{"symbol":"TEL","url":"https://intraalpha.com/companies/TEL","capturedAt":"2026-10-22T23:57:13.399Z","state":"partial","quote":{"symbol":"TEL","last_price":208.42,"prev_close":214.09,"regular_close":208.42,"change":-5.67,"change_pct":-2.6484,"regular_change":-5.67,"regular_change_pct":-2.6484,"extended_change":0,"extended_change_pct":0,"bid":206.2,"ask":209.95,"bid_size":100,"ask_size":100,"volume":2347568,"vwap":207.789453,"open":210,"high":211.47,"low":205.45,"close":208.42,"trade_count":42514,"last_trade_at":"2026-10-22T23:00:00.003862281Z","last_quote_at":"2026-10-22T23:45:26.776759551Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:12.583637611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:00.331Z","bars":[{"c":208.2,"h":209.54,"l":207.915,"n":267,"o":208.37,"t":"2026-10-15T13:30:00Z","v":23644,"vw":208.366977},{"c":209.06,"h":209.06,"l":207.43,"n":432,"o":207.84,"t":"2026-10-15T13:35:00Z","v":17345,"vw":207.841128},{"c":210.78,"h":210.78,"l":209.36,"n":289,"o":209.36,"t":"2026-10-15T13:40:00Z","v":13166,"vw":209.969901},{"c":210.11,"h":210.64,"l":209.635,"n":606,"o":210.635,"t":"2026-10-15T13:45:00Z","v":23752,"vw":210.134847},{"c":208.545,"h":210.1,"l":208.545,"n":706,"o":210.065,"t":"2026-10-15T13:50:00Z","v":36760,"vw":209.417954},{"c":209.07,"h":209.07,"l":208.035,"n":510,"o":208.28,"t":"2026-10-15T13:55:00Z","v":24216,"vw":208.379788},{"c":208.66,"h":209.47,"l":208.66,"n":461,"o":208.755,"t":"2026-10-15T14:00:00Z","v":13649,"vw":208.929536},{"c":208.32,"h":209.1799,"l":208.24,"n":593,"o":208.52,"t":"2026-10-15T14:05:00Z","v":25843,"vw":208.680291},{"c":207.98,"h":209.209,"l":207.8,"n":458,"o":208.54,"t":"2026-10-15T14:10:00Z","v":17664,"vw":208.596656},{"c":207.96,"h":208.17,"l":207.59,"n":449,"o":208.07,"t":"2026-10-15T14:15:00Z","v":13385,"vw":207.81318},{"c":208.055,"h":208.91,"l":207.73,"n":416,"o":208.08,"t":"2026-10-15T14:20:00Z","v":20167,"vw":208.323364},{"c":207.625,"h":208.24,"l":207.625,"n":389,"o":207.995,"t":"2026-10-15T14:25:00Z","v":11399,"vw":207.897303},{"c":209.125,"h":209.125,"l":207.31,"n":377,"o":207.67,"t":"2026-10-15T14:30:00Z","v":13897,"vw":208.386621},{"c":209.02,"h":209.125,"l":208.58,"n":584,"o":209.125,"t":"2026-10-15T14:35:00Z","v":34134,"vw":208.820085},{"c":209.65,"h":209.655,"l":208.91,"n":480,"o":209.02,"t":"2026-10-15T14:40:00Z","v":29910,"vw":209.116925},{"c":209.66,"h":209.75,"l":209.2,"n":720,"o":209.635,"t":"2026-10-15T14:45:00Z","v":45593,"vw":209.441427},{"c":209.16,"h":209.575,"l":208.88,"n":522,"o":209.44,"t":"2026-10-15T14:50:00Z","v":20007,"vw":209.252382},{"c":209.175,"h":209.28,"l":208.84,"n":478,"o":209.175,"t":"2026-10-15T14:55:00Z","v":18639,"vw":209.076001},{"c":209.5,"h":209.5,"l":208.52,"n":693,"o":209.