{"symbol":"TECL","url":"https://intraalpha.com/companies/TECL","capturedAt":"2026-10-23T00:22:37.897Z","state":"ready","quote":{"symbol":"TECL","last_price":183.81,"prev_close":204.27,"regular_close":183.81,"change":-20.46,"change_pct":-10.0162,"regular_change":-20.46,"regular_change_pct":-10.0162,"extended_change":0,"extended_change_pct":0,"bid":181.5,"ask":184.95,"bid_size":100,"ask_size":100,"volume":1026266,"vwap":185.879786,"open":192.1,"high":194.22,"low":181.25,"close":183.81,"trade_count":20790,"last_trade_at":"2026-10-23T00:00:00.139444521Z","last_quote_at":"2026-10-22T23:59:57.059881942Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:34.713356073-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6600000000,"net_expense_ratio":null,"portfolio_turnover":0.94,"dividend_yield":0.0013,"inception_date":"2008-12-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:35.912255+00:00"},"optionObservedAt":"2026-10-22T19:55:07.084Z","bars":[{"c":207.54,"h":209.18,"l":207.5,"n":83,"o":207.57,"t":"2026-10-16T08:00:00Z","v":2568,"vw":207.833122},{"c":206,"h":206,"l":206,"n":10,"o":206,"t":"2026-10-16T11:00:00Z","v":136,"vw":206},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-16T11:15:00Z","v":1232,"vw":206},{"c":205.923,"h":205.923,"l":205.923,"n":2,"o":205.923,"t":"2026-10-16T11:20:00Z","v":105,"vw":205.923},{"c":205.21,"h":205.21,"l":205.21,"n":3,"o":205.21,"t":"2026-10-16T11:50:00Z","v":601,"vw":205.21},{"c":206.8,"h":206.8,"l":206.8,"n":2,"o":206.8,"t":"2026-10-16T12:25:00Z","v":500,"vw":206.8},{"c":205.8,"h":205.8,"l":205.8,"n":2,"o":205.8,"t":"2026-10-16T13:05:00Z","v":201,"vw":205.8},{"c":205.6,"h":205.6,"l":205.6,"n":18,"o":205.6,"t":"2026-10-16T13:15:00Z","v":181,"vw":205.6},{"c":205.6,"h":205.6,"l":204.99,"n":24,"o":205.23,"t":"2026-10-16T13:25:00Z","v":1231,"vw":205.2175},{"c":202.54,"h":205.17,"l":202.54,"n":451,"o":205.04,"t":"2026-10-16T13:30:00Z","v":28132,"vw":204.418206},{"c":199.98,"h":202.6504,"l":198.9,"n":442,"o":202.65,"t":"2026-10-16T13:35:00Z","v":26601,"vw":200.414849},{"c":201.0305,"h":201.18,"l":198.65,"n":366,"o":199.13,"t":"2026-10-16T13:40:00Z","v":28205,"vw":199.048343},{"c":199.82,"h":201.7009,"l":199.4,"n":394,"o":200.985,"t":"2026-10-16T13:45:00Z","v":12053,"vw":200.411419},{"c":198.935,"h":199.78,"l":197.5,"n":395,"o":199.78,"t":"2026-10-16T13:50:00Z","v":15689,"vw":198.482099},{"c":198.15,"h":199.435,"l":197.9,"n":198,"o":199.1,"t":"2026-10-16T13:55:00Z","v":5788,"vw":198.604244},{"c":199.56,"h":199.56,"l":197.9855,"n":196,"o":198,"t":"2026-10-16T14:00:00Z","v":5347,"vw":198.897939},{"c":198.575,"h":199.27,"l":198.01,"n":191,"o":199.105,"t":"2026-10-16T14:05:00Z","v":14968,"vw":198.532544},{"c":200.1,"h":200.16,"l":197.59,"n":303,"o":198,"t":"2026-10-16T14:10:00Z","v":12759,"vw":199.130545},{"c":199.84,"h":200.44,"l":199.515,"n":128,"o":199.845,"t":"2026-10-16T14:15:00Z","v":6002,"vw":200.009238},{"c":200.02,"h":200.36,"l":199,"n":161,"o":199.95,"t":"2026-10-16T14:20:00Z","v":7834,"vw":199.419089},{"c":198.235,"h":199.63,"l":197.86,"n":238,"o":199.4,"t":"2026-10-16T14:25:00Z","v":13138,"vw":198.667845},{"c":200.04,"h":200.07,"l":198.21,"n":122,"o":198.21,"t":"2026-10-16T14:30:00Z","v":5227,"vw":199.157796},{"c":201.52,"h":201.6,"l":200.21,"n":142,"o":200.505,"t":"2026-10-16T14:35:00Z","v":10508,"vw":201.0732},{"c":201.8399,"h":201.9,"l":200.62,"n":140,"o":201.58,"t":"2026-10-16T14:40:00Z","v":14432,"vw":201.184445},{"c":201.6958,"h":202.22,"l":201.64,"n":126,"o":201.64,"t":"2026-10-16T14:45:00Z","v":4039,"vw":201.797063},{"c":199.3985,"h":202.1623,"l":199.3985,"n":166,"o":202.12,"t":"2026-10-16T14:50:00Z","v":15102,"vw":200.009771},{"c":199.76,"h":199.7945,"l":199.4,"n":96,"o":199.62,"t":"2026-10-16T14:55:00Z","v":5327,"vw":199.66804},{"c":198.64,"h":199.05,"l":198.4516,"n":131,"o":199.05,"t":"2026-10-16T15:00:00Z","v":4013,"vw":198.575378},{"c":195.9137,"h":198,"l":195.8701,"n":542,"o":198,"t":"2026-10-16T15:05:00Z","v":28852,"vw":196.408447},{"c":195.99,"h":196,"l":195,"n":421,"o":195.28,"t":"2026-10-16T15:10:00Z","v":22718,"vw":195.51285},{"c":195.75,"h":196.3099,"l":195.345,"n":161,"o":196.29,"t":"2026-10-16T15:15:00Z","v":6483,"vw":195.750408},{"c":195.25,"h":196.365,"l":194.1901,"n":224,"o":196.09,"t":"2026-10-16T15:20:00Z","v":8583,"vw":194.955083},{"c":195.2401,"h":195.99,"l":195.24,"n":124,"o":195.61,"t":"2026-10-16T15:25:00Z","v":3300,"vw":195.411176},{"c":196.16,"h":196.37,"l":195.445,"n":201,"o":195.57,"t":"2026-10-16T15:30:00Z","v":8237,"vw":196.106646},{"c":196.416,"h":196.53,"l":195.925,"n":129,"o":196.14,"t":"2026-10-16T15:35:00Z","v":4276,"vw":196.184773},{"c":196.5,"h":196.58,"l":196.2799,"n":139,"o":196.58,"t":"2026-10-16T15:40:00Z","v":3766,"vw":196.41784},{"c":195.98,"h":196.84,"l":195.98,"n":96,"o":196.0884,"t":"2026-10-16T15:45:00Z","v":3130,"vw":196.309438},{"c":195.25,"h":196.44,"l":195.25,"n":96,"o":196.36,"t":"2026-10-16T15:50:00Z","v":3576,"vw":195.58627},{"c":195.1699,"h":195.52,"l":194.855,"n":137,"o":195.125,"t":"2026-10-16T15:55:00Z","v":5184,"vw":195.137754},{"c":194.5,"h":194.51,"l":193.75,"n":332,"o":194.51,"t":"2026-10-16T16:00:00Z","v":16484,"vw":194.269455},{"c":193.93,"h":194.71,"l":193.93,"n":119,"o":194.26,"t":"2026-10-16T16:05:00Z","v":3696,"vw":194.173079},{"c":195.32,"h":195.32,"l":194.105,"n":112,"o":194.14,"t":"2026-10-16T16:10:00Z","v":3166,"vw":194.459785},{"c":194.9759,"h":195.97,"l":194.9759,"n":70,"o":195.4301,"t":"2026-10-16T16:15:00Z","v":3646,"vw":195.553486},{"c":195.425,"h":195.74,"l":195.29,"n":42,"o":195.29,"t":"2026-10-16T16:20:00Z","v":1020,"vw":195.52375},{"c":195.51,"h":195.668,"l":195.2,"n":41,"o":195.54,"t":"2026-10-16T16:25:00Z","v":1448,"vw":195.405348},{"c":194.415,"h":195.37,"l":194.3401,"n":98,"o":195.2,"t":"2026-10-16T16:30:00Z","v":2695,"vw":194.694866},{"c":195.2,"h":195.2,"l":194.0425,"n":65,"o":194.0425,"t":"2026-10-16T16:35:00Z","v":2098,"vw":194.668878},{"c":195,"h":195,"l":194.465,"n":73,"o":195,"t":"2026-10-16T16:40:00Z","v":2823,"vw":194.72132},{"c":193.85,"h":195.16,"l":193.815,"n":200,"o":194.91,"t":"2026-10-16T16:45:00Z","v":12937,"vw":194.20452},{"c":194.18,"h":194.2599,"l":193.87,"n":88,"o":194.25,"t":"2026-10-16T16:50:00Z","v":3241,"vw":194.030947},{"c":194.04,"h":194.14,"l":193.3714,"n":139,"o":193.92,"t":"2026-10-16T16:55:00Z","v":5697,"vw":193.633577},{"c":192.37,"h":194.06,"l":192.29,"n":458,"o":194.06,"t":"2026-10-16T17:00:00Z","v":18533,"vw":193.183003},{"c":191.87,"h":192.47,"l":191.6224,"n":350,"o":192.35,"t":"2026-10-16T17:05:00Z","v":18171,"vw":192.064498},{"c":192,"h":192.3722,"l":191.5856,"n":258,"o":191.9699,"t":"2026-10-16T17:10:00Z","v":16231,"vw":191.939084},{"c":190.515,"h":192.01,"l":190.47,"n":437,"o":192,"t":"2026-10-16T17:15:00Z","v":23094,"vw":191.287721},{"c":190.6,"h":190.82,"l":190.08,"n":253,"o":190.61,"t":"2026-10-16T17:20:00Z","v":7027,"vw":190.455704},{"c":191.87,"h":192,"l":190.61,"n":199,"o":190.77,"t":"2026-10-16T17:25:00Z","v":9196,"vw":191.103877},{"c":192.1899,"h":192.1899,"l":191.535,"n":138,"o":191.87,"t":"2026-10-16T17:30:00Z","v":3237,"vw":191.882016},{"c":191.74,"h":192.5799,"l":191.64,"n":212,"o":192.425,"t":"2026-10-16T17:35:00Z","v":11880,"vw":191.866912},{"c":192.88,"h":193.335,"l":191.5,"n":160,"o":191.71,"t":"2026-10-16T17:40:00Z","v":8465,"vw":192.492687},{"c":192.238,"h":193.05,"l":191.97,"n":77,"o":193.04,"t":"2026-10-16T17:45:00Z","v":4796,"vw":192.296301},{"c":191.255,"h":191.985,"l":191.1601,"n":299,"o":191.815,"t":"2026-10-16T17:50:00Z","v":15364,"vw":191.498964},{"c":191.18,"h":191.4453,"l":190.85,"n":201,"o":191.4,"t":"2026-10-16T17:55:00Z","v":20782,"vw":191.205804},{"c":190.02,"h":191.155,"l":189.72,"n":792,"o":191.155,"t":"2026-10-16T18:00:00Z","v":37496,"vw":190.323904},{"c":191,"h":191.355,"l":189.98,"n":208,"o":190.16,"t":"2026-10-16T18:05:00Z","v":11810,"vw":190.68311},{"c":191.09,"h":191.11,"l":190.7595,"n":121,"o":191.06,"t":"2026-10-16T18:10:00Z","v":3937,"vw":190.999229},{"c":190.205,"h":191.02,"l":190.1,"n":168,"o":191.02,"t":"2026-10-16T18:15:00Z","v":7193,"vw":190.483876},{"c":190.4099,"h":190.4099,"l":189.5608,"n":222,"o":190.25,"t":"2026-10-16T18:20:00Z","v":8525,"vw":189.835591},{"c":190.27,"h":190.42,"l":189.55,"n":152,"o":190.33,"t":"2026-10-16T18:25:00Z","v":6406,"vw":189.995411},{"c":190.275,"h":190.6,"l":189.66,"n":125,"o":190,"t":"2026-10-16T18:30:00Z","v":4425,"vw":190.085135},{"c":189.9458,"h":190.36,"l":189.4425,"n":171,"o":190.36,"t":"2026-10-16T18:35:00Z","v":9312,"vw":189.88922},{"c":189.7,"h":190.085,"l":189.15,"n":233,"o":190.085,"t":"2026-10-16T18:40:00Z","v":12579,"vw":189.618672},{"c":189.2,"h":189.65,"l":188.945,"n":221,"o":189.65,"t":"2026-10-16T18:45:00Z","v":14522,"vw":189.226171},{"c":188.26,"h":188.95,"l":188.2326,"n":218,"o":188.9402,"t":"2026-10-16T18:50:00Z","v":9506,"vw":188.445159},{"c":188.5763,"h":188.5763,"l":187.6201,"n":576,"o":188.2,"t":"2026-10-16T18:55:00Z","v":61059,"vw":188.004663},{"c":187.92,"h":188.79,"l":187.845,"n":274,"o":188.48,"t":"2026-10-16T19:00:00Z","v":11772,"vw":188.333865},{"c":187.54,"h":188,"l":186.68,"n":596,"o":187.8531,"t":"2026-10-16T19:05:00Z","v":26860,"vw":187.158129},{"c":189.84,"h":189.9119,"l":187.6564,"n":216,"o":187.6564,"t":"2026-10-16T19:10:00Z","v":14464,"vw":188.97435},{"c":189.3918,"h":190.235,"l":188.76,"n":248,"o":189.79,"t":"2026-10-16T19:15:00Z","v":10303,"vw":189.370559},{"c":190.21,"h":190.48,"l":189.29,"n":219,"o":189.355,"t":"2026-10-16T19:20:00Z","v":15366,"vw":190.081993},{"c":190.71,"h":190.77,"l":190.1999,"n":259,"o":190.33,"t":"2026-10-16T19:25:00Z","v":19010,"vw":190.491533},{"c":189.34,"h":191.14,"l":188.86,"n":385,"o":190.91,"t":"2026-10-16T19:30:00Z","v":17598,"vw":190.216844},{"c":188.8386,"h":189.45,"l":188.65,"n":380,"o":189.21,"t":"2026-10-16T19:35:00Z","v":21947,"vw":188.86685},{"c":188.03,"h":189.135,"l":188.005,"n":590,"o":188.945,"t":"2026-10-16T19:40:00Z","v":37763,"vw":188.416198},{"c":188.59,"h":189,"l":188.01,"n":479,"o":188.28,"t":"2026-10-16T19:45:00Z","v":46804,"vw":188.479718},{"c":188.89,"h":189.64,"l":188.5,"n":3004,"o":188.59,"t":"2026-10-16T19:50:00Z","v":115564,"vw":189.161161},{"c":188.705,"h":189.35,"l":188.53,"n":1370,"o":188.69,"t":"2026-10-16T19:55:00Z","v":96598,"vw":188.941817},{"c":188.55,"h":189.7603,"l":188.55,"n":57,"o":188.71,"t":"2026-10-16T20:00:00Z","v":8938,"vw":188.840322},{"c":188.71,"h":188.8,"l":188.71,"n":16,"o":188.8,"t":"2026-10-16T20:10:00Z","v":2157,"vw":188.747335},{"c":188.7375,"h":188.75,"l":188.7375,"n":4,"o":188.75,"t":"2026-10-16T20:15:00Z","v":221,"vw":188.74375},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-16T20:35:00Z","v":1000,"vw":189},{"c":189.3,"h":189.3,"l":189.22,"n":15,"o":189.28,"t":"2026-10-16T20:50:00Z","v":1596,"vw":189.266486},{"c":189.2855,"h":189.2855,"l":189.2855,"n":1,"o":189.2855,"t":"2026-10-16T21:10:00Z","v":132,"vw":189.2855},{"c":189.1,"h":189.1,"l":189.1,"n":1,"o":189.1,"t":"2026-10-16T21:25:00Z","v":124,"vw":189.1},{"c":190.1,"h":190.1,"l":189.5,"n":9,"o":189.5,"t":"2026-10-16T21:35:00Z","v":304,"vw":189.8},{"c":191.5107,"h":191.5107,"l":191.5107,"n":1,"o":191.5107,"t":"2026-10-16T21:50:00Z","v":141,"vw":191.5107},{"c":191.5964,"h":191.5964,"l":191.5964,"n":1,"o":191.5964,"t":"2026-10-16T21:55:00Z","v":250,"vw":191.5964},{"c":189,"h":189.09,"l":189,"n":16,"o":189.09,"t":"2026-10-16T22:25:00Z","v":307,"vw":189.034221},{"c":188.9007,"h":188.9169,"l":188.9007,"n":10,"o":188.9169,"t":"2026-10-16T23:40:00Z","v":430,"vw":188.91164},{"c":188.89,"h":188.89,"l":188.89,"n":5,"o":188.89,"t":"2026-10-16T23:50:00Z","v":161,"vw":188.89},{"c":188.848,"h":188.91,"l":188.848,"n":3,"o":188.91,"t":"2026-10-16T23:55:00Z","v":203,"vw":188.879},{"c":198.3,"h":198.48,"l":195.27,"n":171,"o":195.27,"t":"2026-10-19T08:00:00Z","v":5172,"vw":197.921926},{"c":197.43,"h":197.43,"l":197.43,"n":9,"o":197.43,"t":"2026-10-19T08:40:00Z","v":287,"vw":197.43},{"c":197.547,"h":197.547,"l":197.547,"n":1,"o":197.547,"t":"2026-10-19T10:15:00Z","v":100,"vw":197.547},{"c":198,"h":198,"l":198,"n":4,"o":198,"t":"2026-10-19T10:35:00Z","v":158,"vw":198},{"c":197.61,"h":197.61,"l":197.61,"n":1,"o":197.61,"t":"2026-10-19T10:40:00Z","v":300,"vw":197.61},{"c":198.15,"h":198.61,"l":197.75,"n":30,"o":197.99,"t":"2026-10-19T11:00:00Z","v":2793,"vw":198.04174},{"c":197.1,"h":197.738,"l":197.1,"n":10,"o":197.738,"t":"2026-10-19T11:10:00Z","v":309,"vw":197.369923},{"c":197.05,"h":197.05,"l":197.05,"n":2,"o":197.05,"t":"2026-10-19T11:15:00Z","v":151,"vw":197.05},{"c":197.4,"h":197.97,"l":197.4,"n":8,"o":197.6,"t":"2026-10-19T11:25:00Z","v":1466,"vw":197.596239},{"c":196.8,"h":196.8,"l":196.8,"n":7,"o":196.8,"t":"2026-10-19T11:30:00Z","v":336,"vw":196.8},{"c":196.32,"h":196.32,"l":196.32,"n":5,"o":196.32,"t":"2026-10-19T11:35:00Z","v":181,"vw":196.32},{"c":196.35,"h":196.38,"l":196.35,"n":9,"o":196.38,"t":"2026-10-19T11:40:00Z","v":430,"vw":196.362931},{"c":197,"h":197,"l":196.5,"n":23,"o":197,"t":"2026-10-19T11:45:00Z","v":2091,"vw":196.972437},{"c":197.12,"h":197.12,"l":197.03,"n":9,"o":197.08,"t":"2026-10-19T11:50:00Z","v":1150,"vw":197.055455},{"c":197.5,"h":197.5,"l":197.5,"n":9,"o":197.5,"t":"2026-10-19T12:00:00Z","v":1025,"vw":197.5},{"c":198.5,"h":198.5,"l":197.9,"n":28,"o":197.9,"t":"2026-10-19T12:05:00Z","v":929,"vw":198.1},{"c":198.55,"h":198.55,"l":197.7,"n":24,"o":198.53,"t":"2026-10-19T12:10:00Z","v":1257,"vw":198.288539},{"c":197.75,"h":197.75,"l":197.75,"n":4,"o":197.75,"t":"2026-10-19T12:25:00Z","v":151,"vw":197.75},{"c":198.25,"h":198.25,"l":198.25,"n":9,"o":198.25,"t":"2026-10-19T12:40:00Z","v":523,"vw":198.25},{"c":198.19,"h":198.21,"l":198.19,"n":17,"o":198.21,"t":"2026-10-19T12:45:00Z","v":657,"vw":198.203333},{"c":198.59,"h":198.59,"l":198.04,"n":7,"o":198.1,"t":"2026-10-19T12:50:00Z","v":397,"vw":198.292857},{"c":198.01,"h":198.01,"l":198,"n":12,"o":198,"t":"2026-10-19T12:55:00Z","v":670,"vw":198.006359},{"c":198.21,"h":198.21,"l":198.18,"n":15,"o":198.18,"t":"2026-10-19T13:00:00Z","v":615,"vw":198.197717},{"c":198.73,"h":198.73,"l":198.73,"n":17,"o":198.73,"t":"2026-10-19T13:05:00Z","v":2130,"vw":198.73},{"c":198.9,"h":198.9,"l":198.9,"n":3,"o":198.9,"t":"2026-10-19T13:10:00Z","v":202,"vw":198.9},{"c":198.56,"h":198.56,"l":198.56,"n":8,"o":198.56,"t":"2026-10-19T13:15:00Z","v":283,"vw":198.56},{"c":199.01,"h":199.01,"l":198.61,"n":161,"o":198.63,"t":"2026-10-19T13:25:00Z","v":2796,"vw":198.67372},{"c":198.54,"h":200.01,"l":196.8452,"n":623,"o":199.01,"t":"2026-10-19T13:30:00Z","v":55657,"vw":198.228405},{"c":197.42,"h":198.66,"l":196.8904,"n":419,"o":198.66,"t":"2026-10-19T13:35:00Z","v":21863,"vw":197.50411},{"c":197.7725,"h":198.42,"l":197.07,"n":226,"o":197.07,"t":"2026-10-19T13:40:00Z","v":9909,"vw":197.790222},{"c":197.985,"h":198.26,"l":197.1,"n":344,"o":197.84,"t":"2026-10-19T13:45:00Z","v":10300,"vw":197.773959},{"c":197.35,"h":198.65,"l":197.215,"n":236,"o":198.36,"t":"2026-10-19T13:50:00Z","v":6104,"vw":198.318909},{"c":196.7,"h":197.12,"l":196,"n":223,"o":197,"t":"2026-10-19T13:55:00Z","v":12119,"vw":196.70361},{"c":195.82,"h":196.759,"l":195.325,"n":200,"o":196.64,"t":"2026-10-19T14:00:00Z","v":7149,"vw":195.898181},{"c":196.24,"h":196.59,"l":195.625,"n":99,"o":195.625,"t":"2026-10-19T14:05:00Z","v":2238,"vw":196.065536},{"c":197.76,"h":198.12,"l":196.43,"n":135,"o":196.78,"t":"2026-10-19T14:10:00Z","v":16740,"vw":197.046406},{"c":199.2,"h":199.41,"l":198.38,"n":310,"o":198.58,"t":"2026-10-19T14:15:00Z","v":21844,"vw":199.039949},{"c":199.5,"h":199.58,"l":199.04,"n":159,"o":199.1,"t":"2026-10-19T14:20:00Z","v":6973,"vw":199.369416},{"c":198.99,"h":199.5,"l":198.98,"n":183,"o":199.5,"t":"2026-10-19T14:25:00Z","v":12569,"vw":199.125487},{"c":197.92,"h":199.2761,"l":197.72,"n":269,"o":199.2761,"t":"2026-10-19T14:30:00Z","v":18270,"vw":198.143475},{"c":197.7,"h":198.57,"l":197.5,"n":145,"o":198,"t":"2026-10-19T14:35:00Z","v":5601,"vw":197.925008},{"c":198.7682,"h":198.99,"l":198.31,"n":82,"o":198.6,"t":"2026-10-19T14:40:00Z","v":4509,"vw":198.710391},{"c":198.99,"h":199.7,"l":198.8001,"n":101,"o":198.8001,"t":"2026-10-19T14:45:00Z","v":2779,"vw":199.38898},{"c":199.03,"h":199.2,"l":198.51,"n":146,"o":199.1,"t":"2026-10-19T14:50:00Z","v":12207,"vw":198.895883},{"c":198.945,"h":199.5999,"l":198.945,"n":110,"o":199.3237,"t":"2026-10-19T14:55:00Z","v":6420,"vw":199.254005},{"c":199.19,"h":199.58,"l":198.53,"n":82,"o":198.92,"t":"2026-10-19T15:00:00Z","v":3082,"vw":199.137836},{"c":199.64,"h":200.12,"l":199.31,"n":300,"o":199.42,"t":"2026-10-19T15:05:00Z","v":10116,"vw":199.843377},{"c":199.86,"h":200,"l":199.43,"n":120,"o":199.601,"t":"2026-10-19T15:10:00Z","v":3764,"vw":199.671029},{"c":200.375,"h":200.51,"l":199.59,"n":140,"o":199.71,"t":"2026-10-19T15:15:00Z","v":6085,"vw":200.076322},{"c":201.46,"h":201.4999,"l":200.32,"n":154,"o":200.32,"t":"2026-10-19T15:20:00Z","v":7846,"vw":200.98797},{"c":201.8,"h":202.0549,"l":201.47,"n":307,"o":201.525,"t":"2026-10-19T15:25:00Z","v":20133,"vw":201.808798},{"c":201.99,"h":201.99,"l":201.32,"n":184,"o":201.9387,"t":"2026-10-19T15:30:00Z","v":18678,"vw":201.677713},{"c":202.36,"h":202.59,"l":201.76,"n":262,"o":201.88,"t":"2026-10-19T15:35:00Z","v":11914,"vw":202.273199},{"c":202.31,"h":202.3725,"l":202.175,"n":105,"o":202.31,"t":"2026-10-19T15:40:00Z","v":3715,"vw":202.304828},{"c":201.9021,"h":202.02,"l":201.79,"n":155,"o":201.8101,"t":"2026-10-19T15:45:00Z","v":3871,"vw":201.929117},{"c":201.58,"h":202.12,"l":201.58,"n":171,"o":202.12,"t":"2026-10-19T15:50:00Z","v":4917,"vw":201.941271},{"c":201.15,"h":201.85,"l":201.15,"n":124,"o":201.5,"t":"2026-10-19T15:55:00Z","v":6975,"vw":201.539032},{"c":200.2521,"h":201.1772,"l":199.7383,"n":243,"o":201.05,"t":"2026-10-19T16:00:00Z","v":25453,"vw":200.092992},{"c":200.49,"h":200.49,"l":199.95,"n":99,"o":200.425,"t":"2026-10-19T16:05:00Z","v":6345,"vw":200.185423},{"c":200.5,"h":200.715,"l":200.46,"n":106,"o":200.46,"t":"2026-10-19T16:10:00Z","v":4709,"vw":200.540038},{"c":200,"h":200.65,"l":200,"n":78,"o":200.2925,"t":"2026-10-19T16:15:00Z","v":3326,"vw":200.342478},{"c":199.57,"h":199.95,"l":199.44,"n":108,"o":199.885,"t":"2026-10-19T16:20:00Z","v":10126,"vw":199.78346},{"c":199.375,"h":199.6,"l":199.23,"n":108,"o":199.6,"t":"2026-10-19T16:25:00Z","v":4681,"vw":199.439497},{"c":199.2,"h":199.43,"l":198.81,"n":108,"o":199.4076,"t":"2026-10-19T16:30:00Z","v":6017,"vw":199.221415},{"c":199.1999,"h":199.3934,"l":198.91,"n":57,"o":199.25,"t":"2026-10-19T16:35:00Z","v":5748,"vw":199.257744},{"c":199.37,"h":199.47,"l":198.8401,"n":69,"o":198.905,"t":"2026-10-19T16:40:00Z","v":5557,"vw":199.028295},{"c":198.63,"h":199.08,"l":198.62,"n":77,"o":198.935,"t":"2026-10-19T16:45:00Z","v":4987,"vw":198.733857},{"c":197.95,"h":198.55,"l":197.95,"n":98,"o":198.55,"t":"2026-10-19T16:50:00Z","v":9885,"vw":198.106494},{"c":197.83,"h":198.19,"l":197.75,"n":57,"o":198,"t":"2026-10-19T16:55:00Z","v":2772,"vw":198.08025},{"c":198.16,"h":198.25,"l":197.735,"n":68,"o":197.74,"t":"2026-10-19T17:00:00Z","v":2412,"vw":197.928392},{"c":197.87,"h":198.26,"l":197.83,"n":31,"o":198.26,"t":"2026-10-19T17:05:00Z","v":1191,"vw":198.08125},{"c":198,"h":198.075,"l":197.46,"n":60,"o":197.52,"t":"2026-10-19T17:10:00Z","v":8330,"vw":197.546149},{"c":198.1199,"h":198.425,"l":197.94,"n":41,"o":198.04,"t":"2026-10-19T17:15:00Z","v":2814,"vw":198.094057},{"c":197.545,"h":197.9976,"l":197.45,"n":74,"o":197.9976,"t":"2026-10-19T17:20:00Z","v":3049,"vw":197.676157},{"c":197.92,"h":198.0561,"l":197.56,"n":46,"o":197.56,"t":"2026-10-19T17:25:00Z","v":1898,"vw":197.844259},{"c":197.5301,"h":197.825,"l":197.5301,"n":32,"o":197.73,"t":"2026-10-19T17:30:00Z","v":1489,"vw":197.683951},{"c":197.525,"h":197.525,"l":197.2001,"n":19,"o":197.2001,"t":"2026-10-19T17:35:00Z","v":1472,"vw":197.269053},{"c":197.52,"h":197.67,"l":197,"n":83,"o":197.33,"t":"2026-10-19T17:40:00Z","v":4536,"vw":197.388698},{"c":196.39,"h":197.08,"l":196.24,"n":133,"o":196.7919,"t":"2026-10-19T17:45:00Z","v":4464,"vw":196.695338},{"c":196.68,"h":196.86,"l":196.4,"n":60,"o":196.5401,"t":"2026-10-19T17:50:00Z","v":2577,"vw":196.637517},{"c":197.3,"h":197.3,"l":196.195,"n":162,"o":196.5,"t":"2026-10-19T17:55:00Z","v":2087,"vw":196.47566},{"c":196.7925,"h":197.4,"l":196.59,"n":59,"o":197.4,"t":"2026-10-19T18:00:00Z","v":3509,"vw":196.947633},{"c":196.87,"h":196.87,"l":196.87,"n":9,"o":196.87,"t":"2026-10-19T18:05:00Z","v":183,"vw":196.87},{"c":197.35,"h":197.35,"l":197,"n":29,"o":197.06,"t":"2026-10-19T18:10:00Z","v":1268,"vw":197.106613},{"c":197.14,"h":197.175,"l":197.005,"n":13,"o":197.175,"t":"2026-10-19T18:15:00Z","v":922,"vw":197.105714},{"c":196.55,"h":197.03,"l":196.55,"n":21,"o":197.03,"t":"2026-10-19T18:20:00Z","v":1165,"vw":196.72766},{"c":196.04,"h":196.39,"l":195.79,"n":114,"o":196.39,"t":"2026-10-19T18:25:00Z","v":4266,"vw":196.047252},{"c":196.055,"h":196.2825,"l":196.055,"n":53,"o":196.265,"t":"2026-10-19T18:30:00Z","v":4100,"vw":196.17491},{"c":196.5,"h":196.66,"l":195.67,"n":57,"o":195.67,"t":"2026-10-19T18:35:00Z","v":4700,"vw":196.460607},{"c":196.835,"h":196.85,"l":196.62,"n":32,"o":196.62,"t":"2026-10-19T18:40:00Z","v":759,"vw":196.743802},{"c":196.9894,"h":197.29,"l":196.9894,"n":85,"o":197.29,"t":"2026-10-19T18:45:00Z","v":10738,"vw":197.111077},{"c":196.71,"h":197.12,"l":196.65,"n":97,"o":197.035,"t":"2026-10-19T18:50:00Z","v":7587,"vw":196.902518},{"c":196.97,"h":197.07,"l":196.89,"n":47,"o":196.9618,"t":"2026-10-19T18:55:00Z","v":2635,"vw":196.992674},{"c":197.5,"h":197.5,"l":197.015,"n":143,"o":197.015,"t":"2026-10-19T19:00:00Z","v":6732,"vw":197.238629},{"c":196.805,"h":197.12,"l":196.74,"n":42,"o":197.12,"t":"2026-10-19T19:05:00Z","v":1825,"vw":196.937308},{"c":196.85,"h":196.98,"l":196.844,"n":69,"o":196.844,"t":"2026-10-19T19:10:00Z","v":7431,"vw":196.877407},{"c":197.6,"h":197.675,"l":196.97,"n":88,"o":197.08,"t":"2026-10-19T19:15:00Z","v":5098,"vw":197.511702},{"c":198.64,"h":198.64,"l":197.42,"n":134,"o":197.83,"t":"2026-10-19T19:20:00Z","v":7292,"vw":197.845826},{"c":197.94,"h":198.8501,"l":197.87,"n":102,"o":198.7518,"t":"2026-10-19T19:25:00Z","v":4736,"vw":198.485875},{"c":198.125,"h":198.23,"l":197.705,"n":77,"o":197.705,"t":"2026-10-19T19:30:00Z","v":4507,"vw":198.058534},{"c":198.565,"h":198.72,"l":198.34,"n":83,"o":198.34,"t":"2026-10-19T19:35:00Z","v":5925,"vw":198.546406},{"c":198.2805,"h":198.75,"l":198.141,"n":157,"o":198.48,"t":"2026-10-19T19:40:00Z","v":9269,"vw":198.4761},{"c":197.835,"h":198.21,"l":197.5507,"n":145,"o":198.21,"t":"2026-10-19T19:45:00Z","v":11005,"vw":197.908875},{"c":196.38,"h":197.72,"l":196.05,"n":2363,"o":197.72,"t":"2026-10-19T19:50:00Z","v":77630,"vw":196.291929},{"c":196.06,"h":196.885,"l":195.72,"n":850,"o":196.43,"t":"2026-10-19T19:55:00Z","v":56830,"vw":196.425501},{"c":195.97,"h":195.97,"l":195.97,"n":10,"o":195.97,"t":"2026-10-19T20:00:00Z","v":3299,"vw":195.97},{"c":195.97,"h":195.97,"l":195.97,"n":85,"o":195.97,"t":"2026-10-19T20:05:00Z","v":1226,"vw":195.97},{"c":196.3712,"h":196.3712,"l":196.3712,"n":1,"o":196.3712,"t":"2026-10-19T20:30:00Z","v":100,"vw":196.3712},{"c":196.4799,"h":196.4799,"l":196.4799,"n":1,"o":196.4799,"t":"2026-10-19T20:45:00Z","v":250,"vw":196.4799},{"c":196.48,"h":196.48,"l":196.48,"n":1,"o":196.48,"t":"2026-10-19T20:50:00Z","v":200,"vw":196.48},{"c":196.4789,"h":196.4789,"l":196.4789,"n":3,"o":196.4789,"t":"2026-10-19T21:10:00Z","v":2916,"vw":196.4789},{"c":196.46,"h":196.46,"l":196.4564,"n":6,"o":196.4564,"t":"2026-10-19T21:15:00Z","v":2828,"vw":196.456529},{"c":196.45,"h":196.45,"l":196.45,"n":9,"o":196.45,"t":"2026-10-19T21:20:00Z","v":342,"vw":196.45},{"c":196.65,"h":196.65,"l":196.65,"n":6,"o":196.65,"t":"2026-10-19T22:00:00Z","v":600,"vw":196.65},{"c":197.2436,"h":197.2436,"l":197.22,"n":5,"o":197.22,"t":"2026-10-19T22:20:00Z","v":316,"vw":197.2318},{"c":197.02,"h":197.02,"l":197.02,"n":1,"o":197.02,"t":"2026-10-19T22:25:00Z","v":100,"vw":197.02},{"c":197.65,"h":197.65,"l":197.65,"n":1,"o":197.65,"t":"2026-10-19T22:30:00Z","v":300,"vw":197.65},{"c":197.6,"h":197.6,"l":197.6,"n":2,"o":197.6,"t":"2026-10-19T22:35:00Z","v":150,"vw":197.6},{"c":197,"h":197,"l":197,"n":6,"o":197,"t":"2026-10-19T22:45:00Z","v":576,"vw":197},{"c":193.93,"h":195.29,"l":192.5,"n":145,"o":192.5,"t":"2026-10-20T08:00:00Z","v":8103,"vw":193.9991},{"c":190.81,"h":190.81,"l":190.81,"n":3,"o":190.81,"t":"2026-10-20T10:50:00Z","v":202,"vw":190.81},{"c":191.5,"h":192.31,"l":191.5,"n":27,"o":192.31,"t":"2026-10-20T11:00:00Z","v":1379,"vw":192.080645},{"c":190.84,"h":191.31,"l":190.84,"n":44,"o":191.31,"t":"2026-10-20T11:15:00Z","v":1458,"vw":191.042006},{"c":191.3194,"h":191.3194,"l":191.3194,"n":1,"o":191.3194,"t":"2026-10-20T11:20:00Z","v":300,"vw":191.3194},{"c":191,"h":191.21,"l":191,"n":9,"o":191.21,"t":"2026-10-20T11:25:00Z","v":1025,"vw":191.099474},{"c":190.6,"h":190.6,"l":190.6,"n":5,"o":190.6,"t":"2026-10-20T11:35:00Z","v":444,"vw":190.6},{"c":190.5525,"h":192,"l":190.5525,"n":3,"o":192,"t":"2026-10-20T11:40:00Z","v":454,"vw":191.035},{"c":190.5,"h":190.5,"l":190.5,"n":10,"o":190.5,"t":"2026-10-20T11:45:00Z","v":149,"vw":190.5},{"c":190.7,"h":190.7,"l":190.52,"n":8,"o":190.52,"t":"2026-10-20T11:55:00Z","v":716,"vw":190.673913},{"c":190,"h":190.2,"l":190,"n":61,"o":190.2,"t":"2026-10-20T12:00:00Z","v":978,"vw":190.028571},{"c":189.6627,"h":189.6627,"l":189.6627,"n":3,"o":189.6627,"t":"2026-10-20T12:05:00Z","v":268,"vw":189.6627},{"c":190.14,"h":190.14,"l":190.14,"n":9,"o":190.14,"t":"2026-10-20T12:10:00Z","v":169,"vw":190.14},{"c":189.98,"h":190.02,"l":189.6297,"n":15,"o":189.79,"t":"2026-10-20T12:15:00Z","v":1159,"vw":189.905585},{"c":189.86,"h":189.86,"l":189.86,"n":8,"o":189.86,"t":"2026-10-20T12:20:00Z","v":495,"vw":189.86},{"c":189.1214,"h":189.88,"l":189.1214,"n":17,"o":189.88,"t":"2026-10-20T12:25:00Z","v":721,"vw":189.563683},{"c":189.5476,"h":189.5476,"l":189.5476,"n":3,"o":189.5476,"t":"2026-10-20T12:30:00Z","v":182,"vw":189.5476},{"c":190.5,"h":190.5,"l":190,"n":12,"o":190,"t":"2026-10-20T12:35:00Z","v":979,"vw":190.372632},{"c":191.09,"h":191.09,"l":191.09,"n":1,"o":191.09,"t":"2026-10-20T12:50:00Z","v":100,"vw":191.09},{"c":191.5,"h":191.5,"l":191.5,"n":3,"o":191.5,"t":"2026-10-20T13:00:00Z","v":211,"vw":191.5},{"c":192,"h":192,"l":191.94,"n":11,"o":191.94,"t":"2026-10-20T13:05:00Z","v":870,"vw":191.97},{"c":192,"h":192,"l":192,"n":3,"o":192,"t":"2026-10-20T13:20:00Z","v":351,"vw":192},{"c":191.1,"h":191.2489,"l":190.7625,"n":8,"o":191.2489,"t":"2026-10-20T13:25:00Z","v":515,"vw":191.053678},{"c":190.34,"h":191.8499,"l":189.72,"n":576,"o":191.27,"t":"2026-10-20T13:30:00Z","v":27879,"vw":190.825464},{"c":189.82,"h":191.5016,"l":188.9101,"n":487,"o":190.12,"t":"2026-10-20T13:35:00Z","v":24439,"vw":189.733959},{"c":186.38,"h":189.7,"l":186.38,"n":630,"o":189.5,"t":"2026-10-20T13:40:00Z","v":31080,"vw":187.611665},{"c":189.8799,"h":189.8799,"l":186.16,"n":592,"o":186.2851,"t":"2026-10-20T13:45:00Z","v":25180,"vw":187.682026},{"c":190.7092,"h":190.7092,"l":188.5214,"n":411,"o":189.455,"t":"2026-10-20T13:50:00Z","v":55869,"vw":189.245684},{"c":192.86,"h":192.86,"l":190,"n":214,"o":190.175,"t":"2026-10-20T13:55:00Z","v":21028,"vw":191.834178},{"c":193.17,"h":193.91,"l":192.535,"n":168,"o":192.535,"t":"2026-10-20T14:00:00Z","v":8864,"vw":193.079826},{"c":195.36,"h":195.515,"l":193.84,"n":308,"o":193.84,"t":"2026-10-20T14:05:00Z","v":29549,"vw":194.365077},{"c":195.355,"h":195.61,"l":194.61,"n":169,"o":195.31,"t":"2026-10-20T14:10:00Z","v":9547,"vw":195.072391},{"c":196.61,"h":196.76,"l":195.7,"n":169,"o":195.74,"t":"2026-10-20T14:15:00Z","v":8827,"vw":196.197623},{"c":197.13,"h":197.13,"l":196.26,"n":150,"o":196.5,"t":"2026-10-20T14:20:00Z","v":4393,"vw":196.510141},{"c":198.935,"h":199.09,"l":196.8843,"n":230,"o":197.035,"t":"2026-10-20T14:25:00Z","v":8066,"vw":198.195639},{"c":197.8,"h":199.62,"l":197.47,"n":261,"o":199.16,"t":"2026-10-20T14:30:00Z","v":12192,"vw":198.659509},{"c":197.765,"h":198.085,"l":197.06,"n":153,"o":197.72,"t":"2026-10-20T14:35:00Z","v":10826,"vw":197.638364},{"c":197.9,"h":198.8,"l":197.65,"n":188,"o":197.68,"t":"2026-10-20T14:40:00Z","v":12801,"vw":198.195669},{"c":197.78,"h":198.75,"l":197.685,"n":122,"o":198.015,"t":"2026-10-20T14:45:00Z","v":9525,"vw":198.213532},{"c":198.43,"h":198.5,"l":197.51,"n":145,"o":197.68,"t":"2026-10-20T14:50:00Z","v":7638,"vw":198.088688},{"c":198.44,"h":199.0604,"l":198.38,"n":164,"o":198.6407,"t":"2026-10-20T14:55:00Z","v":9429,"vw":198.715811},{"c":197.805,"h":198.5722,"l":197.62,"n":169,"o":198.44,"t":"2026-10-20T15:00:00Z","v":14867,"vw":197.970536},{"c":197.7,"h":198,"l":197.51,"n":136,"o":197.72,"t":"2026-10-20T15:05:00Z","v":11620,"vw":197.757733},{"c":195.17,"h":197.51,"l":194.17,"n":448,"o":197.51,"t":"2026-10-20T15:10:00Z","v":25702,"vw":196.058273},{"c":196.33,"h":196.6297,"l":194.94,"n":136,"o":195.43,"t":"2026-10-20T15:15:00Z","v":5545,"vw":195.913116},{"c":195.605,"h":196.325,"l":195.45,"n":114,"o":196.325,"t":"2026-10-20T15:20:00Z","v":4799,"vw":195.755185},{"c":195.65,"h":196.1099,"l":195.65,"n":48,"o":196.1099,"t":"2026-10-20T15:25:00Z","v":2189,"vw":196.000021},{"c":194.82,"h":195.52,"l":194.82,"n":97,"o":195.52,"t":"2026-10-20T15:30:00Z","v":3387,"vw":195.198298},{"c":194.39,"h":195.34,"l":194.39,"n":77,"o":195.2,"t":"2026-10-20T15:35:00Z","v":2878,"vw":195.00303},{"c":195.9899,"h":195.9899,"l":195.9,"n":11,"o":195.9,"t":"2026-10-20T15:40:00Z","v":1166,"vw":195.911929},{"c":196.07,"h":196.11,"l":195.42,"n":40,"o":195.57,"t":"2026-10-20T15:45:00Z","v":2984,"vw":195.924745},{"c":196.7062,"h":196.7062,"l":195.76,"n":50,"o":195.89,"t":"2026-10-20T15:50:00Z","v":1726,"vw":195.988196},{"c":197.035,"h":197.035,"l":196.65,"n":54,"o":196.81,"t":"2026-10-20T15:55:00Z","v":2075,"vw":196.815929},{"c":196.3254,"h":197.05,"l":196.314,"n":51,"o":197.05,"t":"2026-10-20T16:00:00Z","v":2418,"vw":196.59576},{"c":196.49,"h":196.8848,"l":196.49,"n":56,"o":196.68,"t":"2026-10-20T16:05:00Z","v":2470,"vw":196.821578},{"c":196.08,"h":196.21,"l":196.08,"n":15,"o":196.21,"t":"2026-10-20T16:10:00Z","v":392,"vw":196.145},{"c":195.38,"h":196.28,"l":195.26,"n":46,"o":196.28,"t":"2026-10-20T16:15:00Z","v":2953,"vw":195.892963},{"c":195.58,"h":195.58,"l":195.32,"n":25,"o":195.32,"t":"2026-10-20T16:20:00Z","v":586,"vw":195.45},{"c":196.6,"h":196.6,"l":195.5,"n":29,"o":195.5,"t":"2026-10-20T16:25:00Z","v":1041,"vw":195.86625},{"c":196.51,"h":196.58,"l":196.33,"n":41,"o":196.48,"t":"2026-10-20T16:30:00Z","v":1656,"vw":196.50059},{"c":196.965,"h":196.965,"l":196.965,"n":4,"o":196.965,"t":"2026-10-20T16:35:00Z","v":137,"vw":196.965},{"c":196.17,"h":196.94,"l":196.15,"n":83,"o":196.895,"t":"2026-10-20T16:40:00Z","v":4161,"vw":196.476157},{"c":196.3799,"h":196.5,"l":195.88,"n":31,"o":195.91,"t":"2026-10-20T16:45:00Z","v":2289,"vw":195.997433},{"c":195,"h":196.13,"l":194.98,