.3626213649851633,"vega":0.16471157270029674,"rho":0.0765223705503699,"breakevenPct":6.55317765932821},{"delta":0.8,"premium":48.99939759036145,"strike":144.57831325301206,"iv":1.3177397590361446,"gamma":0.004074698795180723,"theta":-0.3401590361445783,"vega":0.14504698795180723,"rho":0.07759049784110726,"breakevenPct":5.256246825703907},{"delta":0.85,"premium":59.03434343434343,"strike":132.17171717171718,"iv":1.411140404040404,"gamma":0.003173737373737374,"theta":-0.30416464646464647,"vega":0.12080404040404041,"rho":0.0769971367486279,"breakevenPct":3.9666820215988365}],"put":[{"delta":0.1,"premium":2.671875,"strike":135.625,"iv":0.9515625,"gamma":0.003575,"theta":-0.14725,"vega":0.09066250000000001,"rho":-0.01694001218380023,"breakevenPct":27.707860164895067},{"delta":0.15,"premium":4.772519083969465,"strike":142.25190839694656,"iv":1.0347106870229008,"gamma":0.004370229007633587,"theta":-0.21182748091603054,"vega":0.12085267175572519,"rho":-0.02595847816308417,"breakevenPct":25.246742138189152},{"delta":0.2,"premium":6.533548387096775,"strike":151.80645161290323,"iv":0.9820941935483871,"gamma":0.005516774193548388,"theta":-0.24068645161290325,"vega":0.1449051612903226,"rho":-0.034748247466598034,"breakevenPct":21.009084711234376},{"delta":0.25,"premium":8.743989071038252,"strike":159.12568306010928,"iv":0.9764983606557377,"gamma":0.0063125683060109294,"theta":-0.27119071038251363,"vega":0.16453934426229508,"rho":-0.04386397473127703,"breakevenPct":18.23122284265314},{"delta":0.3,"premium":11.200785340314136,"strike":165.87696335078533,"iv":0.9735510471204188,"gamma":0.006870157068062827,"theta":-0.2951730366492147,"vega":0.18010130890052356,"rho":-0.05317260484492498,"breakevenPct":15.896133393686174},{"delta":0.35,"premium":13.753598971722363,"strike":172.37789203084833,"iv":0.9613688946015425,"gamma":0.007437789203084832,"theta":-0.3093681233933162,"vega":0.19176195372750643,"rho":-0.06255031031700312,"breakevenPct":13.74937915092256},{"delta":0.4,"premium":16.39851485148515,"strike":178.66336633663366,"iv":0.943240594059406,"gamma":0.00791980198019802,"theta":-0.31564356435643565,"vega":0.20004950495049506,"rho":-0.07200168949245198,"breakevenPct":11.769856226494179},{"delta":0.45,"premium":19.214423076923076,"strike":184.71153846153845,"iv":0.9254115384615385,"gamma":0.008282692307692307,"theta":-0.31633461538461544,"vega":0.20508653846153846,"rho":-0.08157374060061359,"breakevenPct":10.012340005613918},{"delta":0.5,"premium":22.475287356321836,"strike":190.7471264367816,"iv":0.9145632183908046,"gamma":0.008440229885057472,"theta":-0.3136333333333333,"vega":0.2067103448275862,"rho":-0.09148061253784966,"breakevenPct":8.503607409642514},{"delta":0.55,"premium":27.375706940874043,"strike":197.62210796915167,"iv":0.9430766066838046,"gamma":0.0081,"theta":-0.3194619537275064,"vega":0.2049413881748072,"rho":-0.10265259821517253,"breakevenPct":7.429956012244167},{"delta":0.6,"premium":31.86875,"strike":204.375,"iv":0.9375125,"gamma":0.007925,"theta":-0.30709375,"vega":0.19942500000000002,"rho":-0.11351626549535117,"breakevenPct":6.201182202903686},{"delta":0.65,"premium":36.554677623261696,"strike":211.20101137800253,"iv":0.9286469026548672,"gamma":0.007651959544879899,"theta":-0.29008710493046774,"vega":0.19149405815423512,"rho":-0.12453066600317374,"breakevenPct":5.037529719695331},{"delta":0.7,"premium":40.78982300884955,"strike":217.52212389380531,"iv":0.8967884955752212,"gamma":0.007399115044247788,"theta":-0.2594929203539823,"vega":0.17935752212389383,"rho":-0.1351751334106053,"breakevenPct":3.903302694426616},{"delta":0.75,"premium":45.74116809116809,"strike":224.33048433048432,"iv":0.8676709401709402,"gamma":0.006996866096866097,"theta":-0.2256310541310541,"vega":0.16373048433048432,"rho":-0.14636811761485438,"breakevenPct":2.8935662653403127},{"delta":0.8,"premium":51.08876478318003,"strike":231.34034165571617,"iv":0.8354453350854139,"gamma":0.006439159001314059,"theta":-0.18734954007884355,"vega":0.14447371879106433,"rho":-0.15785925777173485,"breakevenPct":1.989726072496992},{"delta":0.85,"premium":