175,"t":"2026-10-15T15:00:00Z","v":57256,"vw":209.040817},{"c":209.27,"h":209.86,"l":209.05,"n":448,"o":209.69,"t":"2026-10-15T15:05:00Z","v":17203,"vw":209.511765},{"c":209.56,"h":209.57,"l":209.23,"n":517,"o":209.34,"t":"2026-10-15T15:10:00Z","v":20748,"vw":209.476255},{"c":210.59,"h":210.99,"l":209.59,"n":1007,"o":209.62,"t":"2026-10-15T15:15:00Z","v":53975,"vw":210.170812},{"c":210.31,"h":210.66,"l":210.11,"n":741,"o":210.518,"t":"2026-10-15T15:20:00Z","v":39424,"vw":210.45632},{"c":209.59,"h":210.42,"l":209.59,"n":397,"o":210.31,"t":"2026-10-15T15:25:00Z","v":14611,"vw":210.098775},{"c":208.69,"h":209.725,"l":208.5,"n":770,"o":209.72,"t":"2026-10-15T15:30:00Z","v":84335,"vw":209.203948},{"c":208.89,"h":209.34,"l":208.47,"n":517,"o":208.65,"t":"2026-10-15T15:35:00Z","v":26671,"vw":209.053404},{"c":209.26,"h":209.32,"l":208.905,"n":300,"o":208.905,"t":"2026-10-15T15:40:00Z","v":14088,"vw":209.227117},{"c":209.395,"h":209.58,"l":209.045,"n":435,"o":209.275,"t":"2026-10-15T15:45:00Z","v":18655,"vw":209.277398},{"c":208.995,"h":209.285,"l":208.82,"n":475,"o":209.25,"t":"2026-10-15T15:50:00Z","v":19192,"vw":209.011417},{"c":209.33,"h":209.33,"l":208.64,"n":556,"o":208.81,"t":"2026-10-15T15:55:00Z","v":29054,"vw":208.928237},{"c":208.935,"h":209.44,"l":208.935,"n":338,"o":209.31,"t":"2026-10-15T16:00:00Z","v":13965,"vw":209.260877},{"c":208.75,"h":209.08,"l":208.75,"n":356,"o":209.03,"t":"2026-10-15T16:05:00Z","v":11859,"vw":208.962357},{"c":208.795,"h":208.9,"l":208.58,"n":326,"o":208.64,"t":"2026-10-15T16:10:00Z","v":12009,"vw":208.673649},{"c":208.385,"h":208.8,"l":208.38,"n":396,"o":208.8,"t":"2026-10-15T16:15:00Z","v":18853,"vw":208.603589},{"c":208.425,"h":208.425,"l":208.28,"n":171,"o":208.385,"t":"2026-10-15T16:20:00Z","v":5696,"vw":208.387713},{"c":208.105,"h":208.425,"l":208.03,"n":444,"o":208.425,"t":"2026-10-15T16:25:00Z","v":19050,"vw":208.127744},{"c":208.165,"h":208.17,"l":207.67,"n":657,"o":208.03,"t":"2026-10-15T16:30:00Z","v":35787,"vw":207.91839},{"c":208.41,"h":208.5,"l":208.16,"n":479,"o":208.165,"t":"2026-10-15T16:35:00Z","v":20250,"vw":208.293267},{"c":208.4,"h":208.4,"l":208.14,"n":344,"o":208.395,"t":"2026-10-15T16:40:00Z","v":8960,"vw":208.289206},{"c":208.515,"h":208.515,"l":208.36,"n":244,"o":208.36,"t":"2026-10-15T16:45:00Z","v":5259,"vw":208.439063},{"c":208.255,"h":208.43,"l":207.84,"n":478,"o":208.43,"t":"2026-10-15T16:50:00Z","v":14887,"vw":208.066435},{"c":208.56,"h":208.66,"l":208.28,"n":295,"o":208.29,"t":"2026-10-15T16:55:00Z","v":15877,"vw":208.35937},{"c":208.32,"h":208.51,"l":208.2,"n":397,"o":208.51,"t":"2026-10-15T17:00:00Z","v":9809,"vw":208.357791},{"c":208.5,"h":208.5,"l":208.36,"n":222,"o":208.36,"t":"2026-10-15T17:05:00Z","v":6963,"vw":208.434391},{"c":208.82,"h":208.82,"l":208.44,"n":252,"o":208.48,"t":"2026-10-15T17:10:00Z","v":6220,"vw":208.695809},{"c":209,"h":209,"l":208.66,"n":279,"o":208.86,"t":"2026-10-15T17:15:00Z","v":7670,"vw":208.830721},{"c":209.2,"h":209.2,"l":208.995,"n":274,"o":209.05,"t":"2026-10-15T17:20:00Z","v":6889,"vw":209.13094},{"c":209.29,"h":209.29,"l":209.13,"n":222,"o":209.2,"t":"2026-10-15T17:25:00Z","v":8166,"vw":209.246184},{"c":209.37,"h":209.495,"l":209.3,"n":396,"o":209.3,"t":"2026-10-15T17:30:00Z","v":13834,"vw":209.422931},{"c":209.215,"h":209.525,"l":209.215,"n":255,"o":209.36,"t":"2026-10-15T17:35:00Z","v":7749,"vw":209.379628},{"c":209.865,"h":210.17,"l":209.235,"n":370,"o":209.375,"t":"2026-10-15T17:40:00Z","v":12072,"vw":209.668501},{"c":210.225,"h":210.285,"l":209.78,"n":395,"o":209.78,"t":"2026-10-15T17:45:00Z","v":13609,"vw":209.998866},{"c":210.31,"h":210.41,"l":210.1501,"n":179,"o":210.255,"t":"2026-10-15T17:50:00Z","v":6596,"vw":210.324527},{"c":210.01,"h":210.45,"l":210.01,"n":339,"o":210.45,"t":"2026-10-15T17:55:00Z","v":10611,"vw":210.200931},{"c":209.385,"h":210.07,"l":209.34,"n":320,"o":210.07,"t":"2026-10-15T18:00:00Z","v":13416,"vw":209.795107},{"c":209.12,"h":209.5751,"l":209.12,"n":386,"o":209.445,"t":"2026-10-15T18:05:00Z","v":12763,"vw":209.316993},{"c":208.66,"h":209.14,"l":208.66,"n":331,"o":209.12,"t":"2026-10-15T18:10:00Z","v":8972,"vw":208.930302},{"c":209.07,"h":209.12,"l":208.515,"n":500,"o":208.66,"t":"2026-10-15T18:15:00Z","v":16885,"vw":208.77365},{"c":208.665,"h":209.219999,"l":208.665,"n":345,"o":209.13,"t":"2026-10-15T18:20:00Z","v":10959,"vw":208.996219},{"c":208.925,"h":208.96,"l":208.665,"n":359,"o":208.665,"t":"2026-10-15T18:25:00Z","v":9560,"vw":208.842505},{"c":209.15,"h":209.32,"l":208.99,"n":316,"o":208.99,"t":"2026-10-15T18:30:00Z","v":6053,"vw":209.142758},{"c":209.2,"h":209.4,"l":209.13,"n":321,"o":209.13,"t":"2026-10-15T18:35:00Z","v":11166,"vw":209.275774},{"c":209.72,"h":209.7525,"l":209.2,"n":342,"o":209.3,"t":"2026-10-15T18:40:00Z","v":12364,"vw":209.454936},{"c":209.625,"h":209.72,"l":209.51,"n":243,"o":209.72,"t":"2026-10-15T18:45:00Z","v":6763,"vw":209.589022},{"c":209.77,"h":209.77,"l":209.58,"n":441,"o":209.65,"t":"2026-10-15T18:50:00Z","v":10551,"vw":209.659112},{"c":209.92,"h":209.92,"l":209.71,"n":385,"o":209.835,"t":"2026-10-15T18:55:00Z","v":11374,"vw":209.811389},{"c":210.68,"h":210.76,"l":209.96,"n":481,"o":210,"t":"2026-10-15T19:00:00Z","v":14165,"vw":210.396895},{"c":210.96,"h":210.96,"l":210.68,"n":540,"o":210.72,"t":"2026-10-15T19:05:00Z","v":21389,"vw":210.823962},{"c":210.93,"h":211.14,"l":210.74,"n":643,"o":211.01,"t":"2026-10-15T19:10:00Z","v":35605,"vw":211.047484},{"c":211.28,"h":211.28,"l":210.9175