"n":72,"o":196.13,"t":"2026-10-20T16:50:00Z","v":9149,"vw":195.167682},{"c":195.33,"h":195.41,"l":195.3,"n":28,"o":195.37,"t":"2026-10-20T16:55:00Z","v":1359,"vw":195.364935},{"c":195.605,"h":195.685,"l":194.92,"n":513,"o":195.55,"t":"2026-10-20T17:00:00Z","v":28057,"vw":195.338493},{"c":195.48,"h":195.67,"l":195.36,"n":70,"o":195.645,"t":"2026-10-20T17:05:00Z","v":3905,"vw":195.508623},{"c":195.78,"h":196,"l":195.45,"n":31,"o":195.48,"t":"2026-10-20T17:10:00Z","v":2325,"vw":195.736842},{"c":195.97,"h":196.23,"l":195.85,"n":55,"o":195.9016,"t":"2026-10-20T17:15:00Z","v":4144,"vw":195.971025},{"c":196.555,"h":196.555,"l":196.2875,"n":18,"o":196.295,"t":"2026-10-20T17:20:00Z","v":1546,"vw":196.429822},{"c":196.4,"h":196.94,"l":196.4,"n":29,"o":196.87,"t":"2026-10-20T17:30:00Z","v":1340,"vw":196.606},{"c":196.57,"h":196.635,"l":196.57,"n":18,"o":196.63,"t":"2026-10-20T17:35:00Z","v":798,"vw":196.620413},{"c":196.45,"h":196.7509,"l":196.39,"n":85,"o":196.7509,"t":"2026-10-20T17:40:00Z","v":6592,"vw":196.615995},{"c":196.56,"h":196.56,"l":196.38,"n":149,"o":196.38,"t":"2026-10-20T17:45:00Z","v":11186,"vw":196.479961},{"c":196.99,"h":197,"l":196.665,"n":21,"o":196.665,"t":"2026-10-20T17:50:00Z","v":1930,"vw":196.785025},{"c":196.83,"h":197.07,"l":196.81,"n":29,"o":197.07,"t":"2026-10-20T17:55:00Z","v":2183,"vw":196.884408},{"c":196.73,"h":196.87,"l":196.73,"n":24,"o":196.87,"t":"2026-10-20T18:00:00Z","v":1101,"vw":196.8},{"c":196.5,"h":196.5,"l":196.5,"n":11,"o":196.5,"t":"2026-10-20T18:05:00Z","v":1123,"vw":196.5},{"c":196.96,"h":196.96,"l":196.815,"n":12,"o":196.92,"t":"2026-10-20T18:10:00Z","v":763,"vw":196.894967},{"c":196.72,"h":197.025,"l":196.72,"n":26,"o":197.025,"t":"2026-10-20T18:15:00Z","v":697,"vw":196.94875},{"c":196.49,"h":196.65,"l":196.49,"n":17,"o":196.585,"t":"2026-10-20T18:20:00Z","v":499,"vw":196.597365},{"c":196.45,"h":196.61,"l":196.45,"n":24,"o":196.48,"t":"2026-10-20T18:25:00Z","v":2870,"vw":196.530779},{"c":195.91,"h":196.31,"l":195.91,"n":55,"o":196.31,"t":"2026-10-20T18:30:00Z","v":1478,"vw":196.117882},{"c":195.67,"h":195.7067,"l":195.47,"n":27,"o":195.59,"t":"2026-10-20T18:35:00Z","v":1506,"vw":195.619886},{"c":195.1026,"h":195.7599,"l":195,"n":55,"o":195.7599,"t":"2026-10-20T18:40:00Z","v":3652,"vw":195.542618},{"c":195.68,"h":195.68,"l":195.5526,"n":13,"o":195.5526,"t":"2026-10-20T18:45:00Z","v":1008,"vw":195.577258},{"c":195.8,"h":195.8,"l":195.68,"n":11,"o":195.68,"t":"2026-10-20T18:50:00Z","v":729,"vw":195.782857},{"c":195.92,"h":195.92,"l":195.92,"n":11,"o":195.92,"t":"2026-10-20T18:55:00Z","v":338,"vw":195.92},{"c":196.1257,"h":196.1451,"l":196.0889,"n":9,"o":196.0889,"t":"2026-10-20T19:00:00Z","v":829,"vw":196.123193},{"c":196.17,"h":196.28,"l":195.97,"n":30,"o":196.13,"t":"2026-10-20T19:05:00Z","v":2517,"vw":196.166818},{"c":195.98,"h":196.09,"l":195.98,"n":15,"o":196.09,"t":"2026-10-20T19:10:00Z","v":1113,"vw":195.990737},{"c":195.86,"h":195.977,"l":195.86,"n":18,"o":195.977,"t":"2026-10-20T19:15:00Z","v":2122,"vw":195.966944},{"c":194.75,"h":195.5,"l":194.67,"n":86,"o":195.5,"t":"2026-10-20T19:20:00Z","v":2570,"vw":194.966651},{"c":195.125,"h":195.4099,"l":194.99,"n":43,"o":195.33,"t":"2026-10-20T19:25:00Z","v":2307,"vw":195.249329},{"c":195.57,"h":195.65,"l":194.78,"n":54,"o":194.78,"t":"2026-10-20T19:30:00Z","v":2515,"vw":195.331438},{"c":194.61,"h":195.72,"l":194.61,"n":93,"o":195.72,"t":"2026-10-20T19:35:00Z","v":2532,"vw":194.779507},{"c":195.51,"h":195.51,"l":194.63,"n":74,"o":194.68,"t":"2026-10-20T19:40:00Z","v":2647,"vw":195.11153},{"c":195.31,"h":195.65,"l":195.23,"n":81,"o":195.65,"t":"2026-10-20T19:45:00Z","v":2969,"vw":195.358216},{"c":195.34,"h":195.4395,"l":194.796,"n":848,"o":195.13,"t":"2026-10-20T19:50:00Z","v":11897,"vw":195.20629},{"c":194.53,"h":195.3,"l":194.195,"n":589,"o":195.24,"t":"2026-10-20T19:55:00Z","v":26710,"vw":194.576841},{"c":195,"h":195,"l":194.53,"n":12,"o":194.53,"t":"2026-10-20T20:00:00Z","v":5271,"vw":194.5434},{"c":195.86,"h":195.86,"l":195.29,"n":7,"o":195.29,"t":"2026-10-20T20:05:00Z","v":386,"vw":195.663333},{"c":196.5,"h":196.5,"l":196.5,"n":2,"o":196.5,"t":"2026-10-20T20:10:00Z","v":307,"vw":196.5},{"c":195.62,"h":195.62,"l":195.11,"n":19,"o":195.36,"t":"2026-10-20T20:20:00Z","v":721,"vw":195.3575},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-10-20T20:25:00Z","v":210,"vw":195},{"c":197.06,"h":197.06,"l":196.14,"n":16,"o":196.14,"t":"2026-10-20T20:30:00Z","v":1251,"vw":196.612},{"c":197.81,"h":197.81,"l":197.3,"n":7,"o":197.3,"t":"2026-10-20T20:35:00Z","v":332,"vw":197.586316},{"c":197.85,"h":197.85,"l":197.85,"n":1,"o":197.85,"t":"2026-10-20T20:45:00Z","v":100,"vw":197.85},{"c":199,"h":199,"l":199,"n":14,"o":199,"t":"2026-10-20T20:50:00Z","v":396,"vw":199},{"c":200,"h":200,"l":199.8,"n":31,"o":199.8,"t":"2026-10-20T20:55:00Z","v":755,"vw":199.866667},{"c":200.22,"h":200.5,"l":200.22,"n":23,"o":200.5,"t":"2026-10-20T21:00:00Z","v":731,"vw":200.324},{"c":200.75,"h":200.996,"l":200.75,"n":5,"o":200.996,"t":"2026-10-20T21:05:00Z","v":562,"vw":200.9468},{"c":200.5,"h":200.5,"l":200.25,"n":7,"o":200.3,"t":"2026-10-20T21:10:00Z","v":651,"vw":200.348333},{"c":200.45,"h":200.45,"l":200.21,"n":7,"o":200.21,"t":"2026-10-20T21:30:00Z","v":674,"vw":200.25},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-20T21:35:00Z","v":100,"vw":201},{"c":200.45,"h":200.45,"l":200.45,"n":4,"o":200.45,"t":"2026-10-20T21:40:00Z","v":199,"vw":200.45},{"c":200.3,"h":200.3,"l":200.3,"n":3,"o":200.3,"t":"2026-10-20T21:45:00Z","v":115,"vw":200.3},{"c":201,"h":201,"l":201,"n":2,"o":201,"t":"2026-10-20T21:50:00Z","v":105,"vw":201},{"c":201.0239,"h":201.0239,"l":200.972,"n":3,"o":200.972,"t":"2026-10-20T21:55:00Z","v":602,"vw":200.98065},{"c":202,"h":202,"l":201.33,"n":40,"o":201.33,"t":"2026-10-20T22:00:00Z","v":943,"vw":201.56005},{"c":201.5,"h":201.56,"l":201.5,"n":5,"o":201.56,"t":"2026-10-20T22:05:00Z","v":500,"vw":201.525},{"c":201.8,"h":201.8,"l":201.8,"n":2,"o":201.8,"t":"2026-10-20T22:20:00Z","v":400,"vw":201.8},{"c":201.55,"h":201.95,"l":201.55,"n":5,"o":201.95,"t":"2026-10-20T22:30:00Z","v":387,"vw":201.662045},{"c":201,"h":201,"l":201,"n":10,"o":201,"t":"2026-10-20T22:40:00Z","v":399,"vw":201},{"c":200.94,"h":200.94,"l":200.94,"n":2,"o":200.94,"t":"2026-10-20T22:45:00Z","v":110,"vw":200.94},{"c":200.75,"h":200.82,"l":200.75,"n":3,"o":200.82,"t":"2026-10-20T22:50:00Z","v":267,"vw":200.777237},{"c":201,"h":201,"l":200.75,"n":3,"o":200.75,"t":"2026-10-20T22:55:00Z","v":246,"vw":200.852881},{"c":200.11,"h":200.51,"l":200.11,"n":11,"o":200.51,"t":"2026-10-20T23:15:00Z","v":629,"vw":200.332262},{"c":200.8044,"h":200.8044,"l":200.8044,"n":3,"o":200.8044,"t":"2026-10-20T23:20:00Z","v":201,"vw":200.8044},{"c":201,"h":201,"l":201,"n":8,"o":201,"t":"2026-10-20T23:30:00Z","v":107,"vw":201},{"c":200.487,"h":200.487,"l":200.487,"n":1,"o":200.487,"t":"2026-10-20T23:35:00Z","v":108,"vw":200.487},{"c":200.8,"h":200.8,"l":200.8,"n":13,"o":200.8,"t":"2026-10-20T23:50:00Z","v":701,"vw":200.8},{"c":200.99,"h":200.99,"l":200.99,"n":5,"o":200.99,"t":"2026-10-20T23:55:00Z","v":154,"vw":200.99},{"c":200.35,"h":200.5,"l":198.12,"n":50,"o":199,"t":"2026-10-21T08:00:00Z","v":4011,"vw":200.191997},{"c":199.01,"h":199.01,"l":199.01,"n":6,"o":199.01,"t":"2026-10-21T08:30:00Z","v":224,"vw":199.01},{"c":196.8,"h":196.8,"l":196.8,"n":2,"o":196.8,"t":"2026-10-21T08:55:00Z","v":105,"vw":196.8},{"c":197,"h":197.01,"l":197,"n":3,"o":197.01,"t":"2026-10-21T09:05:00Z","v":410,"vw":197.002439},{"c":197.5,"h":197.5,"l":197.5,"n":2,"o":197.5,"t":"2026-10-21T10:00:00Z","v":300,"vw":197.5},{"c":196.5,"h":196.51,"l":196.5,"n":3,"o":196.51,"t":"2026-10-21T10:15:00Z","v":201,"vw":196.505},{"c":200.5,"h":200.5,"l":200.5,"n":2,"o":200.5,"t":"2026-10-21T11:00:00Z","v":251,"vw":200.5},{"c":200.4,"h":200.4,"l":200.4,"n":4,"o":200.4,"t":"2026-10-21T11:05:00Z","v":121,"vw":200.4},{"c":200.89,"h":200.89,"l":200.88,"n":4,"o":200.88,"t":"2026-10-21T11:30:00Z","v":210,"vw":200.885192},{"c":200.9,"h":200.9,"l":200.9,"n":1,"o":200.9,"t":"2026-10-21T11:35:00Z","v":200,"vw":200.9},{"c":200.39,"h":200.39,"l":200.39,"n":1,"o":200.39,"t":"2026-10-21T12:15:00Z","v":100,"vw":200.39},{"c":200.69,"h":200.69,"l":200.69,"n":2,"o":200.69,"t":"2026-10-21T12:20:00Z","v":151,"vw":200.69},{"c":201.02,"h":201.02,"l":201.02,"n":6,"o":201.02,"t":"2026-10-21T12:25:00Z","v":513,"vw":201.02},{"c":200.5,"h":200.5,"l":200.5,"n":9,"o":200.5,"t":"2026-10-21T12:30:00Z","v":300,"vw":200.5},{"c":200.6909,"h":200.6909,"l":200.39,"n":5,"o":200.39,"t":"2026-10-21T12:40:00Z","v":779,"vw":200.604929},{"c":200.99,"h":200.99,"l":200.99,"n":1,"o":200.99,"t":"2026-10-21T13:10:00Z","v":200,"vw":200.99},{"c":200.55,"h":200.55,"l":200.55,"n":2,"o":200.55,"t":"2026-10-21T13:15:00Z","v":120,"vw":200.55},{"c":200.99,"h":200.99,"l":200.99,"n":10,"o":200.99,"t":"2026-10-21T13:25:00Z","v":660,"vw":200.99},{"c":201,"h":202.29,"l":199.82,"n":285,"o":201.55,"t":"2026-10-21T13:30:00Z","v":12714,"vw":200.988016},{"c":200.56,"h":201.2099,"l":199,"n":152,"o":201.0174,"t":"2026-10-21T13:35:00Z","v":4708,"vw":200.069264},{"c":198.895,"h":200.54,"l":197.96,"n":268,"o":199.985,"t":"2026-10-21T13:40:00Z","v":13763,"vw":199.252515},{"c":200.1,"h":200.56,"l":198.69,"n":312,"o":198.69,"t":"2026-10-21T13:45:00Z","v":8332,"vw":200.003968},{"c":198.75,"h":199.89,"l":198.55,"n":340,"o":199.89,"t":"2026-10-21T13:50:00Z","v":15972,"vw":199.160985},{"c":199.77,"h":200.16,"l":198.98,"n":108,"o":199.13,"t":"2026-10-21T13:55:00Z","v":3640,"vw":199.464423},{"c":200.04,"h":200.85,"l":200.04,"n":69,"o":200.85,"t":"2026-10-21T14:00:00Z","v":2841,"vw":200.392222},{"c":199.1252,"h":199.6899,"l":199.1252,"n":65,"o":199.47,"t":"2026-10-21T14:05:00Z","v":1299,"vw":199.359664},{"c":198.1,"h":199.08,"l":197.8497,"n":174,"o":199.08,"t":"2026-10-21T14:10:00Z","v":8719,"vw":198.288006},{"c":198.6537,"h":198.8599,"l":197.5635,"n":117,"o":198.235,"t":"2026-10-21T14:15:00Z","v":3670,"vw":198.151178},{"c":199.5,"h":199.94,"l":198.3,"n":116,"o":198.49,"t":"2026-10-21T14:20:00Z","v":5632,"vw":199.271028},{"c":199.6,"h":200,"l":199.27,"n":80,"o":199.27,"t":"2026-10-21T14:25:00Z","v":2921,"vw":199.803835},{"c":200.4,"h":200.69,"l":199.54,"n":75,"o":199.54,"t":"2026-10-21T14:30:00Z","v":4988,"vw":200.295356},{"c":199.255,"h":200.71,"l":199.255,"n":109,"o":200.71,"t":"2026-10-21T14:35:00Z","v":3787,"vw":199.839024},{"c":200.04,"h":200.25,"l":199.16,"n":63,"o":199.16,"t":"2026-10-21T14:40:00Z","v":1456,"vw":199.558409},{"c":200.96,"h":200.96,"l":199.93,"n":43,"o":199.93,"t":"2026-10-21T14:45:00Z","v":1149,"vw":200.151364},{"c":200.8566,"h":201.5281,"l":200.8566,"n":112,"o":201.16,"t":"2026-10-21T14:50:00Z","v":2612,"vw":201.365385},{"c":201.405,"h":201.405,"l":200.76,"n":79,"o":200.85,"t":"2026-10-21T14:55:00Z","v":3590,"vw":200.960355},{"c":201.355,"h":201.969,"l":201.025,"n":124,"o":201.14,"t":"2026-10-21T15:00:00Z","v":6611,"vw":201.548602},{"c":201.68,"h":201.98,"l":201.34,"n":82,"o":201.49,"t":"2026-10-21T15:05:00Z","v":4488,"vw":201.663835},{"c":202.235,"h":202.3,"l":201.92,"n":116,"o":202,"t":"2026-10-21T15:10:00Z","v":3883,"vw":202.096453},{"c":201.58,"h":202.57,"l":201.58,"n":81,"o":202.365,"t":"2026-10-21T15:15:00Z","v":2441,"vw":202.055958},{"c":201.7,"h":201.81,"l":201.18,"n":121,"o":201.5,"t":"2026-10-21T15:20:00Z","v":7166,"vw":201.582104},{"c":202.285,"h":202.285,"l":201.74,"n":111,"o":201.79,"t":"2026-10-21T15:25:00Z","v":5323,"vw":201.916318},{"c":202.6,"h":202.6,"l":202.33,"n":96,"o":202.37,"t":"2026-10-21T15:30:00Z","v":7824,"vw":202.522024},{"c":203.4537,"h":203.605,"l":202.505,"n":203,"o":202.5725,"t":"2026-10-21T15:35:00Z","v":17006,"vw":202.867967},{"c":203.2475,"h":203.48,"l":203.12,"n":78,"o":203.32,"t":"2026-10-21T15:40:00Z","v":6554,"vw":203.198485},{"c":204.22,"h":204.28,"l":203.67,"n":201,"o":203.67,"t":"2026-10-21T15:45:00Z","v":17364,"vw":204.114286},{"c":203.82,"h":204.56,"l":203.82,"n":111,"o":204.3,"t":"2026-10-21T15:50:00Z","v":4392,"vw":204.225039},{"c":203.995,"h":204.14,"l":203.88,"n":76,"o":204,"t":"2026-10-21T15:55:00Z","v":2798,"vw":204.023768},{"c":203.53,"h":203.6525,"l":203.46,"n":95,"o":203.56,"t":"2026-10-21T16:00:00Z","v":6228,"vw":203.548696},{"c":203.2,"h":203.65,"l":203.01,"n":80,"o":203.59,"t":"2026-10-21T16:05:00Z","v":6517,"vw":203.40624},{"c":203.34,"h":203.41,"l":202.97,"n":56,"o":203.2,"t":"2026-10-21T16:10:00Z","v":3880,"vw":203.224906},{"c":203.17,"h":203.17,"l":203.17,"n":11,"o":203.17,"t":"2026-10-21T16:15:00Z","v":236,"vw":203.17},{"c":202.85,"h":203.16,"l":202.68,"n":56,"o":203.16,"t":"2026-10-21T16:20:00Z","v":3368,"vw":203.018384},{"c":202.6199,"h":202.88,"l":202.353,"n":66,"o":202.88,"t":"2026-10-21T16:25:00Z","v":10319,"vw":202.48642},{"c":202.53,"h":202.71,"l":202.44,"n":37,"o":202.71,"t":"2026-10-21T16:30:00Z","v":2754,"vw":202.629017},{"c":204.69,"h":204.69,"l":202.47,"n":212,"o":202.47,"t":"2026-10-21T16:35:00Z","v":13837,"vw":203.587124},{"c":203.9,"h":205.072,"l":203.6599,"n":153,"o":205,"t":"2026-10-21T16:40:00Z","v":6128,"vw":204.432988},{"c":204.03,"h":204.13,"l":203.8201,"n":66,"o":204.11,"t":"2026-10-21T16:45:00Z","v":3622,"vw":203.947585},{"c":204.4,"h":204.86,"l":203.9549,"n":163,"o":204.03,"t":"2026-10-21T16:50:00Z","v":11252,"vw":204.256896},{"c":204.45,"h":204.6,"l":204.41,"n":35,"o":204.6,"t":"2026-10-21T16:55:00Z","v":2001,"vw":204.500562},{"c":204.6051,"h":204.64,"l":204.195,"n":107,"o":204.5685,"t":"2026-10-21T17:00:00Z","v":6543,"vw":204.551561},{"c":205.33,"h":205.33,"l":204.745,"n":103,"o":204.745,"t":"2026-10-21T17:05:00Z","v":7099,"vw":205.237496},{"c":205.15,"h":205.315,"l":205.08,"n":88,"o":205.23,"t":"2026-10-21T17:10:00Z","v":7283,"vw":205.195604},{"c":205.81,"h":205.81,"l":205.4775,"n":101,"o":205.4775,"t":"2026-10-21T17:15:00Z","v":12601,"vw":205.794756},{"c":205.41,"h":205.86,"l":205.41,"n":89,"o":205.86,"t":"2026-10-21T17:20:00Z","v":4018,"vw":205.619278},{"c":205.25,"h":205.2627,"l":205.16,"n":61,"o":205.17,"t":"2026-10-21T17:25:00Z","v":3695,"vw":205.231962},{"c":204.6504,"h":205.24,"l":204.61,"n":82,"o":205.18,"t":"2026-10-21T17:30:00Z","v":3511,"vw":204.776312},{"c":204.63,"h":204.96,"l":204.63,"n":38,"o":204.895,"t":"2026-10-21T17:35:00Z","v":1954,"vw":204.860638},{"c":205.175,"h":205.18,"l":204.88,"n":37,"o":204.88,"t":"2026-10-21T17:40:00Z","v":1437,"vw":204.989488},{"c":204.49,"h":205.0077,"l":204.49,"n":143,"o":205.0077,"t":"2026-10-21T17:45:00Z","v":1785,"vw":204.786088},{"c":204.7799,"h":204.79,"l":204.6927,"n":23,"o":204.6927,"t":"2026-10-21T17:50:00Z","v":560,"vw":204.7645},{"c":204.84,"h":204.84,"l":204.84,"n":9,"o":204.84,"t":"2026-10-21T17:55:00Z","v":168,"vw":204.84},{"c":204.61,"h":204.61,"l":204.395,"n":19,"o":204.41,"t":"2026-10-21T18:00:00Z","v":726,"vw":204.463},{"c":204.83,"h":204.83,"l":204.67,"n":21,"o":204.67,"t":"2026-10-21T18:05:00Z","v":1254,"vw":204.701782},{"c":204.81,"h":204.89,"l":204.72,"n":21,"o":204.72,"t":"2026-10-21T18:10:00Z","v":1989,"vw":204.772219},{"c":205.19,"h":205.3,"l":204.99,"n":73,"o":205,"t":"2026-10-21T18:15:00Z","v":2801,"vw":205.12353},{"c":204.95,"h":205.11,"l":204.95,"n":19,"o":205.11,"t":"2026-10-21T18:20:00Z","v":718,"vw":205.009103},{"c":205.055,"h":205.19,"l":205,"n":13,"o":205,"t":"2026-10-21T18:25:00Z","v":442,"vw":205.105144},{"c":205.21,"h":205.29,"l":205.21,"n":14,"o":205.25,"t":"2026-10-21T18:30:00Z","v":603,"vw":205.24177},{"c":204.98,"h":205.18,"l":204.9,"n":41,"o":205.18,"t":"2026-10-21T18:35:00Z","v":1747,"vw":204.994492},{"c":204.885,"h":205.02,"l":204.8698,"n":39,"o":204.8698,"t":"2026-10-21T18:40:00Z","v":1881,"vw":204.914772},{"c":203.77,"h":204.91,"l":203.77,"n":86,"o":204.91,"t":"2026-10-21T18:45:00Z","v":2530,"vw":204.267407},{"c":203.89,"h":203.89,"l":203.14,"n":73,"o":203.56,"t":"2026-10-21T18:50:00Z","v":3005,"vw":203.46378},{"c":202.555,"h":203.5,"l":202.33,"n":57,"o":203.5,"t":"2026-10-21T18:55:00Z","v":2765,"vw":202.846334},{"c":201.86,"h":202.181,"l":201.1,"n":190,"o":202.181,"t":"2026-10-21T19:00:00Z","v":12958,"vw":201.76136},{"c":202.1001,"h":202.83,"l":202.1001,"n":106,"o":202.28,"t":"2026-10-21T19:05:00Z","v":7178,"vw":202.48411},{"c":202.375,"h":202.39,"l":201.48,"n":54,"o":202.1782,"t":"2026-10-21T19:10:00Z","v":3679,"vw":202.192852},{"c":203.7,"h":203.76,"l":202.4825,"n":198,"o":202.4825,"t":"2026-10-21T19:15:00Z","v":13004,"vw":203.382454},{"c":203.48,"h":203.9099,"l":203.01,"n":142,"o":203.9099,"t":"2026-10-21T19:20:00Z","v":10007,"vw":203.42182},{"c":204.24,"h":204.295,"l":203.66,"n":113,"o":203.86,"t":"2026-10-21T19:25:00Z","v":5971,"vw":204.121703},{"c":204.42,"h":204.63,"l":204.03,"n":101,"o":204.405,"t":"2026-10-21T19:30:00Z","v":4626,"vw":204.454},{"c":204.34,"h":204.745,"l":204.34,"n":76,"o":204.63,"t":"2026-10-21T19:35:00Z","v":3361,"vw":204.610977},{"c":204.29,"h":204.29,"l":204.05,"n":125,"o":204.28,"t":"2026-10-21T19:40:00Z","v":3300,"vw":204.17823},{"c":204.93,"h":205.03,"l":204.51,"n":201,"o":204.58,"t":"2026-10-21T19:45:00Z","v":6505,"vw":204.885004},{"c":204.49,"h":204.955,"l":204.335,"n":2138,"o":204.82,"t":"2026-10-21T19:50:00Z","v":38071,"vw":204.661289},{"c":204.12,"h":204.863,"l":204.12,"n":703,"o":204.6,"t":"2026-10-21T19:55:00Z","v":45521,"vw":204.507716},{"c":204.14,"h":204.27,"l":204.12,"n":15,"o":204.12,"t":"2026-10-21T20:00:00Z","v":8310,"vw":204.266614},{"c":203.94,"h":204.5,"l":203.94,"n":4,"o":204.5,"t":"2026-10-21T20:05:00Z","v":1250,"vw":203.991667},{"c":203.5,"h":205.13,"l":203.5,"n":9,"o":205.13,"t":"2026-10-21T20:10:00Z","v":364,"vw":204.315},{"c":202.8231,"h":202.8231,"l":202.8231,"n":6,"o":202.8231,"t":"2026-10-21T20:25:00Z","v":1051,"vw":202.8231},{"c":203.25,"h":203.3,"l":203.25,"n":7,"o":203.27,"t":"2026-10-21T20:35:00Z","v":474,"vw":203.2675},{"c":203,"h":203.3,"l":203,"n":11,"o":203.299,"t":"2026-10-21T20:40:00Z","v":1451,"vw":203.238269},{"c":203.25,"h":203.25,"l":203.25,"n":3,"o":203.25,"t":"2026-10-21T20:55:00Z","v":603,"vw":203.25},{"c":202.6718,"h":202.6718,"l":202.6718,"n":1,"o":202.6718,"t":"2026-10-21T21:35:00Z","v":150,"vw":202.6718},{"c":203.32,"h":203.32,"l":203.32,"n":3,"o":203.32,"t":"2026-10-21T21:50:00Z","v":105,"vw":203.32},{"c":203.1,"h":203.1,"l":203.1,"n":3,"o":203.1,"t":"2026-10-21T21:55:00Z","v":200,"vw":203.1},{"c":201.9,"h":202.51,"l":201.9,"n":11,"o":202.51,"t":"2026-10-21T22:00:00Z","v":712,"vw":202.064},{"c":201,"h":201,"l":201,"n":2,"o":201,"t":"2026-10-21T22:05:00Z","v":650,"vw":201},{"c":200.4,"h":201.2,"l":200.4,"n":13,"o":201.2,"t":"2026-10-21T22:15:00Z","v":338,"vw":200.705344},{"c":199.63,"h":200,"l":199.63,"n":16,"o":200,"t":"2026-10-21T22:20:00Z","v":1267,"vw":199.733984},{"c":200.33,"h":200.33,"l":200.33,"n":1,"o":200.33,"t":"2026-10-21T22:30:00Z","v":500,"vw":200.33},{"c":200.7868,"h":200.86,"l":200.7868,"n":7,"o":200.86,"t":"2026-10-21T22:35:00Z","v":1026,"vw":200.8234},{"c":200,"h":200,"l":200,"n":3,"o":200,"t":"2026-10-21T22:50:00Z","v":200,"vw":200},{"c":199.08,"h":199.14,"l":199.08,"n":5,"o":199.14,"t":"2026-10-21T23:05:00Z","v":344,"vw":199.109231},{"c":200.07,"h":200.07,"l":200.07,"n":10,"o":200.07,"t":"2026-10-21T23:10:00Z","v":288,"vw":200.07},{"c":199.01,"h":199.01,"l":199.01,"n":1,"o":199.01,"t":"2026-10-21T23:20:00Z","v":100,"vw":199.01},{"c":198.1966,"h":199.1,"l":198.1966,"n":20,"o":199.1,"t":"2026-10-21T23:25:00Z","v":533,"vw":198.668092},{"c":198.43,"h":198.46,"l":198.43,"n":12,"o":198.46,"t":"2026-10-21T23:30:00Z","v":406,"vw":198.445},{"c":199.5,"h":199.5,"l":199.22,"n":7,"o":199.22,"t":"2026-10-21T23:35:00Z","v":397,"vw":199.425926},{"c":199.1,"h":199.1,"l":199.1,"n":1,"o":199.1,"t":"2026-10-21T23:40:00Z","v":161,"vw":199.1},{"c":198.8,"h":198.8,"l":198.7,"n":3,"o":198.7,"t":"2026-10-21T23:45:00Z","v":210,"vw":198.75},{"c":191.91,"h":197.43,"l":191.91,"n":211,"o":192,"t":"2026-10-22T08:00:00Z","v":4730,"vw":193.428112},{"c":192.21,"h":192.21,"l":192.01,"n":12,"o":192.01,"t":"2026-10-22T08:05:00Z","v":246,"vw":192.11},{"c":191.8156,"h":191.8156,"l":191.8156,"n":2,"o":191.8156,"t":"2026-10-22T08:20:00Z","v":138,"vw":191.8156},{"c":191.8159,"h":191.8159,"l":191.8159,"n":3,"o":191.8159,"t":"2026-10-22T08:35:00Z","v":105,"vw":191.8159},{"c":192,"h":192,"l":191.8,"n":13,"o":191.8,"t":"2026-10-22T08:40:00Z","v":1308,"vw":191.980952},{"c":191.6,"h":191.8,"l":191.6,"n":24,"o":191.8,"t":"2026-10-22T08:50:00Z","v":1390,"vw":191.645644},{"c":191.55,"h":191.55,"l":191.55,"n":9,"o":191.55,"t":"2026-10-22T09:10:00Z","v":960,"vw":191.55},{"c":191,"h":191,"l":191,"n":5,"o":191,"t":"2026-10-22T09:20:00Z","v":216,"vw":191},{"c":191.5,"h":191.5,"l":191.5,"n":1,"o":191.5,"t":"2026-10-22T09:35:00Z","v":100,"vw":191.5},{"c":191.81,"h":191.81,"l":191.81,"n":4,"o":191.81,"t":"2026-10-22T10:20:00Z","v":872,"vw":191.81},{"c":192.27,"h":192.27,"l":192.24,"n":33,"o":192.24,"t":"2026-10-22T10:30:00Z","v":715,"vw":192.251701},{"c":192.4,"h":192.4,"l":192.4,"n":2,"o":192.4,"t":"2026-10-22T10:40:00Z","v":101,"vw":192.4},{"c":192,"h":192.85,"l":192,"n":51,"o":192.85,"t":"2026-10-22T11:00:00Z","v":1391,"vw":192.135575},{"c":192,"h":192,"l":191.7,"n":10,"o":191.99,"t":"2026-10-22T11:05:00Z","v":940,"vw":191.863209},{"c":191.9,"h":191.9,"l":191.9,"n":16,"o":191.9,"t":"2026-10-22T11:10:00Z","v":400,"vw":191.9},{"c":191,"h":191.5,"l":191,"n":17,"o":191.5,"t":"2026-10-22T11:15:00Z","v":976,"vw":191.125},{"c":191.2,"h":191.59,"l":191.2,"n":12,"o":191.59,"t":"2026-10-22T11:20:00Z","v":428,"vw":191.419101},{"c":190.9,"h":190.9,"l":190.9,"n":24,"o":190.9,"t":"2026-10-22T11:30:00Z","v":663,"vw":190.9},{"c":191.4058,"h":192.1,"l":191.4058,"n":5,"o":192.1,"t":"2026-10-22T11:35:00Z","v":401,"vw":191.802486},{"c":192.79,"h":192.79,"l":192.79,"n":7,"o":192.79,"t":"2026-10-22T11:40:00Z","v":216,"vw":192.79},{"c":192,"h":192,"l":192,"n":5,"o":192,"t":"2026-10-22T11:45:00Z","v":1130,"vw":192},{"c":192.224,"h":192.224,"l":192.224,"n":2,"o":192.224,"t":"2026-10-22T11:50:00Z","v":606,"vw":192.224},{"c":192.72,"h":192.72,"l":192.72,"n":2,"o":192.72,"t":"2026-10-22T12:05:00Z","v":103,"vw":192.72},{"c":192.1658,"h":192.49,"l":192.1658,"n":13,"o":192.49,"t":"2026-10-22T12:10:00Z","v":854,"vw":192.225169},{"c":192.76,"h":192.76,"l":192.76,"n":3,"o":192.76,"t":"2026-10-22T12:20:00Z","v":201,"vw":192.76},{"c":193.15,"h":193.15,"l":193.15,"n":6,"o":193.15,"t":"2026-10-22T12:30:00Z","v":309,"vw":193.15},{"c":192.15,"h":192.15,"l":192.15,"n":2,"o":192.15,"t":"2026-10-22T12:35:00Z","v":102,"vw":192.15},{"c":192.15,"h":192.15,"l":192.15,"n":6,"o":192.15,"t":"2026-10-22T12:45:00Z","v":164,"vw":192.15},{"c":191.54,"h":191.54,"l":191.54,"n":8,"o":191.54,"t":"2026-10-22T12:50:00Z","v":319,"vw":191.54},{"c":191.1,"h":191.5,"l":191.1,"n":21,"o":191.5,"t":"2026-10-22T12:55:00Z","v":576,"vw":191.329226},{"c":191.5,"h":191.5,"l":191,"n":20,"o":191.02,"t":"2026-10-22T13:00:00Z","v":867,"vw":191.301746},{"c":191,"h":191.1,"l":191,"n":3,"o":191.1,"t":"2026-10-22T13:10:00Z","v":251,"vw":191.06},{"c":191.17,"h":191.17,"l":191.17,"n":10,"o":191.17,"t":"2026-10-22T13:20:00Z","v":354,"vw":191.17},{"c":191.5,"h":191.5,"l":191.5,"n":24,"o":191.5,"t":"2026-10-22T13:25:00Z","v":611,"vw":191.5},{"c":193.722,"h":193.8162,"l":192,"n":441,"o":192.1,"t":"2026-10-22T13:30:00Z","v":19894,"vw":192.400207},{"c":193.95,"h":194,"l":192.16,"n":316,"o":193.13,"t":"2026-10-22T13:35:00Z","v":16282,"vw":192.964404},{"c":193.79,"h":193.9,"l":192.3108,"n":256,"o":193.305,"t":"2026-10-22T13:40:00Z","v":16481,"vw":192.863312},{"c":192.3,"h":193.46,"l":191.13,"n":687,"o":193.15,"t":"2026-10-22T13:45:00Z","v":27915,"vw":192.093035},{"c":192.6525,"h":192.6525,"l":190.8,"n":321,"o":192.464,"t":"2026-10-22T13:50:00Z","v":17245,"vw":191.38879},{"c":193.38,"h":193.9461,"l":192.61,"n":252,"o":192.61,"t":"2026-10-22T13:55:00Z","v":11304,"vw":193.318458},{"c":193.38,"h":194.22,"l":192.81,"n":200,"o":192.91,"t":"2026-10-22T14:00:00Z","v":8721,"vw":193.468292},{"c":191.25,"h":193.1999,"l":191,"n":208,"o":193.1999,"t":"2026-10-22T14:05:00Z","v":14156,"vw":191.838828},{"c":189.76,"h":191.2791,"l":189.73,"n":592,"o":191.07,"t":"2026-10-22T14:10:00Z","v":29449,"vw":190.382674},{"c":189.68,"h":190.0699,"l":189,"n":336,"o":189.96,"t":"2026-10-22T14:15:00Z","v":15662,"vw":189.581244},{"c":188,"h":189.64,"l":188,"n":488,"o":189.62,"t":"2026-10-22T14:20:00Z","v":27743,"vw":188.72158},{"c":186.89,"h":188.36,"l":186.815,"n":406,"o":188.13,"t":"2026-10-22T14:25:00Z","v":14993,"vw":187.421212},{"c":186.3,"h":187.02,"l":185.61,"n":583,"o":186.88,"t":"2026-10-22T14:30:00Z","v":37600,"vw":186.198569},{"c":185.89,"h":186.17,"l":185.3174,"n":290,"o":186.1579,"t":"2026-10-22T14:35:00Z","v":16484,"vw":185.690206},{"c":185.79,"h":186.48,"l":185.78,"n":268,"o":185.91,"t":"2026-10-22T14:40:00Z","v":13282,"vw":186.038287},{"c":184.89,"h":185.9,"l":184.29,"n":611,"o":185.825,"t":"2026-10-22T14:45:00Z","v":32248,"vw":184.995128},{"c":185.115,"h":185.15,"l":184.3001,"n":201,"o":185.08,"t":"2026-10-22T14:50:00Z","v":18145,"vw":184.902589},{"c":186.04,"h":186.04,"l":184.24,"n":358,"o":185.143,"t":"2026-10-22T14:55:00Z","v":48695,"vw":184.431207},{"c":185.2149,"h":186.29,"l":185.0316,"n":171,"o":186.07,"t":"2026-10-22T15:00:00Z","v":4747,"vw":185.670145},{"c":184.88,"h":185.24,"l":184.54,"n":239,"o":185,"t":"2026-10-22T15:05:00Z","v":18609,"vw":185.007236},{"c":184.105,"h":185.04,"l":184,"n":415,"o":184.5,"t":"2026-10-22T15:10:00Z","v":14231,"vw":184.439813},{"c":185.77,"h":185.83,"l":184.31,"n":202,"o":184.31,"t":"2026-10-22T15:15:00Z","v":6303,"vw":185.078837},{"c":186.85,"h":186.85,"l":185.9,"n":157,"o":185.9,"t":"2026-10-22T15:20:00Z","v":5401,"vw":186.528393},{"c":185.31,"h":186.94,"l":185.31,"n":195,"o":186.92,"t":"2026-10-22T15:25:00Z","v":8111,"vw":186.18116},{"c":184.7157,"h":185.26,"l":184.37,"n":202,"o":185.25,"t":"2026-10-22T15:30:00Z","v":11087,"vw":184.686314},{"c":184.71,"h":185.21,"l":184.71,"n":61,"o":184.98,"t":"2026-10-22T15:35:00Z","v":2756,"vw":184.918352},{"c":184.69,"h":185.18,"l":183.78,"n":448,"o":184.6,"t":"2026-10-22T15:40:00Z","v":30958,"vw":184.469765},{"c":184.28,"h":184.87,"l":184.28,"n":142,"o":184.665,"t":"2026-10-22T15:45:00Z","v":7323,"vw":184.639649},{"c":185.27,"h":185.709,"l":184.5,"n":128,"o":184.5,"t":"2026-10-22T15:50:00Z","v":6723,"vw":185.331363},{"c":185.98,"h":186.14,"l":185.38,"n":161,"o":185.43,"t":"2026-10-22T15:55:00Z","v":9469,"vw":185.861212},{"c":186.3125,"h":187.11,"l":186.3125,"n":133,"o":186.53,"t":"2026-10-22T16:00:00Z","v":2727,"vw":186.827408},{"c":187.18,"h":187.18,"l":186,"n":104,"o":186.1825,"t":"2026-10-22T16:05:00Z","v":8478,"vw":186.276384},{"c":187.4,"h":187.4,"l":187.16,"n":84,"o":187.2422,"t":"2026-10-22T16:10:00Z","v":3222,"vw":187.258457},{"c":187.71,"h":187.79,"l":187.1016,"n":118,"o":187.35,"t":"2026-10-22T16:15:00Z","v":7921,"vw":187.568296},{"c":187.555,"h":188.1334,"l":187.45,"n":180,"o":187.56,"t":"2026-10-22T16:20:00Z","v":8960,"vw":187.785397},{"c":187.32,"h":188.105,"l":187.14,"n":101,"o":188.03,"t":"2026-10-22T16:25:00Z","v":7949,"vw":187.540016},{"c":186.085,"h":186.8199,"l":186.07,"n":93,"o":186.8199,"t":"2026-10-22T16:30:00Z","v":8154,"vw":186.387397},{"c":185.42,"h":186.11,"l":185.42,"n":74,"o":185.8,"t":"2026-10-22T16:35:00Z","v":5096,"vw":185.891843},{"c":184.28,"h":185.37,"l":184.28,"n":134,"o":185.37,"t":"2026-10-22T16:40:00Z","v":3971,"vw":184.987849},{"c":183.19,"h":184.47,"l":183.07,"n":254,"o":184.37,"t":"2026-10-22T16:45:00Z","v":17711,"vw":183.705832},{"c":183.695,"h":183.695,"l":182.51,"n":302,"o":183.25,"t":"2026-10-22T16:50:00Z","v":11556,"vw":183.035068},{"c":184.99,"h":185,"l":184.0509,"n":182,"o":184.0509,"t":"2026-10-22T16:55:00Z","v":16670,"vw":184.4646},{"c":183.33,"h":185,"l":183.2861,"n":149,"o":185,"t":"2026-10-22T17:00:00Z","v":5586,"vw":184.276644},{"c":183.74,"h":183.78,"l":183.4631,"n":66,"o":183.5905,"t":"2026-10-22T17:05:00Z","v":2861,"vw":183.680144},{"c":184.4583,"h":184.4617,"l":183.82,"n":63,"o":184.01,"t":"2026-10-22T17:10:00Z","v":1911,"vw":184.050185},{"c":184.73,"h":185.05,"l":183.781,"n":190,"o":184.67,"t":"2026-10-22T17:15:00Z","v":11607,"vw":184.602987},{"c":184.335,"h":184.92,"l":184.335,"n":69,"o":184.522,"t":"2026-10-22T17:20:00Z","v":2602,"vw":184.644338},{"c":184.59,"h":184.72,"l":184.225,"n":63,"o":184.225,"t":"2026-10-22T17:25:00Z","v":1416,"vw":184.48228},{"c":185.35,"h":185.35,"l":184.4217,"n":80,"o":184.4217,"t":"2026-10-22T17:30:00Z","v":5130,"vw":185.140969},{"c":184.95,"h":185.495,"l":184.64,"n":118,"o":185.495,"t":"2026-10-22T17:35:00Z","v":6237,"vw":185.060233},{"c":185.3,"h":185.3,"l":184.9085,"n":46,"o":185.0476,"t":"2026-10-22T17:40:00Z","v":2478,"vw":185.043229},{"c":184.5,"h":185.26,"l":184.5,"n":62,"o":185.26,"t":"2026-10-22T17:45:00Z","v":3190,"vw":184.731579},{"c":184.51,"h":184.51,"l":184.01,"n":170,"o":184.01,"t":"2026-10-22T17:50:00Z","v":10143,"vw":184.239347},{"c":183.85,"h":184.05,"l":183.745,"n":79,"o":184.05,"t":"2026-10-22T17:55:00Z","v":2481,"vw":183.917073},{"c":182.55,"h":183.59,"l":182.2997,"n":241,"o":183.59,"t":"2026-10-22T18:00:00Z","v":8589,"vw":182.595725},{"c":183.525,"h":183.62,"l":182.55,"n":72,"o":182.65,"t":"2026-10-22T18:05:00Z","v":5178,"vw":183.246692},{"c":183.8958,"h":184.45,"l":183.63,"n":97,"o":183.83,"t":"2026-10-22T18:10:00Z","v":5268,"vw":184.047497},{"c":184.83,"h":184.83,"l":183.68,"n":149,"o":183.775,"t":"2026-10-22T18:15:00Z","v":7911,"vw":184.194038},{"c":184.875,"h":185.3369,"l":184.735,"n":82,"o":184.99,"t":"2026-10-22T18:20:00Z","v":6599,"vw":184.921929},{"c":183.855,"h":184.74,"l":183.855,"n":43,"o":184.74,"t":"2026-10-22T18:25:00Z","v":1089,"vw":184.208841},{"c":183.4125,"h":183.54,"l":182.8835,"n":71,"o":183.1202,"t":"2026-10-22T18:30:00Z","v":6105,"vw":183.28993},{"c":183.5,"h":183.5,"l":183.2,"n":63,"o":183.3562,"t":"2026-10-22T18:35:00Z","v":4690,"vw":183.43159},{"c":183.93,"h":183.93,"l":182.98,"n":61,"o":182.98,"t":"2026-10-22T18:40:00Z","v":4143,"vw":183.397784},{"c":183.2,"h":183.9,"l":183.2,"n":109,"o":183.9,"t":"2026-10-22T18:45:00Z","v":4414,"vw":183.742014},{"c":183.1,"h":183.27,"l":182.996,"n":69,"o":183.2022,"t":"2026-10-22T18:50:00Z","v":4961,"vw":183.082751},{"c":182.7,"h":183.4634,"l":182.7,"n":102,"o":183.185,"t":"2026-10-22T18:55:00Z","v":2915,"vw":183.204929},{"c":182.75,"h":182.75,"l":182.08,"n":328,"o":182.54,"t":"2026-10-22T19:00:00Z","v":17685,"vw":182.392628},{"c":182.652,"h":183.0315,"l":182.56,"n":159,"o":182.9,"t":"2026-10-22T19:05:00Z","v":8961,"vw":182.693268},{"c":183.45,"h":183.698,"l":182.3624,"n":84,"o":182.3624,"t":"2026-10-22T19:10:00Z","v":5026,"vw":183.481069},{"c":183.91,"h":183.91,"l":183.1001,"n":91,"o":183.41,"t":"2026-10-22T19:15:00Z","v":3879,"vw":183.432436},{"c":183.99,"h":184.04,"l":183.5,"n":121,"o":183.94,"t":"2026-10-22T19:20:00Z","v":8918,"vw":183.841409},{"c":184.56,"h":184.6722,"l":183.7965,"n":161,"o":184.0289,"t":"2026-10-22T19:25:00Z","v":16530,"vw":184