56.18074901445466,"strike":237.9106438896189,"iv":0.7841969776609724,"gamma":0.00565072273324573,"theta":-0.14004336399474376,"vega":0.11983508541392905,"rho":-0.16913386628306049,"breakevenPct":1.1859031328951968},{"delta":0.9,"premium":66.01092105263157,"strike":248.9736842105263,"iv":0.7640413157894737,"gamma":0.004412894736842105,"theta":-0.09466894736842107,"vega":0.09073236842105264,"rho":-0.1841242385806152,"breakevenPct":0.5155414073365159}]},"raw":{"call":[{"delta":0.1,"premium":2.819351980727677,"strike":320.1506138472619,"iv":1.3327028657950637,"gamma":0.0025452064409463085,"theta":-0.21136668813976542,"vega":0.09079530951325224,"rho":0.012106452543448217,"breakevenPct":75.61219363723934},{"delta":0.15,"premium":3.7662689804772236,"strike":262.5162689804772,"iv":1.0538262472885032,"gamma":0.004223861171366594,"theta":-0.22187852494577007,"vega":0.12043253796095445,"rho":0.018464566573345616,"breakevenPct":44.78888307378977},{"delta":0.2,"premium":5.282271468144045,"strike":246.6759002770083,"iv":1.0404108033240997,"gamma":0.0051994459833795015,"theta":-0.2631767313019391,"vega":0.1448858725761773,"rho":0.024483569539052695,"breakevenPct":37.00012981566202},{"delta":0.25,"premium":6.79,"strike":232.6,"iv":1.004702,"gamma":0.006118,"theta":-0.289102,"vega":0.164572,"rho":0.0305109987667324,"breakevenPct":30.166292481848554},{"delta":0.3,"premium":8.65803418803419,"strike":223.008547008547,"iv":1.0070651282051282,"gamma":0.0066495726495726494,"theta":-0.3171196581196581,"vega":0.17971555555555555,"rho":0.03629055063993311,"breakevenPct":25.966748679159963},{"delta":0.35,"premium":10.771943573667711,"strike":214.9216300940439,"iv":1.020526959247649,"gamma":0.006952351097178683,"theta":-0.34242570532915356,"vega":0.1913003134796238,"rho":0.041889976133276934,"breakevenPct":22.71897623670571},{"delta":0.4,"premium":13.179098360655736,"strike":207.45901639344262,"iv":1.0409,"gamma":0.0071,"theta":-0.3648073770491803,"vega":0.19960737704918033,"rho":0.04727250747026978,"breakevenPct":19.970113111348137},{"delta":0.45,"premium":15.945491803278689,"strike":200.62841530054644,"iv":1.0742333333333334,"gamma":0.0071,"theta":-0.386870218579235,"vega":0.2050035519125683,"rho":0.05239252552848926,"breakevenPct":17.760234496065827},{"delta":0.5,"premium":18.473504273504272,"strike":192.991452991453,"iv":1.0647307692307693,"gamma":0.0072,"theta":-0.38716410256410255,"vega":0.2066196581196581,"rho":0.05769086538300255,"breakevenPct":14.982286131467612},{"delta":0.55,"premium":22.448129675810474,"strike":186.38403990024938,"iv":1.1289588528678305,"gamma":0.006766084788029925,"theta":-0.40733067331670825,"vega":0.20498129675810473,"rho":0.06189084243166106,"breakevenPct":13.550730041590711},{"delta":0.6,"premium":25.753235294117644,"strike":179.02941176470588,"iv":1.129670588235294,"gamma":0.006561176470588235,"theta":-0.3989505882352941,"vega":0.20014882352941177,"rho":0.06658562154298289,"breakevenPct":11.348836343481288},{"delta":0.65,"premium":30.11707317073171,"strike":171.5548780487805,"iv":1.1624896341463415,"gamma":0.0061243902439024386,"theta":-0.3941237804878049,"vega":0.19185914634146342,"rho":0.07047127395845346,"breakevenPct":9.657421729496297},{"delta":0.7,"premium":34.92707641196013,"strike":163.67109634551494,"iv":1.1891269102990034,"gamma":0.005620265780730898,"theta":-0.3793093023255814,"vega":0.18014086378737543,"rho":0.07400635960175228,"breakevenPct":7.986080627888337},{"delta":0.75,"premium":41.03709198813056,"strike":154.9258160237389,"iv":1.2400115727002967,"gamma":0.004897032640949555,"theta":-0.3626213649851633,"vega":0.16471157270029674,"rho":0.0765223705503699,"breakevenPct":6.55317765932821},{"delta":0.8,"premium":48.99939759036145,"strike":144.57831325301206,"iv":1.3177397590361446,"gamma":0.004074698795180723,"theta":-0.3401590361445783,"vega":0.14504698795180723,"rho":0.07759049784110726,"breakevenPct":5.256246825703907},{"delta":0.85,"premium":59.03434343434343,"strike":132.17171717171718,"iv":1.411140404040404,"gamma":0.003173737373737374,"theta":-0.30416464646464647,"vega":0.12080404040404