,"n":493,"o":210.9175,"t":"2026-10-15T19:15:00Z","v":19031,"vw":211.027406},{"c":211.16,"h":211.28,"l":210.62,"n":952,"o":211.13,"t":"2026-10-15T19:20:00Z","v":60518,"vw":211.050079},{"c":210.67,"h":211.03,"l":210.41,"n":684,"o":211.03,"t":"2026-10-15T19:25:00Z","v":130249,"vw":210.512309},{"c":210.645,"h":210.915,"l":210.535,"n":690,"o":210.575,"t":"2026-10-15T19:30:00Z","v":28412,"vw":210.673099},{"c":211.015,"h":211.015,"l":210.475,"n":596,"o":210.58,"t":"2026-10-15T19:35:00Z","v":29768,"vw":210.674984},{"c":211.255,"h":211.4,"l":210.8,"n":705,"o":210.91,"t":"2026-10-15T19:40:00Z","v":27234,"vw":211.108549},{"c":211.225,"h":211.6,"l":211.14,"n":858,"o":211.34,"t":"2026-10-15T19:45:00Z","v":33421,"vw":211.353632},{"c":211.76,"h":211.875,"l":211.05,"n":1298,"o":211.22,"t":"2026-10-15T19:50:00Z","v":54498,"vw":211.464646},{"c":212.94,"h":212.98,"l":211.6,"n":4829,"o":211.82,"t":"2026-10-15T19:55:00Z","v":245637,"vw":212.560783},{"c":212.99,"h":212.99,"l":212.88,"n":100,"o":212.89,"t":"2026-10-15T20:00:00Z","v":719987,"vw":212.989481},{"c":212.99,"h":213,"l":212.99,"n":6,"o":213,"t":"2026-10-16T11:00:00Z","v":734,"vw":212.992857},{"c":210.04,"h":212.105,"l":210.01,"n":299,"o":211.29,"t":"2026-10-16T13:30:00Z","v":95751,"vw":211.185145},{"c":210.28,"h":210.47,"l":209.695,"n":216,"o":210.17,"t":"2026-10-16T13:35:00Z","v":10376,"vw":210.105797},{"c":212,"h":212.16,"l":210.01,"n":291,"o":210.1409,"t":"2026-10-16T13:40:00Z","v":13195,"vw":211.03429},{"c":212.485,"h":212.86,"l":212.235,"n":282,"o":212.235,"t":"2026-10-16T13:45:00Z","v":14199,"vw":212.478052},{"c":212.415,"h":212.84,"l":212.25,"n":504,"o":212.25,"t":"2026-10-16T13:50:00Z","v":20706,"vw":212.491796},{"c":212.48,"h":212.96,"l":211.88,"n":403,"o":212.32,"t":"2026-10-16T13:55:00Z","v":11705,"vw":212.438037},{"c":212.16,"h":212.97,"l":212.16,"n":496,"o":212.3,"t":"2026-10-16T14:00:00Z","v":15148,"vw":212.665672},{"c":212.31,"h":212.37,"l":212.12,"n":97,"o":212.15,"t":"2026-10-16T14:05:00Z","v":2693,"vw":212.237273},{"c":212.9299,"h":212.9299,"l":212.11,"n":476,"o":212.245,"t":"2026-10-16T14:10:00Z","v":19651,"vw":212.477268},{"c":212.945,"h":213.26,"l":212.69,"n":346,"o":212.93,"t":"2026-10-16T14:15:00Z","v":9965,"vw":213.048336},{"c":213.56,"h":213.71,"l":212.945,"n":318,"o":212.945,"t":"2026-10-16T14:20:00Z","v":10220,"vw":213.286643},{"c":212.9,"h":213.45,"l":212.89,"n":428,"o":213.45,"t":"2026-10-16T14:25:00Z","v":10371,"vw":213.162708},{"c":213.6,"h":213.61,"l":213.085,"n":317,"o":213.085,"t":"2026-10-16T14:30:00Z","v":7862,"vw":213.404888},{"c":213.92,"h":214.28,"l":213.79,"n":330,"o":213.925,"t":"2026-10-16T14:35:00Z","v":8134,"vw":214.071845},{"c":213.58,"h":213.915,"l":213.54,"n":240,"o":213.84,"t":"2026-10-16T14:40