.051518},{"c":182.6504,"h":184.35,"l":182.6504,"n":215,"o":184.35,"t":"2026-10-22T19:30:00Z","v":14791,"vw":183.355476},{"c":181.865,"h":182.7044,"l":181.865,"n":406,"o":182.662,"t":"2026-10-22T19:35:00Z","v":16990,"vw":182.166076},{"c":182.07,"h":182.22,"l":181.5801,"n":219,"o":181.87,"t":"2026-10-22T19:40:00Z","v":10070,"vw":181.820558},{"c":182,"h":182.3147,"l":181.25,"n":458,"o":181.93,"t":"2026-10-22T19:45:00Z","v":38327,"vw":181.628536},{"c":184.16,"h":184.2824,"l":182.17,"n":2460,"o":182.3,"t":"2026-10-22T19:50:00Z","v":74322,"vw":183.621935},{"c":183.86,"h":183.95,"l":183.3,"n":621,"o":183.77,"t":"2026-10-22T19:55:00Z","v":26865,"vw":183.623004},{"c":183.81,"h":183.81,"l":183.81,"n":12,"o":183.81,"t":"2026-10-22T20:00:00Z","v":6547,"vw":183.81},{"c":184.4,"h":184.85,"l":184.4,"n":17,"o":184.85,"t":"2026-10-22T20:05:00Z","v":475,"vw":184.625},{"c":184.77,"h":185.2,"l":184,"n":14,"o":185.2,"t":"2026-10-22T20:10:00Z","v":618,"vw":184.7925},{"c":183.81,"h":183.81,"l":183.81,"n":1,"o":183.81,"t":"2026-10-22T20:25:00Z","v":356,"vw":183.81},{"c":184.15,"h":184.15,"l":184.15,"n":4,"o":184.15,"t":"2026-10-22T20:30:00Z","v":181,"vw":184.15},{"c":183.31,"h":183.31,"l":183.31,"n":7,"o":183.31,"t":"2026-10-22T20:45:00Z","v":310,"vw":183.31},{"c":183.3,"h":183.3,"l":183.3,"n":6,"o":183.3,"t":"2026-10-22T20:50:00Z","v":165,"vw":183.3},{"c":183.8,"h":183.8,"l":183.8,"n":2,"o":183.8,"t":"2026-10-22T21:35:00Z","v":111,"vw":183.8},{"c":183.84,"h":183.9,"l":183.84,"n":8,"o":183.9,"t":"2026-10-22T22:00:00Z","v":698,"vw":183.866906},{"c":183,"h":183.9,"l":183,"n":7,"o":183.8669,"t":"2026-10-22T22:05:00Z","v":892,"vw":183.378105},{"c":183.78,"h":183.78,"l":183.76,"n":4,"o":183.76,"t":"2026-10-22T22:10:00Z","v":452,"vw":183.775556},{"c":183.91,"h":183.96,"l":183.91,"n":5,"o":183.93,"t":"2026-10-22T22:15:00Z","v":400,"vw":183.933333},{"c":184,"h":184,"l":183.93,"n":17,"o":183.93,"t":"2026-10-22T22:20:00Z","v":937,"vw":183.971513},{"c":182.82,"h":182.82,"l":182.82,"n":11,"o":182.82,"t":"2026-10-22T22:45:00Z","v":282,"vw":182.82},{"c":182.5,"h":182.5,"l":182.5,"n":2,"o":182.5,"t":"2026-10-22T22:50:00Z","v":276,"vw":182.5},{"c":182.01,"h":182.01,"l":182.01,"n":2,"o":182.01,"t":"2026-10-22T23:30:00Z","v":151,"vw":182.01},{"c":182.1,"h":182.1,"l":182,"n":15,"o":182,"t":"2026-10-22T23:35:00Z","v":903,"vw":182.061628},{"c":183.8,"h":183.8,"l":183,"n":4,"o":183,"t":"2026-10-22T23:55:00Z","v":405,"vw":183.594872}],"history":[{"c":93.85,"h":93.87,"l":91.16,"n":11297,"o":91.51,"t":"2024-10-21T04:00:00Z","v":921025,"vw":92.503015},{"c":93.59,"h":94.43,"l":91.52,"n":9976,"o":92.46,"t":"2024-10-22T04:00:00Z","v":725711,"vw":93.063989},{"c":89.56,"h":92.8001,"l":87.08,"n":15198,"o":92.44,"t":"2024-10-23T04:00:00Z","v":1085457,"vw":89.866542},{"c":90.28,"h":90.87,"l":88.61,"n":9320,"o":90.48,"t":"2024-10-24T04:00:00Z","v":623959,"vw":90.003827},{"c":91.55,"h":94.575,"l":91.16,"n":11599,"o":91.63,"t":"2024-10-25T04:00:00Z","v":877142,"vw":93.110714},{"c":91.51,"h":93.15,"l":91.38,"n":8480,"o":93.11,"t":"2024-10-28T04:00:00Z","v":532495,"vw":92.252405},{"c":95.13,"h":95.9,"l":90.96,"n":13791,"o":91.98,"t":"2024-10-29T04:00:00Z","v":940267,"vw":94.043134},{"c":90.66,"h":93.22,"l":90.39,"n":13438,"o":92.47,"t":"2024-10-30T04:00:00Z","v":861723,"vw":91.739251},{"c":81.79,"h":87.54,"l":81.7,"n":35814,"o":87.3,"t":"2024-10-31T04:00:00Z","v":2349707,"vw":83.246382},{"c":83.59,"h":85.41,"l":81.67,"n":18911,"o":82.04,"t":"2024-11-01T04:00:00Z","v":1266808,"vw":83.943491},{"c":83.35,"h":85.1294,"l":82.28,"n":13617,"o":83.71,"t":"2024-11-04T05:00:00Z","v":912228,"vw":83.917354},{"c":86.84,"h":87.05,"l":84.04,"n":11340,"o":84.04,"t":"2024-11-05T05:00:00Z","v":786099,"vw":86.099386},{"c":94.01,"h":94.74,"l":91.09,"n":25282,"o":91.79,"t":"2024-11-06T05:00:00Z","v":1978855,"vw":93.014731},{"c":99.12,"h":99.44,"l":96.04,"n":16899,"o":96.06,"t":"2024-11-07T05:00:00Z","v":1262340,"vw":97.866683},{"c":98.65,"h":99.69,"l":97.63,"n":11816,"o":98.7,"t":"2024-11-08T05:00:00Z","v":865223,"vw":98.601467},{"c":97.1,"h":98.88,"l":95.27,"n":15949,"o":98.65,"t":"2024-11-11T05:00:00Z","v":1310104,"vw":96.73229},{"c":97.3,"h":97.7,"l":95.1001,"n":10633,"o":96.69,"t":"2024-11-12T05:00:00Z","v":889447,"vw":96.904937},{"c":96.73,"h":98.47,"l":95.45,"n":11044,"o":96.73,"t":"2024-11-13T05:00:00Z","v":821301,"vw":97.004645},{"c":95.35,"h":97.2,"l":94.8,"n":16304,"o":96.79,"t":"2024-11-14T05:00:00Z","v":1199648,"vw":95.75351},{"c":88.46,"h":92,"l":87.2,"n":22253,"o":91.431,"t":"2024-11-15T05:00:00Z","v":1866597,"vw":89.007133},{"c":89.01,"h":90.1,"l":86.98,"n":11431,"o":88.27,"t":"2024-11-18T05:00:00Z","v":883809,"vw":88.725443},{"c":91.22,"h":91.31,"l":87.35,"n":13134,"o":87.41,"t":"2024-11-19T05:00:00Z","v":1029875,"vw":89.663231},{"c":90.76,"h":91.295,"l":87.151,"n":13647,"o":91.2,"t":"2024-11-20T05:00:00Z","v":1174963,"vw":89.263078},{"c":93.61,"h":94.84,"l":89.21,"n":18007,"o":93.32,"t":"2024-11-21T05:00:00Z","v":1439528,"vw":92.849315},{"c":93.62,"h":94.21,"l":91.97,"n":11578,"o":93.19,"t":"2024-11-22T05:00:00Z","v":949287,"vw":93.168665},{"c":93.53,"h":96.2,"l":92.34,"n":14079,"o":95.63,"t":"2024-11-25T05:00:00Z","v":1163264,"vw":93.827332},{"c":94.99,"h":95.85,"l":93.77,"n":12195,"o":94.92,"t":"2024-11-26T05:00:00Z","v":835616,"vw":94.695075},{"c":91.08,"h":93.16,"l":88.56,"n":16076,"o":93.16,"t":"2024-11-27T05:00:00Z","v":1262135,"vw":90.496054},{"c":93.51,"h":94.06,"l":91.38,"n":6353,"o":91.56,"t":"2024-11-29T05:00:00Z","v":479835,"vw":93.287885},{"c":96.14,"h":97.16,"l":93.56,"n":12916,"o":93.56,"t":"2024-12-02T05:00:00Z","v":962579,"vw":95.994663},{"c":97.14,"h":97.19,"l":94.27,"n":9118,"o":95,"t":"2024-12-03T05:00:00Z","v":647319,"vw":95.97537},{"c":102.52,"h":102.57,"l":99.94,"n":23846,"o":100.58,"t":"2024-12-04T05:00:00Z","v":1595314,"vw":101.472026},{"c":100.84,"h":102.28,"l":100.39,"n":12057,"o":102,"t":"2024-12-05T05:00:00Z","v":814756,"vw":101.160356},{"c":101.85,"h":103.22,"l":100.99,"n":11284,"o":101.4,"t":"2024-12-06T05:00:00Z","v":855075,"vw":102.265171},{"c":99.98,"h":101.82,"l":99.12,"n":12166,"o":101.1,"t":"2024-12-09T05:00:00Z","v":876266,"vw":100.348023},{"c":95.72,"h":99.66,"l":94.78,"n":12463,"o":98.85,"t":"2024-12-10T05:00:00Z","v":809872,"vw":96.948893},{"c":99.87,"h":100.74,"l":96.97,"n":13716,"o":98.12,"t":"2024-12-11T05:00:00Z","v":1257977,"vw":99.57888},{"c":98.16,"h":99.1987,"l":97.14,"n":11412,"o":97.81,"t":"2024-12-12T05:00:00Z","v":849559,"vw":98.220245},{"c":99.3,"h":101.81,"l":96.91,"n":14930,"o":100.69,"t":"2024-12-13T05:00:00Z","v":1177716,"vw":99.033171},{"c":102.21,"h":102.45,"l":98.94,"n":11093,"o":99.56,"t":"2024-12-16T05:00:00Z","v":954681,"vw":100.762537},{"c":100.43,"h":101.5,"l":98.85,"n":8110,"o":99.89,"t":"2024-12-17T05:00:00Z","v":554781,"vw":99.950899},{"c":90.84,"h":102.09,"l":89.845,"n":22602,"o":101.36,"t":"2024-12-18T05:00:00Z","v":1933342,"vw":96.058278},{"c":90.93,"h":94.16,"l":90.47,"n":15740,"o":93.14,"t":"2024-12-19T05:00:00Z","v":1333041,"vw":92.289248},{"c":95.02,"h":97.03,"l":88,"n":22480,"o":88.88,"t":"2024-12-20T05:00:00Z","v":1774249,"vw":93.612232},{"c":97.76,"h":97.8201,"l":94.08,"n":12023,"o":95.54,"t":"2024-12-23T05:00:00Z","v":825524,"vw":96.458691},{"c":100.66,"h":100.7,"l":98.3,"n":8239,"o":98.55,"t":"2024-12-24T05:00:00Z","v":560109,"vw":99.666639},{"c":100.91,"h":101.99,"l":98.79,"n":11334,"o":100,"t":"2024-12-26T05:00:00Z","v":846904,"vw":100.583943},{"c":96.74,"h":99.065,"l":93.8,"n":18666,"o":99.03,"t":"2024-12-27T05:00:00Z","v":1443033,"vw":95.806177},{"c":93.02,"h":95.33,"l":90.75,"n":16132,"o":92.5,"t":"2024-12-30T05:00:00Z","v":1195790,"vw":92.704233},{"c":90.55,"h":93.925,"l":89.76,"n":18470,"o":93.77,"t":"2024-12-31T05:00:00Z","v":1356242,"vw":91.556447},{"c":89.99,"h":93.544,"l":87.45,"n":20314,"o":92.57,"t":"2025-01-02T05:00:00Z","v":1626777,"vw":90.125499},{"c":94.17,"h":94.585,"l":91,"n":15514,"o":91.24,"t":"2025-01-03T05:00:00Z","v":1176790,"vw":93.026378},{"c":97.78,"h":100.64,"l":96.744,"n":17815,"o":97.36,"t":"2025-01-06T05:00:00Z","v":1297786,"vw":98.779019},{"c":91.94,"h":99.347,"l":90.95,"n":20687,"o":99,"t":"2025-01-07T05:00:00Z","v":1474238,"vw":94.301941},{"c":91.88,"h":92.54,"l":89.145,"n":16479,"o":92.4,"t":"2025-01-08T05:00:00Z","v":1485032,"vw":91.385689},{"c":85.75,"h":88.82,"l":84.09,"n":23827,"o":88.82,"t":"2025-01-10T05:00:00Z","v":1903101,"vw":85.956007},{"c":83.82,"h":83.98,"l":80.79,"n":17388,"o":81.49,"t":"2025-01-13T05:00:00Z","v":1386042,"vw":82.396184},{"c":84.5,"h":86.45,"l":82.5,"n":15969,"o":85.78,"t":"2025-01-14T05:00:00Z","v":1162798,"vw":84.313127},{"c":89.5,"h":90.22,"l":87.0902,"n":14059,"o":87.83,"t":"2025-01-15T05:00:00Z","v":1030141,"vw":89.238475},{"c":87.33,"h":91.85,"l":87.31,"n":13092,"o":91.68,"t":"2025-01-16T05:00:00Z","v":1098231,"vw":89.369765},{"c":91.38,"h":92.31,"l":90.1995,"n":12653,"o":92.2,"t":"2025-01-17T05:00:00Z","v":956225,"vw":91.458936},{"c":93.57,"h":94.29,"l":90.41,"n":13694,"o":92.38,"t":"2025-01-21T05:00:00Z","v":943568,"vw":92.684812},{"c":99.41,"h":100.55,"l":96.996,"n":20012,"o":97.09,"t":"2025-01-22T05:00:00Z","v":1537181,"vw":99.445395},{"c":100.39,"h":100.46,"l":97.2,"n":11288,"o":97.72,"t":"2025-01-23T05:00:00Z","v":668691,"vw":98.693851},{"c":97.22,"h":101.18,"l":96.172,"n":14746,"o":101,"t":"2025-01-24T05:00:00Z","v":1021839,"vw":98.5005},{"c":82.98,"h":87,"l":80.34,"n":48050,"o":84.56,"t":"2025-01-27T05:00:00Z","v":3356627,"vw":83.671444},{"c":89.36,"h":90.01,"l":81.9,"n":20982,"o":84.65,"t":"2025-01-28T05:00:00Z","v":1703633,"vw":86.995239},{"c":87.19,"h":88.9999,"l":84.6301,"n":14913,"o":88.82,"t":"2025-01-29T05:00:00Z","v":1079630,"vw":86.725834},{"c":87.57,"h":88.55,"l":84.96,"n":12826,"o":86.52,"t":"2025-01-30T05:00:00Z","v":939350,"vw":86.952638},{"c":86.01,"h":91.6999,"l":85.39,"n":16072,"o":89.93,"t":"2025-01-31T05:00:00Z","v":1327038,"vw":88.815894},{"c":82.51,"h":84.09,"l":78.97,"n":26551,"o":80.32,"t":"2025-02-03T05:00:00Z","v":2150625,"vw":81.545549},{"c":86.01,"h":86.45,"l":83.3,"n":13301,"o":83.44,"t":"2025-02-04T05:00:00Z","v":1058585,"vw":85.218121},{"c":89.74,"h":89.74,"l":85.43,"n":12725,"o":86.37,"t":"2025-02-05T05:00:00Z","v":808254,"vw":88.042552},{"c":90.31,"h":90.86,"l":88.41,"n":11185,"o":89.57,"t":"2025-02-06T05:00:00Z","v":719080,"vw":89.728046},{"c":87.85,"h":92.67,"l":87.01,"n":15486,"o":91.02,"t":"2025-02-07T05:00:00Z","v":1085404,"vw":89.220338},{"c":91.72,"h":92.4,"l":89.86,"n":12430,"o":89.86,"t":"2025-02-10T05:00:00Z","v":869287,"vw":91.669246},{"c":91.79,"h":92.91,"l":90.1,"n":8763,"o":90.16,"t":"2025-02-11T05:00:00Z","v":697786,"vw":91.920541},{"c":91.24,"h":91.55,"l":87.595,"n":14311,"o":88,"t":"2025-02-12T05:00:00Z","v":1056664,"vw":89.968212},{"c":95.08,"h":95.22,"l":91.26,"n":15890,"o":91.72,"t":"2025-02-13T05:00:00Z","v":1132181,"vw":93.658036},{"c":95.84,"h":96.1,"l":94.1501,"n":9367,"o":94.78,"t":"2025-02-14T05:00:00Z","v":619291,"vw":95.160503},{"c":98.49,"h":98.5,"l":96,"n":12785,"o":97.29,"t":"2025-02-18T05:00:00Z","v":829663,"vw":97.536039},{"c":98.48,"h":99.62,"l":96.0527,"n":10212,"o":98.11,"t":"2025-02-19T05:00:00Z","v":652885,"vw":98.0624},{"c":97.55,"h":98.57,"l":94.4206,"n":12447,"o":98.37,"t":"2025-02-20T05:00:00Z","v":888958,"vw":96.407768},{"c":89.5,"h":97.5989,"l":89.38,"n":19565,"o":97.58,"t":"2025-02-21T05:00:00Z","v":1221674,"vw":92.121887},{"c":85.6,"h":91.2657,"l":85.25,"n":16244,"o":90.49,"t":"2025-02-24T05:00:00Z","v":1133762,"vw":87.592911},{"c":82.28,"h":85.25,"l":80.44,"n":19699,"o":85.07,"t":"2025-02-25T05:00:00Z","v":1433048,"vw":82.741368},{"c":84.91,"h":87.27,"l":83.04,"n":15110,"o":84.85,"t":"2025-02-26T05:00:00Z","v":1259367,"vw":85.281394},{"c":75.8,"h":86.62,"l":75.61,"n":26316,"o":86.23,"t":"2025-02-27T05:00:00Z","v":2267140,"vw":79.736287},{"c":78.33,"h":78.8,"l":72.68,"n":24746,"o":74.82,"t":"2025-02-28T05:00:00Z","v":1982351,"vw":75.748001},{"c":71.56,"h":80.24,"l":69.7,"n":26435,"o":80,"t":"2025-03-03T05:00:00Z","v":2220111,"vw":73.857681},{"c":71.14,"h":74.955,"l":67.05,"n":26808,"o":69.75,"t":"2025-03-04T05:00:00Z","v":2440893,"vw":70.737209},{"c":74.11,"h":74.83,"l":68.96,"n":25014,"o":71.83,"t":"2025-03-05T05:00:00Z","v":2133938,"vw":72.413684},{"c":68,"h":73.03,"l":66.9,"n":28606,"o":69.56,"t":"2025-03-06T05:00:00Z","v":2537116,"vw":69.110829},{"c":70.76,"h":71.34,"l":65.2785,"n":21785,"o":67.63,"t":"2025-03-07T05:00:00Z","v":1900771,"vw":68.736621},{"c":61.87,"h":66.99,"l":59.66,"n":42701,"o":66.56,"t":"2025-03-10T04:00:00Z","v":4034849,"vw":62.540636},{"c":61.01,"h":64.1,"l":59.13,"n":28185,"o":61.02,"t":"2025-03-11T04:00:00Z","v":2334945,"vw":61.410691},{"c":63.9,"h":65.5,"l":61.65,"n":20183,"o":64.23,"t":"2025-03-12T04:00:00Z","v":1837479,"vw":63.993237},{"c":60.32,"h":63.6979,"l":59.4797,"n":23651,"o":63.37,"t":"2025-03-13T04:00:00Z","v":1876408,"vw":61.19633},{"c":65.48,"h":65.77,"l":62.5,"n":24435,"o":62.6,"t":"2025-03-14T04:00:00Z","v":2454826,"vw":64.707599},{"c":66.91,"h":68.34,"l":64.83,"n":14721,"o":65.23,"t":"2025-03-17T04:00:00Z","v":1343798,"vw":66.570953},{"c":63.91,"h":65.7102,"l":63.155,"n":12363,"o":65.51,"t":"2025-03-18T04:00:00Z","v":1050249,"vw":64.161495},{"c":66.5,"h":68.62,"l":64,"n":19131,"o":64.98,"t":"2025-03-19T04:00:00Z","v":1957986,"vw":66.323699},{"c":64.91,"h":67.09,"l":63.76,"n":14636,"o":64.04,"t":"2025-03-20T04:00:00Z","v":1786259,"vw":65.481888},{"c":65.4,"h":65.63,"l":61.69,"n":15275,"o":62.63,"t":"2025-03-21T04:00:00Z","v":1352221,"vw":63.612136},{"c":69.05,"h":69.53,"l":68.1101,"n":17053,"o":68.6,"t":"2025-03-24T04:00:00Z","v":1535353,"vw":68.942978},{"c":69.52,"h":69.7899,"l":68.59,"n":9268,"o":68.73,"t":"2025-03-25T04:00:00Z","v":996216,"vw":69.360548},{"c":64.91,"h":69.35,"l":64.05,"n":15241,"o":68.85,"t":"2025-03-26T04:00:00Z","v":1314026,"vw":66.202489},{"c":63.13,"h":64.53,"l":62.01,"n":13140,"o":63.46,"t":"2025-03-27T04:00:00Z","v":1159221,"vw":63.416584},{"c":58.43,"h":62.72,"l":57.75,"n":21853,"o":62,"t":"2025-03-28T04:00:00Z","v":2047330,"vw":59.403904},{"c":58.56,"h":58.825,"l":53.59,"n":20929,"o":55.25,"t":"2025-03-31T04:00:00Z","v":1873122,"vw":55.923906},{"c":59.74,"h":59.86,"l":56.29,"n":19928,"o":57.71,"t":"2025-04-01T04:00:00Z","v":1694446,"vw":58.495372},{"c":60.99,"h":62.53,"l":57,"n":16896,"o":57.07,"t":"2025-04-02T04:00:00Z","v":1474016,"vw":60.299483},{"c":48.79,"h":53.2299,"l":48.485,"n":45606,"o":52.5,"t":"2025-04-03T04:00:00Z","v":4330642,"vw":50.210928},{"c":39.05,"h":45.0799,"l":38.83,"n":62463,"o":43.9,"t":"2025-04-04T04:00:00Z","v":6415754,"vw":41.235744},{"c":39.56,"h":44.9,"l":32.5216,"n":84809,"o":34.12,"t":"2025-04-07T04:00:00Z","v":8653062,"vw":38.317507},{"c":37.33,"h":45.62,"l":35,"n":47983,"o":44.08,"t":"2025-04-08T04:00:00Z","v":5727297,"vw":41.755563},{"c":51.83,"h":52.73,"l":37.05,"n":61402,"o":37.33,"t":"2025-04-09T04:00:00Z","v":6893514,"vw":45.522726},{"c":44.85,"h":47.7333,"l":39.6324,"n":43420,"o":46.67,"t":"2025-04-10T04:00:00Z","v":4582391,"vw":44.056377},{"c":47.45,"h":48.01,"l":43.03,"n":18626,"o":43.95,"t":"2025-04-11T04:00:00Z","v":2031765,"vw":45.871778},{"c":48.67,"h":52.0396,"l":47.18,"n":23364,"o":51.91,"t":"2025-04-14T04:00:00Z","v":2648844,"vw":49.511624},{"c":49.24,"h":50.35,"l":48.57,"n":14170,"o":48.9,"t":"2025-04-15T04:00:00Z","v":1521498,"vw":49.465629},{"c":44.16,"h":46.76,"l":41.61,"n":30891,"o":45.16,"t":"2025-04-16T04:00:00Z","v":2924831,"vw":44.411961},{"c":43.34,"h":44.9938,"l":42.7726,"n":15736,"o":44.99,"t":"2025-04-17T04:00:00Z","v":1505816,"vw":43.797107},{"c":39.94,"h":41.55,"l":38.12,"n":24176,"o":41.24,"t":"2025-04-21T04:00:00Z","v":2374299,"vw":39.394983},{"c":42.72,"h":43.55,"l":40.82,"n":16650,"o":41.52,"t":"2025-04-22T04:00:00Z","v":1947655,"vw":42.239721},{"c":46.5,"h":49.17,"l":46.02,"n":27312,"o":47.8,"t":"2025-04-23T04:00:00Z","v":2957683,"vw":47.77628},{"c":51.75,"h":51.94,"l":47.6801,"n":21756,"o":47.95,"t":"2025-04-24T04:00:00Z","v":2272883,"vw":50.544997},{"c":53.94,"h":54.28,"l":51.06,"n":18999,"o":51.27,"t":"2025-04-25T04:00:00Z","v":2089553,"vw":52.859337},{"c":53.73,"h":54.57,"l":51.3003,"n":15633,"o":53.7,"t":"2025-04-28T04:00:00Z","v":1612186,"vw":53.077116},{"c":54.46,"h":55.1244,"l":52.8706,"n":18185,"o":52.95,"t":"2025-04-29T04:00:00Z","v":2148647,"vw":54.380334},{"c":55.18,"h":55.7,"l":50.26,"n":19140,"o":51.35,"t":"2025-04-30T04:00:00Z","v":1925033,"vw":52.605483},{"c":57.53,"h":60.275,"l":57.38,"n":19534,"o":58.64,"t":"2025-05-01T04:00:00Z","v":2246444,"vw":58.995844},{"c":60.26,"h":61.18,"l":58.98,"n":20056,"o":59.49,"t":"2025-05-02T04:00:00Z","v":2097131,"vw":60.245658},{"c":59.3,"h":60.66,"l":58.6,"n":14352,"o":58.75,"t":"2025-05-05T04:00:00Z","v":1175763,"vw":59.778783},{"c":57.82,"h":59.11,"l":56.165,"n":17840,"o":56.67,"t":"2025-05-06T04:00:00Z","v":1423902,"vw":57.605574},{"c":59.61,"h":60.36,"l":56.62,"n":30001,"o":57.87,"t":"2025-05-07T04:00:00Z","v":2371438,"vw":58.138277},{"c":61.18,"h":62.99,"l":59.77,"n":25990,"o":61.33,"t":"2025-05-08T04:00:00Z","v":2177705,"vw":61.747589},{"c":61.14,"h":62.4699,"l":60.1,"n":16543,"o":62.07,"t":"2025-05-09T04:00:00Z","v":1303902,"vw":61.10041},{"c":69.48,"h":69.5533,"l":66.83,"n":33172,"o":68.73,"t":"2025-05-12T04:00:00Z","v":3080259,"vw":68.242125},{"c":73.89,"h":74.67,"l":70,"n":40930,"o":70.23,"t":"2025-05-13T04:00:00Z","v":2904608,"vw":73.194287},{"c":75.34,"h":76.26,"l":74.065,"n":23171,"o":74.83,"t":"2025-05-14T04:00:00Z","v":1495793,"vw":75.100801},{"c":75.62,"h":76.95,"l":73.85,"n":21009,"o":74.19,"t":"2025-05-15T04:00:00Z","v":1660943,"vw":75.44323},{"c":76.04,"h":76.33,"l":74.0594,"n":15548,"o":76.33,"t":"2025-05-16T04:00:00Z","v":1223364,"vw":75.367763},{"c":75.65,"h":76.175,"l":72.44,"n":16569,"o":72.59,"t":"2025-05-19T04:00:00Z","v":1323638,"vw":74.773478},{"c":74.81,"h":74.81,"l":73.12,"n":11511,"o":74.24,"t":"2025-05-20T04:00:00Z","v":929282,"vw":74.07651},{"c":70.61,"h":75.798,"l":69.69,"n":31810,"o":72.7,"t":"2025-05-21T04:00:00Z","v":2229488,"vw":72.756634},{"c":70.6,"h":72.5383,"l":70.15,"n":14972,"o":70.61,"t":"2025-05-22T04:00:00Z","v":1114726,"vw":71.361687},{"c":68.35,"h":69.5,"l":66.6504,"n":17166,"o":66.77,"t":"2025-05-23T04:00:00Z","v":1383853,"vw":68.067139},{"c":73,"h":73.3,"l":70.685,"n":15220,"o":71.455,"t":"2025-05-27T04:00:00Z","v":1295282,"vw":72.274394},{"c":72.11,"h":74.13,"l":71.78,"n":12715,"o":73.54,"t":"2025-05-28T04:00:00Z","v":1133018,"vw":73.056245},{"c":72.47,"h":75.68,"l":71.38,"n":18652,"o":75.68,"t":"2025-05-29T04:00:00Z","v":1718572,"vw":72.92288},{"c":71.7,"h":72.34,"l":68.44,"n":17987,"o":72.12,"t":"2025-05-30T04:00:00Z","v":1379549,"vw":70.574126},{"c":73.54,"h":73.72,"l":70.8,"n":14403,"o":71.02,"t":"2025-06-02T04:00:00Z","v":1134842,"vw":72.613411},{"c":76.83,"h":77.04,"l":73.7,"n":15685,"o":73.8,"t":"2025-06-03T04:00:00Z","v":1458729,"vw":75.847572},{"c":77.21,"h":77.915,"l":76.09,"n":11896,"o":77.13,"t":"2025-06-04T04:00:00Z","v":984851,"vw":77.22275},{"c":76.42,"h":79.86,"l":75.535,"n":24068,"o":77.84,"t":"2025-06-05T04:00:00Z","v":2216974,"vw":77.830749},{"c":78.59,"h":79.65,"l":77.958,"n":11899,"o":78.44,"t":"2025-06-06T04:00:00Z","v":973910,"vw":78.985848},{"c":79.74,"h":81.2,"l":79.38,"n":18259,"o":79.435,"t":"2025-06-09T04:00:00Z","v":1421054,"vw":80.272967},{"c":81.02,"h":81.42,"l":78.89,"n":15679,"o":79.69,"t":"2025-06-10T04:00:00Z","v":1268141,"vw":80.413551},{"c":80.5,"h":82.62,"l":79.25,"n":20616,"o":81.61,"t":"2025-06-11T04:00:00Z","v":1577401,"vw":81.022279},{"c":82.69,"h":83.28,"l":80.345,"n":19290,"o":80.41,"t":"2025-06-12T04:00:00Z","v":1489754,"vw":82.442393},{"c":79.09,"h":81.62,"l":78.3,"n":27239,"o":79.72,"t":"2025-06-13T04:00:00Z","v":1965477,"vw":79.805529},{"c":83.01,"h":83.69,"l":80.66,"n":22131,"o":80.66,"t":"2025-06-16T04:00:00Z","v":1538468,"vw":82.806434},{"c":81.06,"h":83.68,"l":80.6,"n":15487,"o":81.66,"t":"2025-06-17T04:00:00Z","v":1139838,"vw":82.048537},{"c":81.48,"h":82.94,"l":80.25,"n":14117,"o":81.65,"t":"2025-06-18T04:00:00Z","v":1077875,"vw":81.754433},{"c":80.24,"h":83.08,"l":79.15,"n":16354,"o":82.23,"t":"2025-06-20T04:00:00Z","v":1253228,"vw":80.729791},{"c":83.05,"h":83.2,"l":78.86,"n":19553,"o":80.23,"t":"2025-06-23T04:00:00Z","v":1583927,"vw":81.684396},{"c":87.29,"h":87.57,"l":85,"n":19166,"o":85.25,"t":"2025-06-24T04:00:00Z","v":1643267,"vw":86.513122},{"c":89.5,"h":89.89,"l":88.37,"n":14923,"o":88.55,"t":"2025-06-25T04:00:00Z","v":1220618,"vw":89.082625},{"c":91.41,"h":91.705,"l":89.59,"n":14164,"o":90.845,"t":"2025-06-26T04:00:00Z","v":977783,"vw":90.949953},{"c":90.93,"h":92.98,"l":89.62,"n":17373,"o":91.87,"t":"2025-06-27T04:00:00Z","v":1392400,"vw":91.645812},{"c":93.58,"h":94.2699,"l":91.9556,"n":15345,"o":93.17,"t":"2025-06-30T04:00:00Z","v":1153782,"vw":93.01931},{"c":91.12,"h":93.164,"l":89.11,"n":15413,"o":92.75,"t":"2025-07-01T04:00:00Z","v":1249205,"vw":91.304608},{"c":93.99,"h":94.02,"l":90,"n":12860,"o":90.2,"t":"2025-07-02T04:00:00Z","v":957417,"vw":92.475386},{"c":97.49,"h":98.31,"l":95.13,"n":14398,"o":95.13,"t":"2025-07-03T04:00:00Z","v":1175390,"vw":97.287112},{"c":95.11,"h":97,"l":93.79,"n":19623,"o":96.3,"t":"2025-07-07T04:00:00Z","v":1508842,"vw":95.486725},{"c":96.54,"h":97.15,"l":95.44,"n":13522,"o":96.2,"t":"2025-07-08T04:00:00Z","v":1026337,"vw":96.315157},{"c":98.26,"h":99.44,"l":96.16,"n":15387,"o":97.6,"t":"2025-07-09T04:00:00Z","v":1242323,"vw":97.861259},{"c":97.24,"h":99.34,"l":95.76,"n":12590,"o":99,"t":"2025-07-10T04:00:00Z","v":898718,"vw":97.33947},{"c":95.92,"h":97.68,"l":95.5,"n":12218,"o":95.8,"t":"2025-07-11T04:00:00Z","v":946814,"vw":96.519817},{"c":95.7,"h":96.38,"l":92.97,"n":11868,"o":95.23,"t":"2025-07-14T04:00:00Z","v":849577,"vw":95.024574},{"c":98.05,"h":99.69,"l":98.05,"n":16155,"o":98.99,"t":"2025-07-15T04:00:00Z","v":1247745,"vw":98.970643},{"c":99.01,"h":99.25,"l":94.67,"n":16926,"o":98.23,"t":"2025-07-16T04:00:00Z","v":1362343,"vw":97.17509},{"c":101.73,"h":102.23,"l":98.9002,"n":16919,"o":99.25,"t":"2025-07-17T04:00:00Z","v":1330533,"vw":101.150881},{"c":101.42,"h":102.98,"l":100.67,"n":12586,"o":102.47,"t":"2025-07-18T04:00:00Z","v":842669,"vw":101.548024},{"c":101.99,"h":103.935,"l":101.46,"n":15563,"o":101.69,"t":"2025-07-21T04:00:00Z","v":1160663,"vw":102.84572},{"c":98.79,"h":101.75,"l":96.831,"n":15102,"o":101.62,"t":"2025-07-22T04:00:00Z","v":1015722,"vw":98.874395},{"c":100.67,"h":101.07,"l":97.955,"n":13131,"o":99.8,"t":"2025-07-23T04:00:00Z","v":808974,"vw":99.650316},{"c":101.82,"h":102.48,"l":100.21,"n":18804,"o":101.56,"t":"2025-07-24T04:00:00Z","v":1031811,"vw":101.522482},{"c":102.6,"h":103.29,"l":101.16,"n":21052,"o":101.84,"t":"2025-07-25T04:00:00Z","v":1118587,"vw":102.599836},{"c":104.97,"h":105,"l":103.0212,"n":25467,"o":103.57,"t":"2025-07-28T04:00:00Z","v":1491121,"vw":104.224154},{"c":104.88,"h":108.71,"l":104.41,"n":25819,"o":106.92,"t":"2025-07-29T04:00:00Z","v":1612131,"vw":106.329456},{"c":105.55,"h":106.62,"l":103.11,"n":18130,"o":105.27,"t":"2025-07-30T04:00:00Z","v":1223927,"vw":105.228075},{"c":103.07,"h":109.492,"l":101.7201,"n":29074,"o":109.42,"t":"2025-07-31T04:00:00Z","v":1908854,"vw":105.301282},{"c":96.59,"h":100,"l":94.972,"n":29944,"o":100,"t":"2025-08-01T04:00:00Z","v":2114270,"vw":97.11502},{"c":102.2,"h":102.38,"l":99.22,"n":16437,"o":99.22,"t":"2025-08-04T04:00:00Z","v":1209511,"vw":101.371291},{"c":100.1,"h":103.7508,"l":99.09,"n":19316,"o":103.42,"t":"2025-08-05T04:00:00Z","v":1320716,"vw":101.136928},{"c":103.25,"h":103.509,"l":99.85,"n":16809,"o":100.065,"t":"2025-08-06T04:00:00Z","v":1117011,"vw":101.905586},{"c":103.37,"h":107.08,"l":100.82,"n":21885,"o":106.41,"t":"2025-08-07T04:00:00Z","v":1521018,"vw":104.222446},{"c":106.27,"h":106.7,"l":103.76,"n":17558,"o":104.48,"t":"2025-08-08T04:00:00Z","v":1284434,"vw":105.648133},{"c":104.31,"h":107.51,"l":103.46,"n":21240,"o":105.89,"t":"2025-08-11T04:00:00Z","v":1743760,"vw":105.702562},{"c":108.89,"h":109.04,"l":103.9799,"n":20451,"o":105.7,"t":"2025-08-12T04:00:00Z","v":1379630,"vw":107.187376},{"c":109.07,"h":111.1186,"l":107.88,"n":24151,"o":110.67,"t":"2025-08-13T04:00:00Z","v":1350264,"vw":109.389788},{"c":108.4,"h":109.44,"l":106.64,"n":18437,"o":107.37,"t":"2025-08-14T04:00:00Z","v":1067752,"vw":108.017869},{"c":105.8,"h":107.86,"l":104.4301,"n":25733,"o":107.86,"t":"2025-08-15T04:00:00Z","v":1524883,"vw":105.746359},{"c":106.34,"h":106.65,"l":105.04,"n":18318,"o":105.23,"t":"2025-08-18T04:00:00Z","v":964554,"vw":105.893062},{"c":100.79,"h":106.33,"l":100.21,"n":19519,"o":106.33,"t":"2025-08-19T04:00:00Z","v":1326174,"vw":102.703682},{"c":98.72,"h":100.05,"l":94.1,"n":30233,"o":100.05,"t":"2025-08-20T04:00:00Z","v":2374945,"vw":96.890263},{"c":97.61,"h":99.1436,"l":96.335,"n":18704,"o":97.96,"t":"2025-08-21T04:00:00Z","v":1526775,"vw":97.714679},{"c":101.54,"h":103.39,"l":96.47,"n":22497,"o":97.16,"t":"2025-08-22T04:00:00Z","v":1649114,"vw":101.38866},{"c":100.81,"h":102.63,"l":99.965,"n":9275,"o":101.31,"t":"2025-08-25T04:00:00Z","v":588361,"vw":101.345076},{"c":102.18,"h":102.51,"l":100.56,"n":10543,"o":101.03,"t":"2025-08-26T04:00:00Z","v":593346,"vw":101.815269},{"c":103.65,"h":104.07,"l":101,"n":9569,"o":102.11,"t":"2025-08-27T04:00:00Z","v":596463,"vw":103.026766},{"c":106.11,"h":106.8438,"l":102.57,"n":16319,"o":103.85,"t":"2025-08-28T04:00:00Z","v":1029714,"vw":105.31045},{"c":101.25,"h":104.8,"l":100.02,"n":20875,"o":104.8,"t":"2025-08-29T04:00:00Z","v":1350109,"vw":101.327886},{"c":98.17,"h":98.3522,"l":94.05,"n":25168,"o":95.3,"t":"2025-09-02T04:00:00Z","v":1681384,"vw":96.304318},{"c":99.75,"h":100.38,"l":97.62,"n":14307,"o":99.7,"t":"2025-09-03T04:00:00Z","v":1065209,"vw":98.991859},{"c":101.19,"h":101.36,"l":97.4,"n":12473,"o":98.89,"t":"2025-09-04T04:00:00Z","v":819379,"vw":99.529638},{"c":101.4,"h":104.15,"l":98.38,"n":18677,"o":104.03,"t":"2025-09-05T04:00:00Z","v":1298752,"vw":100.990128},{"c":103.64,"h":104.8,"l":102.92,"n":13139,"o":103.13,"t":"2025-09-08T04:00:00Z","v":959929,"vw":103.865894},{"c":104.28,"h":104.55,"l":102.08,"n":11172,"o":104.29,"t":"2025-09-09T04:00:00Z","v":792283,"vw":103.457502},{"c":109.83,"h":112.02,"l":108.41,"n":24029,"o":110.15,"t":"2025-09-10T04:00:00Z","v":1813435,"vw":110.40335},{"c":110.61,"h":112.38,"l":110.46,"n":16429,"o":111.79,"t":"2025-09-11T04:00:00Z","v":1053801,"vw":111.250711},{"c":110.64,"h":111.84,"l":109.9232,"n":13932,"o":111.39,"t":"2025-09-12T04:00:00Z","v":975131,"vw":110.913588},{"c":113.54,"h":113.64,"l":110.8,"n":15991,"o":111.18,"t":"2025-09-15T04:00:00Z","v":1007866,"vw":112.432083},{"c":112.35,"h":114.51,"l":111.95,"n":10133,"o":114.41,"t":"2025-09-16T04:00:00Z","v":698181,"vw":113.032908},{"c":111.46,"h":112.5,"l":107.74,"n":18549,"o":112,"t":"2025-09-17T04:00:00Z","v":1215777,"vw":110.601984},{"c":116.78,"h":117.9,"l":113.8252,"n":17793,"o":115.46,"t":"2025-09-18T04:00:00Z","v":1286247,"vw":116.303715},{"c":120.22,"h":120.65,"l":117.04,"n":17970,"o":117.93,"t":"2025-09-19T04:00:00Z","v":1269472,"vw":118.737897},{"c":125.66,"h":125.88,"l":119.66,"n":20196,"o":119.66,"t":"2025-09-22T04:00:00Z","v":1266183,"vw":123.453775},{"c":122.26,"h":125.65,"l":120.63,"n":17469,"o":125.01,"t":"2025-09-23T04:00:00Z","v":980898,"vw":123.137573},{"c":120.27,"h":123.27,"l":117.5719,"n":16533,"o":123.09,"t":"2025-09-24T04:00:00Z","v":980358,"vw":119.91436},{"c":119.39,"h":120.22,"l":114.49,"n":19194,"o":116.66,"t":"2025-09-25T04:00:00Z","v":1094486,"vw":117.644918},{"c":120.35,"h":120.63,"l":117.18,"n":11318,"o":119.69,"t":"2025-09-26T04:00:00Z","v":666104,"vw":119.690521},{"c":122.09,"h":124.3,"l":121.385,"n":11317,"o":122.35,"t":"2025-09-29T04:00:00Z","v":713278,"vw":122.958639},{"c":124.37,"h":124.5104,"l":121.48,"n":10955,"o":122.17,"t":"2025-09-30T04:00:00Z","v":661323,"vw":123.046423},{"c":127.85,"h":128.11,"l":122.21,"n":15978,"o":122.31,"t":"2025-10-01T04:00:00Z","v":1015335,"vw":125.915843},{"c":130,"h":131.46,"l":128.15,"n":13849,"o":131.03,"t":"2025-10-02T04:00:00Z","v":798981,"vw":130.060197},{"c":127.81,"h":132.1046,"l":126.46,"n":15765,"o":130.25,"t":"2025-10-03T04:00:00Z","v":925296,"vw":129.771092},{"c":131.65,"h":134.11,"l":131.49,"n":15126,"o":132.96,"t":"2025-10-06T04:00:00Z","v":1101099,"vw":132.894905},{"c":129.01,"h":134.22,"l":126.94,"n":17822,"o":133.6,"t":"2025-10-07T04:00:00Z","v":1058997,"vw":130.091465},{"c":135.52,"h":135.74,"l":129.71,"n":13902,"o":129.71,"t":"2025-10-08T04:00:00Z","v":839407,"vw":133.809576},{"c":135.1,"h":135.8356,"l":132.92,"n":12977,"o":135.68,"t":"2025-10-09T04:00:00Z","v":787633,"vw":134.47228},{"c":118.89,"h":136.52,"l":118.32,"n":45314,"o":135.59,"t":"2025-10-10T04:00:00Z","v":3069573,"vw":126.206389},{"c":127.08,"h":128.29,"l":124.46,"n":20023,"o":126.51,"t":"2025-10-13T04:00:00Z","v":1401290,"vw":126.537773},{"c":122.26,"h":125.9776,"l":117.77,"n":29205,"o":122,"t":"2025-10-14T04:00:00Z","v":1818383,"vw":122.179098},{"c":125.65,"h":128.7,"l":121.19,"n":19852,"o":127.36,"t":"2025-10-15T04:00:00Z","v":1415817,"vw":126.004494},{"c":126.05,"h":130.04,"l":123.35,"n":21705,"o":128.65,"t":"2025-10-16T04:00:00Z","v":1498011,"vw":126.71468},{"c":126.5,"h":127.5991,"l":121.24,"n":14773,"o":123.46,"t":"2025-10-17T04:00:00Z","v":1023039,"vw":124.960075},{"c":130.69,"h":132.3,"l":128.37,"n":14162,"o":128.66,"t":"2025-10-20T04:00:00Z","v":1008390,"vw":130.862195},{"c":131.02,"h":132.2251,"l":128.95,"n":10305,"o":130.64,"t":"2025-10-21T04:00:00Z","v":625599,"vw":130.966238},{"c":127,"h":131.37,"l":122.085,"n":21469,"o":130.61,"t":"2025-10-22T04:00:00Z","v":1558469,"vw":126.270969},{"c":131.54,"h":132.27,"l":125.37,"n":14897,"o":126,"t":"2025-10-23T04:00:00Z","v":1079909,"vw":130.480231},{"c":137.73,"h":139.05,"l":135.6301,"n":18369,"o":136.25,"t":"2025-10-24T04:00:00Z","v":1213225,"vw":137.653086},{"c":145.36,"h":145.66,"l":142.82,"n":17424,"o":143.55,"t":"2025-10-27T04:00:00Z","v":1086836,"vw":144.168792},{"c":149.61,"h":151.3,"l":145.88,"n":15851,"o":147.08,"t":"2025-10-28T04:00:00Z","v":1000465,"vw":148.614998},{"c":152.7,"h":155.5,"l":149.3659,"n":20970,"o":153.32,"t":"2025-10-29T04:00:00Z","v":1435719,"vw":152.971672},{"c":147.35,"h":152.3299,"l":146.93,"n":20326,"o":149.745,"t":"2025-10-30T04:00:00Z","v":1301159,"vw":149.344021},{"c":147.57,"h":151.87,"l":144.91,"n":19728,"o":151.87,"t":"2025-10-31T04:00:00Z","v":1567173,"vw":148.067643},{"c":149.24,"h":152.44,"l":146.83,"n":15544,"o":151.55,"t":"2025-11-03T05:00:00Z","v":901889,"vw":149.189503},{"c":137.56,"h":143.9,"l":136.64,"n":22137,"o":141.09,"t":"2025-11-04T05:00:00Z","v":1368446,"vw":140.017744},{"c":139.01,"h":142.2383,"l":135.9974,"n":16863,"o":136.12,"t":"2025-11-05T05:00:00Z","v":1081290,"vw":139.426891},{"c":130.9,"h":138.44,"l":128.38,"n":25440,"o":138.44,"t":"2025-11-06T05:00:00Z","v":1807387,"vw":132.19288},{"c":129.12,"h":129.12,"l":120.13,"n":46113,"o":127.02,