041,"rho":0.0769971367486279,"breakevenPct":3.9666820215988365}],"put":[{"delta":0.1,"premium":2.671875,"strike":135.625,"iv":0.9515625,"gamma":0.003575,"theta":-0.14725,"vega":0.09066250000000001,"rho":-0.01694001218380023,"breakevenPct":27.707860164895067},{"delta":0.15,"premium":4.772519083969465,"strike":142.25190839694656,"iv":1.0347106870229008,"gamma":0.004370229007633587,"theta":-0.21182748091603054,"vega":0.12085267175572519,"rho":-0.02595847816308417,"breakevenPct":25.246742138189152},{"delta":0.2,"premium":6.533548387096775,"strike":151.80645161290323,"iv":0.9820941935483871,"gamma":0.005516774193548388,"theta":-0.24068645161290325,"vega":0.1449051612903226,"rho":-0.034748247466598034,"breakevenPct":21.009084711234376},{"delta":0.25,"premium":8.743989071038252,"strike":159.12568306010928,"iv":0.9764983606557377,"gamma":0.0063125683060109294,"theta":-0.27119071038251363,"vega":0.16453934426229508,"rho":-0.04386397473127703,"breakevenPct":18.23122284265314},{"delta":0.3,"premium":11.200785340314136,"strike":165.87696335078533,"iv":0.9735510471204188,"gamma":0.006870157068062827,"theta":-0.2951730366492147,"vega":0.18010130890052356,"rho":-0.05317260484492498,"breakevenPct":15.896133393686174},{"delta":0.35,"premium":13.753598971722363,"strike":172.37789203084833,"iv":0.9613688946015425,"gamma":0.007437789203084832,"theta":-0.3093681233933162,"vega":0.19176195372750643,"rho":-0.06255031031700312,"breakevenPct":13.74937915092256},{"delta":0.4,"premium":16.39851485148515,"strike":178.66336633663366,"iv":0.943240594059406,"gamma":0.00791980198019802,"theta":-0.31564356435643565,"vega":0.20004950495049506,"rho":-0.07200168949245198,"breakevenPct":11.769856226494179},{"delta":0.45,"premium":19.214423076923076,"strike":184.71153846153845,"iv":0.9254115384615385,"gamma":0.008282692307692307,"theta":-0.31633461538461544,"vega":0.20508653846153846,"rho":-0.08157374060061359,"breakevenPct":10.012340005613918},{"delta":0.5,"premium":22.475287356321836,"strike":190.7471264367816,"iv":0.9145632183908046,"gamma":0.008440229885057472,"theta":-0.3136333333333333,"vega":0.2067103448275862,"rho":-0.09148061253784966,"breakevenPct":8.503607409642514},{"delta":0.55,"premium":27.375706940874043,"strike":197.62210796915167,"iv":0.9430766066838046,"gamma":0.0081,"theta":-0.3194619537275064,"vega":0.2049413881748072,"rho":-0.10265259821517253,"breakevenPct":7.429956012244167},{"delta":0.6,"premium":31.86875,"strike":204.375,"iv":0.9375125,"gamma":0.007925,"theta":-0.30709375,"vega":0.19942500000000002,"rho":-0.11351626549535117,"breakevenPct":6.201182202903686},{"delta":0.65,"premium":36.554677623261696,"strike":211.20101137800253,"iv":0.9286469026548672,"gamma":0.007651959544879899,"theta":-0.29008710493046774,"vega":0.19149405815423512,"rho":-0.12453066600317374,"breakevenPct":5.037529719695331},{"delta":0.7,"premium":40.78982300884955,"strike":217.52212389380531,"iv":0.8967884955752212,"gamma":0.007399115044247788,"theta":-0.2594929203539823,"vega":0.17935752212389383,"rho":-0.1351751334106053,"breakevenPct":3.903302694426616},{"delta":0.75,"premium":45.74116809116809,"strike":224.33048433048432,"iv":0.8676709401709402,"gamma":0.006996866096866097,"theta":-0.2256310541310541,"vega":0.16373048433048432,"rho":-0.14636811761485438,"breakevenPct":2.8935662653403127},{"delta":0.8,"premium":51.08876478318003,"strike":231.34034165571617,"iv":0.8354453350854139,"gamma":0.006439159001314059,"theta":-0.18734954007884355,"vega":0.14447371879106433,"rho":-0.15785925777173485,"breakevenPct":1.989726072496992},{"delta":0.85,"premium":56.18074901445466,"strike":237.9106438896189,"iv":0.7841969776609724,"gamma":0.00565072273324573,"theta":-0.14004336399474376,"vega":0.11983508541392905,"rho":-0.16913386628306049,"breakevenPct":1.1859031328951968},{"delta":0.9,"premium":66.01092105263157,"strike":248.9736842105263,"iv":0.7640413157894737,"gamma":0.004412894736842105,"theta":-0.09466894736842107,"vega":0.09073236842105264,"rho":-0.1841242385806152,"breakevenPct":0.5155414073365159}]}},"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"}}