:00Z","v":6878,"vw":213.73902},{"c":214.4,"h":214.4,"l":213.62,"n":338,"o":213.62,"t":"2026-10-16T14:45:00Z","v":12931,"vw":213.836011},{"c":214.11,"h":214.51,"l":213.9493,"n":428,"o":214.4,"t":"2026-10-16T14:50:00Z","v":19794,"vw":214.109285},{"c":213.84,"h":214.33,"l":213.61,"n":687,"o":214.27,"t":"2026-10-16T14:55:00Z","v":37538,"vw":214.068404},{"c":213.56,"h":213.98,"l":213.56,"n":605,"o":213.79,"t":"2026-10-16T15:00:00Z","v":35534,"vw":213.822131},{"c":213.2648,"h":213.6675,"l":213.095,"n":194,"o":213.6675,"t":"2026-10-16T15:05:00Z","v":4314,"vw":213.380543},{"c":213.045,"h":213.045,"l":212.78,"n":220,"o":212.98,"t":"2026-10-16T15:10:00Z","v":5321,"vw":212.932835},{"c":213.05,"h":213.26,"l":213.03,"n":299,"o":213.2,"t":"2026-10-16T15:15:00Z","v":10908,"vw":213.199012},{"c":213.0812,"h":213.2,"l":212.69,"n":364,"o":213.18,"t":"2026-10-16T15:20:00Z","v":11947,"vw":212.85139},{"c":213.345,"h":213.39,"l":213.05,"n":415,"o":213.135,"t":"2026-10-16T15:25:00Z","v":13696,"vw":213.254664},{"c":213.73,"h":213.73,"l":213.03,"n":610,"o":213.355,"t":"2026-10-16T15:30:00Z","v":29987,"vw":213.266751},{"c":213.88,"h":213.935,"l":213.59,"n":478,"o":213.785,"t":"2026-10-16T15:35:00Z","v":22860,"vw":213.816242},{"c":213.26,"h":213.85,"l":213.26,"n":230,"o":213.85,"t":"2026-10-16T15:40:00Z","v":5542,"vw":213.62516},{"c":213.45,"h":213.8232,"l":213.32,"n":349,"o":213.32,"t":"2026-10-16T15:45:00Z","v":11823,"vw":213.519184},{"c":213.0975,"h":213.405,"l":213.0975,"n":167,"o":213.4,"t":"2026-10-16T15:50:00Z","v":3835,"vw":213.204327},{"c":213.14,"h":213.14,"l":212.685,"n":278,"o":212.86,"t":"2026-10-16T15:55:00Z","v":6780,"vw":212.923623},{"c":213.34,"h":213.34,"l":212.91,"n":491,"o":213.14,"t":"2026-10-16T16:00:00Z","v":32401,"vw":213.032842},{"c":213.22,"h":213.37,"l":213.18,"n":251,"o":213.36,"t":"2026-10-16T16:05:00Z","v":5807,"vw":213.271463},{"c":213.545,"h":213.56,"l":213.34,"n":214,"o":213.34,"t":"2026-10-16T16:10:00Z","v":8125,"vw":213.462805},{"c":213.28,"h":213.68,"l":213.27,"n":269,"o":213.66,"t":"2026-10-16T16:15:00Z","v":8163,"vw":213.440948},{"c":213.48,"h":213.725,"l":213.36,"n":241,"o":213.36,"t":"2026-10-16T16:20:00Z","v":10114,"vw":213.507033},{"c":213.47,"h":213.87,"l":213.47,"n":441,"o":213.57,"t":"2026-10-16T16:25:00Z","v":15582,"vw":213.726837},{"c":213.31,"h":213.55,"l":213.31,"n":213,"o":213.55,"t":"2026-10-16T16:30:00Z","v":7290,"vw":213.406042},{"c":213.32,"h":213.425,"l":213.23,"n":147,"o":213.265,"t":"2026-10-16T16:35:00Z","v":3544,"vw":213.318602},{"c":213.1102,"h":213.39,"l":213.1102,"n":247,"o":213.305,"t":"2026-10-16T16:40:00Z","v":6528,"vw":213.244645},{"c":212.52,"h":213.23,"l":212.42,"n":295,"o":213.215,"t":"2026-10-16T16:45:00Z","v":10374,"vw":212.926684},{