"t":"2025-11-07T05:00:00Z","v":3813327,"vw":125.244047},{"c":139.01,"h":139.55,"l":133.76,"n":19689,"o":135.965,"t":"2025-11-10T05:00:00Z","v":1434433,"vw":137.244711},{"c":135.45,"h":136.7265,"l":132.49,"n":15147,"o":136,"t":"2025-11-11T05:00:00Z","v":906608,"vw":135.241151},{"c":136.6,"h":138.67,"l":134.01,"n":17416,"o":138.56,"t":"2025-11-12T05:00:00Z","v":1263394,"vw":135.976312},{"c":126.08,"h":134.715,"l":124.03,"n":24239,"o":133.92,"t":"2025-11-13T05:00:00Z","v":1626591,"vw":127.756014},{"c":128.36,"h":131.56,"l":117.7701,"n":26053,"o":119.1,"t":"2025-11-14T05:00:00Z","v":1673059,"vw":126.72695},{"c":122.08,"h":128.64,"l":119.1,"n":39252,"o":124.44,"t":"2025-11-17T05:00:00Z","v":3016537,"vw":122.876653},{"c":116.11,"h":120.8,"l":112.82,"n":48896,"o":118.83,"t":"2025-11-18T05:00:00Z","v":3360098,"vw":116.71257},{"c":118.51,"h":122.41,"l":115.19,"n":29126,"o":116.34,"t":"2025-11-19T05:00:00Z","v":1965279,"vw":118.509008},{"c":107.34,"h":127.9799,"l":106.58,"n":63945,"o":126.67,"t":"2025-11-20T05:00:00Z","v":5351167,"vw":113.92575},{"c":108.44,"h":112.76,"l":101.69,"n":37591,"o":107.78,"t":"2025-11-21T05:00:00Z","v":2706502,"vw":107.382569},{"c":116.42,"h":117.2678,"l":110.3,"n":20580,"o":110.54,"t":"2025-11-24T05:00:00Z","v":1410562,"vw":115.188369},{"c":117.09,"h":117.88,"l":108.05,"n":20208,"o":112.97,"t":"2025-11-25T05:00:00Z","v":1326531,"vw":113.508322},{"c":121.19,"h":122.56,"l":118.26,"n":15691,"o":120.72,"t":"2025-11-26T05:00:00Z","v":1110777,"vw":121.182999},{"c":124.1,"h":124.1,"l":120.755,"n":8551,"o":121.67,"t":"2025-11-28T05:00:00Z","v":497863,"vw":122.630843},{"c":124.34,"h":125.31,"l":119.2401,"n":13281,"o":120.59,"t":"2025-12-01T05:00:00Z","v":833658,"vw":122.978754},{"c":128.09,"h":130.29,"l":125.43,"n":15598,"o":126.41,"t":"2025-12-02T05:00:00Z","v":1015933,"vw":128.384001},{"c":128.92,"h":129.2,"l":124.42,"n":11637,"o":126.035,"t":"2025-12-03T05:00:00Z","v":692711,"vw":127.358873},{"c":130.21,"h":131.03,"l":127.5518,"n":12377,"o":129.51,"t":"2025-12-04T05:00:00Z","v":654195,"vw":129.587894},{"c":133,"h":134.9,"l":130.9,"n":10946,"o":131.82,"t":"2025-12-05T05:00:00Z","v":717121,"vw":132.902846},{"c":135.81,"h":137.8,"l":133.91,"n":11499,"o":135.03,"t":"2025-12-08T05:00:00Z","v":683354,"vw":135.59178},{"c":136.84,"h":137.45,"l":133.945,"n":7542,"o":134.78,"t":"2025-12-09T05:00:00Z","v":436326,"vw":136.282242},{"c":130.84,"h":132.02,"l":125.44,"n":21635,"o":127.93,"t":"2025-12-10T05:00:00Z","v":1609061,"vw":128.99818},{"c":128.68,"h":129.11,"l":121.1962,"n":19976,"o":126.36,"t":"2025-12-11T05:00:00Z","v":1382007,"vw":125.623163},{"c":117.28,"h":126.28,"l":116.37,"n":27259,"o":126.05,"t":"2025-12-12T05:00:00Z","v":2049594,"vw":119.581505},{"c":114.11,"h":119.84,"l":113.22,"n":14633,"o":119.5,"t":"2025-12-15T05:00:00Z","v":825032,"vw":115.592399},{"c":114.58,"h":115.57,"l":111.544,"n":15315,"o":112.98,"t":"2025-12-16T05:00:00Z","v":1099683,"vw":113.691941},{"c":106.96,"h":115.1271,"l":106.84,"n":21362,"o":115.12,"t":"2025-12-17T05:00:00Z","v":1563026,"vw":109.941283},{"c":111.82,"h":113.87,"l":110.17,"n":14385,"o":112.66,"t":"2025-12-18T05:00:00Z","v":984154,"vw":112.296924},{"c":118.94,"h":119,"l":114.25,"n":13146,"o":114.39,"t":"2025-12-19T05:00:00Z","v":867788,"vw":117.679815},{"c":120.93,"h":122.6699,"l":119.61,"n":10576,"o":122.61,"t":"2025-12-22T05:00:00Z","v":721983,"vw":120.82647},{"c":122.74,"h":122.85,"l":118.9,"n":10355,"o":119.67,"t":"2025-12-23T05:00:00Z","v":640799,"vw":121.514838},{"c":123.71,"h":124.06,"l":122.12,"n":5462,"o":122.12,"t":"2025-12-24T05:00:00Z","v":285345,"vw":123.43359},{"c":124,"h":125.24,"l":123.41,"n":8656,"o":124.36,"t":"2025-12-26T05:00:00Z","v":477439,"vw":124.433962},{"c":122.38,"h":123.62,"l":120.33,"n":9501,"o":121,"t":"2025-12-29T05:00:00Z","v":506583,"vw":121.878755},{"c":121.18,"h":123.3315,"l":121.08,"n":6995,"o":122.28,"t":"2025-12-30T05:00:00Z","v":405320,"vw":121.911668},{"c":117.49,"h":122.06,"l":117.39,"n":9498,"o":121.81,"t":"2025-12-31T05:00:00Z","v":714466,"vw":119.683802},{"c":118.16,"h":123.63,"l":116.02,"n":15337,"o":121.51,"t":"2026-01-02T05:00:00Z","v":1046773,"vw":119.024966},{"c":119,"h":123.23,"l":118.0416,"n":13192,"o":122.57,"t":"2026-01-05T05:00:00Z","v":826210,"vw":120.45265},{"c":123.94,"h":124.2187,"l":119,"n":13008,"o":120.6,"t":"2026-01-06T05:00:00Z","v":873948,"vw":122.931613},{"c":123.54,"h":125.71,"l":122.41,"n":9095,"o":123.33,"t":"2026-01-07T05:00:00Z","v":530178,"vw":124.269327},{"c":117.82,"h":122.02,"l":115.93,"n":14125,"o":122.02,"t":"2026-01-08T05:00:00Z","v":779988,"vw":117.765082},{"c":122.41,"h":123.37,"l":117.22,"n":23735,"o":118.38,"t":"2026-01-09T05:00:00Z","v":1746314,"vw":121.504958},{"c":123.97,"h":125.15,"l":119.91,"n":9552,"o":119.91,"t":"2026-01-12T05:00:00Z","v":605549,"vw":123.40231},{"c":123.2,"h":125.8,"l":121.51,"n":9933,"o":123.8,"t":"2026-01-13T05:00:00Z","v":586970,"vw":123.356914},{"c":118.52,"h":121.6498,"l":115.1,"n":18509,"o":120.65,"t":"2026-01-14T05:00:00Z","v":1199799,"vw":117.508782},{"c":120.36,"h":125.61,"l":120.04,"n":19138,"o":124.32,"t":"2026-01-15T05:00:00Z","v":1247657,"vw":123.290957},{"c":120.7,"h":123.91,"l":119.2,"n":28003,"o":123.33,"t":"2026-01-16T05:00:00Z","v":1615771,"vw":121.336635},{"c":111.21,"h":116.825,"l":110.72,"n":24242,"o":114.33,"t":"2026-01-20T05:00:00Z","v":1556967,"vw":113.577258},{"c":115.87,"h":118.72,"l":111.52,"n":18018,"o":113.46,"t":"2026-01-21T05:00:00Z","v":1364663,"vw":115.135153},{"c":118.41,"h":120.38,"l":116.73,"n":11343,"o":120.3,"t":"2026-01-22T05:00:00Z","v":732535,"vw":118.441671},{"c":118.85,"h":120.62,"l":115.6,"n":10854,"o":117.31,"t":"2026-01-23T05:00:00Z","v":753050,"vw":118.554724},{"c":121.23,"h":122.75,"l":118.44,"n":10864,"o":119.31,"t":"2026-01-26T05:00:00Z","v":739979,"vw":121.485245},{"c":126.12,"h":127.5,"l":123.6129,"n":15107,"o":124.66,"t":"2026-01-27T05:00:00Z","v":972899,"vw":125.991084},{"c":129,"h":130.8,"l":127.51,"n":20570,"o":129,"t":"2026-01-28T05:00:00Z","v":1160076,"vw":129.050936},{"c":122.72,"h":125.55,"l":113.67,"n":44837,"o":125.51,"t":"2026-01-29T05:00:00Z","v":2880777,"vw":118.869083},{"c":115.43,"h":122.43,"l":113.205,"n":37387,"o":120.505,"t":"2026-01-30T05:00:00Z","v":2033417,"vw":117.050404},{"c":118.53,"h":120.7,"l":114.295,"n":13765,"o":114.49,"t":"2026-02-02T05:00:00Z","v":865583,"vw":118.794423},{"c":110.9,"h":120.6592,"l":106.11,"n":26136,"o":120.3,"t":"2026-02-03T05:00:00Z","v":1728028,"vw":110.43131},{"c":101.62,"h":108.3268,"l":96.8,"n":39153,"o":108.23,"t":"2026-02-04T05:00:00Z","v":3390113,"vw":101.386655},{"c":96.11,"h":102.27,"l":94.805,"n":32094,"o":99.51,"t":"2026-02-05T05:00:00Z","v":2496190,"vw":97.420272},{"c":107.49,"h":108.2385,"l":99.83,"n":21892,"o":100.94,"t":"2026-02-06T05:00:00Z","v":1609998,"vw":105.248117},{"c":112.59,"h":114.11,"l":104.7,"n":15086,"o":106.16,"t":"2026-02-09T05:00:00Z","v":1455943,"vw":111.045103},{"c":110.76,"h":114.365,"l":110.345,"n":12620,"o":113.82,"t":"2026-02-10T05:00:00Z","v":819471,"vw":112.373607},{"c":111.62,"h":115.7546,"l":107.84,"n":14536,"o":115,"t":"2026-02-11T05:00:00Z","v":1089469,"vw":111.859475},{"c":102.79,"h":113.435,"l":102.0924,"n":20900,"o":112.34,"t":"2026-02-12T05:00:00Z","v":1627430,"vw":105.973072},{"c":103.57,"h":106.44,"l":99.88,"n":19010,"o":103.54,"t":"2026-02-13T05:00:00Z","v":1394682,"vw":103.888493},{"c":103.19,"h":105.43,"l":97.8,"n":18626,"o":101.26,"t":"2026-02-17T05:00:00Z","v":1154322,"vw":101.685874},{"c":106.35,"h":109.08,"l":102.76,"n":20490,"o":104.35,"t":"2026-02-18T05:00:00Z","v":1367878,"vw":106.626695},{"c":104.77,"h":105.87,"l":102.74,"n":13514,"o":104.38,"t":"2026-02-19T05:00:00Z","v":924455,"vw":104.159302},{"c":106.29,"h":108.126,"l":102,"n":20568,"o":102.44,"t":"2026-02-20T05:00:00Z","v":1315799,"vw":105.880645},{"c":100.92,"h":105.6518,"l":99.41,"n":18513,"o":104.51,"t":"2026-02-23T05:00:00Z","v":1227318,"vw":101.465819},{"c":104.69,"h":106,"l":100.22,"n":10983,"o":102.32,"t":"2026-02-24T05:00:00Z","v":685284,"vw":104.478488},{"c":110.62,"h":111.4097,"l":106.675,"n":15396,"o":106.75,"t":"2026-02-25T05:00:00Z","v":916868,"vw":109.91208},{"c":106.03,"h":110.68,"l":102,"n":18622,"o":110.505,"t":"2026-02-26T05:00:00Z","v":1213689,"vw":105.178482},{"c":100.86,"h":103.071,"l":99.05,"n":18847,"o":99.81,"t":"2026-02-27T05:00:00Z","v":1205881,"vw":100.859242},{"c":102.56,"h":103.47,"l":96.2,"n":19815,"o":97.14,"t":"2026-03-02T05:00:00Z","v":1453616,"vw":101.205901},{"c":98.14,"h":99.86,"l":92.4657,"n":34476,"o":95.2,"t":"2026-03-03T05:00:00Z","v":2388382,"vw":96.349756},{"c":103.04,"h":104.7,"l":99.14,"n":16168,"o":100,"t":"2026-03-04T05:00:00Z","v":946969,"vw":102.373832},{"c":103.6,"h":106.1282,"l":99.13,"n":21551,"o":101.4,"t":"2026-03-05T05:00:00Z","v":1515077,"vw":102.079161},{"c":97.26,"h":102.9,"l":96.13,"n":25635,"o":98.46,"t":"2026-03-06T05:00:00Z","v":1464021,"vw":99.549991},{"c":102.45,"h":103.39,"l":93.29,"n":29054,"o":94.265,"t":"2026-03-09T04:00:00Z","v":1985684,"vw":97.706949},{"c":102.33,"h":105.945,"l":100.9,"n":18879,"o":102.45,"t":"2026-03-10T04:00:00Z","v":1243402,"vw":103.653712},{"c":103.88,"h":106.38,"l":101.92,"n":13637,"o":104.08,"t":"2026-03-11T04:00:00Z","v":725841,"vw":103.855922},{"c":98.08,"h":102.2395,"l":97.66,"n":24453,"o":101.36,"t":"2026-03-12T04:00:00Z","v":1523414,"vw":99.202905},{"c":95.78,"h":101.9699,"l":95.14,"n":22487,"o":99.25,"t":"2026-03-13T04:00:00Z","v":1407035,"vw":97.20249},{"c":99.96,"h":102.58,"l":99.345,"n":22782,"o":99.84,"t":"2026-03-16T04:00:00Z","v":1467110,"vw":100.553621},{"c":101.48,"h":103,"l":100.17,"n":14048,"o":101.35,"t":"2026-03-17T04:00:00Z","v":828199,"vw":101.701364},{"c":98.14,"h":102.61,"l":98,"n":20499,"o":100.86,"t":"2026-03-18T04:00:00Z","v":1150696,"vw":100.315234},{"c":99.06,"h":100.57,"l":92.65,"n":30107,"o":94,"t":"2026-03-19T04:00:00Z","v":1884735,"vw":97.423125},{"c":92.32,"h":98.07,"l":90.14,"n":44845,"o":98.07,"t":"2026-03-20T04:00:00Z","v":3190142,"vw":93.11816},{"c":96,"h":100.5,"l":94.42,"n":51300,"o":97.09,"t":"2026-03-23T04:00:00Z","v":3818549,"vw":97.085813},{"c":94,"h":95.69,"l":91.45,"n":33801,"o":93.98,"t":"2026-03-24T04:00:00Z","v":2265623,"vw":93.830499},{"c":95.34,"h":97.87,"l":94.39,"n":24577,"o":96.31,"t":"2026-03-25T04:00:00Z","v":1526720,"vw":95.841881},{"c":86.42,"h":92.69,"l":86.2282,"n":34415,"o":91.735,"t":"2026-03-26T04:00:00Z","v":2006220,"vw":89.249608},{"c":81.42,"h":85.4658,"l":80.63,"n":52733,"o":84.59,"t":"2026-03-27T04:00:00Z","v":3474805,"vw":82.120355},{"c":76.7,"h":84.3,"l":75.16,"n":29665,"o":83.59,"t":"2026-03-30T04:00:00Z","v":2199581,"vw":78.383216},{"c":86.55,"h":87.03,"l":79.21,"n":37040,"o":79.63,"t":"2026-03-31T04:00:00Z","v":3184636,"vw":84.385569},{"c":90.34,"h":92.5334,"l":88.1915,"n":20139,"o":88.7,"t":"2026-04-01T04:00:00Z","v":1735637,"vw":90.715584},{"c":92.39,"h":92.47,"l":83.1,"n":16164,"o":84.38,"t":"2026-04-02T04:00:00Z","v":1312276,"vw":89.363952},{"c":93.8,"h":94.94,"l":91.81,"n":11847,"o":93.41,"t":"2026-04-06T04:00:00Z","v":951379,"vw":93.51436},{"c":95.13,"h":95.35,"l":88.5,"n":19965,"o":92.5,"t":"2026-04-07T04:00:00Z","v":1448200,"vw":92.014156},{"c":104.08,"h":107.9,"l":102.15,"n":21340,"o":106.96,"t":"2026-04-08T04:00:00Z","v":1519515,"vw":104.819799},{"c":104.8,"h":105.2097,"l":101.2,"n":13878,"o":104.23,"t":"2026-04-09T04:00:00Z","v":891157,"vw":103.306759},{"c":105.95,"h":108.105,"l":104.5226,"n":14363,"o":105.99,"t":"2026-04-10T04:00:00Z","v":1035416,"vw":106.311118},{"c":112.67,"h":112.81,"l":104.94,"n":19363,"o":105.07,"t":"2026-04-13T04:00:00Z","v":1371103,"vw":109.000541},{"c":117.94,"h":118,"l":113.79,"n":19274,"o":115.63,"t":"2026-04-14T04:00:00Z","v":1385045,"vw":115.886807},{"c":123.6,"h":123.82,"l":118.01,"n":20436,"o":118.78,"t":"2026-04-15T04:00:00Z","v":1511161,"vw":120.884221},{"c":127.94,"h":128.3,"l":122.2308,"n":19678,"o":125.3,"t":"2026-04-16T04:00:00Z","v":1345747,"vw":126.262896},{"c":133.52,"h":134.8199,"l":131.575,"n":27562,"o":133.055,"t":"2026-04-17T04:00:00Z","v":1917211,"vw":133.403784},{"c":134.18,"h":134.62,"l":130.2,"n":14738,"o":133.47,"t":"2026-04-20T04:00:00Z","v":1042327,"vw":132.996924},{"c":134.46,"h":138.0799,"l":133,"n":18548,"o":135.42,"t":"2026-04-21T04:00:00Z","v":1291687,"vw":135.508056},{"c":143.38,"h":143.5,"l":136.7001,"n":17815,"o":138.49,"t":"2026-04-22T04:00:00Z","v":1176485,"vw":140.764871},{"c":137.16,"h":142.45,"l":132.095,"n":27546,"o":139.68,"t":"2026-04-23T04:00:00Z","v":1923098,"vw":137.92497},{"c":148.75,"h":149.05,"l":141.72,"n":24488,"o":144.13,"t":"2026-04-24T04:00:00Z","v":1577859,"vw":146.742643},{"c":149.42,"h":149.65,"l":144.5625,"n":17435,"o":148.09,"t":"2026-04-27T04:00:00Z","v":1137209,"vw":147.178898},{"c":142.03,"h":144.0082,"l":137.2,"n":19432,"o":140.27,"t":"2026-04-28T04:00:00Z","v":1378490,"vw":140.7712},{"c":145.1,"h":145.255,"l":141.61,"n":16206,"o":144.43,"t":"2026-04-29T04:00:00Z","v":1102715,"vw":143.432678},{"c":146.26,"h":147,"l":139.155,"n":21351,"o":146.68,"t":"2026-04-30T04:00:00Z","v":1348759,"vw":143.702054},{"c":152.66,"h":153.82,"l":148.0087,"n":18874,"o":148.77,"t":"2026-05-01T04:00:00Z","v":1312307,"vw":152.117913},{"c":153.15,"h":156.5,"l":149.86,"n":14903,"o":154.81,"t":"2026-05-04T04:00:00Z","v":1042454,"vw":153.753727},{"c":163.13,"h":164.37,"l":157.58,"n":19015,"o":158.12,"t":"2026-05-05T04:00:00Z","v":1153310,"vw":161.781864},{"c":176.03,"h":176.47,"l":166.83,"n":16811,"o":169.45,"t":"2026-05-06T04:00:00Z","v":1112459,"vw":171.613381},{"c":174.84,"h":182.1299,"l":172.1,"n":18175,"o":177.28,"t":"2026-05-07T04:00:00Z","v":1308191,"vw":176.670695},{"c":193.09,"h":193.24,"l":180.05,"n":19972,"o":180.91,"t":"2026-05-08T04:00:00Z","v":1361919,"vw":189.054979},{"c":200.7,"h":202.11,"l":194.52,"n":18360,"o":194.78,"t":"2026-05-11T04:00:00Z","v":1163446,"vw":198.833855},{"c":191.68,"h":197.66,"l":178.14,"n":29598,"o":195,"t":"2026-05-12T04:00:00Z","v":1993274,"vw":187.476027},{"c":197.15,"h":199.9,"l":188.51,"n":17704,"o":198.26,"t":"2026-05-13T04:00:00Z","v":1106846,"vw":195.518913},{"c":205.76,"h":208.28,"l":197,"n":15768,"o":198.71,"t":"2026-05-14T04:00:00Z","v":1168875,"vw":204.35021},{"c":195.05,"h":203,"l":189.0001,"n":20933,"o":194.51,"t":"2026-05-15T04:00:00Z","v":1202244,"vw":196.068878},{"c":188.1,"h":199.7,"l":180.1,"n":23570,"o":199.37,"t":"2026-05-18T04:00:00Z","v":1373016,"vw":187.503403},{"c":184.44,"h":190.6971,"l":176.9,"n":17755,"o":182.51,"t":"2026-05-19T04:00:00Z","v":1059375,"vw":184.019293},{"c":196.9,"h":197.19,"l":186.88,"n":15932,"o":189.07,"t":"2026-05-20T04:00:00Z","v":925456,"vw":193.360239},{"c":201.62,"h":203.04,"l":192.74,"n":16960,"o":192.74,"t":"2026-05-21T04:00:00Z","v":965635,"vw":198.461195},{"c":207.85,"h":212.18,"l":204.82,"n":18084,"o":206.49,"t":"2026-05-22T04:00:00Z","v":991352,"vw":208.964617},{"c":224.06,"h":226.9899,"l":215.21,"n":20629,"o":217.33,"t":"2026-05-26T04:00:00Z","v":1166170,"vw":221.880629},{"c":221.07,"h":228.18,"l":214.57,"n":20098,"o":228.1,"t":"2026-05-27T04:00:00Z","v":1019550,"vw":220.212132},{"c":230.25,"h":232.67,"l":218.97,"n":16245,"o":222.35,"t":"2026-05-28T04:00:00Z","v":950992,"vw":228.369744},{"c":245.39,"h":247.57,"l":238.72,"n":23671,"o":239.16,"t":"2026-05-29T04:00:00Z","v":1404815,"vw":243.796504},{"c":263.67,"h":266.3,"l":248.38,"n":30725,"o":249.94,"t":"2026-06-01T04:00:00Z","v":1995541,"vw":259.110506},{"c":273.28,"h":273.59,"l":263.45,"n":21516,"o":266.02,"t":"2026-06-02T04:00:00Z","v":1378504,"vw":268.582913},{"c":265.1,"h":275.4,"l":258.08,"n":23766,"o":273.56,"t":"2026-06-03T04:00:00Z","v":1196926,"vw":265.260817},{"c":253.01,"h":258.9699,"l":238.73,"n":25010,"o":245.93,"t":"2026-06-04T04:00:00Z","v":1196119,"vw":248.859062},{"c":202.59,"h":236.9401,"l":200.2597,"n":51514,"o":236.55,"t":"2026-06-05T04:00:00Z","v":2415982,"vw":216.423745},{"c":215.36,"h":223.54,"l":211.6401,"n":22012,"o":218.45,"t":"2026-06-08T04:00:00Z","v":1257423,"vw":217.585756},{"c":202.84,"h":225.12,"l":175.6202,"n":49116,"o":221.405,"t":"2026-06-09T04:00:00Z","v":3323118,"vw":196.170395},{"c":188.6,"h":208.21,"l":187.51,"n":30997,"o":194.65,"t":"2026-06-10T04:00:00Z","v":1561306,"vw":194.582059},{"c":210.15,"h":211.25,"l":188.5,"n":29017,"o":192.55,"t":"2026-06-11T04:00:00Z","v":1574026,"vw":200.888008},{"c":215.49,"h":218.83,"l":204.34,"n":20812,"o":209.96,"t":"2026-06-12T04:00:00Z","v":1131415,"vw":213.943799},{"c":239.21,"h":240.62,"l":232.6,"n":21417,"o":235,"t":"2026-06-15T04:00:00Z","v":1093435,"vw":237.582248},{"c":219.88,"h":241.2,"l":219.615,"n":20878,"o":238.17,"t":"2026-06-16T04:00:00Z","v":963786,"vw":229.245764},{"c":216.97,"h":231.86,"l":215.3843,"n":19889,"o":228.56,"t":"2026-06-17T04:00:00Z","v":1038862,"vw":224.820217},{"c":236.49,"h":238.5367,"l":229.6453,"n":17929,"o":233.37,"t":"2026-06-18T04:00:00Z","v":845643,"vw":234.979116},{"c":239.87,"h":248.07,"l":235.4765,"n":17818,"o":242.395,"t":"2026-06-22T04:00:00Z","v":806127,"vw":240.624981},{"c":210.24,"h":221.42,"l":208,"n":27231,"o":211.27,"t":"2026-06-23T04:00:00Z","v":1235129,"vw":213.790049},{"c":206.15,"h":214.9799,"l":198.4,"n":22711,"o":210.2,"t":"2026-06-24T04:00:00Z","v":988147,"vw":206.569747},{"c":210.65,"h":223.9399,"l":196.82,"n":22108,"o":223.8,"t":"2026-06-25T04:00:00Z","v":1103317,"vw":208.611741},{"c":198.99,"h":205.92,"l":194.4,"n":17581,"o":198.96,"t":"2026-06-26T04:00:00Z","v":782091,"vw":200.97576},{"c":213.81,"h":214,"l":191.0136,"n":19298,"o":205.71,"t":"2026-06-29T04:00:00Z","v":1066658,"vw":204.115965},{"c":230.76,"h":232.2999,"l":214.42,"n":17034,"o":214.5,"t":"2026-06-30T04:00:00Z","v":711666,"vw":225.935587},{"c":213.09,"h":221.5,"l":212.04,"n":17682,"o":217.78,"t":"2026-07-01T04:00:00Z","v":838554,"vw":216.516169},{"c":195.27,"h":218.79,"l":189,"n":26185,"o":212.38,"t":"2026-07-02T04:00:00Z","v":1325802,"vw":198.692475},{"c":204.9,"h":212.1399,"l":200.06,"n":14281,"o":201.78,"t":"2026-07-06T04:00:00Z","v":711800,"vw":207.014989},{"c":190.26,"h":195.33,"l":181.01,"n":22022,"o":192.07,"t":"2026-07-07T04:00:00Z","v":999450,"vw":188.342353},{"c":197.3,"h":198,"l":184.09,"n":17472,"o":185.26,"t":"2026-07-08T04:00:00Z","v":797791,"vw":190.542321},{"c":209.97,"h":213.5477,"l":204.65,"n":14476,"o":207.96,"t":"2026-07-09T04:00:00Z","v":836367,"vw":211.053689},{"c":211.7,"h":213.01,"l":202.18,"n":9987,"o":205.38,"t":"2026-07-10T04:00:00Z","v":411993,"vw":208.676995},{"c":196.5,"h":205.0293,"l":193.59,"n":16568,"o":202.63,"t":"2026-07-13T04:00:00Z","v":729131,"vw":198.010215},{"c":203.31,"h":206.135,"l":196.28,"n":12547,"o":203.49,"t":"2026-07-14T04:00:00Z","v":619344,"vw":202.894502},{"c":197.13,"h":208.98,"l":185.5801,"n":18855,"o":208.58,"t":"2026-07-15T04:00:00Z","v":1035331,"vw":193.75007},{"c":183.36,"h":189.83,"l":180.05,"n":18702,"o":188.47,"t":"2026-07-16T04:00:00Z","v":936804,"vw":183.997189},{"c":177.65,"h":184.47,"l":164.26,"n":21383,"o":169.07,"t":"2026-07-17T04:00:00Z","v":1125891,"vw":174.539524},{"c":177.86,"h":186.6034,"l":177.065,"n":11252,"o":182.08,"t":"2026-07-20T04:00:00Z","v":557412,"vw":181.670097},{"c":192.79,"h":193.6072,"l":185.31,"n":12003,"o":189.05,"t":"2026-07-21T04:00:00Z","v":499119,"vw":190.788505},{"c":191.29,"h":194.78,"l":185.15,"n":7435,"o":185.15,"t":"2026-07-22T04:00:00Z","v":383577,"vw":191.589796},{"c":185.5,"h":191.48,"l":181.5,"n":10271,"o":186.44,"t":"2026-07-23T04:00:00Z","v":427622,"vw":185.859693},{"c":177.06,"h":187.14,"l":174.7901,"n":11587,"o":183.13,"t":"2026-07-24T04:00:00Z","v":617890,"vw":179.782525},{"c":172.59,"h":183.95,"l":164.74,"n":16195,"o":183.2,"t":"2026-07-27T04:00:00Z","v":966317,"vw":171.242558},{"c":163.03,"h":166.105,"l":152.51,"n":23862,"o":163.11,"t":"2026-07-28T04:00:00Z","v":1315121,"vw":159.553377},{"c":150.12,"h":166.85,"l":149.79,"n":26869,"o":162.48,"t":"2026-07-29T04:00:00Z","v":1447389,"vw":156.138723},{"c":174.45,"h":175.5773,"l":165.16,"n":21749,"o":166.55,"t":"2026-07-30T04:00:00Z","v":1228420,"vw":172.758278},{"c":173.55,"h":183.2399,"l":165.59,"n":14928,"o":179.71,"t":"2026-07-31T04:00:00Z","v":795010,"vw":172.819771},{"c":181.24,"h":183.8799,"l":166.41,"n":12675,"o":169.24,"t":"2026-08-03T04:00:00Z","v":648654,"vw":178.050393},{"c":208.39,"h":210.56,"l":192.88,"n":22325,"o":194.325,"t":"2026-08-04T04:00:00Z","v":1173417,"vw":204.631825},{"c":204.99,"h":213.82,"l":204.34,"n":14858,"o":209.65,"t":"2026-08-05T04:00:00Z","v":642488,"vw":209.143898},{"c":203.42,"h":208.105,"l":192.02,"n":11725,"o":196.09,"t":"2026-08-06T04:00:00Z","v":505502,"vw":202.913788},{"c":211.64,"h":213.8331,"l":204.1524,"n":11128,"o":211.45,"t":"2026-08-07T04:00:00Z","v":498146,"vw":209.716313},{"c":205.98,"h":214.3,"l":205.7,"n":12059,"o":211.04,"t":"2026-08-10T04:00:00Z","v":434039,"vw":209.648713},{"c":204.95,"h":210.23,"l":201.7,"n":8983,"o":210.05,"t":"2026-08-11T04:00:00Z","v":337968,"vw":205.467675},{"c":214.05,"h":216.49,"l":212.2405,"n":13010,"o":215.82,"t":"2026-08-12T04:00:00Z","v":615787,"vw":214.517412},{"c":220.58,"h":223.8237,"l":214.05,"n":13119,"o":214.98,"t":"2026-08-13T04:00:00Z","v":522736,"vw":220.851364},{"c":217.67,"h":222,"l":215.01,"n":8697,"o":221.65,"t":"2026-08-14T04:00:00Z","v":292763,"vw":217.720548},{"c":218.9,"h":223.515,"l":217.92,"n":11209,"o":220.39,"t":"2026-08-17T04:00:00Z","v":422370,"vw":220.445377},{"c":202.1,"h":208.9988,"l":198.08,"n":18316,"o":204.98,"t":"2026-08-18T04:00:00Z","v":777422,"vw":202.832644},{"c":195.39,"h":206.535,"l":191.935,"n":14237,"o":204.92,"t":"2026-08-19T04:00:00Z","v":546924,"vw":196.862691},{"c":194.13,"h":199.04,"l":192.73,"n":10136,"o":195.11,"t":"2026-08-20T04:00:00Z","v":484123,"vw":195.153066},{"c":194.81,"h":198.21,"l":190.0701,"n":9740,"o":198.075,"t":"2026-08-21T04:00:00Z","v":409292,"vw":194.238896},{"c":184.21,"h":190.1,"l":180.565,"n":13617,"o":189.32,"t":"2026-08-24T04:00:00Z","v":764237,"vw":184.301337},{"c":189.43,"h":193.19,"l":186,"n":9175,"o":190.1,"t":"2026-08-25T04:00:00Z","v":413815,"vw":189.0106},{"c":192.7,"h":194.18,"l":186.26,"n":9255,"o":186.26,"t":"2026-08-26T04:00:00Z","v":316118,"vw":191.459299},{"c":210.66,"h":211.17,"l":201.625,"n":15751,"o":203.76,"t":"2026-08-27T04:00:00Z","v":807068,"vw":207.150377},{"c":200.82,"h":210.83,"l":200.365,"n":13279,"o":208.58,"t":"2026-08-28T04:00:00Z","v":588817,"vw":204.451522},{"c":203.43,"h":203.8549,"l":199.54,"n":7742,"o":200.845,"t":"2026-08-31T04:00:00Z","v":273734,"vw":201.907129},{"c":194.05,"h":198.0024,"l":191,"n":10856,"o":194.2,"t":"2026-09-01T04:00:00Z","v":437315,"vw":194.07202},{"c":193.83,"h":194.35,"l":189.79,"n":6814,"o":193.5,"t":"2026-09-02T04:00:00Z","v":327410,"vw":192.929535},{"c":201.29,"h":202.27,"l":190.5,"n":9837,"o":193.6,"t":"2026-09-03T04:00:00Z","v":400714,"vw":198.109393},{"c":205.32,"h":208.3,"l":202.5,"n":9881,"o":204.95,"t":"2026-09-04T04:00:00Z","v":454472,"vw":205.156012},{"c":206.89,"h":211.1,"l":204.7209,"n":10736,"o":209.98,"t":"2026-09-08T04:00:00Z","v":513426,"vw":207.938693},{"c":207.2,"h":210.42,"l":204.9989,"n":8175,"o":206.16,"t":"2026-09-09T04:00:00Z","v":350518,"vw":207.687765},{"c":198.28,"h":202.69,"l":196.26,"n":9161,"o":198.775,"t":"2026-09-10T04:00:00Z","v":451361,"vw":199.403772},{"c":206.01,"h":209.15,"l":203.6177,"n":8767,"o":205.12,"t":"2026-09-11T04:00:00Z","v":352210,"vw":206.827485},{"c":194,"h":199.045,"l":187.63,"n":16319,"o":190.635,"t":"2026-09-14T04:00:00Z","v":838092,"vw":194.139137},{"c":193.08,"h":197.11,"l":192.19,"n":6386,"o":195.73,"t":"2026-09-15T04:00:00Z","v":274582,"vw":194.148697},{"c":193.84,"h":200.27,"l":188.7666,"n":10003,"o":196.48,"t":"2026-09-16T04:00:00Z","v":612226,"vw":196.390077},{"c":206.87,"h":208,"l":202.3301,"n":9248,"o":204.18,"t":"2026-09-17T04:00:00Z","v":419252,"vw":206.029096},{"c":211.4,"h":212.08,"l":204.6301,"n":8614,"o":209.18,"t":"2026-09-18T04:00:00Z","v":460523,"vw":208.01172},{"c":229.83,"h":230.5,"l":216.8701,"n":17506,"o":219.005,"t":"2026-09-21T04:00:00Z","v":662706,"vw":225.158246},{"c":234.79,"h":235.6372,"l":228.61,"n":11085,"o":228.66,"t":"2026-09-22T04:00:00Z","v":467163,"vw":232.161163},{"c":231,"h":236.01,"l":225.98,"n":9468,"o":235.705,"t":"2026-09-23T04:00:00Z","v":424981,"vw":229.81708},{"c":229.23,"h":230.54,"l":221.58,"n":8375,"o":223.42,"t":"2026-09-24T04:00:00Z","v":336362,"vw":226.25264},{"c":234.5,"h":236.75,"l":230.21,"n":10565,"o":231.99,"t":"2026-09-25T04:00:00Z","v":411151,"vw":234.330403},{"c":228.22,"h":233.43,"l":221.31,"n":10362,"o":230.28,"t":"2026-09-28T04:00:00Z","v":452616,"vw":227.714944},{"c":227.76,"h":233.26,"l":226.02,"n":8306,"o":233.2,"t":"2026-09-29T04:00:00Z","v":404984,"vw":228.62036},{"c":232.8,"h":236.5,"l":231.2,"n":9530,"o":231.2,"t":"2026-09-30T04:00:00Z","v":394451,"vw":234.346816},{"c":239.33,"h":242.14,"l":231.81,"n":12272,"o":236.16,"t":"2026-10-01T04:00:00Z","v":468021,"vw":236.953999},{"c":246.31,"h":252.2,"l":245,"n":13612,"o":250,"t":"2026-10-02T04:00:00Z","v":572280,"vw":248.281625},{"c":250.5,"h":251.885,"l":246.9967,"n":9554,"o":248.5,"t":"2026-10-05T04:00:00Z","v":297055,"vw":249.805368},{"c":254.4,"h":259.13,"l":254.12,"n":12155,"o":256.13,"t":"2026-10-06T04:00:00Z","v":420670,"vw":256.419445},{"c":252.47,"h":252.805,"l":245.8,"n":10247,"o":248,"t":"2026-10-07T04:00:00Z","v":363656,"vw":249.785784},{"c":238.72,"h":251.6,"l":233.55,"n":16516,"o":246.32,"t":"2026-10-08T04:00:00Z","v":703511,"vw":241.644642},{"c":242.35,"h":244.1,"l":237,"n":10047,"o":243.9,"t":"2026-10-09T04:00:00Z","v":349125,"vw":240.876098},{"c":233.13,"h":239.83,"l":231.1288,"n":12028,"o":239.83,"t":"2026-10-12T04:00:00Z","v":426845,"vw":233.472219},{"c":232.72,"h":232.88,"l":224.6,"n":9929,"o":225.03,"t":"2026-10-13T04:00:00Z","v":361403,"vw":229.854403},{"c":211.68,"h":226.79,"l":209.53,"n":19652,"o":224.49,"t":"2026-10-14T04:00:00Z","v":826919,"vw":217.050505},{"c":207.81,"h":208.7,"l":193.3001,"n":18218,"o":198.19,"t":"2026-10-15T04:00:00Z","v":1027014,"vw":201.24266},{"c":188.71,"h":205.17,"l":186.68,"n":23766,"o":205.04,"t":"2026-10-16T04:00:00Z","v":1203564,"vw":192.589986},{"c":195.97,"h":202.59,"l":195.325,"n":14935,"o":199.83,"t":"2026-10-19T04:00:00Z","v":755084,"vw":198.248419},{"c":194.53,"h":199.62,"l":186.16,"n":12085,"o":191.27,"t":"2026-10-20T04:00:00Z","v":619463,"vw":193.792672},{"c":204.27,"h":205.86,"l":197.5635,"n":11903,"o":200.94,"t":"2026-10-21T04:00:00Z","v":526740,"vw":203.034189},{"c":183.81,"h":194.22,"l":181.25,"n":20790,"o":192.1,"t":"2026-10-22T04:00:00Z","v":1026266,"vw":185.879786}],"volatilityBars":[{"c":229,"h":229.64,"l":228,"n":123,"o":229,"t":"2026-09-22T08:00:00Z","v":3537,"vw":228.601781},{"c":226.9,"h":226.9,"l":226.9,"n":3,"o":226.9,"t":"2026-09-22T08:30:00Z","v":530,"vw":226.9},{"c":229,"h":229,"l":229,"n":3,"o":229,"t":"2026-09-22T09:45:00Z","v":271,"vw":229},{"c":230.51,"h":230.51,"l":230.5,"n":6,"o":230.5,"t":"2026-09-22T10:00:00Z","v":308,"vw":230.505},{"c":230.1,"h":230.1,"l":230.1,"n":1,"o":230.1,"t":"2026-09-22T10:45:00Z","v":100,"vw":230.1},{"c":228.92,"h":228.92,"l":228.92,"n":15,"o":228.92,"t":"2026-09-22T11:00:00Z","v":323,"vw":228.92},{"c":228.95,"h":228.95,"l":228.95,"n":5,"o":228.95,"t":"2026-09-22T11:15:00Z","v":324,"vw":228.95},{"c":229,"h":229,"l":229,"n":2,"o":229,"t":"2026-09-22T11:45:00Z","v":130,"vw":229},{"c":228.322,"h":228.322,"l":228.322,"n":2,"o":228.322,"t":"2026-09-22T12:15:00Z","v":510,"vw":228.322},{"c":229.45,"h":229.45,"l":229.45,"n":2,"o":229.45,"t":"2026-09-22T12:30:00Z","v":132,"vw":229.45},{"c":228.8,"h":228.8,"l":228.8,"n":3,"o":228.8,"t":"2026-09-22T12:45:00Z","v":215,"vw":228.8},{"c":228,"h":228.7,"l":228,"n":36,"o":228.45,"t":"2026-09-22T13:15:00Z","v":1818,"vw":228.431215},{"c":230.85,"h":232,"l":228.61,"n":1033,"o":228.66,"t":"2026-09-22T13:30:00Z","v":47355,"vw":230.278363},{"c":231.89,"h":231.89,"l":229.897,"n":642,"o":230.55,"t":"2026-09-22T13:45:00Z","v":20773,"vw":230.96335},{"c":231.39,"h":232.3,"l":230.43,"n":753,"o":232,"t":"2026-09-22T14:00:00Z","v":81057,"vw":231.465682},{"c":231.4901,"h":232,"l":230.89,"n":313,"o":231.6,"t":"2026-09-22T14:15:00Z","v":11887,"vw":231.210155},{"c":229.93,"h":232.4995,"l":229.7445,"n":590,"o":231.63,"t":"2026-09-22T14:30:00Z","v":28172,"vw":230.848458},{"c":230.4,"h":231,"l":229.7,"n":231,"o":230.24,"t":"2026-09-22T14:45:00Z","v":9247,"vw":230.21608},{"c":231.075,"h":231.11,"l":230.37,"n":288,"o":230.56,"t":"2026-09-22T15:00:00Z","v":12558,"vw":230.802584},{"c":230.695,"h":231.1659,"l":230.47,"n":128,"o":231.11,"t":"2026-09-22T15:15:00Z","v":5096,"vw":230.785248},{"c":230.35,"h":231.15,"l":230.2996,"n":100,"o":230.88,"t":"2026-09-22T15:30:00Z","v":4307,"vw":230.843621},{"c":230.5792,"h":231.0325,"l":230.2,"n":128,"o":230.7,"t":"2026-09-22T15:45:00Z","v":5594,"vw":230.55035},{"c":231.34,"h":231.48,"l":230.59,"n":278,"o":230.74,"t":"2026-09-22T16:00:00Z","v":12342,"vw":231.17728},{"c":230.415,"h":231.4103,"l":230.415,"n":115,"o":230.97,"t":"2026-09-22T16:15:00Z","v":6155,"vw":230.935563},{"c":231.8,"h":231.8,"l":230.72,"n":107,"o":230.72,"t":"2026-09-22T16:30:00Z","v":5200,"vw":231.387515},{"c":232.28,"h":232.55,"l":231.71,"n":251,"o":231.74,"t":"2026-09-22T16:45:00Z","v":22817,"vw":232.18226},{"c":232.4499,"h":232.55,"l":232.05,"n":143,"o":232.14,"t":"2026-09-22T17:00:00Z","v":6727,"vw":232.397906},{"c":232.51,"h":232.51,"l":231.84,"n":105,"o":231.84,"t":"2026-09-22T17:15:00Z","v":4290,"vw":232.063721},{"c":232.4401,"h":232.5,"l":231.96,"n":76,"o":232.36,"t":"2026-09-22T17:30:00Z","v":4369,"vw":232.237103},{"c":232.8573,"h":233.6,"l":232.41,"n":602,"o":232.56,"t":"2026-09-22T17:45:00Z","v":26482,"vw":232.899051},{"c":233.38,"h":233.4,"l":232.36,"n":133,"o":232.93,"t":"2026-09-22T18:00:00Z","v":10961,"vw":232.943076},{"c":234.11,"h":234.26,"l":233.47,"n":246,"o":233.6,"t":"2026-09-22T18:15:00Z","v":5865,"vw":233.95274},{"c":233.85,"h":234.125,"l":233.54,"n":69,"o":234.125,"t":"2026-09-22T18:30:00Z","v":2467,"vw":233.719978},{"c":233.515,"h":233.79,"l":233.37,"n":94,"o":233.75,"t":"2026-09-22T18:45:00Z","v":8235,"vw":233.702979},{"c":234.15,"h":234.44,"l":233.5344,"n":87,"o":233.5344,"t":"2026-09-22T19:00:00Z","v":2835,"vw":233.888373},{"c":234.441,"h":234.5999,"l":233.9,"n":144,"o":234.27,"t":"2026-09-22T19:15:00Z","v":19190,"vw":234.404262},{"c":234.59,"h":234.99,"l":234.4103,"n":249,"o":234.59,"t":"2026-09-22T19:30:00Z","v":8799,"vw":234.651319},{"c":234.56,"h":235.6372,"l":234.46,"n":2081,"o":234.855,"t":"2026-09-22T19:45:00Z","v":55340,"vw":235.017188},{"c":234.49,"h":234.79,"l":234,"n":17,"o":234.79,"t":"2026-09-22T20:00:00Z","v":10277,"vw":234.765178},{"c":234.11,"h":234.11,"l":234.11,"n":11,"o":234.11,"t":"2026-09-22T20:15:00Z","v":333,"vw":234.11},{"c":233.91,"h":233.92,"l":233.91,"n":38,"o":233.92,"t":"2026-09-22T20:45:00Z","v":1276,"vw":233.911102},{"c":233.8,"h":233.8,"l":233.8,"n":1,"o":233.8,"t":"2026-09-22T21:15:00Z","v":300,"vw":233.8},{"c":233.9,"h":233.9,"l":233.89,"n":6,"o":233.9,"t":"2026-09-22T21:30:00Z","v":504,"vw":233.898008},{"c":234.4,"h":234.4,"l":234.06,"n":19,"o":234.06,"t":"2026-09-22T22:00:00Z","v":514,"vw":234.161932},{"c":234.98,"h":234.98,"l":234.5,"n":12,"o":234.5,"t":"2026-09-22T22:15:00Z","v":426,"vw":234.86},{"c":235.7094,"h":235.7094,"l":235.7094,"n":1,"o":235.7094,"t":"2026-09-22T22:30:00Z","v":200,"vw":235.7094},{"c":235.382,"h":235.382,"l":235.382,"n":1,"o":235.382,"t":"2026-09-22T23:15:00Z","v":100,"vw":235.382},{"c":235.35,"h":235.35,"l":235,"n":24,"o":235,"t":"2026-09-23T08:00:00Z","v":1012,"vw":235.082314},{"c":232.72,"h":232.72,"l":232.72,"n":6,"o":232.72,"t":"2026-09-23T11:15:00Z","v":610,"vw":232.72},{"c":231.4885,"h":231.96,"l":231.2,"n":7,"o":231.2,"t":"2026-09-23T11:30:00Z","v":531,"vw":231.697979},{"c":232.6,"h":232.6,"l":232.6,"n":3,"o":232.6,"t":"2026-09-23T12:15:00Z","v":150,"vw":232.6},{"c":234,"h":234,"l":234,"n":6,"o":234,"t":"2026-09-23T12:30:00Z","v":2593,"vw":234},{"c":233.69,"h":233.69,"l":233.69,"n":2,"o":233.69,"t":"2026-09-23T12:45:00Z","v":363,"vw":233.69},{"c":233.82,"h":233.82,"l":233.82,"n":14,"o":233.82,"t":"2026-09-23T13:00:00Z","v":471,"vw":233.82},{"c":235,"h":235,"l":235,"n":26,"o":235,"t":"2026-09-23T13:15:00Z","v":1220,"vw":235},{"c":233.125,"h":236.01,"l":232.34,"n":665,"o":235.705,"t":"2026-09-23T13:30:00Z","v":26117,"vw":233.691256},{"c":231.755,"h":232.815,"l":230.73,"n":815,"o":232.815,"t":"2026-09-23T13:45:00Z","v":32101,"vw":231.412972},{"c":228.47,"h":232.1252,"l":227.83,"n":625,"o":231.71,"t":"2026-09-23T14:00:00Z","v":23271,"vw":229.874495},{"c":227.035,"h":228.8999,"l":225.98,"n":611,"o":228.275,"t":"2026-09-23T14:15:00Z","v":37949,"vw":226.841635},{"c":228.26,"h":228.47,"l":226.6365,"n":516,"o":227.19,"t":"2026-09-23T14:30:00Z","v":27546,"vw":227.534687},{"c":231.3901,"h":232,"l":228.4881,"n":945,"o":228.5,"t":"2026-09-23T14:45:00Z","v":54869,"vw":230.222736},{"c":230.96,"h":231.8,"l":230.915,"n":140,"o":231.39,"t":"2026-09-23T15:00:00Z","v":9273,"vw":231.27239},{"c":230.43,"h":231.47,"l":229.95,"n":171,"o":231.23,"t":"2026-09-23T15:15:00Z","v":18224,"vw":230.798624},{"c":230.575,"h":230.575,"l":230,"n":78,"o":230.43,"t":"2026-09-23T15:30:00Z","v":9767,"vw":230.334179},{"c":229.86,"h":230.57,"l":229.1105,"n":200,"o":230.57,"t":"2026-09-23T15:45:00Z","v":22455,"vw":229.476596},{"c":229.695,"h":229.82,"l":229.4943,"n":102,"o":229.6,"t":"2026-09-23T16:00:00Z","v":4666,"vw":229.614156},{"c":229.43,"h":229.86,"l":229.18,"n":97,"o":229.8,"t":"2026-09-23T16:15:00Z","v":6664,"vw":229.423047},{"c":228.3,"h":229.96,"l":228.3,"n":129,"o":229.7,"t":"2026-09-23T16:30:00Z","v":5579,"vw":229.16726},{"c":228.58,"h":228.67,"l":227.79,"n":168,"o":228.57,"t":"2026-09-23T16:45:00Z","v":12879,"vw":228.147885},{"c":227.8401,"h":229.15,"l":227.62,"n":214,"o":229.14,"t":"2026-09-23T17:00:00Z","v":12381,"vw":228.290047},{"c":228.5873,"h":229.33,"l":228.13,"n":89,"o":228.13,"t":"2026-09-23T17:15:00Z","v":4728,"vw":228.766915},{"c":230.5,"h":230.5,"l":228.5,"n":168,"o":228.5,"t":"2026-09-23T17:30:00Z","v":8091,"vw":229.424061},{"c":231,"h":231,"l":230.075,"n":119,"o":230.31,"t":"2026-09-23T17:45:00Z","v":5509,"vw":230.449555},{"c":230.0996,"h":230.9375,"l":229.73,"n":82,"o":230.9375,"t":"2026-09-23T18:00:00Z","v":3833,"vw":230.216167},{"c":230.73,"h":230.84,"l":230.11,"n":51,"o":230.11,"t":"2026-09-23T18:15:00Z","v":3695,"vw":230.649197},{"c":230.455,"h":230.72,"l":230.26,"n":41,"o":230.72,"t":"2026-09-23T18:30:00Z","v":3335,"vw":230.498539},{"c":231.01,"h":231.01,"l":230.31,"n":66,"o":230.445,"t":"2026-09-23T18:45:00Z","v":3541,"vw":230.688968},{"c":230.36,"h":231.15,"l":230.0708,"n":93,"o":230.6,"t":"2026-09-23T19:00:00Z","v":5628,"vw":230.393054},{"c":230.2,"h":230.34,"l":230,"n":45,"o":230,"t":"2026-09-23T19:15:00Z","v":2343,"vw":230.150685},{"c":230.17,"h":231.2699,"l":230.17,"n":103,"o":230.38,"t":"2026-09-23T19:30:00Z","v":4814,"vw":230.650229},{"c":231.37,"h":231.42,"l":229.35,"n":1742,"o":230.59,"t":"2026-09-23T19:45:00Z","v":49441,"vw":230.239296},{"c":231.89,"h":231.97,"l":231,"n":84,"o":231,"t":"2026-09-23T20:00:00Z","v":4690,"vw":231.291485},{"c":232.0799,"h":232.0799,"l":232.0799,"n":1,"o":232.0799,"t":"2026-09-23T20:30:00Z","v":135,"vw":232.0799},{"c":231,"h":231,"l":231,"n":1,"o":231,"t":"2026-09-23T21:00:00Z","v":100,"vw":231},{"c":230.7,"h":230.7,"l":230.7,"n":2,"o":230.7,"t":"2026-09-23T21:30:00Z","v":201,"vw":230.7},{"c":231.2,"h":231.2,"l":231.2,"n":2,"o":231.2,"t":"2026-09-23T22:15:00Z","v":171,"vw":231.2},{"c":231.5,"h":231.5,"l":231.5,"n":2,"o":231.5,"t":"2026-09-23T22:30:00Z","v":103,"vw":231.5},{"c":231.49,"h":231.49,"l":231.49,"n":1,"o":231.49,"t":"2026-09-23T23:15:00Z","v":170,"vw":231.49},{"c":230.2878,"h":230.89,"l":230.2878,"n":2,"o":230.89,"t":"2026-09-23T23:30:00Z","v":200,"vw":230.5889},{"c":230.79,"h":230.79,"l":230.79,"n":1,"o":230.79,"t":"2026-09-23T23:45:00Z","v":135,"vw":230.79},{"c":224.5,"h":228,"l":224.5,"n":54,"o":226,"t":"2026-09-24T08:00:00Z","v":2084,"vw":225.508582},{"c":222,"h":222,"l":222,"n":10,"o":222,"t":"2026-09-24T08:30:00Z","v":237,"vw":222},{"c":221.97,"h":221.97,"l":221.08,"n":28,"o":221.85,"t":"2026-09-24T09:30:00Z","v":2108,"vw":221.844748},{"c":221.0836,"h":221.0939,"l":221.0593,"n":6,"o":221.0593,"t":"2026-09-24T09:45:00Z","v":889,"vw":221.072196},{"c":222,"h":222,"l":222,"n":1,"o":222,"t":"2026-09-24T10:00:00Z","v":250,"vw":222},{"c":223.41,"h":223.75,"l":223.41,"n":20,"o":223.75,"t":"2026-09-24T10:45:00Z","v":1000,"vw":223.58},{"c":224.3,"h":224.3,"l":223.66,"n":23,"o":223.89,"t":"2026-09-24T11:00:00Z","v":1525,"vw":224.036078},{"c":222.4997,"h":222.8,"l":222.4997,"n":23,"o":222.7805,"t":"2026-09-24T11:30:00Z","v":702,"vw":222.689182},{"c":223.19,"h":223.5,"l":223.19,"n":10,"o":223.5,"t":"2026-09-24T11:45:00Z","v":1191,"vw":223.468687},{"c":222.06,"h":223,"l":222.06,"n":4,"o":223,"t":"2026-09-24T12:00:00Z","v":1228,"vw":222.150858},{"c":223,"h":223,"l":223,"n":12,"o":223,"t":"2026-09-24T12:15:00Z","v":2159,"vw":223},{"c":221.4839,"h":222.06,"l":221.276,"n":43,"o":222.06,"t":"2026-09-24T12:30:00Z","v":1915,"vw":221.463908},{"c":222.7,"h":222.7,"l":222.7,"n":5,"o":222.7,"t":"2026-09-24T12:45:00Z","v":170,"vw":222.7},{"c":223.8,"h":223.8,"l":223.05,"n":13,"o":223.05,"t":"2026-09-24T13:15:00Z","v":645,"vw":223.614092},{"c":223.95,"h":224.55,"l":221.58,"n":817,"o":223.42,"t":"2026-09-24T13:30:00Z","v":47843,"vw":223.253496},{"c":223.68,"h":225.2851,"l":222.78,"n":556,"o":224.285,"t":"2026-09-24T13:45:00Z","v":12249,"vw":224.120961},{"c":223.9184,"h":225,"l":223.5502,"n":275,"o":224.2,"t":"2026-09-24T14:00:00Z","v":9083,"vw":224.228665},{"c":225.2,"h":225.2,"l":223.55,"n":254,"o":223.995,"t":"2026-09-24T14:15:00Z","v":13928,"vw":224.118398},{"c":224,"h":225.335,"l":224,"n":191,"o":225.22,"t":"2026-09-24T14:30:00Z","v":7545,"vw":224.844527},{"c":223.045,"h":224.815,"l":222.74,"n":283,"o":224.255,"t":"2026-09-24T14:45:00Z","v":11505,"vw":223.392209},{"c":222.29,"h":224,"l":222.29,"n":211,"o":223.275,"t":"2026-09-24T15:00:00Z","v":6535,"vw":223.114696},{"c":222.81,"h":223.5816,"l":222.4025,"n":143,"o":222.4025,"t":"2026-09-24T15:15:00Z","v":7951,"vw":222.964317},{"c":223,"h":223.4,"l":222.75,"n":72,"o":222.91,"t":"2026-09-24T15:30:00Z","v":7397,"vw":223.113697},{"c":224.169,"h":224.536,"l":223.05,"n":97,"o":223.77,"t":"2026-09-24T15:45:00Z","v":6050,"vw":223.810955},{"c":224.36,"h":224.36,"l":223.24,"n":78,"o":223.37,"t":"2026-09-24T16:00:00Z","v":2537,"vw":223.650327},{"c":227.42,"h":228.5099,"l":224.52,"n":533,"o":224.52,"t":"2026-09-24T16:15:00Z","v":36741,"vw":226.924926},{"c":229.5,"h":230.3,"l":227.18,"n":227,"o":227.3,"t":"2026-09-24T16:30:00Z","v":9584,"vw":228.646698},{"c":229.96,"h":230.3,"l":228.62,"n":191,"o":228.82,"t":"2026-09-24T16:45:00Z","v":20240,"vw":229.837944},{"c":229.215,"h":230.54,"l":229.205,"n":163,"o":229.4716,"t":"2026-09-24T17:00:00Z","v":8943,"vw":229.922626},{"c":227.86,"h":229.55,"l":227.86,"n":141,"o":229.09,"t":"2026-09-24T17:15:00Z","v":9241,"vw":228.98279},{"c":226.98,"h":228.9,"l":226.98,"n":83,"o":228.9,"t":"2026-09-24T17:30:00Z","v":2982,"vw":228.320037},{"c":226.9007,"h":227.435,"l":226.7,"n":83,"o":226.7,"t":"2026-09-24T17:45:00Z","v":4698,"vw":226.970307},{"c":226.77,"h":226.86,"l":224.86,"n":163,"o":226.86,"t":"2026-09-24T18:00:00Z","v":11426,"vw":225.313467},{"c":228.36,"h":228.36,"l":226.705,"n":111,"o":226.705,"t":"2026-09-24T18:15:00Z","v":4468,"vw":227.549008},{"c":228.04,"h":228.67,"l":227.4,"n":83,"o":228.1,"t":"2026-09-24T18:30:00Z","v":7007,"vw":227.980416},{"c":230,"h":230,"l":228.35,"n":116,"o":228.35,"t":"2026-09-24T18:45:00Z","v":6908,"vw":229.585536},{"c":228.36,"h":229.81,"l":228.36,"n":163,"o":229.68,"t":"2026-09-24T19:00:00Z","v":6869,"vw":229.240102},{"c":228.675,"h":229.508,"l":228.675,"n":155,"o":228.7,"t":"2026-09-24T19:15:00Z","v":9591,"vw":229.20966},{"c":228.63,"h":229.1745,"l":228.63,"n":95,"o":228.81,"t":"2026-09-24T19:30:00Z","v":1735,"vw":228.879347},{"c":229.1,"h":229.86,"l":228.47,"n":1406,"o":228.7083,"t":"2026-09-24T19:45:00Z","v":27937,"vw":229.207747},{"c":229.23,"h":229.23,"l":229.23,"n":10,"o":229.23,"t":"2026-09-24T20:00:00Z","v":2765,"vw":229.23},{"c":227,"h":227.08,"l":227,"n":16,"o":227.0195,"t":"2026-09-24T20:15:00Z","v":870,"vw":227.037903},{"c":228.2486,"h":228.72,"l":228.2486,"n":18,"o":228.72,"t":"2026-09-24T21:15:00Z","v":374,"vw":228.4843},{"c":226.94,"h":227.72,"l":226.94,"n":42,"o":227.17,"t":"2026-09-24T21:30:00Z","v":867,"vw":227.218},{"c":228.72,"h":228.78,"l":228.72,"n":10,"o":228.72,"t":"2026-09-24T22:00:00Z","v":698,"vw":228.757901},{"c":228.7,"h":228.7,"l":228.7,"n":1,"o":228.7,"t":"2026-09-24T22:45:00Z","v":200,"vw":228.7},{"c":228,"h":228.8,"l":228,"n":9,"o":228.8,"t":"2026-09-24T23:15:00Z","v":502,"vw":228.4},{"c":231.2461,"h":233.01,"l":231.05,"n":142,"o":232.1,"t":"2026-09-25T08:00:00Z","v":3369,"vw":232.449645},{"c":233.5,"h":233.5,"l":233.44,"n":9,"o":233.44,"t":"2026-09-25T08:15:00Z","v":521,"vw":233.4725},{"c":233.98,"h":233.98,"l":233.98,"n":1,"o":233.98,"t":"2026-09-25T08:30:00Z","v":100,"vw":233.98},{"c":234,"h":234,"l":234,"n":9,"o":234,"t":"2026-09-25T08:45:00Z","v":418,"vw":234},{"c":235,"h":235,"l":235,"n":12,"o":235,"t":"2026-09-25T09:00:00Z","v":621,"vw":235},{"c":234.4,"h":234.4,"l":234.4,"n":1,"o":234.4,"t":"2026-09-25T09:15:00Z","v":100,"vw":234.4},{"c":234,"h":234,"l":234,"n":21,"o":234,"t":"2026-09-25T10:30:00Z","v":502,"vw":234},{"c":234.5,"h":234.5,"l":233.99,"n":52,"o":234.42,"t":"2026-09-25T11:00:00Z","v":2122,"vw":234.180603},{"c":235.206,"h":235.206,"l":235,"n":18,"o":235,"t":"2026-09-25T11:15:00Z","v":1245,"vw":235.019526},{"c":235.3924,"h":235.5,"l":235.3924,"n":18,"o":235.5,"t":"2026-09-25T11:30:00Z","v":1863,"vw":235.493697},{"c":235.35,"h":235.35,"l":235,"n":7,"o":235,"t":"2026-09-25T11:45:00Z","v":327,"vw":235.109375},{"c":234.4,"h":234.4,"l":234.4,"n":4,"o":234.4,"t":"2026-09-25T12:00:00Z","v":160,"vw":234.4},{"c":233.28,"h":233.55,"l":233.28,"n":5,"o":233.55,"t":"2026-09-25T12:30:00Z","v":1001,"vw":233.49433},{"c":234,"h":234,"l":233.98,"n":11,"o":233.98,"t":"2026-09-25T13:00:00Z","v":750,"vw":233.994688},{"c":234.05,"h":234.05,"l":234.05,"n":3,"o":234.05,"t":"2026-09-25T13:15:00Z","v":1005,"vw":234.05},{"c":235.35,"h":235.95,"l":230.2967,"n":863,"o":231.99,"t":"2026-09-25T13:30:00Z","v":41492,"vw":233.624206},{"c":235.6329,"h":236.75,"l":234.81,"n":743,"o":236,"t":"2026-09-25T13:45:00Z","v":20159,"vw":235.777635},{"c":231.72,"h":236.08,"l":231.72,"n":650,"o":236.08,"t":"2026-09-25T14:00:00Z","v":32804,"vw":233.1814},{"c":232.06,"h":233,"l":230.21,"n":410,"o":231.55,"t":"2026-09-25T14:15:00Z","v":16493,"vw":231.488497},{"c":232.19,"h":233.54,"l":231.64,"n":239,"o":231.64,"t":"2026-09-25T14:30:00Z","v":23098,"vw":232.674671},{"c":234.32,"h":234.375,"l":232.83,"n":200,"o":232.91,"t":"2026-09-25T14:45:00Z","v":7211,"vw":233.725968},{"c":233.97,"h":235.5,"l":233.95,"n":412,"o":234.46,"t":"2026-09-25T15:00:00Z","v":21585,"vw":234.843812},{"c":233.85,"h":234.63,"l":233.835,"n":147,"o":234.03,"t":"2026-09-25T15:15:00Z","v":6705,"vw":234.42529},{"c":231.875,"h":234.81,"l":231.875,"n":359,"o":234.35,"t":"2026-09-25T15:30:00Z","v":16464,"vw":233.880957},{"c":234.45,"h":234.5841,"l":231.58,"n":230,"o":231.87,"t":"2026-09-25T15:45:00Z","v":11437,"vw":232.713713},{"c":235.7399,"h":236.57,"l":234.6,"n":461,"o":234.6,"t":"2026-09-25T16:00:00Z","v":21092,"vw":236.026955},{"c":236.25,"h":236.5951,"l":234.08,"n":379,"o":236.2495,"t":"2026-09-25T16:15:00Z","v":17897,"vw":234.952384},{"c":235.9,"h":236.515,"l":235,"n":441,"o":236.1267,"t":"2026-09-25T16:30:00Z","v":21165,"vw":235.844958},{"c":235.185,"h":235.86,"l":234.765,"n":142,"o":235.82,"t":"2026-09-25T16:45:00Z","v":6173,"vw":235.410712},{"c":236.19,"h":236.2599,"l":235.0701,"n":148,"o":235.0701,"t":"2026-09-25T17:00:00Z","v":8165,"vw":235.796038},{"c":235.9649,"h":236.54,"l":235.9649,"n":108,"o":236.37,"t":"2026-09-25T17:15:00Z","v":5611,"vw":236.259229},{"c":235.995,"h":235.995,"l":235.34,"n":85,"o":235.755,"t":"2026-09-25T17:30:00Z","v":4245,"vw":235.749076},{"c":235.98,"h":236.155,"l":235.6701,"n":188,"o":235.78,"t":"2026-09-25T17:45:00Z","v":3435,"vw":235.972069},{"c":236.19,"h":236.22,"l":235.725,"n":65,"o":235.93,"t":"2026-09-25T18:00:00Z","v":2636,"vw":235.94127},{"c":235.365,"h":236.358,"l":235.22,"n":331,"o":236.28,"t":"2026-09-25T18:15:00Z","v":12268,"vw":235.742239},{"c":235.41,"h":235.905,"l":234.9,"n":157,"o":235.6251,"t":"2026-09-25T18:30:00Z","v":11450,"vw":235.491199},{"c":234.37,"h":235.28,"l":234.37,"n":117,"o":235.28,"t":"2026-09-25T18:45:00Z","v":4469,"vw":234.715372},{"c":235,"h":235,"l":234.3625,"n":127,"o":234.685,"t":"2026-09-25T19:00:00Z","v":4841,"vw":234.722274},{"c":233.99,"h":234.895,"l":233.99,"n":119,"o":234.89,"t":"2026-09-25T19:15:00Z","v":5869,"vw":234.343787},{"c":234.31,"h":234.31,"l":233.1,"n":246,"o":233.88,"t":"2026-09-25T19:30:00Z","v":11938,"vw":233.78867},{"c":234.42,"h":235.43,"l":234.15,"n":1327,"o":234.6947,"t":"2026-09-25T19:45:00Z","v":32582,"vw":234.92525},{"c":234.9,"h":234.9,"l":234.5,"n":11,"o":234.5,"t":"2026-09-25T20:00:00Z","v":4377,"vw":234.509158},{"c":234.99,"h":234.99,"l":234.99,"n":6,"o":234.99,"t":"2026-09-25T20:30:00Z","v":201,"vw":234.99},{"c":234.5,"h":234.76,"l":234.5,"n":46,"o":234.76,"t":"2026-09-25T21:00:00Z","v":1503,"vw":234.588035},{"c":236.99,"h":236.99,"l":235.14,"n":44,"o":235.14,"t":"2026-09-25T21:15:00Z","v":2341,"vw":235.493085},{"c":235.11,"h":235.11,"l":235.11,"n":2,"o":235.11,"t":"2026-09-25T21:45:00Z","v":128,"vw":235.11},{"c":235.5,"h":235.5,"l":235.5,"n":2,"o":235.5,"t":"2026-09-25T22:45:00Z","v":106,"vw":235.5},{"c":235.43,"h":235.43,"l":235.2,"n":20,"o":235.2,"t":"2026-09-25T23:15:00Z","v":1700,"vw":235.366},{"c":235.35,"h":235.35,"l":235.35,"n":2,"o":235.35,"t":"2026-09-25T23:45:00Z","v":373,"vw":235.35},{"c":227.09,"h":228.94,"l":227.09,"n":45,"o":228.94,"t":"2026-09-28T08:00:00Z","v":651,"vw":227.685611},{"c":226.3,"h":226.3,"l":226.3,"n":4,"o":226.3,"t":"2026-09-28T08:30:00Z","v":139,"vw":226.3},{"c":225,"h":225,"l":225,"n":2,"o":225,"t":"2026-09-28T09:15:00Z","v":101,"vw":225},{"c":227.8,"h":227.8,"l":226.02,"n":46,"o":226.2,"t":"2026-09-28T11:00:00Z","v":1177,"vw":227.006748},{"c":228.5352,"h":228.7,"l":228.5352,"n":8,"o":228.7,"t":"2026-09-28T11:15:00Z","v":760,"vw":228.61408},{"c":229.3,"h":231.2,"l":228.65,"n":41,"o":228.79,"t":"2026-09-28T12:00:00Z","v":8678,"vw":230.69451},{"c":230,"h":230.4446,"l":230,"n":7,"o":230.4446,"t":"2026-09-28T12:15:00Z","v":671,"vw":230.0741},{"c":229.64,"h":230.7774,"l":229.3,"n":21,"o":230.2,"t":"2026-09-28T12:30:00Z","v":3647,"vw":229.965483},{"c":230.48,"h":230.48,"l":230.48,"n":2,"o":230.48,"t":"2026-09-28T13:00:00Z","v":410,"vw":230.48},{"c":229.12,"h":233.43,"l":228.86,"n":763,"o":230.28,"t":"2026-09-28T13:30:00Z","v":40445,"vw":230.536999},{"c":230.3,"h":230.83,"l":228.66,"n":567,"o":229,"t":"2026-09-28T13:45:00Z","v":15958,"vw":229.615957},{"c":226.81,"h":230.49,"l":226.49,"n":517,"o":230.49,"t":"2026-09-28T14:00:00Z","v":18320,"vw":228.14726},{"c":227.12,"h":228.78,"l":227,"n":254,"o":227.08,"t":"2026-09-28T14:15:00Z","v":7500,"vw":227.908458},{"c":223.72,"h":227.5,"l":223.72,"n":717,"o":227.28,"t":"2026-09-28T14:30:00Z","v":32907,"vw":225.136102},{"c":223.01,"h":223.83,"l":221.31,"n":874,"o":223.83,"t":"2026-09-28T14:45:00Z","v":55817,"vw":222.317034},{"c":225.1735,"h":225.5,"l":223.0088,"n":287,"o":223.0088,"t":"2026-09-28T15:00:00Z","v":12278,"vw":224.174601},{"c":225.78,"h":225.91,"l":224.24,"n":248,"o":224.985,"t":"2026-09-28T15:15:00Z","v":11387,"vw":225.066756},{"c":225.24,"h":226.68,"l":224.995,"n":214,"o":225.88,"t":"2026-09-28T15:30:00Z","v":10483,"vw":225.988028},{"c":227.22,"h":227.22,"l":225.2,"n":147,"o":225.2,"t":"2026-09-28T15:45:00Z","v":5712,"vw":226.456241},{"c":227.13,"h":227.5,"l":226.54,"n":123,"o":226.54,"t":"2026-09-28T16:00:00Z","v":5457,"vw":227.050987},{"c":231.3,"h":232.35,"l":227.17,"n":1006,"o":227.17,"t":"2026-09-28T16:15:00Z","v":48528,"vw":230.55274},{"c":229.62,"h":230.99,"l":229.1382,"n":267,"o":230.795,"t":"2026-09-28T16:30:00Z","v":16098,"vw":230.095253},{"c":229.28,"h":230.06,"l":229,"n":84,"o":229.85,"t":"2026-09-28T16:45:00Z","v":3105,"vw":229.514084},{"c":231.54,"h":231.54,"l":228.24,"n":382,"o":228.86,"t":"2026-09-28T17:00:00Z","v":20987,"vw":230.074414},{"c":229.56,"h":231.2499,"l":229.56,"n":130,"o":231.215,"t":"2026-09-28T17:15:00Z","v":6919,"vw":230.315313},{"c":229.5,"h":230.23,"l":229.44,"n":35,"o":229.44,"t":"2026-09-28T17:30:00Z","v":1118,"vw":229.652717},{"c":229.5,"h":229.71,"l":229.1,"n":190,"o":229.71,"t":"2026-09-28T17:45:00Z","v":16819,"vw":229.595748},{"c":229.73,"h":229.84,"l":228.8,"n":176,"o":229.59,"t":"2026-09-28T18:00:00Z","v":26331,"vw":229.356803},{"c":229.4293,"h":229.7425,"l":229.05,"n":34,"o":229.7425,"t":"2026-09-28T18:15:00Z","v":1631,"vw":229.464757},{"c":228.97,"h":229.55,"l":228.6206,"n":114,"o":229.18,"t":"2026-09-28T18:30:00Z","v":10445,"vw":229.145177},{"c":229.88,"h":230.21,"l":229.17,"n":64,"o":229.17,"t":"2026-09-28T18:45:00Z","v":2707,"vw":229.785978},{"c":228.7,"h":229.6,"l":228.7,"n":70,"o":229.42,"t":"2026-09-28T19:00:00Z","v":3868,"vw":229.429477},{"c":228.72,"h":229.15,"l":228.53,"n":78,"o":228.53,"t":"2026-09-28T19:15:00Z","v":2944,"vw":228.916978},{"c":227.76,"h":228.705,"l":227.165,"n":170,"o":228.6,"t":"2026-09-28T19:30:00Z","v":9868,"vw":228.058072},{"c":228.04,"h":228.24,"l":227.01,"n":1372,"o":227.8,"t":"2026-09-28T19:45:00Z","v":31652,"vw":227.724922},{"c":228.22,"h":228.22,"l":228.22,"n":8,"o":228.22,"t":"2026-09-28T20:00:00Z","v":3625,"vw":228.22},{"c":226.09,"h":226.09,"l":226.09,"n":1,"o":226.09,"t":"2026-09-28T20:45:00Z","v":100,"vw":226.09},{"c":228.76,"h":228.76,"l":227.52,"n":9,"o":227.52,"t":"2026-09-28T22:00:00Z","v":507,"vw":228.14},{"c":228.45,"h":228.45,"l":228.45,"n":2,"o":228.45,"t":"2026-09-28T22:45:00Z","v":350,"vw":228.45},{"c":228.38,"h":228.38,"l":228.38,"n":3,"o":228.38,"t":"2026-09-28T23:15:00Z","v":201,"vw":228.38},{"c":229.15,"h":229.15,"l":227,"n":124,"o":227,"t":"2026-09-29T08:00:00Z","v":3959,"vw":228.668197},{"c":230,"h":230,"l":230,"n":5,"o":230,"t":"2026-09-29T10:00:00Z","v":510,"vw":230},{"c":230,"h":230,"l":229.75,"n":14,"o":229.75,"t":"2026-09-29T10:45:00Z","v":505,"vw":229.820822},{"c":230.85,"h":230.85,"l":230.44,"n":20,"o":230.44,"t":"2026-09-29T11:00:00Z","v":529,"vw":230.64297},{"c":230.9999,"h":230.9999,"l":230.9999,"n":2,"o":230.9999,"t":"2026-09-29T11:15:00Z","v":1095,"vw":230.9999},{"c":230.5,"h":230.5,"l":230.5,"n":1,"o":230.5,"t":"2026-09-29T11:30:00Z","v":100,"vw":230.5},{"c":231,"h":232.08,"l":231,"n":2,"o":232.08,"t":"2026-09-29T12:15:00Z","v":309,"vw":231.699029},{"c":232,"h":232,"l":231.6,"n":2,"o":231.6,"t":"2026-09-29T12:30:00Z","v":1400,"vw":231.642857},{"c":232.2,"h":232.2,"l":231.12,"n":54,"o":231.12,"t":"2026-09-29T13:15:00Z","v":1349,"vw":231.606012},{"c":228.4,"h":233.2,"l":228,"n":584,"o":233.2,"t":"2026-09-29T13:30:00Z","v":28711,"vw":230.837278},{"c":230.11,"h":231.34,"l":228.4,"n":587,"o":228.63,"t":"2026-09-29T13:45:00Z","v":20222,"vw":229.769668},{"c":230,"h":231.17,"l":229.13,"n":197,"o":230.3006,"t":"2026-09-29T14:00:00Z","v":12888,"vw":229.922177},{"c":232.04,"h":233,"l":229.5,"n":571,"o":229.5,"t":"2026-09-29T14:15:00Z","v":27511,"vw":231.783176},{"c":232.3338,"h":233.26,"l":232.31,"n":182,"o":232.85,"t":"2026-09-29T14:30:00Z","v":10420,"vw":232.951546},{"c":232.295,"h":233,"l":231.5,"n":220,"o":232.67,"t":"2026-09-29T14:45:00Z","v":7729,"vw":232.244598},{"c":231.51,"h":232.2,"l":230.5,"n":164,"o":232.2,"t":"2026-09-29T15:00:00Z","v":6683,"vw":231.06637},{"c":229.12,"h":231.2,"l":228.5,"n":261,"o":231.14,"t":"2026-09-29T15:15:00Z","v":14592,"vw":229.430906},{"c":229.92,"h":230.24,"l":229.12,"n":96,"o":229.12,"t":"2026-09-29T15:30:00Z","v":3318,"vw":229.866003},{"c":229.405,"h":230.49,"l":229.405,"n":107,"o":229.64,"t":"2026-09-29T15:45:00Z","v":5582,"vw":229.893012},{"c":228.86,"h":229.64,"l":228.815,"n":57,"o":229,"t":"2026-09-29T16:00:00Z","v":2193,"vw":229.006107},{"c":229.1,"h":229.1,"l":228.5,"n":34,"o":229,"t":"2026-09-29T16:15:00Z","v":1677,"vw":228.738047},{"c":227.25,"h":228.88,"l":227.25,"n":163,"o":228.64,"t":"2026-09-29T16:30:00Z","v":9064,"vw":227.990512},{"c":228.62,"h":228.62,"l":226.9,"n":66,"o":227.22,"t":"2026-09-29T16:45:00Z","v":4564,"vw":227.367724},{"c":227.2,"h":227.435,"l":226.79,"n":242,"o":227,"t":"2026-09-29T17:00:00Z","v":19022,"vw":227.150883},{"c":227.54,"h":227.855,"l":226.75,"n":237,"o":227.39,"t":"2026-09-29T17:15:00Z","v":43491,"vw":227.180039},{"c":227.17,"h":227.93,"l":226.915,"n":276,"o":227.45,"t":"2026-09-29T17:30:00Z","v":47019,"vw":227.479926},{"c":226.215,"h":227.5,"l":226.02,"n":237,"o":227.5,"t":"2026-09-29T17:45:00Z","v":11260,"vw":227.055701},{"c":227.76,"h":227.84,"l":226.36,"n":198,"o":226.36,"t":"2026-09-29T18:00:00Z","v":13048,"vw":227.201109},{"c":228.37,"h":228.37,"l":227.66,"n":65,"o":227.89,"t":"2026-09-29T18:15:00Z","v":3700,"vw":228.006697},{"c":228.73,"h":229.16,"l":227.58,"n":121,"o":227.81,"t":"2026-09-29T18:30:00Z","v":6309,"vw":228.371882},{"c":228.935,"h":228.96,"l":228.53,"n":79,"o":228.73,"t":"2026-09-29T18:45:00Z","v":3955,"vw":228.739502},{"c":228.1197,"h":228.935,"l":228.1197,"n":69,"o":228.935,"t":"2026-09-29T19:00:00Z","v":2529,"vw":228.491177},{"c":228.4,"h":228.9399,"l":228.1433,"n":58,"o":228.1433,"t":"2026-09-29T19:15:00Z","v":5398,"vw":228.452545},{"c":227.44,"h":228.67,"l":227.44,"n":159,"o":228.2895,"t":"2026-09-29T19:30:00Z","v":12995,"vw":228.382073},{"c":227.51,"h":228.35,"l":226.9,"n":1876,"o":227.21,"t":"2026-09-29T19:45:00Z","v":53858,"vw":227.493203},{"c":227.76,"h":227.76,"l":227.76,"n":12,"o":227.76,"t":"2026-09-29T20:00:00Z","v":5742,"vw":227.76},{"c":228.089,"h":228.089,"l":228.089,"n":1,"o":228.089,"t":"2026-09-29T21:15:00Z","v":175,"vw":228.089},{"c":229.82,"h":229.82,"l":229.56,"n":7,"o":229.56,"t":"2026-09-29T22:15:00Z","v":320,"vw":229.69},{"c":228,"h":228,"l":228,"n":1,"o":228,"t":"2026-09-29T23:15:00Z","v":150,"vw":228},{"c":229.8,"h":229.8,"l":229.8,"n":5,"o":229.8,"t":"2026-09-29T23:45:00Z","v":508,"vw":229.8},{"c":227.99,"h":229.06,"l":225.8994,"n":60,"o":227,"t":"2026-09-30T08:00:00Z","v":1944,"vw":227.162387},{"c":229.1,"h":229.1,"l":229.1,"n":1,"o":229.1,"t":"2026-09-30T08:30:00Z","v":100,"vw":229.1},{"c":227.76,"h":227.76,"l":227.76,"n":3,"o":227.76,"t":"2026-09-30T09:00:00Z","v":231,"vw":227.76},{"c":225.5018,"h":225.55,"l":225.5018,"n":10,"o":225.55,"t":"2026-09-30T11:15:00Z","v":314,"vw":225.523222},{"c":228.39,"h":228.39,"l":228.39,"n":6,"o":228.39,"t":"2026-09-30T12:00:00Z","v":204,"vw":228.39},{"c":227.99,"h":227.99,"l":226.77,"n":7,"o":226.77,"t":"2026-09-30T12:15:00Z","v":339,"vw":227.176667},{"c":230.41,"h":232.1019,"l":230.41,"n":178,"o":230.51,"t":"2026-09-30T12:30:00Z","v":8835,"vw":231.37895},{"c":231.4,"h":231.4,"l":230,"n":9,"o":230,"t":"2026-09-30T12:45:00Z","v":1594,"vw":230.093333},{"c":231.9999,"h":231.9999,"l":231.9999,"n":1,"o":231.9999,"t":"2026-09-30T13:00:00Z","v":100,"vw":231.9999},{"c":231,"h":231.5,"l":230.68,"n":27,"o":231.5,"t":"2026-09-30T13:15:00Z","v":1675,"vw":231.047508},{"c":233.8,"h":234.31,"l":231.2,"n":860,"o":231.2,"t":"2026-09-30T13:30:00Z","v":75133,"vw":233.405569},{"c":234.94,"h":234.94,"l":232.445,"n":665,"o":234.005,"t":"2026-09-30T13:45:00Z","v":22252,"vw":233.760563},{"c":234.19,"h":236.1999,"l":233.74,"n":628,"o":235,"t":"2026-09-30T14:00:00Z","v":29782,"vw":235.23077},{"c":234.7675,"h":235.46,"l":234.15,"n":323,"o":234.755,"t":"2026-09-30T14:15:00Z","v":15717,"vw":234.923447},{"c":234.56,"h":235.08,"l":233.6405,"n":267,"o":234.58,"t":"2026-09-30T14:30:00Z","v":13249,"vw":234.227834},{"c":235.79,"h":236.3389,"l":234.64,"n":238,"o":234.64,"t":"2026-09-30T14:45:00Z","v":20760,"vw":236.060056},{"c":235.09,"h":235.78,"l":235.07,"n":214,"o":235.6393,"t":"2026-09-30T15:00:00Z","v":8974,"vw":235.562717},{"c":235.4607,"h":235.665,"l":234.6101,"n":171,"o":235.03,"t":"2026-09-30T15:15:00Z","v":6765,"vw":235.16704},{"c":235.22,"h":236.275,"l":235.22,"n":196,"o":235.9025,"t":"2026-09-30T15:30:00Z","v":7611,"vw":235.772237},{"c":235.8405,"h":236.5,"l":235.17,"n":120,"o":235.17,"t":"2026-09-30T15:45:00Z","v":2943,"vw":235.625167},{"c":235.635,"h":236,"l":235.525,"n":153,"o":235.83,"t":"2026-09-30T16:00:00Z","v":7224,"vw":235.78943},{"c":235.0007,"h":235.6978,"l":235.0007,"n":68,"o":235.6978,"t":"2026-09-30T16:15:00Z","v":2341,"vw":235.312839},{"c":234.96,"h":235,"l":233.89,"n":131,"o":234.4,"t":"2026-09-30T16:30:00Z","v":5273,"vw":234.407713},{"c":234.5984,"h":234.6,"l":234.32,"n":43,"o":234.6,"t":"2026-09-30T16:45:00Z","v":1792,"vw":234.49112},{"c":234.3,"h":235.03,"l":234.2,"n":98,"o":234.825,"t":"2026-09-30T17:00:00Z","v":3700,"vw":234.73637},{"c":233.63,"h":233.63,"l":233.15,"n":109,"o":233.5,"t":"2026-09-30T17:15:00Z","v":5005,"vw":233.358015},{"c":234.14,"h":234.33,"l":233.76,"n":58,"o":233.88,"t":"2026-09-30T17:30:00Z","v":1982,"vw":234.036239},{"c":235.18,"h":235.48,"l":234.24,"n":129,"o":234.24,"t":"2026-09-30T17:45:00Z","v":8496,"vw":235.051822},{"c":235.6,"h":235.6,"l":234.435,"n":53,"o":235.22,"t":"2026-09-30T18:00:00Z","v":1929,"vw":234.839355},{"c":235.035,"h":235.565,"l":234.96,"n":65,"o":235.565,"t":"2026-09-30T18:15:00Z","v":1528,"vw":235.349501},{"c":235.53,"h":235.53,"l":234.56,"n":85,"o":235.395,"t":"2026-09-30T18:30:00Z","v":4639,"vw":235.052369},{"c":235.13,"h":235.3,"l":234.4,"n":107,"o":235.3,"t":"2026-09-30T18:45:00Z","v":6057,"vw":234.825791},{"c":235.965,"h":236.16,"l":235.09,"n":177,"o":235.1578,"t":"2026-09-30T19:00:00Z","v":6628,"vw":235.850153},{"c":235.25,"h":235.9,"l":235.25,"n":114,"o":235.9,"t":"2026-09-30T19:15:00Z","v":5938,"vw":235.483721},{"c":235.2467,"h":236,"l":234.84,"n":209,"o":235.4417,"t":"2026-09-30T19:30:00Z","v":13337,"vw":235.47194},{"c":232.06,"h":235.62,"l":231.77,"n":2247,"o":235.33,"t":"2026-09-30T19:45:00Z","v":74059,"vw":233.501051},{"c":230.52,"h":232.8,"l":230.52,"n":39,"o":232.8,"t":"2026-09-30T20:00:00Z","v":6348,"vw":232.662755},{"c":233,"h":233,"l":232.66,"n":15,"o":232.66,"t":"2026-09-30T20:15:00Z","v":805,"vw":232.839326},{"c":232,"h":232,"l":232,"n":5,"o":232,"t":"2026-09-30T21:30:00Z","v":302,"vw":232},{"c":230.39,"h":230.39,"l":230.39,"n":1,"o":230.39,"t":"2026-09-30T21:45:00Z","v":1000,"vw":230.39},{"c":233.273,"h":233.273,"l":233.273,"n":1,"o":233.273,"t":"2026-09-30T22:15:00Z","v":400,"vw":233.273},{"c":232.84,"h":232.84,"l":232.84,"n":1,"o":232.84,"t":"2026-09-30T22:45:00Z","v":200,"vw":232.84},{"c":233.5,"h":233.6,"l":233.5,"n":3,"o":233.6,"t":"2026-09-30T23:00:00Z","v":501,"vw":233.52},{"c":234.738,"h":234.738,"l":233.77,"n":22,"o":233.79,"t":"2026-09-30T23:30:00Z","v":1306,"vw":234.057075},{"c":234.3,"h":234.5,"l":234.3,"n":5,"o":234.5,"t":"2026-09-30T23:45:00Z","v":373,"vw":234.385387},{"c":240.86,"h":242,"l":238.21,"n":375,"o":240.8,"t":"2026-10-01T08:00:00Z","v":9821,"vw":240.667329},{"c":236.8943,"h":236.8943,"l":236.8943,"n":2,"o":236.8943,"t":"2026-10-01T08:15:00Z","v":101,"vw":236.8943},{"c":237.4,"h":237.4,"l":237.4,"n":5,"o":237.4,"t":"2026-10-01T09:30:00Z","v":203,"vw":237.4},{"c":237.41,"h":237.41,"l":237.41,"n":3,"o":237.41,"t":"2026-10-01T09:45:00Z","v":185,"vw":237.41},{"c":235,"h":235,"l":235,"n":6,"o":235,"t":"2026-10-01T10:00:00Z","v":151,"vw":235},{"c":238.5,"h":238.5,"l":238.5,"n":23,"o":238.5,"t":"2026-10-01T10:45:00Z","v":421,"vw":238.5},{"c":238.7392,"h":238.9,"l":238,"n":42,"o":238.55,"t":"2026-10-01T11:00:00Z","v":1877,"vw":238.367403},{"c":238,"h":238,"l":236.6,"n":5,"o":236.6,"t":"2026-10-01T11:15:00Z","v":533,"vw":237.72},{"c":236.96,"h":238.3311,"l":236.96,"n":6,"o":237,"t":"2026-10-01T11:30:00Z","v":902,"vw":237.479963},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-01T12:15:00Z","v":500,"vw":237},{"c":237,"h":237.6607,"l":237,"n":57,"o":237.6607,"t":"2026-10-01T12:45:00Z","v":789,"vw":237.274149},{"c":237.6106,"h":237.6106,"l":237.6106,"n":1,"o":237.6106,"t":"2026-10-01T13:00:00Z","v":100,"vw":237.6106},{"c":235.8001,"h":238.3033,"l":234.15,"n":885,"o":236.16,"t":"2026-10-01T13:30:00Z","v":43160,"vw":236.419844},{"c":236.455,"h":237.55,"l":235.35,"n":602,"o":237.09,"t":"2026-10-01T13:45:00Z","v":14198,"vw":236.699684},{"c":234.3906,"h":236.25,"l":232.85,"n":687,"o":236.25,"t":"2026-10-01T14:00:00Z","v":30991,"vw":234.214138},{"c":234.08,"h":234.56,"l":232.5,"n":268,"o":234.3274,"t":"2026-10-01T14:15:00Z","v":12809,"vw":233.595913},{"c":235.55,"h":236.54,"l":234.1,"n":328,"o":234.27,"t":"2026-10-01T14:30:00Z","v":19172,"vw":235.504453},{"c":233.555,"h":236.42,"l":233.5,"n":264,"o":236.322,"t":"2026-10-01T14:45:00Z","v":18582,"vw":234.207428},{"c":233.48,"h":233.68,"l":231.85,"n":328,"o":233.08,"t":"2026-10-01T15:00:00Z","v":15646,"vw":232.607274},{"c":234.9,"h":235.295,"l":233.74,"n":237,"o":233.75,"t":"2026-10-01T15:15:00Z","v":16633,"vw":234.585269},{"c":231.81,"h":234.45,"l":231.81,"n":194,"o":234.45,"t":"2026-10-01T15:30:00Z","v":7397,"vw":232.653191},{"c":233.54,"h":233.88,"l":231.83,"n":216,"o":232.08,"t":"2026-10-01T15:45:00Z","v":12860,"vw":232.917966},{"c":234.47,"h":234.5,"l":232.98,"n":91,"o":232.98,"t":"2026-10-01T16:00:00Z","v":8062,"vw":234.32219},{"c":235.076,"h":235.076,"l":234.11,"n":173,"o":234.11,"t":"2026-10-01T16:15:00Z","v":19481,"vw":234.865033},{"c":235.53,"h":236.19,"l":235.25,"n":151,"o":235.25,"t":"2026-10-01T16:30:00Z","v":8645,"vw":235.872938},{"c":234.13,"h":235.55,"l":233.5,"n":148,"o":235.55,"t":"2026-10-01T16:45:00Z","v":6733,"vw":234.617892},{"c":236.215,"h":236.55,"l":234.39,"n":130,"o":234.39,"t":"2026-10-01T17:00:00Z","v":11721,"vw":235.781939},{"c":239.62,"h":239.62,"l":236.1,"n":426,"o":236.1,"t":"2026-10-01T17:15:00Z","v":17068,"vw":238.358488