"c":212.7099,"h":212.7099,"l":212.295,"n":188,"o":212.475,"t":"2026-10-16T16:50:00Z","v":6600,"vw":212.547687},{"c":212.71,"h":212.71,"l":212.41,"n":363,"o":212.58,"t":"2026-10-16T16:55:00Z","v":11068,"vw":212.597813},{"c":212.36,"h":212.91,"l":212.29,"n":305,"o":212.77,"t":"2026-10-16T17:00:00Z","v":10939,"vw":212.668432},{"c":212.32,"h":212.42,"l":212.02,"n":318,"o":212.27,"t":"2026-10-16T17:05:00Z","v":19758,"vw":212.15355},{"c":212.64,"h":212.67,"l":212.45,"n":233,"o":212.45,"t":"2026-10-16T17:10:00Z","v":6123,"vw":212.549099},{"c":212.18,"h":212.67,"l":212.18,"n":328,"o":212.67,"t":"2026-10-16T17:15:00Z","v":11146,"vw":212.424237},{"c":212.07,"h":212.3,"l":211.695,"n":336,"o":212.19,"t":"2026-10-16T17:20:00Z","v":10452,"vw":211.962799},{"c":212.57,"h":212.715,"l":212.09,"n":356,"o":212.13,"t":"2026-10-16T17:25:00Z","v":12364,"vw":212.460659},{"c":212.88,"h":212.88,"l":212.45,"n":406,"o":212.73,"t":"2026-10-16T17:30:00Z","v":17942,"vw":212.672522},{"c":212.69,"h":212.88,"l":212.6,"n":276,"o":212.88,"t":"2026-10-16T17:35:00Z","v":7709,"vw":212.718118},{"c":212.715,"h":213.005,"l":212.47,"n":838,"o":212.64,"t":"2026-10-16T17:40:00Z","v":55966,"vw":212.747442},{"c":212.25,"h":212.7175,"l":212.2,"n":300,"o":212.715,"t":"2026-10-16T17:45:00Z","v":10609,"vw":212.498399},{"c":212.1,"h":212.4,"l":212.1,"n":253,"o":212.35,"t":"2026-10-16T17:50:00Z","v":6644,"vw":212.237364},{"c":212,"h":212.195,"l":212,"n":323,"o":212.195,"t":"2026-10-16T17:55:00Z","v":12216,"vw":212.087934},{"c":211.37,"h":212.085,"l":211.37,"n":379,"o":212.085,"t":"2026-10-16T18:00:00Z","v":10367,"vw":211.807783},{"c":211.255,"h":211.51,"l":210.93,"n":439,"o":211.49,"t":"2026-10-16T18:05:00Z","v":12239,"vw":211.291814},{"c":211.17,"h":211.3,"l":211.05,"n":310,"o":211.295,"t":"2026-10-16T18:10:00Z","v":8994,"vw":211.185415},{"c":210.86,"h":211.56,"l":210.86,"n":382,"o":211.27,"t":"2026-10-16T18:15:00Z","v":13860,"vw":211.222525},{"c":210.675,"h":210.905,"l":210.28,"n":441,"o":210.905,"t":"2026-10-16T18:20:00Z","v":19380,"vw":210.619478},{"c":210.81,"h":210.81,"l":210.47,"n":326,"o":210.64,"t":"2026-10-16T18:25:00Z","v":9408,"vw":210.643791},{"c":211.21,"h":211.28,"l":210.66,"n":388,"o":210.89,"t":"2026-10-16T18:30:00Z","v":12770,"vw":210.999128},{"c":211.005,"h":211.28,"l":210.79,"n":345,"o":211.28,"t":"2026-10-16T18:35:00Z","v":9976,"vw":211.024255},{"c":211.105,"h":211.35,"l":211.02,"n":324,"o":211.31,"t":"2026-10-16T18:40:00Z","v":12702,"vw":211.11144},{"c":211.44,"h":211.47,"l":211.1,"n":392,"o":211.105,"t":"2026-10-16T18:45:00Z","v":16281,"vw":211.233266},{"c":210.98,"h":211.53,"l":210.97,"n":351,"o":211.45,"t":"2026-10-16T18:50:00Z","v":9568,"vw":211.260064},{"c":211.265,"h":211.265,"l":210.84,"n":385,"o":210