},{"c":241,"h":241.23,"l":239.6,"n":1433,"o":239.69,"t":"2026-10-01T17:30:00Z","v":51114,"vw":240.579155},{"c":239.4662,"h":242.14,"l":239.1101,"n":313,"o":241.14,"t":"2026-10-01T17:45:00Z","v":12607,"vw":240.272839},{"c":237.79,"h":239.2313,"l":236.91,"n":293,"o":239.2313,"t":"2026-10-01T18:00:00Z","v":11020,"vw":238.186903},{"c":239.63,"h":239.63,"l":237.5,"n":365,"o":238.06,"t":"2026-10-01T18:15:00Z","v":19176,"vw":238.395501},{"c":240.05,"h":241,"l":239.5,"n":195,"o":239.6,"t":"2026-10-01T18:30:00Z","v":10061,"vw":240.305559},{"c":241.215,"h":241.215,"l":240.55,"n":124,"o":240.55,"t":"2026-10-01T18:45:00Z","v":5513,"vw":240.892908},{"c":240.13,"h":241.35,"l":240.07,"n":151,"o":241.35,"t":"2026-10-01T19:00:00Z","v":4519,"vw":240.426774},{"c":240.33,"h":240.6296,"l":239.78,"n":170,"o":239.95,"t":"2026-10-01T19:15:00Z","v":9996,"vw":240.276185},{"c":240.65,"h":240.86,"l":239.83,"n":181,"o":240.5,"t":"2026-10-01T19:30:00Z","v":7470,"vw":240.480769},{"c":239.33,"h":241.585,"l":239.31,"n":1683,"o":240.6,"t":"2026-10-01T19:45:00Z","v":34369,"vw":240.341764},{"c":239.33,"h":239.33,"l":239.33,"n":14,"o":239.33,"t":"2026-10-01T20:00:00Z","v":6992,"vw":239.33},{"c":240.2,"h":240.2,"l":240.2,"n":1,"o":240.2,"t":"2026-10-01T20:30:00Z","v":122,"vw":240.2},{"c":239.55,"h":239.58,"l":239.55,"n":3,"o":239.58,"t":"2026-10-01T20:45:00Z","v":402,"vw":239.557463},{"c":240,"h":240,"l":240,"n":9,"o":240,"t":"2026-10-01T22:00:00Z","v":332,"vw":240},{"c":240.7,"h":240.7,"l":240.7,"n":1,"o":240.7,"t":"2026-10-01T23:30:00Z","v":127,"vw":240.7},{"c":245,"h":245,"l":242.99,"n":178,"o":243.04,"t":"2026-10-02T08:00:00Z","v":4231,"vw":243.727777},{"c":245.07,"h":245.07,"l":245.07,"n":8,"o":245.07,"t":"2026-10-02T08:15:00Z","v":259,"vw":245.07},{"c":246,"h":246,"l":246,"n":15,"o":246,"t":"2026-10-02T08:45:00Z","v":287,"vw":246},{"c":246,"h":246,"l":246,"n":20,"o":246,"t":"2026-10-02T09:00:00Z","v":1400,"vw":246},{"c":246.83,"h":246.83,"l":246.82,"n":10,"o":246.82,"t":"2026-10-02T09:45:00Z","v":441,"vw":246.826377},{"c":245.85,"h":245.85,"l":245.85,"n":57,"o":245.85,"t":"2026-10-02T10:00:00Z","v":1235,"vw":245.85},{"c":245,"h":245,"l":245,"n":10,"o":245,"t":"2026-10-02T10:15:00Z","v":391,"vw":245},{"c":245.5,"h":245.5,"l":245.5,"n":11,"o":245.5,"t":"2026-10-02T10:45:00Z","v":1300,"vw":245.5},{"c":245,"h":246.31,"l":245,"n":76,"o":245.41,"t":"2026-10-02T11:00:00Z","v":8567,"vw":245.660166},{"c":245.1,"h":245.1,"l":244.93,"n":8,"o":244.93,"t":"2026-10-02T11:15:00Z","v":3212,"vw":245.062813},{"c":245.6878,"h":245.6878,"l":245.35,"n":40,"o":245.35,"t":"2026-10-02T11:30:00Z","v":1356,"vw":245.428558},{"c":245,"h":245.6879,"l":245,"n":13,"o":245.6879,"t":"2026-10-02T11:45:00Z","v":1310,"vw":245.169135},{"c":245.48,"h":245.5621,"l":245,"n":9,"o":245,"t":"2026-10-02T12:15:00Z","v":869,"vw":245.371617},{"c":249.5,"h":249.8,"l":245.87,"n":499,"o":245.87,"t":"2026-10-02T12:30:00Z","v":7493,"vw":248.251004},{"c":250,"h":250,"l":248.61,"n":166,"o":248.61,"t":"2026-10-02T12:45:00Z","v":7751,"vw":249.848197},{"c":250.1354,"h":251,"l":250,"n":35,"o":251,"t":"2026-10-02T13:00:00Z","v":984,"vw":250.601925},{"c":250.7092,"h":250.7092,"l":250.6543,"n":23,"o":250.6543,"t":"2026-10-02T13:15:00Z","v":659,"vw":250.669417},{"c":249.95,"h":250.82,"l":246.71,"n":1384,"o":250.65,"t":"2026-10-02T13:30:00Z","v":134056,"vw":248.975684},{"c":250.03,"h":250.03,"l":247.8,"n":1228,"o":249.81,"t":"2026-10-02T13:45:00Z","v":43001,"vw":249.33423},{"c":249.95,"h":251.3599,"l":249.44,"n":720,"o":249.53,"t":"2026-10-02T14:00:00Z","v":28565,"vw":250.467841},{"c":251.5,"h":252.2,"l":250.095,"n":808,"o":250.2523,"t":"2026-10-02T14:15:00Z","v":33406,"vw":251.461344},{"c":250.51,"h":251.29,"l":250.34,"n":341,"o":251.26,"t":"2026-10-02T14:30:00Z","v":8066,"vw":250.886089},{"c":249.25,"h":250.67,"l":248.7,"n":327,"o":250.33,"t":"2026-10-02T14:45:00Z","v":11531,"vw":249.818847},{"c":246.68,"h":249.0801,"l":245.64,"n":443,"o":249.0801,"t":"2026-10-02T15:00:00Z","v":30805,"vw":246.954747},{"c":246.45,"h":246.68,"l":245,"n":454,"o":246.5,"t":"2026-10-02T15:15:00Z","v":22035,"vw":245.870618},{"c":247.32,"h":247.41,"l":246,"n":297,"o":246.3,"t":"2026-10-02T15:30:00Z","v":15051,"vw":246.830979},{"c":247.71,"h":247.7804,"l":246.8283,"n":184,"o":247.32,"t":"2026-10-02T15:45:00Z","v":6949,"vw":247.482709},{"c":248.95,"h":248.95,"l":248.13,"n":232,"o":248.26,"t":"2026-10-02T16:00:00Z","v":21470,"vw":248.40578},{"c":247.72,"h":249.05,"l":247.5,"n":192,"o":248.93,"t":"2026-10-02T16:15:00Z","v":12761,"vw":248.486909},{"c":246.79,"h":248.0618,"l":246.73,"n":136,"o":247.6009,"t":"2026-10-02T16:30:00Z","v":10953,"vw":247.521216},{"c":247.08,"h":247.18,"l":246.23,"n":60,"o":246.58,"t":"2026-10-02T16:45:00Z","v":2476,"vw":246.69395},{"c":246.5,"h":247.84,"l":246.21,"n":156,"o":247.84,"t":"2026-10-02T17:00:00Z","v":6130,"vw":246.949532},{"c":245.0501,"h":246.93,"l":245,"n":247,"o":246.41,"t":"2026-10-02T17:15:00Z","v":11668,"vw":245.857903},{"c":245.18,"h":246,"l":245,"n":142,"o":245,"t":"2026-10-02T17:30:00Z","v":5812,"vw":245.569281},{"c":246.15,"h":246.54,"l":245.56,"n":418,"o":245.72,"t":"2026-10-02T17:45:00Z","v":11786,"vw":246.086523},{"c":246.45,"h":246.45,"l":245.91,"n":117,"o":246.145,"t":"2026-10-02T18:00:00Z","v":3197,"vw":246.229299},{"c":246.28,"h":246.28,"l":245.6001,"n":149,"o":246,"t":"2026-10-02T18:15:00Z","v":5651,"vw":246.002299},{"c":246.32,"h":246.46,"l":245.8888,"n":43,"o":246.11,"t":"2026-10-02T18:30:00Z","v":2245,"vw":246.219025},{"c":246.58,"h":246.7,"l":246.22,"n":192,"o":246.335,"t":"2026-10-02T18:45:00Z","v":7812,"vw":246.58609},{"c":246.2,"h":246.65,"l":245.89,"n":226,"o":246.48,"t":"2026-10-02T19:00:00Z","v":6529,"vw":246.248715},{"c":245.92,"h":246.25,"l":245.68,"n":215,"o":245.98,"t":"2026-10-02T19:15:00Z","v":5469,"vw":246.006453},{"c":246.865,"h":247.38,"l":246.25,"n":389,"o":246.27,"t":"2026-10-02T19:30:00Z","v":17236,"vw":246.803671},{"c":246.2,"h":247.2959,"l":245.98,"n":1436,"o":246.77,"t":"2026-10-02T19:45:00Z","v":40978,"vw":246.596925},{"c":246.9999,"h":247,"l":246.31,"n":24,"o":246.31,"t":"2026-10-02T20:00:00Z","v":3013,"vw":246.504005},{"c":246.3,"h":246.3,"l":246.3,"n":6,"o":246.3,"t":"2026-10-02T20:15:00Z","v":132,"vw":246.3},{"c":247,"h":247,"l":247,"n":1,"o":247,"t":"2026-10-02T20:30:00Z","v":130,"vw":247},{"c":246.5,"h":246.5,"l":246.5,"n":1,"o":246.5,"t":"2026-10-02T21:15:00Z","v":400,"vw":246.5},{"c":245.5276,"h":245.5276,"l":245.5276,"n":2,"o":245.5276,"t":"2026-10-02T21:30:00Z","v":504,"vw":245.5276},{"c":246.5,"h":246.5,"l":246.5,"n":32,"o":246.5,"t":"2026-10-02T21:45:00Z","v":267,"vw":246.5},{"c":244.7397,"h":244.7397,"l":244.6484,"n":6,"o":244.6484,"t":"2026-10-02T22:45:00Z","v":729,"vw":244.69405},{"c":246.5421,"h":246.6,"l":246.3824,"n":7,"o":246.5,"t":"2026-10-02T23:00:00Z","v":802,"vw":246.538612},{"c":246.81,"h":246.81,"l":246.6,"n":6,"o":246.6,"t":"2026-10-02T23:15:00Z","v":250,"vw":246.695455},{"c":248.06,"h":248.06,"l":246.99,"n":23,"o":247.75,"t":"2026-10-05T08:00:00Z","v":2194,"vw":247.666667},{"c":246,"h":246.9,"l":246,"n":60,"o":246.9,"t":"2026-10-05T08:30:00Z","v":1703,"vw":246.466313},{"c":245.0701,"h":245.0701,"l":245.0701,"n":2,"o":245.0701,"t":"2026-10-05T10:00:00Z","v":521,"vw":245.0701},{"c":245,"h":245,"l":245,"n":8,"o":245,"t":"2026-10-05T10:30:00Z","v":219,"vw":245},{"c":245.75,"h":246.09,"l":245.71,"n":25,"o":245.71,"t":"2026-10-05T11:00:00Z","v":1185,"vw":245.806168},{"c":247.02,"h":247.02,"l":247.02,"n":10,"o":247.02,"t":"2026-10-05T11:15:00Z","v":645,"vw":247.02},{"c":247.89,"h":247.89,"l":247.89,"n":3,"o":247.89,"t":"2026-10-05T11:30:00Z","v":118,"vw":247.89},{"c":246,"h":246,"l":246,"n":5,"o":246,"t":"2026-10-05T11:45:00Z","v":205,"vw":246},{"c":246,"h":246,"l":245.8165,"n":3,"o":245.8165,"t":"2026-10-05T12:00:00Z","v":301,"vw":245.938833},{"c":247,"h":247,"l":247,"n":7,"o":247,"t":"2026-10-05T13:15:00Z","v":439,"vw":247},{"c":250.62,"h":251.4,"l":246.9967,"n":1044,"o":248.5,"t":"2026-10-05T13:30:00Z","v":48512,"vw":249.624081},{"c":248.715,"h":251.185,"l":248.58,"n":731,"o":251,"t":"2026-10-05T13:45:00Z","v":24247,"vw":249.736404},{"c":248.8,"h":248.802,"l":247.3766,"n":314,"o":248.5,"t":"2026-10-05T14:00:00Z","v":9377,"vw":248.224284},{"c":249.815,"h":250.5,"l":248.693,"n":355,"o":248.693,"t":"2026-10-05T14:15:00Z","v":13127,"vw":249.750794},{"c":249.185,"h":249.52,"l":248.81,"n":200,"o":249.2,"t":"2026-10-05T14:30:00Z","v":7840,"vw":249.2781},{"c":249.975,"h":250.2037,"l":249.235,"n":235,"o":249.235,"t":"2026-10-05T14:45:00Z","v":13383,"vw":249.725552},{"c":249.035,"h":249.7,"l":248.66,"n":226,"o":249.7,"t":"2026-10-05T15:00:00Z","v":9287,"vw":249.136261},{"c":248.7777,"h":249.435,"l":248.76,"n":154,"o":249.06,"t":"2026-10-05T15:15:00Z","v":6846,"vw":249.040963},{"c":249.15,"h":249.15,"l":248.345,"n":181,"o":249.01,"t":"2026-10-05T15:30:00Z","v":4233,"vw":248.635263},{"c":249.523,"h":249.523,"l":248.68,"n":181,"o":248.7702,"t":"2026-10-05T15:45:00Z","v":3710,"vw":249.21107},{"c":248.96,"h":249.5339,"l":248.8,"n":179,"o":249.5339,"t":"2026-10-05T16:00:00Z","v":9013,"vw":249.161174},{"c":249.19,"h":249.19,"l":248.26,"n":98,"o":248.51,"t":"2026-10-05T16:15:00Z","v":4350,"vw":248.819616},{"c":249.715,"h":249.715,"l":248.975,"n":73,"o":249.18,"t":"2026-10-05T16:30:00Z","v":5746,"vw":249.374675},{"c":249.06,"h":249.55,"l":249.06,"n":89,"o":249.2,"t":"2026-10-05T16:45:00Z","v":3343,"vw":249.438568},{"c":249.215,"h":249.2409,"l":249,"n":44,"o":249.13,"t":"2026-10-05T17:00:00Z","v":621,"vw":249.14671},{"c":249.175,"h":249.27,"l":249.0968,"n":25,"o":249.27,"t":"2026-10-05T17:15:00Z","v":1036,"vw":249.185742},{"c":249.57,"h":249.57,"l":249.1989,"n":74,"o":249.264,"t":"2026-10-05T17:30:00Z","v":3384,"vw":249.298011},{"c":249.55,"h":250,"l":249.55,"n":100,"o":250,"t":"2026-10-05T17:45:00Z","v":2935,"vw":249.850946},{"c":249.66,"h":249.82,"l":249.05,"n":149,"o":249.65,"t":"2026-10-05T18:00:00Z","v":6618,"vw":249.372833},{"c":250.505,"h":250.505,"l":249.88,"n":182,"o":250,"t":"2026-10-05T18:15:00Z","v":8558,"vw":250.12106},{"c":250.38,"h":250.7,"l":250.38,"n":129,"o":250.6,"t":"2026-10-05T18:30:00Z","v":4957,"vw":250.47744},{"c":250.7723,"h":250.78,"l":250.2201,"n":98,"o":250.2201,"t":"2026-10-05T18:45:00Z","v":4143,"vw":250.448092},{"c":251.8599,"h":251.8599,"l":250.81,"n":349,"o":250.81,"t":"2026-10-05T19:00:00Z","v":13897,"vw":251.374195},{"c":251.695,"h":251.75,"l":251.2594,"n":349,"o":251.68,"t":"2026-10-05T19:15:00Z","v":10914,"vw":251.500446},{"c":251.12,"h":251.885,"l":250.9201,"n":262,"o":251.51,"t":"2026-10-05T19:30:00Z","v":8025,"vw":251.335397},{"c":250.29,"h":250.9125,"l":249.5688,"n":1398,"o":250.9125,"t":"2026-10-05T19:45:00Z","v":31263,"vw":250.183039},{"c":250,"h":251,"l":250,"n":56,"o":250.5,"t":"2026-10-05T20:00:00Z","v":5859,"vw":250.42413},{"c":251,"h":251,"l":251,"n":2,"o":251,"t":"2026-10-05T20:15:00Z","v":252,"vw":251},{"c":251,"h":251,"l":251,"n":33,"o":251,"t":"2026-10-05T20:30:00Z","v":347,"vw":251},{"c":251,"h":251,"l":251,"n":2,"o":251,"t":"2026-10-05T21:45:00Z","v":149,"vw":251},{"c":251,"h":251,"l":251,"n":3,"o":251,"t":"2026-10-05T22:00:00Z","v":250,"vw":251},{"c":250.92,"h":250.94,"l":250.92,"n":7,"o":250.94,"t":"2026-10-05T22:30:00Z","v":606,"vw":250.923969},{"c":250.92,"h":250.92,"l":250.92,"n":2,"o":250.92,"t":"2026-10-05T22:45:00Z","v":207,"vw":250.92},{"c":251.6388,"h":251.6388,"l":250.66,"n":6,"o":250.74,"t":"2026-10-05T23:00:00Z","v":705,"vw":251.007692},{"c":251.5,"h":251.5,"l":251.03,"n":13,"o":251.03,"t":"2026-10-05T23:30:00Z","v":1194,"vw":251.076489},{"c":251,"h":252.22,"l":251,"n":85,"o":251.99,"t":"2026-10-06T08:00:00Z","v":2433,"vw":251.929707},{"c":252.99,"h":252.99,"l":252.99,"n":5,"o":252.99,"t":"2026-10-06T09:30:00Z","v":148,"vw":252.99},{"c":253.4532,"h":253.4532,"l":253.4532,"n":1,"o":253.4532,"t":"2026-10-06T10:30:00Z","v":375,"vw":253.4532},{"c":254.3151,"h":254.3151,"l":253.4,"n":51,"o":253.41,"t":"2026-10-06T11:00:00Z","v":4210,"vw":253.750239},{"c":255.55,"h":255.55,"l":255,"n":43,"o":255,"t":"2026-10-06T11:15:00Z","v":892,"vw":255.424142},{"c":255,"h":255.2,"l":255,"n":19,"o":255.2,"t":"2026-10-06T11:30:00Z","v":714,"vw":255.0525},{"c":255.9217,"h":256,"l":255.8,"n":13,"o":256,"t":"2026-10-06T11:45:00Z","v":1221,"vw":255.917863},{"c":256,"h":256,"l":256,"n":34,"o":256,"t":"2026-10-06T12:00:00Z","v":1598,"vw":256},{"c":256.53,"h":256.53,"l":256.53,"n":2,"o":256.53,"t":"2026-10-06T12:15:00Z","v":283,"vw":256.53},{"c":255,"h":255,"l":254.65,"n":22,"o":255,"t":"2026-10-06T12:30:00Z","v":1543,"vw":254.975524},{"c":254.55,"h":254.75,"l":254.55,"n":19,"o":254.75,"t":"2026-10-06T12:45:00Z","v":1250,"vw":254.721306},{"c":256.1,"h":256.23,"l":256.1,"n":12,"o":256.1992,"t":"2026-10-06T13:00:00Z","v":746,"vw":256.15735},{"c":256.3,"h":257.88,"l":254.441,"n":1218,"o":256.13,"t":"2026-10-06T13:30:00Z","v":55900,"vw":255.976717},{"c":257.6643,"h":258.32,"l":255.22,"n":992,"o":256.11,"t":"2026-10-06T13:45:00Z","v":22838,"vw":257.101147},{"c":258,"h":258.4188,"l":257,"n":734,"o":257.8653,"t":"2026-10-06T14:00:00Z","v":33561,"vw":257.618327},{"c":256.97,"h":258.72,"l":256.97,"n":545,"o":258.4,"t":"2026-10-06T14:15:00Z","v":17306,"vw":257.927979},{"c":257.89,"h":257.97,"l":256,"n":537,"o":256.765,"t":"2026-10-06T14:30:00Z","v":22393,"vw":256.750257},{"c":258.175,"h":258.29,"l":257.33,"n":262,"o":257.77,"t":"2026-10-06T14:45:00Z","v":9932,"vw":257.9526},{"c":258.79,"h":259.13,"l":258.065,"n":423,"o":258.065,"t":"2026-10-06T15:00:00Z","v":14329,"vw":258.632171},{"c":257.9457,"h":258.7725,"l":257.9457,"n":227,"o":258.64,"t":"2026-10-06T15:15:00Z","v":7615,"vw":258.425984},{"c":257.475,"h":258.0558,"l":257.19,"n":197,"o":258.0558,"t":"2026-10-06T15:30:00Z","v":7723,"vw":257.418261},{"c":257.217,"h":257.785,"l":257.1901,"n":145,"o":257.51,"t":"2026-10-06T15:45:00Z","v":5865,"vw":257.450601},{"c":256.2,"h":257.415,"l":256.2,"n":188,"o":257.415,"t":"2026-10-06T16:00:00Z","v":8388,"vw":256.738063},{"c":256.5285,"h":256.64,"l":256,"n":230,"o":256.02,"t":"2026-10-06T16:15:00Z","v":9791,"vw":256.199242},{"c":256,"h":256.52,"l":256,"n":124,"o":256,"t":"2026-10-06T16:30:00Z","v":3681,"vw":256.174351},{"c":256.415,"h":256.71,"l":256.15,"n":90,"o":256.71,"t":"2026-10-06T16:45:00Z","v":3501,"vw":256.378342},{"c":255.88,"h":256.55,"l":255.66,"n":180,"o":256.55,"t":"2026-10-06T17:00:00Z","v":7985,"vw":255.866488},{"c":256.03,"h":256.06,"l":255.29,"n":133,"o":255.7713,"t":"2026-10-06T17:15:00Z","v":11558,"vw":255.735127},{"c":256.73,"h":256.73,"l":256.19,"n":156,"o":256.5,"t":"2026-10-06T17:30:00Z","v":15397,"vw":256.410067},{"c":256.4999,"h":256.83,"l":256.48,"n":125,"o":256.5054,"t":"2026-10-06T17:45:00Z","v":10985,"vw":256.567728},{"c":256.8,"h":257.16,"l":256.75,"n":115,"o":257,"t":"2026-10-06T18:00:00Z","v":6381,"vw":257.053487},{"c":256,"h":256.85,"l":256,"n":96,"o":256.85,"t":"2026-10-06T18:15:00Z","v":5098,"vw":256.348742},{"c":256.1221,"h":256.1221,"l":255.795,"n":69,"o":256,"t":"2026-10-06T18:30:00Z","v":3241,"vw":255.950488},{"c":256.2405,"h":256.2405,"l":256.0885,"n":36,"o":256.1,"t":"2026-10-06T18:45:00Z","v":2556,"vw":256.1714},{"c":256.145,"h":256.446,"l":255.65,"n":143,"o":256.446,"t":"2026-10-06T19:00:00Z","v":8433,"vw":256.106498},{"c":256.045,"h":256.24,"l":255.6675,"n":111,"o":256.15,"t":"2026-10-06T19:15:00Z","v":7132,"vw":255.906444},{"c":255.1048,"h":255.7,"l":254.66,"n":370,"o":255.61,"t":"2026-10-06T19:30:00Z","v":21793,"vw":255.093773},{"c":254.6,"h":255.252,"l":254.12,"n":2278,"o":255.02,"t":"2026-10-06T19:45:00Z","v":56196,"vw":254.685409},{"c":255.78,"h":255.78,"l":254.08,"n":26,"o":254.4,"t":"2026-10-06T20:00:00Z","v":3191,"vw":254.4423},{"c":255.6957,"h":255.6957,"l":255.6957,"n":2,"o":255.6957,"t":"2026-10-06T20:30:00Z","v":115,"vw":255.6957},{"c":255.5,"h":255.5,"l":255.5,"n":16,"o":255.5,"t":"2026-10-06T20:45:00Z","v":294,"vw":255.5},{"c":255.68,"h":255.68,"l":255.68,"n":1,"o":255.68,"t":"2026-10-06T21:15:00Z","v":449,"vw":255.68},{"c":255.69,"h":255.69,"l":255.67,"n":5,"o":255.67,"t":"2026-10-06T22:15:00Z","v":1000,"vw":255.685876},{"c":255.15,"h":255.15,"l":255.15,"n":1,"o":255.15,"t":"2026-10-06T23:00:00Z","v":120,"vw":255.15},{"c":255.75,"h":255.75,"l":255.5893,"n":6,"o":255.5893,"t":"2026-10-06T23:15:00Z","v":426,"vw":255.629475},{"c":255.52,"h":255.6,"l":255.52,"n":5,"o":255.6,"t":"2026-10-06T23:30:00Z","v":647,"vw":255.584},{"c":256.16,"h":256.16,"l":256.16,"n":1,"o":256.16,"t":"2026-10-06T23:45:00Z","v":100,"vw":256.16},{"c":254.28,"h":254.28,"l":254.27,"n":24,"o":254.27,"t":"2026-10-07T08:00:00Z","v":580,"vw":254.273322},{"c":254.54,"h":254.54,"l":253.55,"n":7,"o":253.55,"t":"2026-10-07T08:30:00Z","v":403,"vw":254.045},{"c":253.7,"h":253.7,"l":253.7,"n":6,"o":253.7,"t":"2026-10-07T08:45:00Z","v":140,"vw":253.7},{"c":252.5,"h":252.5,"l":252.5,"n":24,"o":252.5,"t":"2026-10-07T09:00:00Z","v":1527,"vw":252.5},{"c":250.77,"h":250.77,"l":250.77,"n":4,"o":250.77,"t":"2026-10-07T09:15:00Z","v":250,"vw":250.77},{"c":251.5,"h":251.5,"l":251.48,"n":6,"o":251.48,"t":"2026-10-07T09:30:00Z","v":374,"vw":251.49},{"c":250.77,"h":250.77,"l":250.77,"n":20,"o":250.77,"t":"2026-10-07T09:45:00Z","v":2665,"vw":250.77},{"c":252.4,"h":252.4,"l":252.4,"n":3,"o":252.4,"t":"2026-10-07T10:15:00Z","v":423,"vw":252.4},{"c":252.18,"h":252.18,"l":252.18,"n":9,"o":252.18,"t":"2026-10-07T10:30:00Z","v":165,"vw":252.18},{"c":250.02,"h":250.3,"l":250.01,"n":24,"o":250.3,"t":"2026-10-07T10:45:00Z","v":730,"vw":250.077778},{"c":249.42,"h":250.335,"l":248.07,"n":44,"o":250.335,"t":"2026-10-07T11:00:00Z","v":2498,"vw":248.903922},{"c":248.2193,"h":248.77,"l":248.2193,"n":7,"o":248.77,"t":"2026-10-07T11:15:00Z","v":340,"vw":248.402867},{"c":247.9,"h":248.07,"l":247.74,"n":20,"o":248,"t":"2026-10-07T11:30:00Z","v":1066,"vw":247.923333},{"c":249.21,"h":249.21,"l":248,"n":16,"o":248,"t":"2026-10-07T11:45:00Z","v":2022,"vw":248.085789},{"c":247.52,"h":248.55,"l":247.52,"n":31,"o":248.55,"t":"2026-10-07T12:15:00Z","v":1259,"vw":247.961304},{"c":247.5,"h":247.5,"l":247.3913,"n":9,"o":247.3913,"t":"2026-10-07T12:30:00Z","v":1637,"vw":247.432044},{"c":248.5,"h":248.5,"l":247.7044,"n":3,"o":247.7044,"t":"2026-10-07T12:45:00Z","v":1251,"vw":247.86352},{"c":248.49,"h":248.49,"l":248,"n":35,"o":248,"t":"2026-10-07T13:15:00Z","v":5874,"vw":248.102139},{"c":247.9829,"h":249.3992,"l":246,"n":1238,"o":247.71,"t":"2026-10-07T13:30:00Z","v":50647,"vw":247.732795},{"c":248.105,"h":248.4899,"l":245.8,"n":889,"o":247.415,"t":"2026-10-07T13:45:00Z","v":28245,"vw":246.97994},{"c":248.2809,"h":248.315,"l":247,"n":458,"o":248.0203,"t":"2026-10-07T14:00:00Z","v":25726,"vw":247.503565},{"c":249.21,"h":250.08,"l":247.7,"n":370,"o":248.06,"t":"2026-10-07T14:15:00Z","v":18144,"vw":249.286112},{"c":249.01,"h":249.5,"l":248.34,"n":234,"o":248.6,"t":"2026-10-07T14:30:00Z","v":7435,"vw":248.776869},{"c":248.025,"h":248.67,"l":247.38,"n":239,"o":248.66,"t":"2026-10-07T14:45:00Z","v":11287,"vw":247.991941},{"c":249.68,"h":249.68,"l":248.4,"n":147,"o":248.4,"t":"2026-10-07T15:00:00Z","v":4291,"vw":248.944865},{"c":249.28,"h":250,"l":248.941,"n":58,"o":249.6,"t":"2026-10-07T15:15:00Z","v":2249,"vw":249.737034},{"c":250.31,"h":250.59,"l":249.93,"n":105,"o":249.93,"t":"2026-10-07T15:30:00Z","v":2328,"vw":250.35561},{"c":250.41,"h":251.2282,"l":250.41,"n":137,"o":251,"t":"2026-10-07T15:45:00Z","v":7788,"vw":250.899153},{"c":250.7092,"h":250.8,"l":249.65,"n":187,"o":250.215,"t":"2026-10-07T16:00:00Z","v":9823,"vw":250.317767},{"c":250.1199,"h":250.8,"l":250.1199,"n":72,"o":250.4059,"t":"2026-10-07T16:15:00Z","v":4040,"vw":250.362479},{"c":250.3473,"h":250.43,"l":249.905,"n":120,"o":249.905,"t":"2026-10-07T16:30:00Z","v":5405,"vw":250.238888},{"c":250.7572,"h":251.2798,"l":250.44,"n":189,"o":250.65,"t":"2026-10-07T16:45:00Z","v":15086,"vw":250.860277},{"c":251.77,"h":252,"l":250.4,"n":325,"o":250.72,"t":"2026-10-07T17:00:00Z","v":19523,"vw":251.433934},{"c":251.79,"h":252.34,"l":251.4,"n":78,"o":251.41,"t":"2026-10-07T17:15:00Z","v":5917,"vw":251.942135},{"c":251.9,"h":252.1,"l":251.9,"n":8,"o":251.95,"t":"2026-10-07T17:30:00Z","v":544,"vw":251.975},{"c":251.495,"h":251.8463,"l":251.2001,"n":53,"o":251.8463,"t":"2026-10-07T17:45:00Z","v":2482,"vw":251.610466},{"c":252.17,"h":252.3,"l":251.415,"n":52,"o":251.47,"t":"2026-10-07T18:00:00Z","v":2723,"vw":251.873063},{"c":252.32,"h":252.32,"l":251.99,"n":65,"o":252.26,"t":"2026-10-07T18:15:00Z","v":3989,"vw":252.176},{"c":251.79,"h":252.3946,"l":251.3,"n":123,"o":252.3946,"t":"2026-10-07T18:30:00Z","v":7648,"vw":251.655124},{"c":251.8799,"h":251.8799,"l":251.575,"n":17,"o":251.575,"t":"2026-10-07T18:45:00Z","v":1079,"vw":251.63799},{"c":251.185,"h":251.532,"l":250.57,"n":236,"o":251.532,"t":"2026-10-07T19:00:00Z","v":8930,"vw":251.002155},{"c":251.23,"h":251.56,"l":250.9,"n":166,"o":251.29,"t":"2026-10-07T19:15:00Z","v":6629,"vw":251.374549},{"c":251.86,"h":252,"l":251.58,"n":86,"o":251.74,"t":"2026-10-07T19:30:00Z","v":3505,"vw":251.853902},{"c":252.03,"h":252.805,"l":251.48,"n":2491,"o":251.765,"t":"2026-10-07T19:45:00Z","v":58916,"vw":252.232123},{"c":252.37,"h":252.6698,"l":251.6,"n":25,"o":252.47,"t":"2026-10-07T20:00:00Z","v":5299,"vw":252.410883},{"c":252.85,"h":252.85,"l":252.85,"n":1,"o":252.85,"t":"2026-10-07T22:45:00Z","v":100,"vw":252.85},{"c":252.76,"h":252.98,"l":252.76,"n":8,"o":252.98,"t":"2026-10-07T23:00:00Z","v":561,"vw":252.804},{"c":253.75,"h":253.8964,"l":253.7,"n":4,"o":253.8964,"t":"2026-10-07T23:30:00Z","v":550,"vw":253.824133},{"c":253.5,"h":253.75,"l":253.5,"n":9,"o":253.75,"t":"2026-10-07T23:45:00Z","v":934,"vw":253.597772},{"c":248.34,"h":251.77,"l":247.49,"n":182,"o":250,"t":"2026-10-08T08:00:00Z","v":6143,"vw":249.356273},{"c":247.5,"h":247.5,"l":247.5,"n":1,"o":247.5,"t":"2026-10-08T09:45:00Z","v":150,"vw":247.5},{"c":247.47,"h":247.47,"l":247.47,"n":5,"o":247.47,"t":"2026-10-08T10:00:00Z","v":200,"vw":247.47},{"c":246.08,"h":247.1966,"l":246.08,"n":128,"o":247.1966,"t":"2026-10-08T10:15:00Z","v":5853,"vw":246.807823},{"c":243.9825,"h":245.1807,"l":243.9825,"n":29,"o":245.1807,"t":"2026-10-08T10:30:00Z","v":1017,"vw":244.928825},{"c":245.2,"h":245.8849,"l":245.2,"n":4,"o":245.8849,"t":"2026-10-08T10:45:00Z","v":231,"vw":245.503053},{"c":245,"h":245.3,"l":245,"n":26,"o":245.25,"t":"2026-10-08T11:00:00Z","v":2203,"vw":245.186118},{"c":245.22,"h":245.7,"l":245.22,"n":4,"o":245.7,"t":"2026-10-08T11:15:00Z","v":412,"vw":245.35913},{"c":247.99,"h":247.99,"l":244.8,"n":10,"o":244.9778,"t":"2026-10-08T11:30:00Z","v":2225,"vw":245.25704},{"c":246.77,"h":246.77,"l":246.77,"n":4,"o":246.77,"t":"2026-10-08T11:45:00Z","v":301,"vw":246.77},{"c":245.52,"h":246,"l":245.52,"n":213,"o":246,"t":"2026-10-08T12:15:00Z","v":5081,"vw":245.92604},{"c":246.76,"h":246.76,"l":246.76,"n":1,"o":246.76,"t":"2026-10-08T13:00:00Z","v":150,"vw":246.76},{"c":247.59,"h":247.59,"l":247,"n":9,"o":247,"t":"2026-10-08T13:15:00Z","v":551,"vw":247.197778},{"c":245.8935,"h":247.8624,"l":245,"n":836,"o":246.32,"t":"2026-10-08T13:30:00Z","v":33470,"vw":246.096681},{"c":246.11,"h":246.9,"l":244.6,"n":739,"o":245.38,"t":"2026-10-08T13:45:00Z","v":26794,"vw":245.322859},{"c":248.395,"h":248.75,"l":246,"n":421,"o":246,"t":"2026-10-08T14:00:00Z","v":21697,"vw":247.513124},{"c":251.285,"h":251.6,"l":248.285,"n":407,"o":248.4999,"t":"2026-10-08T14:15:00Z","v":20751,"vw":249.852874},{"c":249.15,"h":251.3,"l":249.14,"n":306,"o":251.19,"t":"2026-10-08T14:30:00Z","v":18808,"vw":250.374847},{"c":248.4,"h":249.2902,"l":248.13,"n":230,"o":249,"t":"2026-10-08T14:45:00Z","v":17653,"vw":248.580796},{"c":247.42,"h":248.65,"l":247,"n":465,"o":248.5375,"t":"2026-10-08T15:00:00Z","v":20858,"vw":247.604564},{"c":247.75,"h":247.9499,"l":246.9,"n":238,"o":247.05,"t":"2026-10-08T15:15:00Z","v":9386,"vw":247.27497},{"c":247.09,"h":247.63,"l":246.4101,"n":245,"o":247.32,"t":"2026-10-08T15:30:00Z","v":15628,"vw":246.89678},{"c":246.2303,"h":247.66,"l":246.06,"n":177,"o":247.12,"t":"2026-10-08T15:45:00Z","v":7818,"vw":247.065163},{"c":246.7,"h":246.96,"l":246.2,"n":152,"o":246.57,"t":"2026-10-08T16:00:00Z","v":4629,"vw":246.566536},{"c":248.7,"h":249.65,"l":246.695,"n":612,"o":246.8,"t":"2026-10-08T16:15:00Z","v":33848,"vw":248.083403},{"c":245.72,"h":248.63,"l":245.72,"n":326,"o":248.45,"t":"2026-10-08T16:30:00Z","v":15168,"vw":247.173668},{"c":239.3011,"h":246.2,"l":238.82,"n":1130,"o":246.1099,"t":"2026-10-08T16:45:00Z","v":56025,"vw":241.095734},{"c":239.97,"h":240.2521,"l":236.25,"n":856,"o":239.099,"t":"2026-10-08T17:00:00Z","v":44808,"vw":237.900101},{"c":235.2599,"h":240.07,"l":233.55,"n":788,"o":239.91,"t":"2026-10-08T17:15:00Z","v":46968,"vw":235.866104},{"c":236.745,"h":237.6784,"l":235.11,"n":539,"o":235.21,"t":"2026-10-08T17:30:00Z","v":17641,"vw":236.697492},{"c":236.4,"h":236.98,"l":235.43,"n":389,"o":236.98,"t":"2026-10-08T17:45:00Z","v":10952,"vw":236.141949},{"c":237.98,"h":237.98,"l":235.4,"n":317,"o":236.79,"t":"2026-10-08T18:00:00Z","v":23753,"vw":236.752013},{"c":239.7,"h":240.65,"l":237.9964,"n":499,"o":238.0477,"t":"2026-10-08T18:15:00Z","v":26928,"vw":239.260837},{"c":237.175,"h":239.8,"l":236.935,"n":365,"o":239.8,"t":"2026-10-08T18:30:00Z","v":11839,"vw":238.162398},{"c":237.4,"h":237.955,"l":236.83,"n":169,"o":237.15,"t":"2026-10-08T18:45:00Z","v":5480,"vw":237.477555},{"c":236.41,"h":237.3299,"l":235.55,"n":434,"o":237,"t":"2026-10-08T19:00:00Z","v":12317,"vw":236.430305},{"c":237.4,"h":237.9,"l":235.5,"n":363,"o":235.5,"t":"2026-10-08T19:15:00Z","v":11400,"vw":236.629618},{"c":236.76,"h":237.4,"l":236.41,"n":374,"o":237.4,"t":"2026-10-08T19:30:00Z","v":17993,"vw":236.967342},{"c":238.67,"h":239.03,"l":236.96,"n":3203,"o":237.0272,"t":"2026-10-08T19:45:00Z","v":119543,"vw":237.827825},{"c":238.72,"h":238.72,"l":238.72,"n":17,"o":238.72,"t":"2026-10-08T20:00:00Z","v":4294,"vw":238.72},{"c":240,"h":240,"l":239.94,"n":11,"o":239.94,"t":"2026-10-08T20:15:00Z","v":1008,"vw":239.989975},{"c":240,"h":240.222,"l":239.8,"n":6,"o":239.8,"t":"2026-10-08T20:30:00Z","v":853,"vw":240.095019},{"c":240,"h":240,"l":240,"n":7,"o":240,"t":"2026-10-08T20:45:00Z","v":198,"vw":240},{"c":239.66,"h":239.66,"l":239.66,"n":2,"o":239.66,"t":"2026-10-08T21:15:00Z","v":116,"vw":239.66},{"c":239.5,"h":239.5,"l":239.5,"n":3,"o":239.5,"t":"2026-10-08T21:30:00Z","v":304,"vw":239.5},{"c":240.0247,"h":240.0247,"l":238.75,"n":97,"o":239.06,"t":"2026-10-08T21:45:00Z","v":5603,"vw":239.027017},{"c":240.25,"h":240.25,"l":240.25,"n":19,"o":240.25,"t":"2026-10-08T22:15:00Z","v":338,"vw":240.25},{"c":240.5,"h":240.5,"l":240.5,"n":1,"o":240.5,"t":"2026-10-08T22:45:00Z","v":100,"vw":240.5},{"c":240.258,"h":240.258,"l":239.67,"n":7,"o":239.67,"t":"2026-10-08T23:00:00Z","v":654,"vw":240.16},{"c":239,"h":239,"l":239,"n":13,"o":239,"t":"2026-10-08T23:30:00Z","v":1042,"vw":239},{"c":238.72,"h":238.72,"l":238.72,"n":6,"o":238.72,"t":"2026-10-08T23:45:00Z","v":500,"vw":238.72},{"c":245.53,"h":245.53,"l":242.62,"n":119,"o":244.18,"t":"2026-10-09T08:00:00Z","v":2841,"vw":244.321939},{"c":246,"h":246,"l":245.97,"n":16,"o":245.97,"t":"2026-10-09T09:15:00Z","v":1031,"vw":245.988},{"c":244.66,"h":245,"l":244.66,"n":10,"o":245,"t":"2026-10-09T10:30:00Z","v":656,"vw":244.943333},{"c":244,"h":245.26,"l":244,"n":21,"o":245.06,"t":"2026-10-09T11:00:00Z","v":1112,"vw":244.909091},{"c":244.54,"h":244.54,"l":244.54,"n":1,"o":244.54,"t":"2026-10-09T11:15:00Z","v":100,"vw":244.54},{"c":245.6,"h":245.7471,"l":244.51,"n":16,"o":244.51,"t":"2026-10-09T11:30:00Z","v":1431,"vw":244.980787},{"c":245.7245,"h":245.7245,"l":245.7245,"n":1,"o":245.7245,"t":"2026-10-09T11:45:00Z","v":500,"vw":245.7245},{"c":245.75,"h":245.75,"l":244.5,"n":7,"o":244.5,"t":"2026-10-09T12:00:00Z","v":429,"vw":245.333333},{"c":244.9,"h":244.9,"l":244.9,"n":1,"o":244.9,"t":"2026-10-09T12:15:00Z","v":125,"vw":244.9},{"c":244.35,"h":244.35,"l":244.35,"n":1,"o":244.35,"t":"2026-10-09T13:00:00Z","v":200,"vw":244.35},{"c":244.35,"h":244.8,"l":243.24,"n":28,"o":244.35,"t":"2026-10-09T13:15:00Z","v":2681,"vw":244.154548},{"c":238.64,"h":244.1,"l":238.15,"n":1002,"o":243.9,"t":"2026-10-09T13:30:00Z","v":44221,"vw":240.975335},{"c":238.89,"h":238.89,"l":237,"n":694,"o":238.43,"t":"2026-10-09T13:45:00Z","v":20908,"vw":238.027881},{"c":238.76,"h":239.35,"l":237.4,"n":302,"o":239,"t":"2026-10-09T14:00:00Z","v":8245,"vw":238.539085},{"c":239.42,"h":239.55,"l":238.02,"n":187,"o":238.2308,"t":"2026-10-09T14:15:00Z","v":6562,"vw":238.894237},{"c":238.885,"h":240.5,"l":238.55,"n":283,"o":239.585,"t":"2026-10-09T14:30:00Z","v":13092,"vw":239.981998},{"c":240.87,"h":241.15,"l":238.9,"n":337,"o":238.985,"t":"2026-10-09T14:45:00Z","v":18813,"vw":240.042153},{"c":239.61,"h":241.145,"l":239.61,"n":155,"o":240.54,"t":"2026-10-09T15:00:00Z","v":10040,"vw":240.595543},{"c":240.765,"h":241.02,"l":239.93,"n":90,"o":239.93,"t":"2026-10-09T15:15:00Z","v":3872,"vw":240.675361},{"c":239.9594,"h":240.6099,"l":239.8,"n":71,"o":239.85,"t":"2026-10-09T15:30:00Z","v":4640,"vw":240.069156},{"c":239.9,"h":240.34,"l":239.5401,"n":67,"o":239.805,"t":"2026-10-09T15:45:00Z","v":6229,"vw":239.935959},{"c":239.905,"h":240.5337,"l":238.715,"n":152,"o":239.5,"t":"2026-10-09T16:00:00Z","v":8603,"vw":239.513398},{"c":240.245,"h":240.4,"l":239.91,"n":88,"o":240.19,"t":"2026-10-09T16:15:00Z","v":12076,"vw":240.02969},{"c":239.76,"h":240.59,"l":239.76,"n":142,"o":240.41,"t":"2026-10-09T16:30:00Z","v":4545,"vw":240.192075},{"c":240.4769,"h":241,"l":240,"n":79,"o":240,"t":"2026-10-09T16:45:00Z","v":3408,"vw":240.554178},{"c":240.67,"h":240.69,"l":240.165,"n":46,"o":240.4659,"t":"2026-10-09T17:00:00Z","v":4920,"vw":240.423867},{"c":241.33,"h":241.5,"l":240.49,"n":88,"o":240.695,"t":"2026-10-09T17:15:00Z","v":2928,"vw":241.040427},{"c":241.4,"h":241.6899,"l":241.25,"n":56,"o":241.3971,"t":"2026-10-09T17:30:00Z","v":2079,"vw":241.414837},{"c":241.33,"h":241.5099,"l":241.1201,"n":29,"o":241.1201,"t":"2026-10-09T17:45:00Z","v":2095,"vw":241.322562},{"c":241.79,"h":241.9,"l":241.18,"n":88,"o":241.18,"t":"2026-10-09T18:00:00Z","v":2237,"vw":241.6672},{"c":242.395,"h":242.5,"l":241.58,"n":134,"o":241.76,"t":"2026-10-09T18:15:00Z","v":8803,"vw":242.104693},{"c":242.095,"h":242.26,"l":241.87,"n":110,"o":242.26,"t":"2026-10-09T18:30:00Z","v":3080,"vw":242.020444},{"c":242.46,"h":243.2,"l":242.28,"n":146,"o":242.28,"t":"2026-10-09T18:45:00Z","v":7382,"vw":242.553505},{"c":242.64,"h":242.7483,"l":242.08,"n":111,"o":242.42,"t":"2026-10-09T19:00:00Z","v":2499,"vw":242.443772},{"c":242.67,"h":243.12,"l":242.67,"n":97,"o":242.87,"t":"2026-10-09T19:15:00Z","v":5676,"vw":242.834248},{"c":241.335,"h":242.37,"l":241.1,"n":347,"o":242.37,"t":"2026-10-09T19:30:00Z","v":11194,"vw":241.490536},{"c":242.09,"h":242.45,"l":241.445,"n":3236,"o":241.5299,"t":"2026-10-09T19:45:00Z","v":96931,"vw":241.951528},{"c":242.35,"h":242.35