.98,"t":"2026-10-16T18:55:00Z","v":11647,"vw":211.065332},{"c":211.125,"h":211.48,"l":211.07,"n":315,"o":211.27,"t":"2026-10-16T19:00:00Z","v":9396,"vw":211.233796},{"c":210.615,"h":211.42,"l":210.53,"n":360,"o":211.12,"t":"2026-10-16T19:05:00Z","v":12436,"vw":210.961734},{"c":211.39,"h":211.39,"l":210.68,"n":464,"o":210.68,"t":"2026-10-16T19:10:00Z","v":17818,"vw":211.104012},{"c":211.27,"h":211.43,"l":210.89,"n":427,"o":211.395,"t":"2026-10-16T19:15:00Z","v":11995,"vw":211.244494},{"c":211.785,"h":211.87,"l":211.3,"n":811,"o":211.3,"t":"2026-10-16T19:20:00Z","v":59395,"vw":211.655819},{"c":212.19,"h":212.28,"l":211.66,"n":484,"o":211.76,"t":"2026-10-16T19:25:00Z","v":19969,"vw":211.924147},{"c":212.13,"h":212.615,"l":212.03,"n":655,"o":212.21,"t":"2026-10-16T19:30:00Z","v":23946,"vw":212.317871},{"c":212.355,"h":212.355,"l":211.95,"n":558,"o":212.17,"t":"2026-10-16T19:35:00Z","v":22554,"vw":212.165129},{"c":212.38,"h":212.55,"l":212.115,"n":563,"o":212.45,"t":"2026-10-16T19:40:00Z","v":23372,"vw":212.31874},{"c":212.46,"h":212.965,"l":212.39,"n":910,"o":212.39,"t":"2026-10-16T19:45:00Z","v":43635,"vw":212.653907},{"c":212.56,"h":212.98,"l":212.37,"n":1196,"o":212.37,"t":"2026-10-16T19:50:00Z","v":61348,"vw":212.743183},{"c":212.56,"h":212.74,"l":211.92,"n":4102,"o":212.56,"t":"2026-10-16T19:55:00Z","v":198967,"vw":212.298799},{"c":212.64,"h":212.64,"l":212.44,"n":72,"o":212.44,"t":"2026-10-16T20:00:00Z","v":454487,"vw":212.639928},{"c":212.64,"h":212.64,"l":212.64,"n":7,"o":212.64,"t":"2026-10-16T20:10:00Z","v":692,"vw":212.64},{"c":212.61,"h":212.61,"l":212.61,"n":2,"o":212.61,"t":"2026-10-16T20:35:00Z","v":742,"vw":212.61},{"c":214.89,"h":214.89,"l":214.89,"n":3,"o":214.89,"t":"2026-10-19T11:50:00Z","v":117,"vw":214.89},{"c":214.26,"h":215.79,"l":214.07,"n":203,"o":215.64,"t":"2026-10-19T13:30:00Z","v":17451,"vw":215.468285},{"c":214.31,"h":215.18,"l":214.19,"n":255,"o":214.19,"t":"2026-10-19T13:35:00Z","v":13208,"vw":214.720335},{"c":213.905,"h":214.91,"l":213.575,"n":368,"o":214.2944,"t":"2026-10-19T13:40:00Z","v":30577,"vw":214.273359},{"c":213.92,"h":214.38,"l":213.23,"n":250,"o":213.7,"t":"2026-10-19T13:45:00Z","v":9239,"vw":213.800996},{"c":213.63,"h":213.9,"l":213.5,"n":236,"o":213.9,"t":"2026-10-19T13:50:00Z","v":6468,"vw":213.60151},{"c":213.19,"h":213.945,"l":213.19,"n":368,"o":213.54,"t":"2026-10-19T13:55:00Z","v":12006,"vw":213.531934},{"c":213.19,"h":213.31,"l":212.69,"n":405,"o":213.125,"t":"2026-10-19T14:00:00Z","v":14719,"vw":212.99441},{"c":213.09,"h":213.455,"l":212.79,"n":549,"o":213.19,"t":"2026-10-19T14:05:00Z","v":25476,"vw":213.266629},{"c":213.46,"h":213.46,"l":212.855,"n":587,"o":212.96,"t":"2026-10-19T14:10:00Z","v":29266,"vw":213.198829},{"c":213.