,"l":242.35,"n":11,"o":242.35,"t":"2026-10-09T20:00:00Z","v":5664,"vw":242.35},{"c":242,"h":242,"l":242,"n":7,"o":242,"t":"2026-10-09T20:30:00Z","v":466,"vw":242},{"c":242.514,"h":242.514,"l":242.514,"n":4,"o":242.514,"t":"2026-10-09T21:15:00Z","v":300,"vw":242.514},{"c":242.37,"h":242.37,"l":242.37,"n":1,"o":242.37,"t":"2026-10-09T22:45:00Z","v":150,"vw":242.37},{"c":244,"h":244.7117,"l":244,"n":49,"o":244.7117,"t":"2026-10-12T08:00:00Z","v":1112,"vw":244.498616},{"c":242.32,"h":242.32,"l":242.32,"n":2,"o":242.32,"t":"2026-10-12T08:30:00Z","v":126,"vw":242.32},{"c":240,"h":240,"l":240,"n":24,"o":240,"t":"2026-10-12T08:45:00Z","v":240,"vw":240},{"c":241.2,"h":241.2,"l":241.2,"n":3,"o":241.2,"t":"2026-10-12T09:30:00Z","v":262,"vw":241.2},{"c":240.11,"h":240.11,"l":240.11,"n":7,"o":240.11,"t":"2026-10-12T10:00:00Z","v":121,"vw":240.11},{"c":239.93,"h":239.93,"l":239.3,"n":16,"o":239.3,"t":"2026-10-12T11:00:00Z","v":614,"vw":239.548996},{"c":239.97,"h":239.97,"l":239.97,"n":13,"o":239.97,"t":"2026-10-12T12:00:00Z","v":190,"vw":239.97},{"c":241,"h":241,"l":241,"n":7,"o":241,"t":"2026-10-12T12:15:00Z","v":264,"vw":241},{"c":239.35,"h":239.4,"l":239.35,"n":9,"o":239.4,"t":"2026-10-12T12:30:00Z","v":1487,"vw":239.383085},{"c":236.34,"h":239.83,"l":235.935,"n":1170,"o":239.83,"t":"2026-10-12T13:30:00Z","v":37273,"vw":237.802453},{"c":236.355,"h":237.04,"l":235.5,"n":804,"o":236.865,"t":"2026-10-12T13:45:00Z","v":28563,"vw":236.087886},{"c":233.205,"h":236.125,"l":232.8,"n":561,"o":235.961,"t":"2026-10-12T14:00:00Z","v":34351,"vw":233.604256},{"c":232.68,"h":234.18,"l":232,"n":452,"o":233.65,"t":"2026-10-12T14:15:00Z","v":16232,"vw":233.266669},{"c":233.09,"h":233.09,"l":231.94,"n":406,"o":232.61,"t":"2026-10-12T14:30:00Z","v":12928,"vw":232.395409},{"c":233.4595,"h":233.4595,"l":232.46,"n":366,"o":232.63,"t":"2026-10-12T14:45:00Z","v":7746,"vw":232.916266},{"c":232.0351,"h":233.36,"l":231.6688,"n":344,"o":233.17,"t":"2026-10-12T15:00:00Z","v":21540,"vw":232.039792},{"c":232.09,"h":232.72,"l":231.69,"n":203,"o":232.4,"t":"2026-10-12T15:15:00Z","v":7313,"vw":232.196884},{"c":233.35,"h":233.36,"l":231.23,"n":258,"o":231.62,"t":"2026-10-12T15:30:00Z","v":16101,"vw":232.189229},{"c":234.165,"h":234.165,"l":233.2224,"n":173,"o":233.2224,"t":"2026-10-12T15:45:00Z","v":6718,"vw":233.823355},{"c":233.83,"h":234.8,"l":233.645,"n":133,"o":233.72,"t":"2026-10-12T16:00:00Z","v":7634,"vw":234.212949},{"c":233.19,"h":234.08,"l":232.9,"n":181,"o":233.9819,"t":"2026-10-12T16:15:00Z","v":14078,"vw":233.659337},{"c":233.3,"h":233.88,"l":233.3,"n":74,"o":233.7,"t":"2026-10-12T16:30:00Z","v":4901,"vw":233.445169},{"c":232.22,"h":233.31,"l":232,"n":156,"o":233.31,"t":"2026-10-12T16:45:00Z","v":4737,"vw":232.579505},{"c":232.92,"h":233.16,"l":232.33,"n":137,"o":232.37,"t":"2026-10-12T17:00:00Z","v":7354,"vw":232.650465},{"c":232.2563,"h":232.9316,"l":232.2563,"n":125,"o":232.56,"t":"2026-10-12T17:15:00Z","v":4729,"vw":232.659125},{"c":232.2,"h":232.355,"l":231.895,"n":156,"o":232.09,"t":"2026-10-12T17:30:00Z","v":8209,"vw":232.086261},{"c":231.9,"h":232.42,"l":231.9,"n":86,"o":232.17,"t":"2026-10-12T17:45:00Z","v":3506,"vw":232.185952},{"c":232.33,"h":232.38,"l":231.7766,"n":86,"o":231.83,"t":"2026-10-12T18:00:00Z","v":5440,"vw":232.037679},{"c":231.85,"h":232.17,"l":231.5017,"n":116,"o":232.17,"t":"2026-10-12T18:15:00Z","v":7308,"vw":231.883218},{"c":232.095,"h":232.1,"l":231.58,"n":52,"o":231.78,"t":"2026-10-12T18:30:00Z","v":2087,"vw":231.794096},{"c":231.1288,"h":232.265,"l":231.1288,"n":170,"o":232.265,"t":"2026-10-12T18:45:00Z","v":7510,"vw":231.586984},{"c":231.62,"h":231.665,"l":231.26,"n":157,"o":231.33,"t":"2026-10-12T19:00:00Z","v":10270,"vw":231.519223},{"c":232.185,"h":232.2,"l":231.49,"n":94,"o":231.53,"t":"2026-10-12T19:15:00Z","v":2778,"vw":231.788897},{"c":232.83,"h":233.08,"l":232.115,"n":233,"o":232.26,"t":"2026-10-12T19:30:00Z","v":8640,"vw":232.780616},{"c":233.125,"h":233.17,"l":232.3679,"n":3593,"o":232.86,"t":"2026-10-12T19:45:00Z","v":104440,"vw":232.826821},{"c":232.54,"h":233.13,"l":232.54,"n":28,"o":233.13,"t":"2026-10-12T20:00:00Z","v":7545,"vw":233.058271},{"c":232.47,"h":232.47,"l":232.47,"n":10,"o":232.47,"t":"2026-10-12T20:15:00Z","v":253,"vw":232.47},{"c":232.65,"h":232.65,"l":232.65,"n":5,"o":232.65,"t":"2026-10-12T21:30:00Z","v":241,"vw":232.65},{"c":232.25,"h":232.25,"l":232.25,"n":3,"o":232.25,"t":"2026-10-12T21:45:00Z","v":200,"vw":232.25},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-12T22:00:00Z","v":151,"vw":232},{"c":232.1152,"h":232.1152,"l":231.8183,"n":2,"o":231.8183,"t":"2026-10-12T22:15:00Z","v":311,"vw":232.005414},{"c":231.61,"h":232,"l":231.61,"n":6,"o":232,"t":"2026-10-12T23:00:00Z","v":490,"vw":231.710412},{"c":231,"h":231.02,"l":230.858,"n":43,"o":231,"t":"2026-10-12T23:30:00Z","v":4540,"vw":230.983038},{"c":230.436,"h":230.76,"l":230.41,"n":27,"o":230.76,"t":"2026-10-12T23:45:00Z","v":2469,"vw":230.606549},{"c":227.23,"h":227.5,"l":226.517,"n":45,"o":226.61,"t":"2026-10-13T08:00:00Z","v":843,"vw":226.846167},{"c":228.24,"h":228.24,"l":228.24,"n":1,"o":228.24,"t":"2026-10-13T10:30:00Z","v":100,"vw":228.24},{"c":228,"h":228.01,"l":228,"n":10,"o":228.01,"t":"2026-10-13T10:45:00Z","v":272,"vw":228.003802},{"c":227.97,"h":229.53,"l":227.89,"n":23,"o":229.53,"t":"2026-10-13T11:00:00Z","v":1057,"vw":228.915736},{"c":226.2,"h":227,"l":226.2,"n":34,"o":227,"t":"2026-10-13T11:15:00Z","v":1297,"vw":226.799093},{"c":226.68,"h":226.68,"l":226.02,"n":3,"o":226.02,"t":"2026-10-13T11:30:00Z","v":389,"vw":226.377216},{"c":227.25,"h":227.25,"l":227.25,"n":4,"o":227.25,"t":"2026-10-13T11:45:00Z","v":530,"vw":227.25},{"c":226.28,"h":226.28,"l":226.0134,"n":5,"o":226.0134,"t":"2026-10-13T12:15:00Z","v":901,"vw":226.161511},{"c":226.1,"h":226.35,"l":226.1,"n":34,"o":226.35,"t":"2026-10-13T12:30:00Z","v":1547,"vw":226.33},{"c":225.43,"h":225.43,"l":225.43,"n":2,"o":225.43,"t":"2026-10-13T12:45:00Z","v":101,"vw":225.43},{"c":225.28,"h":225.28,"l":225.28,"n":4,"o":225.28,"t":"2026-10-13T13:00:00Z","v":120,"vw":225.28},{"c":225.49,"h":225.49,"l":225.49,"n":9,"o":225.49,"t":"2026-10-13T13:15:00Z","v":268,"vw":225.49},{"c":230.66,"h":230.705,"l":224.6,"n":1253,"o":225.03,"t":"2026-10-13T13:30:00Z","v":51429,"vw":226.900298},{"c":231.035,"h":231.2,"l":229.85,"n":684,"o":230.475,"t":"2026-10-13T13:45:00Z","v":28606,"vw":230.53094},{"c":232.0812,"h":232.49,"l":231.0106,"n":291,"o":231.0106,"t":"2026-10-13T14:00:00Z","v":13083,"vw":231.981656},{"c":230.26,"h":231.82,"l":230.26,"n":234,"o":231.77,"t":"2026-10-13T14:15:00Z","v":9623,"vw":231.213382},{"c":230.88,"h":231.25,"l":229.72,"n":292,"o":230.2,"t":"2026-10-13T14:30:00Z","v":20499,"vw":230.069861},{"c":228.36,"h":230.55,"l":228.15,"n":318,"o":230.3109,"t":"2026-10-13T14:45:00Z","v":13451,"vw":229.184271},{"c":228.88,"h":228.88,"l":227.71,"n":214,"o":228.27,"t":"2026-10-13T15:00:00Z","v":5654,"vw":228.272296},{"c":226.48,"h":228.8399,"l":226.365,"n":251,"o":228.8399,"t":"2026-10-13T15:15:00Z","v":7036,"vw":227.445986},{"c":226.59,"h":226.8,"l":225.64,"n":234,"o":226.35,"t":"2026-10-13T15:30:00Z","v":9819,"vw":226.230891},{"c":228.2,"h":228.3,"l":226.45,"n":194,"o":226.47,"t":"2026-10-13T15:45:00Z","v":13851,"vw":227.407398},{"c":229.2966,"h":229.65,"l":228.42,"n":295,"o":228.42,"t":"2026-10-13T16:00:00Z","v":18839,"vw":229.138716},{"c":231.5601,"h":231.71,"l":229.365,"n":166,"o":229.52,"t":"2026-10-13T16:15:00Z","v":12596,"vw":230.565617},{"c":231.57,"h":232.67,"l":231.36,"n":184,"o":232,"t":"2026-10-13T16:30:00Z","v":8224,"vw":232.236116},{"c":230.36,"h":231.725,"l":230.36,"n":81,"o":231.725,"t":"2026-10-13T16:45:00Z","v":2150,"vw":230.942523},{"c":230.3063,"h":230.48,"l":229.95,"n":63,"o":230.195,"t":"2026-10-13T17:00:00Z","v":4150,"vw":230.224843},{"c":229.7699,"h":230.18,"l":229.32,"n":44,"o":230.18,"t":"2026-10-13T17:15:00Z","v":1491,"vw":229.70949},{"c":230.905,"h":231.0899,"l":230.4299,"n":37,"o":230.4299,"t":"2026-10-13T17:30:00Z","v":1154,"vw":230.658413},{"c":229.91,"h":230.5841,"l":229.5408,"n":163,"o":230.4958,"t":"2026-10-13T17:45:00Z","v":8491,"vw":230.176022},{"c":231.57,"h":231.8187,"l":230.21,"n":176,"o":230.33,"t":"2026-10-13T18:00:00Z","v":11604,"vw":231.046482},{"c":231.995,"h":232.065,"l":231.09,"n":77,"o":231.52,"t":"2026-10-13T18:15:00Z","v":4213,"vw":231.654153},{"c":230.665,"h":231.6,"l":230.665,"n":90,"o":231.5,"t":"2026-10-13T18:30:00Z","v":3406,"vw":231.187099},{"c":230.68,"h":230.87,"l":230.01,"n":195,"o":230.3,"t":"2026-10-13T18:45:00Z","v":5902,"vw":230.360268},{"c":231,"h":231.14,"l":230.5,"n":49,"o":230.56,"t":"2026-10-13T19:00:00Z","v":2490,"vw":230.999474},{"c":231.475,"h":231.955,"l":231.2425,"n":124,"o":231.25,"t":"2026-10-13T19:15:00Z","v":6728,"vw":231.671581},{"c":231.58,"h":232.26,"l":231.03,"n":521,"o":231.52,"t":"2026-10-13T19:30:00Z","v":26409,"vw":231.587811},{"c":232.61,"h":232.88,"l":231.37,"n":1859,"o":231.4,"t":"2026-10-13T19:45:00Z","v":42865,"vw":232.120683},{"c":232.72,"h":232.72,"l":232.72,"n":9,"o":232.72,"t":"2026-10-13T20:00:00Z","v":3662,"vw":232.72},{"c":233.49,"h":233.49,"l":233.49,"n":6,"o":233.49,"t":"2026-10-13T22:30:00Z","v":113,"vw":233.49},{"c":232.02,"h":232.05,"l":232.02,"n":5,"o":232.05,"t":"2026-10-13T23:45:00Z","v":205,"vw":232.035},{"c":231,"h":234.6,"l":231,"n":92,"o":234.6,"t":"2026-10-14T08:00:00Z","v":1764,"vw":233.7},{"c":230.01,"h":230.01,"l":230.01,"n":11,"o":230.01,"t":"2026-10-14T11:00:00Z","v":283,"vw":230.01},{"c":230.2,"h":230.2,"l":230.2,"n":2,"o":230.2,"t":"2026-10-14T11:30:00Z","v":270,"vw":230.2},{"c":230.07,"h":230.07,"l":230.07,"n":3,"o":230.07,"t":"2026-10-14T12:00:00Z","v":122,"vw":230.07},{"c":230,"h":231.18,"l":230,"n":3,"o":231.18,"t":"2026-10-14T12:15:00Z","v":351,"vw":230.374603},{"c":225.97,"h":229.61,"l":225.97,"n":194,"o":229.61,"t":"2026-10-14T12:30:00Z","v":5676,"vw":227.182777},{"c":225.38,"h":225.451,"l":225.38,"n":56,"o":225.451,"t":"2026-10-14T12:45:00Z","v":802,"vw":225.407},{"c":225.06,"h":225.45,"l":225.06,"n":16,"o":225.2,"t":"2026-10-14T13:00:00Z","v":1100,"vw":225.195},{"c":225.03,"h":225.07,"l":224.4,"n":73,"o":225.07,"t":"2026-10-14T13:15:00Z","v":1991,"vw":224.804247},{"c":224.285,"h":226,"l":222.41,"n":1288,"o":224.49,"t":"2026-10-14T13:30:00Z","v":69763,"vw":223.878483},{"c":222.54,"h":226.79,"l":222.5,"n":1264,"o":224.66,"t":"2026-10-14T13:45:00Z","v":81538,"vw":223.760715},{"c":223.62,"h":224.28,"l":222.45,"n":646,"o":222.72,"t":"2026-10-14T14:00:00Z","v":30303,"vw":223.078428},{"c":222.5805,"h":224.34,"l":222.3849,"n":327,"o":223.2716,"t":"2026-10-14T14:15:00Z","v":10040,"vw":223.172553},{"c":222.75,"h":223.405,"l":221.8206,"n":447,"o":222.72,"t":"2026-10-14T14:30:00Z","v":18490,"vw":222.571885},{"c":222.98,"h":223.6753,"l":220.88,"n":497,"o":222.6089,"t":"2026-10-14T14:45:00Z","v":21530,"vw":222.159397},{"c":220.0699,"h":222.81,"l":219.37,"n":861,"o":222.81,"t":"2026-10-14T15:00:00Z","v":45839,"vw":220.494102},{"c":218.901,"h":220.7569,"l":218.901,"n":373,"o":220.3929,"t":"2026-10-14T15:15:00Z","v":13397,"vw":219.860942},{"c":217.2026,"h":218.9599,"l":216.79,"n":591,"o":218.47,"t":"2026-10-14T15:30:00Z","v":35336,"vw":218.000449},{"c":217.535,"h":218.119,"l":216.9,"n":372,"o":217.57,"t":"2026-10-14T15:45:00Z","v":25016,"vw":217.425278},{"c":214.839,"h":217.7,"l":214.72,"n":714,"o":217.7,"t":"2026-10-14T16:00:00Z","v":24270,"vw":215.792411},{"c":214.355,"h":215.53,"l":213.96,"n":487,"o":214.635,"t":"2026-10-14T16:15:00Z","v":20995,"vw":214.634844},{"c":215.43,"h":216.1699,"l":213.495,"n":377,"o":214.17,"t":"2026-10-14T16:30:00Z","v":14689,"vw":214.837922},{"c":216.48,"h":216.48,"l":215.25,"n":194,"o":215.91,"t":"2026-10-14T16:45:00Z","v":7692,"vw":215.79778},{"c":214.94,"h":216.78,"l":214.86,"n":365,"o":216.12,"t":"2026-10-14T17:00:00Z","v":35416,"vw":215.275995},{"c":212.78,"h":214.9099,"l":212.454,"n":513,"o":214.8,"t":"2026-10-14T17:15:00Z","v":20928,"vw":213.946863},{"c":212.565,"h":213.22,"l":212.05,"n":378,"o":212.53,"t":"2026-10-14T17:30:00Z","v":16091,"vw":212.583507},{"c":211.59,"h":212.69,"l":211.35,"n":610,"o":212.5,"t":"2026-10-14T17:45:00Z","v":19753,"vw":211.854212},{"c":212.6801,"h":212.94,"l":210.71,"n":460,"o":211.47,"t":"2026-10-14T18:00:00Z","v":23127,"vw":211.69118},{"c":212.2499,"h":213.07,"l":211.5533,"n":492,"o":212.6975,"t":"2026-10-14T18:15:00Z","v":18960,"vw":212.287894},{"c":211.185,"h":212.175,"l":211,"n":410,"o":212.175,"t":"2026-10-14T18:30:00Z","v":18636,"vw":211.504773},{"c":211.17,"h":211.899,"l":211,"n":331,"o":211.1,"t":"2026-10-14T18:45:00Z","v":19752,"vw":211.596836},{"c":210.51,"h":210.91,"l":209.53,"n":804,"o":210.91,"t":"2026-10-14T19:00:00Z","v":39299,"vw":210.201817},{"c":212.62,"h":212.62,"l":210.0154,"n":367,"o":210.74,"t":"2026-10-14T19:15:00Z","v":16334,"vw":211.593264},{"c":212.6148,"h":213.715,"l":211.96,"n":477,"o":212.31,"t":"2026-10-14T19:30:00Z","v":19620,"vw":212.692131},{"c":212.03,"h":212.99,"l":211,"n":3940,"o":212.37,"t":"2026-10-14T19:45:00Z","v":117472,"vw":212.038206},{"c":212.8135,"h":212.8135,"l":211.68,"n":15,"o":211.68,"t":"2026-10-14T20:00:00Z","v":4892,"vw":211.70328},{"c":211.5,"h":211.5,"l":211.5,"n":50,"o":211.5,"t":"2026-10-14T20:15:00Z","v":1448,"vw":211.5},{"c":211,"h":211.36,"l":211,"n":16,"o":211.36,"t":"2026-10-14T20:30:00Z","v":431,"vw":211.248545},{"c":211.165,"h":211.165,"l":211.01,"n":9,"o":211.01,"t":"2026-10-14T20:45:00Z","v":348,"vw":211.068125},{"c":211.17,"h":211.17,"l":211.17,"n":1,"o":211.17,"t":"2026-10-14T21:00:00Z","v":100,"vw":211.17},{"c":210.5,"h":210.5,"l":210.5,"n":12,"o":210.5,"t":"2026-10-14T21:30:00Z","v":178,"vw":210.5},{"c":210.21,"h":210.36,"l":210.11,"n":9,"o":210.15,"t":"2026-10-14T21:45:00Z","v":702,"vw":210.228333},{"c":209.1,"h":209.1,"l":209.04,"n":26,"o":209.04,"t":"2026-10-14T22:00:00Z","v":887,"vw":209.089619},{"c":209.2,"h":209.2,"l":208.05,"n":29,"o":209,"t":"2026-10-14T22:15:00Z","v":1141,"vw":208.317635},{"c":206.41,"h":208,"l":206.41,"n":79,"o":208,"t":"2026-10-14T22:30:00Z","v":1833,"vw":207.314406},{"c":207,"h":207,"l":207,"n":5,"o":207,"t":"2026-10-14T23:00:00Z","v":505,"vw":207},{"c":206.0088,"h":206.04,"l":206.0088,"n":18,"o":206.04,"t":"2026-10-14T23:15:00Z","v":670,"vw":206.021786},{"c":206,"h":206.11,"l":205.564,"n":51,"o":206,"t":"2026-10-14T23:30:00Z","v":1927,"vw":205.9865},{"c":206.67,"h":206.67,"l":204.33,"n":44,"o":205.25,"t":"2026-10-14T23:45:00Z","v":1527,"vw":205.437843},{"c":202.09,"h":208.09,"l":202.09,"n":198,"o":208.09,"t":"2026-10-15T08:00:00Z","v":2955,"vw":205.214558},{"c":202.3052,"h":202.39,"l":201.2344,"n":28,"o":202,"t":"2026-10-15T08:15:00Z","v":1187,"vw":201.993643},{"c":203.5,"h":203.5,"l":203.5,"n":8,"o":203.5,"t":"2026-10-15T08:45:00Z","v":486,"vw":203.5},{"c":202.6,"h":202.6,"l":202.6,"n":1,"o":202.6,"t":"2026-10-15T10:00:00Z","v":153,"vw":202.6},{"c":200.3278,"h":202,"l":200.3278,"n":74,"o":202,"t":"2026-10-15T11:00:00Z","v":1743,"vw":201.309817},{"c":203.59,"h":203.59,"l":201.6,"n":7,"o":201.6,"t":"2026-10-15T11:30:00Z","v":477,"vw":203.088741},{"c":201.7,"h":201.7,"l":201.7,"n":8,"o":201.7,"t":"2026-10-15T12:00:00Z","v":764,"vw":201.7},{"c":201.6,"h":201.6,"l":201.6,"n":2,"o":201.6,"t":"2026-10-15T12:15:00Z","v":404,"vw":201.6},{"c":201.2,"h":202.2179,"l":199.8544,"n":150,"o":200.05,"t":"2026-10-15T12:30:00Z","v":2402,"vw":200.68159},{"c":200.98,"h":201,"l":200.98,"n":11,"o":201,"t":"2026-10-15T12:45:00Z","v":359,"vw":200.986667},{"c":198.81,"h":200,"l":198.81,"n":172,"o":200,"t":"2026-10-15T13:15:00Z","v":4477,"vw":199.59405},{"c":201.095,"h":201.73,"l":196,"n":2440,"o":198.19,"t":"2026-10-15T13:30:00Z","v":182413,"vw":198.683363},{"c":195.095,"h":202,"l":193.3001,"n":2202,"o":201.005,"t":"2026-10-15T13:45:00Z","v":122319,"vw":196.615154},{"c":197.6,"h":200.16,"l":195.33,"n":1696,"o":195.64,"t":"2026-10-15T14:00:00Z","v":111148,"vw":198.219815},{"c":198.5,"h":199.32,"l":197,"n":698,"o":198.005,"t":"2026-10-15T14:15:00Z","v":38923,"vw":198.543582},{"c":201.265,"h":201.76,"l":196.4,"n":691,"o":198.01,"t":"2026-10-15T14:30:00Z","v":31998,"vw":198.976837},{"c":203.06,"h":203.2,"l":200.5622,"n":816,"o":201.56,"t":"2026-10-15T14:45:00Z","v":43686,"vw":201.792037},{"c":204.015,"h":204.04,"l":201.51,"n":679,"o":203.27,"t":"2026-10-15T15:00:00Z","v":45752,"vw":202.739954},{"c":203,"h":205,"l":202.82,"n":634,"o":204.12,"t":"2026-10-15T15:15:00Z","v":31245,"vw":203.92388},{"c":202.395,"h":203.14,"l":201.81,"n":446,"o":203.09,"t":"2026-10-15T15:30:00Z","v":19919,"vw":202.488987},{"c":204.51,"h":204.51,"l":202.069,"n":236,"o":202.25,"t":"2026-10-15T15:45:00Z","v":12110,"vw":203.30614},{"c":204,"h":205.1,"l":203.4,"n":270,"o":204.36,"t":"2026-10-15T16:00:00Z","v":11726,"vw":204.438046},{"c":202.175,"h":203.68,"l":201.98,"n":270,"o":203.68,"t":"2026-10-15T16:15:00Z","v":14757,"vw":202.715398},{"c":202.8,"h":204.15,"l":201.825,"n":212,"o":202.258,"t":"2026-10-15T16:30:00Z","v":8533,"vw":202.940643},{"c":202.565,"h":203.9,"l":202.45,"n":85,"o":203.8922,"t":"2026-10-15T16:45:00Z","v":3143,"vw":202.912347},{"c":203.41,"h":203.96,"l":202.825,"n":126,"o":203.085,"t":"2026-10-15T17:00:00Z","v":5262,"vw":203.258612},{"c":203.655,"h":204,"l":203.37,"n":327,"o":203.65,"t":"2026-10-15T17:15:00Z","v":54644,"vw":203.570543},{"c":205.505,"h":206.1993,"l":203.51,"n":355,"o":203.52,"t":"2026-10-15T17:30:00Z","v":49796,"vw":204.293279},{"c":205.15,"h":205.7699,"l":204.5633,"n":248,"o":205.63,"t":"2026-10-15T17:45:00Z","v":9765,"vw":205.092292},{"c":202.49,"h":204.615,"l":202.34,"n":208,"o":204.59,"t":"2026-10-15T18:00:00Z","v":12554,"vw":203.446672},{"c":202.29,"h":202.4501,"l":201.79,"n":166,"o":202.4501,"t":"2026-10-15T18:15:00Z","v":8835,"vw":202.106543},{"c":202.72,"h":203.04,"l":202.25,"n":167,"o":202.57,"t":"2026-10-15T18:30:00Z","v":11927,"vw":202.622564},{"c":204.35,"h":204.37,"l":202.65,"n":178,"o":202.7,"t":"2026-10-15T18:45:00Z","v":11393,"vw":203.692758},{"c":206.98,"h":207,"l":204.29,"n":301,"o":204.315,"t":"2026-10-15T19:00:00Z","v":19181,"vw":205.608301},{"c":207.695,"h":208.7,"l":206.94,"n":386,"o":207.19,"t":"2026-10-15T19:15:00Z","v":23399,"vw":207.889968},{"c":207.71,"h":208.45,"l":207,"n":359,"o":207.445,"t":"2026-10-15T19:30:00Z","v":19019,"vw":207.792932},{"c":207.635,"h":208.5,"l":206.983,"n":1973,"o":208.3359,"t":"2026-10-15T19:45:00Z","v":66885,"vw":207.645271},{"c":208.8,"h":209.5,"l":207.81,"n":18,"o":207.81,"t":"2026-10-15T20:00:00Z","v":13118,"vw":207.910651},{"c":208,"h":208,"l":207.0453,"n":13,"o":207.49,"t":"2026-10-15T20:15:00Z","v":6598,"vw":207.084218},{"c":206.7,"h":207.27,"l":206.68,"n":47,"o":207.27,"t":"2026-10-15T20:45:00Z","v":2914,"vw":206.934656},{"c":208.0272,"h":208.0272,"l":204.88,"n":8,"o":204.88,"t":"2026-10-15T21:00:00Z","v":1412,"vw":207.666834},{"c":207.4319,"h":207.84,"l":207.4319,"n":6,"o":207.84,"t":"2026-10-15T21:45:00Z","v":315,"vw":207.63595},{"c":206.5,"h":206.5,"l":206.5,"n":9,"o":206.5,"t":"2026-10-15T22:45:00Z","v":427,"vw":206.5},{"c":205.1,"h":205.56,"l":205.1,"n":8,"o":205.56,"t":"2026-10-15T23:15:00Z","v":500,"vw":205.39},{"c":204.91,"h":204.91,"l":204.91,"n":2,"o":204.91,"t":"2026-10-15T23:30:00Z","v":112,"vw":204.91},{"c":205,"h":205,"l":204.27,"n":11,"o":204.9,"t":"2026-10-15T23:45:00Z","v":1215,"vw":204.652727},{"c":207.54,"h":209.18,"l":207.5,"n":83,"o":207.57,"t":"2026-10-16T08:00:00Z","v":2568,"vw":207.833122},{"c":206,"h":206,"l":206,"n":10,"o":206,"t":"2026-10-16T11:00:00Z","v":136,"vw":206},{"c":205.923,"h":206,"l":205.923,"n":3,"o":206,"t":"2026-10-16T11:15:00Z","v":1337,"vw":205.994219},{"c":205.21,"h":205.21,"l":205.21,"n":3,"o":205.21,"t":"2026-10-16T11:45:00Z","v":601,"vw":205.21},{"c":206.8,"h":206.8,"l":206.8,"n":2,"o":206.8,"t":"2026-10-16T12:15:00Z","v":500,"vw":206.8},{"c":205.8,"h":205.8,"l":205.8,"n":2,"o":205.8,"t":"2026-10-16T13:00:00Z","v":201,"vw":205.8},{"c":205.6,"h":205.6,"l":204.99,"n":42,"o":205.6,"t":"2026-10-16T13:15:00Z","v":1412,"vw":205.26},{"c":201.0305,"h":205.17,"l":198.65,"n":1259,"o":205.04,"t":"2026-10-16T13:30:00Z","v":82938,"vw":201.244871},{"c":198.15,"h":201.7009,"l":197.5,"n":987,"o":200.985,"t":"2026-10-16T13:45:00Z","v":33530,"vw":199.17894},{"c":200.1,"h":200.16,"l":197.59,"n":690,"o":198,"t":"2026-10-16T14:00:00Z","v":33074,"vw":198.790426},{"c":198.235,"h":200.44,"l":197.86,"n":527,"o":199.845,"t":"2026-10-16T14:15:00Z","v":26974,"vw":199.194815},{"c":201.8399,"h":201.9,"l":198.21,"n":404,"o":198.21,"t":"2026-10-16T14:30:00Z","v":30167,"vw":200.846184},{"c":199.76,"h":202.22,"l":199.3985,"n":388,"o":201.64,"t":"2026-10-16T14:45:00Z","v":24468,"vw":200.192401},{"c":195.99,"h":199.05,"l":195,"n":1094,"o":199.05,"t":"2026-10-16T15:00:00Z","v":55583,"vw":196.187276},{"c":195.2401,"h":196.365,"l":194.1901,"n":509,"o":196.29,"t":"2026-10-16T15:15:00Z","v":18366,"vw":195.311205},{"c":196.5,"h":196.58,"l":195.445,"n":469,"o":195.57,"t":"2026-10-16T15:30:00Z","v":16279,"vw":196.202917},{"c":195.1699,"h":196.84,"l":194.855,"n":329,"o":196.0884,"t":"2026-10-16T15:45:00Z","v":11890,"vw":195.554336},{"c":195.32,"h":195.32,"l":193.75,"n":563,"o":194.51,"t":"2026-10-16T16:00:00Z","v":23346,"vw":194.281355},{"c":195.51,"h":195.97,"l":194.9759,"n":153,"o":195.4301,"t":"2026-10-16T16:15:00Z","v":6114,"vw":195.5127},{"c":195,"h":195.37,"l":194.0425,"n":236,"o":195.2,"t":"2026-10-16T16:30:00Z","v":7616,"vw":194.696096},{"c":194.04,"h":195.16,"l":193.3714,"n":427,"o":194.91,"t":"2026-10-16T16:45:00Z","v":21875,"vw":194.043817},{"c":192,"h":194.06,"l":191.5856,"n":1066,"o":194.06,"t":"2026-10-16T17:00:00Z","v":52935,"vw":192.372549},{"c":191.87,"h":192.01,"l":190.08,"n":889,"o":192,"t":"2026-10-16T17:15:00Z","v":39317,"vw":191.137585},{"c":192.88,"h":193.335,"l":191.5,"n":510,"o":191.87,"t":"2026-10-16T17:30:00Z","v":23582,"vw":192.099743},{"c":191.18,"h":193.05,"l":190.85,"n":577,"o":193.04,"t":"2026-10-16T17:45:00Z","v":40942,"vw":191.447638},{"c":191.09,"h":191.355,"l":189.72,"n":1121,"o":191.155,"t":"2026-10-16T18:00:00Z","v":53243,"vw":190.448834},{"c":190.27,"h":191.02,"l":189.55,"n":542,"o":191.02,"t":"2026-10-16T18:15:00Z","v":22124,"vw":190.102167},{"c":189.7,"h":190.6,"l":189.15,"n":529,"o":190,"t":"2026-10-16T18:30:00Z","v":26316,"vw":189.792051},{"c":188.5763,"h":189.65,"l":187.6201,"n":1015,"o":189.65,"t":"2026-10-16T18:45:00Z","v":85087,"vw":188.25903},{"c":189.84,"h":189.9119,"l":186.68,"n":1086,"o":188.48,"t":"2026-10-16T19:00:00Z","v":53096,"vw":188.020233},{"c":190.71,"h":190.77,"l":188.76,"n":726,"o":189.79,"t":"2026-10-16T19:15:00Z","v":44679,"vw":190.131777},{"c":188.03,"h":191.14,"l":188.005,"n":1355,"o":190.91,"t":"2026-10-16T19:30:00Z","v":77308,"vw":188.896151},{"c":188.705,"h":189.64,"l":188.01,"n":4853,"o":188.28,"t":"2026-10-16T19:45:00Z","v":258966,"vw":188.942208},{"c":188.71,"h":189.7603,"l":188.55,"n":73,"o":188.71,"t":"2026-10-16T20:00:00Z","v":11095,"vw":188.822378},{"c":188.7375,"h":188.75,"l":188.7375,"n":4,"o":188.75,"t":"2026-10-16T20:15:00Z","v":221,"vw":188.74375},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-16T20:30:00Z","v":1000,"vw":189},{"c":189.3,"h":189.3,"l":189.22,"n":15,"o":189.28,"t":"2026-10-16T20:45:00Z","v":1596,"vw":189.266486},{"c":189.2855,"h":189.2855,"l":189.2855,"n":1,"o":189.2855,"t":"2026-10-16T21:00:00Z","v":132,"vw":189.2855},{"c":189.1,"h":189.1,"l":189.1,"n":1,"o":189.1,"t":"2026-10-16T21:15:00Z","v":124,"vw":189.1},{"c":190.1,"h":190.1,"l":189.5,"n":9,"o":189.5,"t":"2026-10-16T21:30:00Z","v":304,"vw":189.8},{"c":191.5964,"h":191.5964,"l":191.5107,"n":2,"o":191.5107,"t":"2026-10-16T21:45:00Z","v":391,"vw":191.565495},{"c":189,"h":189.09,"l":189,"n":16,"o":189.09,"t":"2026-10-16T22:15:00Z","v":307,"vw":189.034221},{"c":188.9007,"h":188.9169,"l":188.9007,"n":10,"o":188.9169,"t":"2026-10-16T23:30:00Z","v":430,"vw":188.91164},{"c":188.848,"h":188.91,"l":188.848,"n":8,"o":188.89,"t":"2026-10-16T23:45:00Z","v":364,"vw":188.882667},{"c":198.3,"h":198.48,"l":195.27,"n":171,"o":195.27,"t":"2026-10-19T08:00:00Z","v":5172,"vw":197.921926},{"c":197.43,"h":197.43,"l":197.43,"n":9,"o":197.43,"t":"2026-10-19T08:30:00Z","v":287,"vw":197.43},{"c":197.547,"h":197.547,"l":197.547,"n":1,"o":197.547,"t":"2026-10-19T10:15:00Z","v":100,"vw":197.547},{"c":197.61,"h":198,"l":197.61,"n":5,"o":198,"t":"2026-10-19T10:30:00Z","v":458,"vw":197.7075},{"c":197.1,"h":198.61,"l":197.1,"n":40,"o":197.99,"t":"2026-10-19T11:00:00Z","v":3102,"vw":197.979755},{"c":197.4,"h":197.97,"l":197.05,"n":10,"o":197.05,"t":"2026-10-19T11:15:00Z","v":1617,"vw":197.541833},{"c":196.35,"h":196.8,"l":196.32,"n":21,"o":196.8,"t":"2026-10-19T11:30:00Z","v":947,"vw":196.544178},{"c":197.12,"h":197.12,"l":196.5,"n":32,"o":197,"t":"2026-10-19T11:45:00Z","v":3241,"vw":197.003775},{"c":198.55,"h":198.55,"l":197.5,"n":61,"o":197.5,"t":"2026-10-19T12:00:00Z","v":3211,"vw":197.894938},{"c":197.75,"h":197.75,"l":197.75,"n":4,"o":197.75,"t":"2026-10-19T12:15:00Z","v":151,"vw":197.75},{"c":198.25,"h":198.25,"l":198.25,"n":9,"o":198.25,"t":"2026-10-19T12:30:00Z","v":523,"vw":198.25},{"c":198.01,"h":198.59,"l":198,"n":36,"o":198.21,"t":"2026-10-19T12:45:00Z","v":1724,"vw":198.153376},{"c":198.9,"h":198.9,"l":198.18,"n":35,"o":198.18,"t":"2026-10-19T13:00:00Z","v":2947,"vw":198.651537},{"c":199.01,"h":199.01,"l":198.56,"n":169,"o":198.56,"t":"2026-10-19T13:15:00Z","v":3079,"vw":198.649503},{"c":197.7725,"h":200.01,"l":196.8452,"n":1268,"o":199.01,"t":"2026-10-19T13:30:00Z","v":87429,"vw":198.034393},{"c":196.7,"h":198.65,"l":196,"n":803,"o":197.84,"t":"2026-10-19T13:45:00Z","v":28523,"vw":197.378838},{"c":197.76,"h":198.12,"l":195.325,"n":434,"o":196.64,"t":"2026-10-19T14:00:00Z","v":26127,"vw":196.728124},{"c":198.99,"h":199.58,"l":198.38,"n":652,"o":198.58,"t":"2026-10-19T14:15:00Z","v":41386,"vw":199.116444},{"c":198.7682,"h":199.2761,"l":197.5,"n":496,"o":199.2761,"t":"2026-10-19T14:30:00Z","v":28380,"vw":198.198308},{"c":198.945,"h":199.7,"l":198.51,"n":357,"o":198.8001,"t":"2026-10-19T14:45:00Z","v":21406,"vw":199.03818},{"c":199.86,"h":200.12,"l":198.53,"n":502,"o":198.92,"t":"2026-10-19T15:00:00Z","v":16962,"vw":199.681072},{"c":201.8,"h":202.0549,"l":199.59,"n":601,"o":199.71,"t":"2026-10-19T15:15:00Z","v":34064,"vw":201.31287},{"c":202.31,"h":202.59,"l":201.32,"n":551,"o":201.9387,"t":"2026-10-19T15:30:00Z","v":34307,"vw":201.899385},{"c":201.15,"h":202.12,"l":201.15,"n":450,"o":201.8101,"t":"2026-10-19T15:45:00Z","v":15763,"vw":201.721159},{"c":200.5,"h":201.1772,"l":199.7383,"n":448,"o":201.05,"t":"2026-10-19T16:00:00Z","v":36507,"vw":200.148716},{"c":199.375,"h":200.65,"l":199.23,"n":294,"o":200.2925,"t":"2026-10-19T16:15:00Z","v":18133,"vw":199.788379},{"c":199.37,"h":199.47,"l":198.81,"n":234,"o":199.4076,"t":"2026-10-19T16:30:00Z","v":17322,"vw":199.172834},{"c":197.83,"h":199.08,"l":197.75,"n":232,"o":198.935,"t":"2026-10-19T16:45:00Z","v":17644,"vw":198.280567},{"c":198,"h":198.26,"l":197.46,"n":159,"o":197.74,"t":"2026-10-19T17:00:00Z","v":11933,"vw":197.641276},{"c":197.92,"h":198.425,"l":197.45,"n":161,"o":198.04,"t":"2026-10-19T17:15:00Z","v":7761,"vw":197.896123},{"c":197.52,"h":197.825,"l":197,"n":134,"o":197.73,"t":"2026-10-19T17:30:00Z","v":7497,"vw":197.414288},{"c":197.3,"h":197.3,"l":196.195,"n":355,"o":196.7919,"t":"2026-10-19T17:45:00Z","v":9128,"vw":196.624124},{"c":197.35,"h":197.4,"l":196.59,"n":97,"o":197.4,"t":"2026-10-19T18:00:00Z","v":4960,"vw":196.980972},{"c":196.04,"h":197.175,"l":195.79,"n":148,"o":197.175,"t":"2026-10-19T18:15:00Z","v":6353,"vw":196.379439},{"c":196.835,"h":196.85,"l":195.67,"n":142,"o":196.265,"t":"2026-10-19T18:30:00Z","v":9559,"vw":196.357035},{"c":196.97,"h":197.29,"l":196.65,"n":229,"o":197.29,"t":"2026-10-19T18:45:00Z","v":20960,"vw":197.025924},{"c":196.85,"h":197.5,"l":196.74,"n":254,"o":197.015,"t":"2026-10-19T19:00:00Z","v":15988,"vw":197.027447},{"c":197.94,"h":198.8501,"l":196.97,"n":324,"o":197.08,"t":"2026-10-19T19:15:00Z","v":17126,"vw":197.91519},{"c":198.2805,"h":198.75,"l":197.705,"n":317,"o":197.705,"t":"2026-10-19T19:30:00Z","v":19701,"vw":198.406476},{"c":196.06,"h":198.21,"l":195.72,"n":3358,"o":198.21,"t":"2026-10-19T19:45:00Z","v":145465,"vw":196.493713},{"c":195.97,"h":195.97,"l":195.97,"n":95,"o":195.97,"t":"2026-10-19T20:00:00Z","v":4525,"vw":195.97},{"c":196.3712,"h":196.3712,"l":196.3712,"n":1,"o":196.3712,"t":"2026-10-19T20:30:00Z","v":100,"vw":196.3712},{"c":196.48,"h":196.48,"l":196.4799,"n":2,"o":196.4799,"t":"2026-10-19T20:45:00Z","v":450,"vw":196.479944},{"c":196.4789,"h":196.4789,"l":196.4789,"n":3,"o":196.4789,"t":"2026-10-19T21:00:00Z","v":2916,"vw":196.4789},{"c":196.45,"h":196.46,"l":196.45,"n":15,"o":196.4564,"t":"2026-10-19T21:15:00Z","v":3170,"vw":196.456092},{"c":196.65,"h":196.65,"l":196.65,"n":6,"o":196.65,"t":"2026-10-19T22:00:00Z","v":600,"vw":196.65},{"c":197.02,"h":197.2436,"l":197.02,"n":6,"o":197.22,"t":"2026-10-19T22:15:00Z","v":416,"vw":197.1612},{"c":197.6,"h":197.65,"l":197.6,"n":3,"o":197.65,"t":"2026-10-19T22:30:00Z","v":450,"vw":197.6375},{"c":197,"h":197,"l":197,"n":6,"o":197,"t":"2026-10-19T22:45:00Z","v":576,"vw":197},{"c":193.93,"h":195.29,"l":192.5,"n":145,"o":192.5,"t":"2026-10-20T08:00:00Z","v":8103,"vw":193.9991},{"c":190.81,"h":190.81,"l":190.81,"n":3,"o":190.81,"t":"2026-10-20T10:45:00Z","v":202,"vw":190.81},{"c":191.5,"h":192.31,"l":191.5,"n":27,"o":192.31,"t":"2026-10-20T11:00:00Z","v":1379,"vw":192.080645},{"c":191,"h":191.3194,"l":190.84,"n":54,"o":191.31,"t":"2026-10-20T11:15:00Z","v":2783,"vw":191.128193},{"c":190.5525,"h":192,"l":190.5525,"n":8,"o":190.6,"t":"2026-10-20T11:30:00Z","v":898,"vw":190.825},{"c":190.7,"h":190.7,"l":190.5,"n":18,"o":190.5,"t":"2026-10-20T11:45:00Z","v":865,"vw":190.651899},{"c":190.14,"h":190.2,"l":189.6627,"n":73,"o":190.2,"t":"2026-10-20T12:00:00Z","v":1415,"vw":189.949341},{"c":189.1214,"h":190.02,"l":189.1214,"n":40,"o":189.79,"t":"2026-10-20T12:15:00Z","v":2375,"vw":189.770643},{"c":190.5,"h":190.5,"l":189.5476,"n":15,"o":189.5476,"t":"2026-10-20T12:30:00Z","v":1161,"vw":190.260128},{"c":191.09,"h":191.09,"l":191.09,"n":1,"o":191.09,"t":"2026-10-20T12:45:00Z","v":100,"vw":191.09},{"c":192,"h":192,"l":191.5,"n":14,"o":191.5,"t":"2026-10-20T13:00:00Z","v":1081,"vw":191.876},{"c":191.1,"h":192,"l":190.7625,"n":11,"o":192,"t":"2026-10-20T13:15:00Z","v":866,"vw":191.432207},{"c":186.38,"h":191.8499,"l":186.38,"n":1693,"o":191.27,"t":"2026-10-20T13:30:00Z","v":83398,"vw":189.271503},{"c":192.86,"h":192.86,"l":186.16,"n":1217,"o":186.2851,"t":"2026-10-20T13:45:00Z","v":102077,"vw":189.46233},{"c":195.355,"h":195.61,"l":192.535,"n":645,"o":192.535,"t":"2026-10-20T14:00:00Z","v":47960,"vw":194.271895},{"c":198.935,"h":199.09,"l":195.7,"n":549,"o":195.74,"t":"2026-10-20T14:15:00Z","v":21286,"vw":197.002795},{"c":197.9,"h":199.62,"l":197.06,"n":602,"o":199.16,"t":"2026-10-20T14:30:00Z","v":35819,"vw":198.173711},{"c":198.44,"h":199.0604,"l":197.51,"n":431,"o":198.015,"t":"2026-10-20T14:45:00Z","v":26592,"vw":198.366746},{"c":195.17,"h":198.5722,"l":194.17,"n":753,"o":198.44,"t":"2026-10-20T15:00:00Z","v":52189,"vw":197.080979},{"c":195.65,"h":196.6297,"l":194.94,"n":298,"o":195.43,"t":"2026-10-20T15:15:00Z","v":12533,"vw":195.877677},{"c":195.9899,"h":195.9899,"l":194.39,"n":185,"o":195.52,"t":"2026-10-20T15:30:00Z","v":7431,"vw":195.27726},{"c":197.035,"h":197.035,"l":195.42,"n":144,"o":195.57,"t":"2026-10-20T15:45:00Z","v":6785,"vw":196.150205},{"c":196.08,"h":197.05,"l":196.08,"n":122,"o":197.05,"t":"2026-10-20T16:00:00Z","v":5280,"vw":196.669993},{"c":196.6,"h":196.6,"l":195.26,"n":100,"o":196.28,"t":"2026-10-20T16:15:00Z","v":4580,"vw":195.859525},{"c":196.17,"h":196.965,"l":196.15,"n":128,"o":196.48,"t":"2026-10-20T16:30:00Z","v":5954,"vw":196.498299},{"c":195.33,"h":196.5,"l":194.98,"n":131,"o":195.91,"t":"2026-10-20T16:45:00Z","v":12797,"vw":195.337049},{"c":195.78,"h":196,"l":194.92,"n":614,"o":195.55,"t":"2026-10-20T17:00:00Z","v":34287,"vw":195.390978},{"c":196.555,"h":196.555,"l":195.85,"n":73,"o":195.9016,"t":"2026-10-20T17:15:00Z","v":5690,"vw":196.10889},{"c":196.45,"h":196.94,"l":196.39,"n":132,"o":196.87,"t":"2026-10-20T17:30:00Z","v":8730,"vw":196.615016},{"c":196.83,"h":197.07,"l":196.38,"n":199,"o":196.38,"t":"2026-10-20T17:45:00Z","v":15299,"vw":196.570285},{"c":196.96,"h":196.96,"l":196.5,"n":47,"o":196.87,"t":"2026-10-20T18:00:00Z","v":2987,"vw":196.689536},{"c":196.45,"h":197.025,"l":196.45,"n":67,"o":197.025,"t":"2026-10-20T18:15:00Z","v":4066,"vw":196.586792},{"c":195.1026,"h":196.31,"l":195,"n":137,"o":196.31,"t":"2026-10-20T18:30:00Z","v":6636,"vw":195.656011},{"c":195.92,"h":195.92,"l":195.5526,"n":35,"o":195.5526,"t":"2026-10-20T18:45:00Z","v":2075,"vw":195.688213},{"c":195.98,"h":196.28,"l":195.97,"n":54,"o":196.0889,"t":"2026-10-20T19:00:00Z","v":4459,"vw":196.112475},{"c":195.125,"h":195.977,"l":194.67,"n":147,"o":195.977,"t":"2026-10-20T19:15:00Z","v":6999,"vw":195.417548},{"c":195.51,"h":195.72,"l":194.61,"n":221,"o":194.78,"t":"2026-10-20T19:30:00Z","v":7694,"vw":195.083185},{"c":194.53,"h":195.65,"l":194.195,"n":1518,"o":195.65,"t":"2026-10-20T19:45:00Z","v":41576,"vw":194.790522},{"c":196.5,"h":196.5,"l":194.53,"n":21,"o":194.53,"t":"2026-10-20T20:00:00Z","v":5964,"vw":194.700875},{"c":195,"h":195.62,"l":195,"n":20,"o":195.36,"t":"2026-10-20T20:15:00Z","v":931,"vw":195.234426},{"c":197.81,"h":197.81,"l":196.14,"n":23,"o":196.14,"t":"2026-10-20T20:30:00Z","v":1583,"vw":196.792899},{"c":200,"h":200,"l":197.85,"n":46,"o":197.85,"t":"2026-10-20T20:45:00Z","v":1251,"vw":199.207143},{"c":200.5,"h":200.996,"l":200.22,"n":35,"o":200.5,"t":"2026-10-20T21:00:00Z","v":1944,"vw":200.52775},{"c":200.45,"h":201,"l":200.21,"n":12,"o":200.21,"t":"2026-10-20T21:30:00Z","v":973,"vw":200.375629},{"c":201.0239,"h":201.0239,"l":200.3,"n":8,"o":200.3,"t":"2026-10-20T21:45:00Z","v":822,"vw":200.897988},{"c":201.5,"h":202,"l":201.33,"n":45,"o":201.33,"t":"2026-10-20T22:00:00Z","v":1443,"vw":201.546016},{"c":201.8,"h":201.8,"l":201.8,"n":2,"o":201.8,"t":"2026-10-20T22:15:00Z","v":400,"vw":201.8},{"c":201,"h":201.95,"l":201,"n":15,"o":201.95,"t":"2026-10-20T22:30:00Z","v":786,"vw":201.359741},{"c":201,"h":201,"l":200.75,"n":8,"o":200.94,"t":"2026-10-20T22:45:00Z","v":623,"vw":200.835},{"c":200.8044,"h":200.8044,"l":200.11,"n":14,"o":200.51,"t":"2026-10-20T23:15:00Z","v":830,"vw":200.417094},{"c":200.487,"h":201,"l":200.487,"n":9,"o":201,"t":"2026-10-20T23:30:00Z","v":215,"vw":200.733635},{"c":200.99,"h":200.99,"l":200.8,"n":18,"o":200.8,"t":"2026-10-20T23:45:00Z","v":855,"vw":200.829008},{"c":200.35,"h":200.5,"l":198.12,"n":50,"o":199,"t":"2026-10-21T08:00:00Z","v":4011,"vw":200.191997},{"c":199.01,"h":199.01,"l":199.01,"n":6,"o":199.01,"t":"2026-10-21T08:30:00Z","v":224,"vw":199.01},{"c":196.8,"h":196.8,"l":196.8,"n":2,"o":196.8,"t":"2026-10-21T08:45:00Z","v":105,"vw":196.8},{"c":197,"h":197.01,"l":197,"n":3,"o":197.01,"t":"2026-10-21T09:00:00Z","v":410,"vw":197.002439},{"c":197.5,"h":197.5,"l":197.5,"n":2,"o":197.5,"t":"2026-10-21T10:00:00Z","v":300,"vw":197.5},{"c":196.5,"h":196.51,"l":196.5,"n":3,"o":196.51,"t":"2026-10-21T10:15:00Z","v":201,"vw":196.505},{"c":200.4,"h":200.5,"l":200.4,"n":6,"o":200.5,"t":"2026-10-21T11:00:00Z","v":372,"vw":200.471429},{"c":200.9,"h":200.9,"l":200.88,"n":5,"o":200.88,"t":"2026-10-21T11:30:00Z","v":410,"vw":200.892451},{"c":201.02,"h":201.02,"l":200.39,"n":9,"o":200.39,"t":"2026-10-21T12:15:00Z","v":764,"vw":200.874266},{"c":200.6909,"h":200.6909,"l":200.39,"n":14,"o":200.5,"t":"2026-10-21T12:30:00Z","v":1079,"vw":200.591813},{"c":200.99,"h":200.99,"l":200.99,"n":1,"o":200.99,"t":"2026-10-21T13:00:00Z","v":200,"vw":200.99},{"c":200.99,"h":200.99,"l":200.55,"n":12,"o":200.55,"t":"2026-10-21T13:15:00Z","v":780,"vw":200.921357},{"c":198.895,"h":202.29,"l":197.96,"n":705,"o":201.55,"t":"2026-10-21T13:30:00Z","v":31185,"vw":200.121323},{"c":199.77,"h":200.56,"l":198.55,"n":760,"o":198.69,"t":"2026-10-21T13:45:00Z","v":27944,"vw":199.468031},{"c":198.1,"h":200.85,"l":197.8497,"n":308,"o":200.85,"t":"2026-10-21T14:00:00Z","v":12859,"vw":198.846492},{"c":199.6,"h":200,"l":197.5635,"n":313,"o":198.235,"t":"2026-10-21T14:15:00Z","v":12223,"vw":199.013874},{"c":200.04,"h":200.71,"l":199.16,"n":247,"o":199.54,"t":"2026-10-21T14:30:00Z","v":10231,"vw":200.046837},{"c":201.405,"h":201.5281,"l":199.93,"n":234,"o":199.93,"t":"2026-10-21T14:45:00Z","v":7351,"vw":200.998706},{"c":202.235,"h":202.3,"l":201.025,"n":322,"o":201.14,"t":"2026-10-21T15:00:00Z","v":14982,"vw":201.705547},{"c":202.285,"h":202.57,"l":201.18,"n":313,"o":202.365,"t":"2026-10-21T15:15:00Z","v":14930,"vw":201.765457},{"c":203.2475,"h":203.605,"l":202.33,"n":377,"o":202.37,"t":"2026-10-21T15:30:00Z","v":31384,"vw":202.84543},{"c":203.995,"h":204.56,"l":203.67,"n":388,"o":203.67,"t":"2026-10-21T15:45:00Z","v":24554,"vw":204.12316},{"c":203.34,"h":203.6525,"l":202.97,"n":231,"o":203.56,"t":"2026-10-21T16:00:00Z","v":16625,"vw":203.418215},{"c":202.6199,"h":203.17,"l":202.353,"n":133,"o":203.17,"t":"2026-10-21T16:15:00Z","v":13923,"vw":202.602195},{"c":203.9,"h":205.072,"l":202.44,"n":402,"o":202.71,"t":"2026-10-21T16:30:00Z","v":22719,"vw":203.631331},{"c":204.45,"h":204.86,"l":203.8201,"n":264,"o":204.11,"t":"2026-10-21T16:45:00Z","v":16875,"vw":204.22433},{"c":205.15,"h":205.33,"l":204.195,"n":298,"o":204.5685,"t":"2026-10-21T17:00:00Z","v":20925,"vw":205.022667},{"c":205.25,"h":205.86,"l":205.16,"n":251,"o":205.4775,"t":"2026-10-21T17:15:00Z","v":20314,"vw":205.678972},{"c":205.175,"h":205.24,"l":204.61,"n":157,"o":205.18,"t":"2026-10-21T17:30:00Z","v":6902,"vw":204.841359},{"c":204.84,"h":205.0077,"l":204.49,"n":175,"o":205.0077,"t":"2026-10-21T17:45:00Z","v":2513,"vw":204.783123},{"c":204.81,"h":204.89,"l":204.395,"n":61,"o":204.41,"t":"2026-10-21T18:00:00Z","v":3969,"vw":204.697992},{"c":205.055,"h":205.3,"l":204.95,"n":105,"o":205,"t":"2026-10-21T18:15:00Z","v":3961,"vw":205.101803},{"c":204.885,"h":205.29,"l":204.8698,"n":94,"o":205.25,"t":"2026-10-21T18:30:00Z","v":4231,"vw":204.992315},{"c":202.555,"h":204.91,"l":202.33,"n":216,"o":204.91,"t":"2026-10-21T18:45:00Z","v":8300,"vw":203.424963},{"c":202.375,"h":202.83,"l":201.1,"n":350,"o":202.181,"t":"2026-10-21T19:00:00Z","v":23815,"vw":202.026989},{"c":204.24,"h":204.295,"l":202.4825,"n":453,"o":202.4825,"t":"2026-10-21T19:15:00Z","v":28982,"vw":203.529529},{"c":204.29,"h":204.745,"l":204.03,"n":302,"o":204.405,"t":"2026-10-21T19:30:00Z","v":11287,"vw":204.44124},{"c":204.12,"h":205.03,"l":204.12,"n":3042,"o":204.58,"t":"2026-10-21T19:45:00Z","v":90097,"vw":204.589196},{"c":203.5,"h":205.13,"l":203.5,"n":28,"o":204.12,"t":"2026-10-21T20:00:00Z","v":9924,"vw":204.233488},{"c":202.8231,"h":202.8231,"l":202.8231,"n":6,"o":202.8231,"t":"2026-10-21T20:15:00Z","v":1051,"vw":202.8231},{"c":203,"h":203.3,"l":203,"n":18,"o":203.27,"t":"2026-10-21T20:30:00Z","v":1925,"vw":203.245147},{"c":203.25,"h":203.25,"l":203.25,"n":3,"o":203.25,"t":"2026-10-21T20:45:00Z","v":603,"vw":203.25},{"c":202.6718,"h":202.6718,"l":202.6718,"n":1,"o":202.6718,"t":"2026-10-21T21:30:00Z","v":150,"vw":202.6718},{"c":203.1,"h":203.32,"l":203.1,"n":6,"o":203.32,"t":"2026-10-21T21:45:00Z","v":305,"vw":203.21},{"c":201,"h":202.51,"l":201,"n":13,"o":202.51,"t":"2026-10-21T22:00:00Z","v":1362,"vw":201.466667},{"c":199.63,"h":201.2,"l":199.63,"n":29,"o":201.2,"t":"2026-10-21T22:15:00Z","v":1605,"vw":199.920565},{"c":200.7868,"h":200.86,"l":200.33,"n":8,"o":200.33,"t":"2026-10-21T22:30:00Z","v":1526,"vw":200.633631},{"c":200,"h":200,"l":200,"n":3,"o":200,"t":"2026-10-21T22:45:00Z","v":200,"vw":200},{"c":200.07,"h":200.07,"l":199.08,"n":15,"o":199.14,"t":"2026-10-21T23:00:00Z","v":632,"vw":199.379309},{"c":198.1966,"h":199.1,"l":198.1966,"n":21,"o":199.01,"t":"2026-10-21T23:15:00Z","v":633,"vw":198.742098},{"c":199.1,"h":199.5,"l":198.43,"n":20,"o":198.46,"t":"2026-10-21T23:30:00Z","v":964,"vw":199.089445},{"c":198.8,"h":198.8,"l":198.7,"n":3,"o":198.7,"t":"2026-10-21T23:45:00Z","v":210,"vw":198.75},{"c":192.21,"h":197.43,"l":191.91,"n":223,"o":192,"t":"2026-10-22T08:00:00Z","v":4976,"vw":193.317206},{"c":191.8156,"h":191.8156,"l":191.8156,"n":2,"o":191.8156,"t":"2026-10-22T08:15:00Z","v":138,"vw":191.8156},{"c":192,"h":192,"l":191.8,"n":16,"o":191.8159,"t":"2026-10-22T08:30:00Z","v":1413,"vw":191.9666},{"c":191.6,"h":191.8,"l":191.6,"n":24,"o":191.8,"t":"2026-10-22T08:45:00Z","v":1390,"vw":191.645644},{"c":191.55,"h":191.55,"l":191.55,"n":9,"o":191.55,"t":"2026-10-22T09:00:00Z","v":960,"vw":191.55},{"c":191,"h":191,"l":191,"n":5,"o":191,"t":"2026-10-22T09:15:00Z","v":216,"vw":191},{"c":191.5,"h":191.5,"l":191.5,"n":1,"o":191.5,"t":"2026-10-22T09:30:00Z","v":100,"vw":191.5},{"c":191.81,"h":191.81,"l":191.81,"n":4,"o":191.81,"t":"2026-10-22T10:15:00Z","v":872,"vw":191.81},{"c":192.4,"h":192.4,"l":192.24,"n":35,"o":192.24,"t":"2026-10-22T10:30:00Z","v":816,"vw":192.273256},{"c":191.9,"h":192.85,"l":191.7,"n":77,"o":192.85,"t":"2026-10-22T11:00:00Z","v":2731,"vw":192.00542},{"c":191.2,"h":191.59,"l":191,"n":29,"o":191.5,"t":"2026-10-22T11:15:00Z","v":1404,"vw":191.215571},{"c":192.79,"h":192.79,"l":190.9,"n":36,"o":190.9,"t":"2026-10-22T11:30:00Z","v":1280,"vw":191.543552},{"c":192.224,"h":192.224,"l":192,"n":7,"o":192,"t":"2026-10-22T11:45:00Z","v":1736,"vw":192.078717},{"c":192.1658,"h":192.72,"l":192.1658,"n":15,"o":192.72,"t":"2026-10-22T12:00:00Z","v":957,"vw":192.295657},{"c":192.76,"h":192.76,"l":192.76,"n":3,"o":192.76,"t":"2026-10-22T12:15:00Z","v":201,"vw":192.76},{"c":192.15,"h":193.15,"l":192.15,"n":8,"o":193.15,"t":"2026-10-22T12:30:00Z","v":411,"vw":192.835535},{"c":191.1,"h":192.15,"l":191.1,"n":35,"o":192.15,"t":"2026-10-22T12:45:00Z","v":1059,"vw":191.517571},{"c":191,"h":191.5,"l":191,"n":23,"o":191.02,"t":"2026-10-22T13:00:00Z","v":1118,"vw":191.221591},{"c":191.5,"h":191.5,"l":191.17,"n":34,"o":191.17,"t":"2026-10-22T13:15:00Z","v":965,"vw":191.28},{"c":193.79,"h":194,"l":192,"n":1013,"o":192.1,"t":"2026-10-22T13:30:00Z","v":52657,"vw":192.729443},{"c":193.38,"h":193.9461,"l":190.8,"n":1260,"o":193.15,"t":"2026-10-22T13:45:00Z","v":56464,"vw":192.087913},{"c":189.76,"h":194.22,"l":189.73,"n":1000,"o":192.91,"t":"2026-10-22T14:00:00Z","v":52326,"vw":191.258622},{"c":186.89,"h":190.0699,"l":186.815,"n":1230,"o":189.96,"t":"2026-10-22T14:15:00Z","v":58398,"vw":188.63617},{"c":185.79,"h":187.02,"l":185.3174,"n":1141,"o":186.88,"t":"2026-10-22T14:30:00Z","v":67366,"vw":186.041452},{"c":186.04,"h":186.04,"l":184.24,"n":1170,"o":185.825,"t":"2026-10-22T14:45:00Z","v":99088,"vw":184.684817},{"c":184.105,"h":186.29,"l":184,"n":825,"o":186.07,"t":"2026-10-22T15:00:00Z","v":37587,"vw":184.904065},{"c":185.31,"h":186.94,"l":184.31,"n":554,"o":184.31,"t":"2026-10-22T15:15:00Z","v":19815,"vw":185.968148},{"c":184.69,"h":185.26,"l":183.78,"n":711,"o":185.25,"t":"2026-10-22T15:30:00Z","v":44801,"vw":184.55116},{"c":185.98,"h":186.14,"l":184.28,"n":431,"o":184.665,"t":"2026-10-22T15:45:00Z","v":23515,"vw":185.333371},{"c":187.4,"h":187.4,"l":186,"n":321,"o":186.53,"t":"2026-10-22T16:00:00Z","v":14427,"vw":186.524229},{"c":187.32,"h":188.1334,"l":187.1016,"n":399,"o":187.35,"t":"2026-10-22T16:15:00Z","v":24830,"vw":187.620373},{"c":184.28,"h":186.8199,"l":184.28,"n":301,"o":186.8199,"t":"2026-10-22T16:30:00Z","v":17221,"vw":185.97146},{"c":184.99,"h":185,"l":182.51,"n":738,"o":184.37,"t":"2026-10-22T16:45:00Z","v":45937,"vw":183.833195},{"c":184.4583,"h":185,"l":183.2861,"n":278,"o":185,"t":"2026-10-22T17:00:00Z","v":10358,"vw":184.044433},{"c":184.59,"h":185.05,"l":183.781,"n":322,"o":184.67,"t":"2026-10-22T17:15:00Z","v":15625,"vw":184.600323},{"c":185.3,"h":185.495,"l":184.4217,"n":244,"o":184.4217,"t":"2026-10-22T17:30:00Z","v":13845,"vw":185.08883},{"c":183.85,"h":185.26,"l":183.745,"n":311,"o":185.26,"t":"2026-10-22T17:45:00Z","v":15814,"vw":184.293423},{"c":183.8958,"h":184.45,"l":182.2997,"n":410,"o":183.59,"t":"2026-10-22T18:00:00Z","v":19035,"vw":183.201857},{"c":183.855,"h":185.3369,"l":183.68,"n":274,"o":183.775,"t":"2026-10-22T18:15:00Z","v":15599,"vw":184.536724},{"c":183.93,"h":183.93,"l":182.8835,"n":195,"o":183.1202,"t":"2026-10-22T18:30:00Z","v":14938,"vw":183.361834},{"c":182.7,"h":183.9,"l":182.7,"n":280,"o":183.9,"t":"2026-10-22T18:45:00Z","v":12290,"vw":183.327732},{"c":183.45,"h":183.698,"l":182.08,"n":571,"o":182.54,"t":"2026-10-22T19:00:00Z","v":31672,"vw":182.661594},{"c":184.56,"h":184.6722,"l":183.1001,"n":373,"o":183.41,"t":"2026-10-22T19:15:00Z","v":29327,"vw":183.943461},{"c":182.07,"h":184.35,"l":181.5801,"n":840,"o":184.35,"t":"2026-10-22T19:30:00Z","v":41851,"vw":182.501139},{"c":183.86,"h":184.2824,"l":181.25,"n":3539,"o":181.93,"t":"2026-10-22T19:45:00Z","v":139514,"vw":183.005296},{"c":184.77,"h":185.2,"l":183.81,"n":43,"o":183.81,"t":"2026-10-22T20:00:00Z","v":7640,"vw":183.887937},{"c":183.81,"h":183.81,"l":183.81,"n":1,"o":183.81,"t":"2026-10-22T20:15:00Z","v":356,"vw":183.81},{"c":184.15,"h":184.15,"l":184.15,"n":4,"o":184.15,"t":"2026-10-22T20:30:00Z","v":181,"vw":184.15},{"c":183.3,"h":183.31,"l":183.3,"n":13,"o":183.31,"t":"2026-10-22T20:45:00Z","v":475,"vw":183.306842},{"c":183.8,"h":183.8,"l":183.8,"n":2,"o":183.8,"t":"2026-10-22T21:30:00Z","v":111,"vw":183.8},{"c":183.78,"h":183.9,"l":183,"n":19,"o":183.9,"t":"2026-10-22T22:00:00Z","v":2042,"vw":183.601561},{"c":184,"h":184,"l":183.91,"n":22,"o":183.93,"t":"2026-10-22T22:15:00Z","v":1337,"vw":183.959594},{"c":182.5,"h":182.82,"l":182.5,"n":13,"o":182.82,"t":"2026-10-22T22:45:00Z","v":558,"vw":182.586486},{"c":182.1,"h":182.1,"l":182,"n":17,"o":182.01,"t":"2026-10-22T23:30:00Z","v":1054,"vw":182.052387},{"c":183.8,"h":183.8,"l":183,"n":4,"o":183,"t":"2026-10-22T23:45:00Z","v":405,"vw":183.594872}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8466088328075712,"strike":255.18927444794951,"iv":0.8246627760252365,"gamma":0.0040735015772870664,"theta":-0.13109337539432178,"vega":0.09084826498422714,"rho":0.012680117647939578,"breakevenPct":39.83781256773685},{"delta":0.15,"premium":2.939705882352941,"strike":239.11764705882354,"iv":0.8017823529411765,"gamma":0.005605882352941176,"theta":-0.1695235294117647,"vega":0.12057058823529411,"rho":0.018965691690889293,"breakevenPct":31.68889230247346},{"delta":0.2,"premium":4.1343669250646,"strike":227.89405684754522,"iv":0.7880144702842378,"gamma":0.006810594315245479,"theta":-0.20033049095607236,"vega":0.14473385012919898,"rho":0.025193874844240453,"breakevenPct":26.232753262939898},{"delta":0.25,"premium":5.680851063829787,"strike":221.32978723404256,"iv":0.8195542553191489,"gamma":0.0074670212765957445,"theta":-0.23674468085106382,"vega":0.1644563829787234,"rho":0.03121360396943227,"breakevenPct":23.502877045793124},{"delta":0.3,"premium":7.215809768637532,"strike":213.83033419023135,"iv":0.8206627249357327,"gamma":0.008170179948586117,"theta":-0.2598107969151671,"vega":0.1799393316195373,"rho":0.037237764283113414,"breakevenPct":20.257953298987484},{"delta":0.35,"premium":9.011800486618004,"strike":207.5425790754258,"iv":0.8339537712895377,"gamma":0.008547445255474451,"theta":-0.281512895377129,"vega":0.1916301703163017,"rho":0.043080083505395536,"breakevenPct":17.814253610817584},{"delta":0.4,"premium":11.018139534883723,"strike":201.61627906976744,"iv":0.8493097674418605,"gamma":0.00876767441860465,"theta":-0.2994451162790698,"vega":0.19992813953488373,"rho":0.04877455078327342,"breakevenPct":15.681637889478894},{"delta":0.45,"premium":13.101250000000002,"strike":195.6625,"iv":0.855355,"gamma":0.00893375,"theta":-0.30986625,"vega":0.20506875,"rho":0.05440877668232284,"breakevenPct":13.575839181763778},{"delta":0.5,"premium":15.511702127659573,"strike":189.97872340425533,"iv":0.8678489361702127,"gamma":0.008897872340425533,"theta":-0.31745531914893615,"vega":0.20669787234042553,"rho":0.059814164667351545,"breakevenPct":11.795019602804466},{"delta":0.55,"premium":18.42,"strike":184.4,"iv":0.89386,"gamma":0.00854,"theta":-0.32488,"vega":0.20504,"rho":0.0648311582732311,"breakevenPct":10.342201186007287},{"delta":0.6,"premium":21.466666666666665,"strike":178.55555555555557,"iv":0.907511111111111,"gamma":0.008255555555555556,"theta":-0.32265555555555553,"vega":0.20005555555555557,"rho":0.06974669505127541,"breakevenPct":8.820098048105224},{"delta":0.65,"premium":25.41860465116279,"strike":172.36434108527132,"iv":0.9435255813953488,"gamma":0.007583720930232559,"theta":-0.3217108527131783,"vega":0.19164108527131785,"rho":0.07397273548646736,"breakevenPct":7.601841976189603},{"delta":0.7,"premium":29.574412532637073,"strike":165.86161879895562,"iv":0.9671937336814622,"gamma":0.00696892950391645,"theta":-0.31080913838120106,"vega":0.17997154046997388,"rho":0.07802926837011503,"breakevenPct":6.3250265663417045},{"delta":0.75,"premium":34.74008875739646,"strike":158.56508875739644,"iv":1.0022550295857988,"gamma":0.006127810650887574,"theta":-0.29517692307692306,"vega":0.16439881656804733,"rho":0.0813080149961159,"breakevenPct":5.16575676774544},{"delta":0.8,"premium":40.5026845637584,"strike":150.65436241610738,"iv":1.027960067114094,"gamma":0.005265436241610737,"theta":-0.2682939597315436,"vega":0.1449228187919463,"rho":0.08410087494987256,"breakevenPct":3.9970877427048395},{"delta":0.85,"premium":48.96376811594202,"strike":140.3864734299517,"iv":1.0960444444444444,"gamma":0.00413864734299517,"theta":-0.23968067632850243,"vega":0.12073478260869568,"rho":0.0847813570794765,"breakevenPct":3.01411323970063},{"delta":0.9,"premium":57.64954954954957,"strike":129.68468468468467,"iv":1.109492792792793,"gamma":0.0030747747747747736,"theta":-0.18546576576576573,"vega":0.090927027027027,"rho":0.0852563862824152,"breakevenPct":1.917324538509453}],"put":[{"delta":0.1,"premium":3.275549450549451,"strike":127.96703296703296,"iv":1.156756043956044,"gamma":0.0029373626373626377,"theta":-0.17868021978021978,"vega":0.0907989010989011,"rho":-0.017315524438173094,"breakevenPct":32.162840152068156},{"delta":0.15,"premium":4.99205298013245,"strike":141.0430463576159,"iv":1.07285,"gamma":0.00420430463576159,"theta":-0.21969205298013245,"vega":0.12057516556291391,"rho":-0.026058919256135224,"breakevenPct":25.982811937607607},{"delta":0.2,"premium":7.159409594095941,"strike":149.81549815498155,"iv":1.0645749077490776,"gamma":0.005081549815498155,"theta":-0.2614579335793358,"vega":0.14503874538745387,"rho":-0.03513570832805936,"breakevenPct":22.38937568092834},{"delta":0.25,"premium":9.056478405315614,"strike":158.43853820598005,"iv":1.0086172757475083,"gamma":0.006112624584717608,"theta":-0.2799641196013289,"vega":0.16449601328903654,"rho":-0.04401951589757664,"breakevenPct":18.730178009540044},{"delta":0.3,"premium":11.440437158469944,"strike":165.5601092896175,"iv":0.9925699453551913,"gamma":0.0067560109289617485,"theta":-0.3009073770491803,"vega":0.18003060109289618,"rho":-0.053262539654728894,"breakevenPct":16.15272720137776},{"delta":0.35,"premium":13.872236503856039,"strike":172.24935732647813,"iv":0.968746529562982,"gamma":0.007379948586118251,"theta":-0.3116539845758355,"vega":0.19166401028277635,"rho":-0.06254197982268955,"breakevenPct":13.83650463923502},{"delta":0.4,"premium":16.519375,"strike":178.57500000000002,"iv":0.950134375,"gamma":0.007868125000000002,"theta":-0.318145,"vega":0.200100625,"rho":-0.07198582264692407,"breakevenPct":11.835251074479075},{"delta":0.45,"premium":19.28588235294118,"strike":184.63529411764705,"iv":0.9289235294117647,"gamma":0.0082,"theta":-0.3174647058823529,"vega":0.20508117647058824,"rho":-0.08151000319586676,"breakevenPct":10.043299186820146},{"delta":0.5,"premium":22.284999999999997,"strike":190.54,"iv":0.909474,"gamma":0.008454,"theta":-0.311798,"vega":0.2067,"rho":-0.09121512925940914,"breakevenPct":8.462542843153262},{"delta":0.55,"premium":25.768072289156635,"strike":196.53012048192772,"iv":0.897533734939759,"gamma":0.0085,"theta":-0.30369277108433734,"vega":0.20503493975903614,"rho":-0.10128195382012606,"breakevenPct":7.098608240699045},{"delta":0.6,"premium":29.05331753554502,"strike":202.22748815165878,"iv":0.8709284360189574,"gamma":0.008555450236966826,"theta":-0.2852175355450237,"vega":0.19986066350710902,"rho":-0.11118933135734174,"breakevenPct":5.7863170577695815},{"delta":0.65,"premium":32.89498806682578,"strike":208.17422434367543,"iv":0.8514536992840095,"gamma":0.008373031026252984,"theta":-0.2649649164677804,"vega":0.19162124105011932,"rho":-0.12152500842140695,"breakevenPct":4.641077048664577},{"delta":0.7,"premium":37.704570637119105,"strike":214.80609418282546,"iv":0.8424085872576178,"gamma":0.008011634349030471,"theta":-0.2436817174515236,"vega":0.18014515235457065,"rho":-0.13259595655634648,"breakevenPct":3.6496798075695702},{"delta":0.75,"premium":43.71515151515151,"strike":222.42424242424244,"iv":0.8384242424242425,"gamma":0.007306060606060606,"theta":-0.21815454545454546,"vega":0.16442424242424242,"rho":-0.14461041328858787,"breakevenPct":2.7750987927256947},{"delta":0.8,"premium":50.83379446640318,"strike":231.02766798418975,"iv":0.8335150197628458,"gamma":0.006497233201581026,"theta":-0.18708260869565213,"vega":0.14495691699604737,"rho":-0.15747269432000296,"breakevenPct":1.967317600899532},{"delta":0.85,"premium":59.34,"strike":240.90322580645162,"iv":0.8225664516129033,"gamma":0.005509677419354838,"theta":-0.1480574193548387,"vega":0.12076451612903226,"rho":-0.17142103664208008,"breakevenPct":1.2223351251555357},{"delta":0.9,"premium":75.05555555555583,"strike":257.77777777777806,"iv":0.8481555555555579,"gamma":0.003988888888888878,"theta":-0.10708888888888918,"vega":0.09086666666666664,"rho":-0.19103019332362944,"breakevenPct":0.5917946671986231}]},"raw":{"call":[{"delta":0.1,"premium":1.8466088328075712,"strike":255.18927444794951,"iv":0.8246627760252365,"gamma":0.0040735015772870664,"theta":-0.13109337539432178,"vega":0.09084826498422714,"rho":0.012680117647939578,"breakevenPct":39.83781256773685},{"delta":0.15,"premium":2.939705882352941,"strike":239.11764705882354,"iv":0.8017823529411765,"gamma":0.005605882352941176,"theta":-0.1695235294117647,"vega":0.12057058823529411,"rho":0.018965691690889293,"breakevenPct":31.68889230247346},{"delta":0.2,"premium":4.1343669250646,"strike":227.89405684754522,"iv":0.7880144702842378,"gamma":0.006810594315245479,"theta":-0.20033049095607236,"vega":0.14473385012919898,"rho":0.025193874844240453,"breakevenPct":26.232753262939898},{"delta":0.25,"premium":5.680851063829787,"strike":221.32978723404256,"iv":0.8195542553191489,"gamma":0.0074670212765957445,"theta":-0.23674468085106382,"vega":0.1644563829787234,"rho":0.03121360396943227,"breakevenPct":23.502877045793124},{"delta":0.3,"premium":7.215809768637532,"strike":213.83033419023135,"iv":0.8206627249357327,"gamma":0.008170179948586117,"theta":-0.2598107969151671,"vega":0.1799393316195373,"rho":0.037237764283113414,"breakevenPct":20.257953298987484},{"delta":0.35,"premium":9.011800486618004,"strike":207.5425790754258,"iv":0.8339537712895377,"gamma":0.008547445255474451,"theta":-0.281512895377129,"vega":0.1916301703163017,"rho":0.043080083505395536,"breakevenPct":17.814253610817584},{"delta":0.4,"premium":11.018139534883723,"strike":201.61627906976744,"iv":0.8493097674418605,"gamma":0.00876767441860465,"theta":-0.2994451162790698,"vega":0.19992813953488373,"rho":0.04877455078327342,"breakevenPct":15.681637889478894},{"delta":0.45,"premium":13.101250000000002,"strike":195.6625,"iv":0.855355,"gamma":0.00893375,"theta":-0.30986625,"vega":0.20506875,"rho":0.05440877668232284,"breakevenPct":13.575839181763778},{"delta":0.5,"premium":15.511702127659573,"strike":189.97872340425533,"iv":0.8678489361702127,"gamma":0.008897872340425533,"theta":-0.31745531914893615,"vega":0.20669787234042553,"rho":0.059814164667351545,"breakevenPct":11.795019602804466},{"delta":0.55,"premium":18.42,"strike":184.4,"iv":0.89386,"gamma":0.00854,"theta":-0.32488,"vega":0.20504,"rho":0.0648311582732311,"breakevenPct":10.342201186007287},{"delta":0.6,"premium":21.466666666666665,"strike":178.55555555555557,"iv":0.907511111111111,"gamma":0.008255555555555556,"theta":-0.32265555555555553,"vega":0.20005555555555557,"rho":0.06974669505127541,"breakevenPct":8.820098048105224},{"delta":0.65,"premium":25.41860465116279,"strike":172.36434108527132,"iv":0.9435255813953488,"gamma":0.007583720930232559,"theta":-0.3217108527131783,"vega":0.19164108527131785,"rho":0.07397273548646736,"breakevenPct":7.601841976189603},{"delta":0.7,"premium":29.574412532637073,"strike":165.86161879895562,"iv":0.9671937336814622,"gamma":0.00696892950391645,"theta":-0.31080913838120106,"vega":0.17997154046997388,"rho":0.07802926837011503,"breakevenPct":6.3250265663417045},{"delta":0.75,"premium":34.74008875739646,"strike":158.56508875739644,"iv":1.0022550295857988,"gamma":0.006127810650887574,"theta":-0.29517692307692306,"vega":0.16439881656804733,"rho":0.0813080149961159,"breakevenPct":5.16575676774544},{"delta":0.8,"premium":40.5026845637584,"strike":150.65436241610738,"iv":1.027960067114094,"gamma":0.005265436241610737,"theta":-0.2682939597315436,"vega":0.1449228187919463,"rho":0.08410087494987256,"breakevenPct":3.9970877427048395},{"delta":0.85,"premium":48.96376811594202,"strike":140.3864734299517,"iv":1.0960444444444444,"gamma":0.00413864734299517,"theta":-0.23968067632850243,"vega":0.12073478260869568,"rho":0.0847813570794765,"breakevenPct":3.01411323970063},{"delta":0.9,"premium":57.64954954954957,"strike":129.68468468468467,"iv":1.109492792792793,"gamma":0.0030747747747747736,"theta":-0.18546576576576573,"vega":0.090927027027027,"rho":0.0852563862824152,"breakevenPct":1.917324538509453}],"put":[{"delta":0.1,"premium":3.275549450549451,"strike":127.96703296703296,"iv":1.156756043956044,"gamma":0.0029373626373626377,"theta":-0.17868021978021978,"vega":0.0907989010989011,"rho":-0.017315524438173094,"breakevenPct":32.162840152068156},{"delta":0.15,"premium":4.99205298013245,"strike":141.0430463576159,"iv":1.07285,"gamma":0.00420430463576159,"theta":-0.21969205298013245,"vega":0.12057516556291391,"rho":-0.026058919256135224,"breakevenPct":25.982811937607607},{"delta":0.2,"premium":7.159409594095941,"strike":149.81549815498155,"iv":1.0645749077490776,"gamma":0.005081549815498155,"theta":-0.2614579335793358,"vega":0.14503874538745387,"rho":-0.03513570832805936,"breakevenPct":22.38937568092834},{"delta":0.25,"premium":9.056478405315614,"strike":158.43853820598005,"iv":1.0086172757475083,"gamma":0.006112624584717608,"theta":-0.2799641196013289,"vega":0.16449601328903654,"rho":-0.04401951589757664,"breakevenPct":18.730178009540044},{"delta":0.3,"premium":11.440437158469944,"strike":165.5601092896175,"iv":0.9925699453551913,"gamma":0.0067560109289617485,"theta":-0.3009073770491803,"vega":0.18003060109289618,"rho":-0.053262539654728894,"breakevenPct":16.15272720137776},{"delta":0.35,"premium":13.872236503856039,"strike":172.24935732647813,"iv":0.968746529562982,"gamma":0.007379948586118251,"theta":-0.3116539845758355,"vega":0.19166401028277635,"rho":-0.06254197982268955,"breakevenPct":13.83650463923502},{"delta":0.4,"premium":16.519375,"strike":178.57500000000002,"iv":0.950134375,"gamma":0.007868125000000002,"theta":-0.318145,"vega":0.200100625,"rho":-0.07198582264692407,"breakevenPct":11.835251074479075},{"delta":0.45,"premium":19.28588235294118,"strike":184.63529411764705,"iv":0.9289235294117647,"gamma":0.0082,"theta":-0.3174647058823529,"vega":0.20508117647058824,"rho":-0.08151000319586676,"breakevenPct":10.043299186820146},{"delta":0.5,"premium":22.284999999999997,"strike":190.54,"iv":0.909474,"gamma":0.008454,"theta":-0.311798,"vega":0.2067,"rho":-0.09121512925940914,"breakevenPct":8.462542843153262},{"delta":0.55,"premium":25.768072289156635,"strike":196.53012048192772,"iv":0.897533734939759,"gamma":0.0085,"theta":-0.30369277108433734,"vega":0.20503493975903614,"rho":-0.10128195382012606,"breakevenPct":7.098608240699045},{"delta":0.6,"premium":29.05331753554502,"strike":202.22748815165878,"iv":0.8709284360189574,"gamma":0.008555450236966826,"theta":-0.2852175355450237,"vega":0.19986066350710902,"rho":-0.11118933135734174,"breakevenPct":5.7863170577695815},{"delta":0.65,"premium":32.89498806682578,"strike":208.17422434367543,"iv":0.8514536992840095,"gamma":0.008373031026252984,"theta":-0.2649649164677804,"vega":0.19162124105011932,"rho":-0.12152500842140695,"breakevenPct":4.641077048664577},{"delta":0.7,"premium":37.704570637119105,"strike":214.80609418282546,"iv":0.8424085872576178,"gamma":0.008011634349030471,"theta":-0.2436817174515236,"vega":0.18014515235457065,"rho":-0.13259595655634648,"breakevenPct":3.6496798075695702},{"delta":0.75,"premium":43.71515151515151,"strike":222.42424242424244,"iv":0.8384242424242425,"gamma":0.007306060606060606,"theta":-0.21815454545454546,"vega":0.16442424242424242,"rho":-0.14461041328858787,"breakevenPct":2.7750987927256947},{"delta":0.8,"premium":50.83379446640318,"strike":231.02766798418975,"iv":0.8335150197628458,"gamma":0.006497233201581026,"theta":-0.18708260869565213,"vega":0.14495691699604737,"rho":-0.15747269432000296,"breakevenPct":1.967317600899532},{"delta":0.85,"premium":59.34,"strike":240.90322580645162,"iv":0.8225664516129033,"gamma":0.005509677419354838,"theta":-0.1480574193548387,"vega":0.12076451612903226,"rho":-0.17142103664208008,"breakevenPct":1.2223351251555357},{"delta":0.9,"premium":75.05555555555583,"strike":257.77777777777806,"iv":0.8481555555555579,"gamma":0.003988888888888878,"theta":-0.10708888888888918,"vega":0.09086666666666664,"rho":-0.19103019332362944,"breakevenPct":0.5917946671986231}]}},"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"}}