5,"h":213.66,"l":213.265,"n":667,"o":213.29,"t":"2026-10-19T14:15:00Z","v":28602,"vw":213.436925},{"c":212.975,"h":213.46,"l":212.81,"n":350,"o":213.395,"t":"2026-10-19T14:20:00Z","v":12228,"vw":213.154502},{"c":212.63,"h":212.94,"l":212.515,"n":441,"o":212.91,"t":"2026-10-19T14:25:00Z","v":13824,"vw":212.700082},{"c":212.225,"h":212.92,"l":212.225,"n":292,"o":212.71,"t":"2026-10-19T14:30:00Z","v":8294,"vw":212.405366},{"c":212.24,"h":212.34,"l":211.98,"n":364,"o":212.2175,"t":"2026-10-19T14:35:00Z","v":13611,"vw":212.21569},{"c":213.075,"h":213.275,"l":212.28,"n":777,"o":212.28,"t":"2026-10-19T14:40:00Z","v":53773,"vw":213.051562},{"c":213.135,"h":213.59,"l":213.075,"n":407,"o":213.075,"t":"2026-10-19T14:45:00Z","v":19588,"vw":213.267296},{"c":212.905,"h":213.15,"l":212.83,"n":258,"o":213.15,"t":"2026-10-19T14:50:00Z","v":9715,"vw":212.898973},{"c":213.25,"h":213.29,"l":212.78,"n":448,"o":212.91,"t":"2026-10-19T14:55:00Z","v":19699,"vw":213.146437},{"c":213.935,"h":214,"l":213.28,"n":493,"o":213.28,"t":"2026-10-19T15:00:00Z","v":33726,"vw":213.802399},{"c":214.115,"h":214.26,"l":213.82,"n":361,"o":214,"t":"2026-10-19T15:05:00Z","v":17946,"vw":214.062857},{"c":214.25,"h":214.37,"l":214.125,"n":363,"o":214.125,"t":"2026-10-19T15:10:00Z","v":20843,"vw":214.23686},{"c":214.54,"h":214.61,"l":214.185,"n":673,"o":214.25,"t":"2026-10-19T15:15:00Z","v":38189,"vw":214.396981},{"c":215.0975,"h":215.0975,"l":214.52,"n":967,"o":214.6875,"t":"2026-10-19T15:20:00Z","v":60414,"vw":214.791494},{"c":215.26,"h":215.42,"l":214.51,"n":546,"o":215.0975,"t":"2026-10-19T15:25:00Z","v":28598,"vw":214.683088},{"c":215.32,"h":215.32,"l":214.35,"n":850,"o":215.08,"t":"2026-10-19T15:30:00Z","v":145698,"vw":214.517151},{"c":215.41,"h":215.625,"l":215.0101,"n":571,"o":215.155,"t":"2026-10-19T15:35:00Z","v":15618,"vw":215.429768},{"c":214.95,"h":215.545,"l":214.93,"n":284,"o":215.54,"t":"2026-10-19T15:40:00Z","v":11804,"vw":215.31087},{"c":214.905,"h":215.06,"l":214.7122,"n":242,"o":214.87,"t":"2026-10-19T15:45:00Z","v":8589,"vw":214.879916},{"c":214.504,"h":215.075,"l":214.48,"n":259,"o":215.075,"t":"2026-10-19T15:50:00Z","v":6404,"vw":214.754345},{"c":214.37,"h":214.83,"l":214.285,"n":244,"o":214.695,"t":"2026-10-19T15:55:00Z","v":8192,"vw":214.551471},{"c":214.195,"h":214.455,"l":214.02,"n":260,"o":214.455,"t":"2026-10-19T16:00:00Z","v":8256,"vw":214.230161},{"c":213.9897,"h":214.22,"l":213.87,"n":183,"o":214.195,"t":"2026-10-19T16:05:00Z","v":7395,"vw":214.047987},{"c":214.01,"h":214.125,"l":213.934,"n":140,"o":214.125,"t":"2026-10-19T16:10:00Z","v":3395,"vw":213.998593},{"c":213.825,"h":213.95,"l":213.56,"n":381,"o":213.93,"t":"2026-10-19T16:15:00Z","v":14037,"vw":213.774715},{"c":213.91,"h":214.04,"l":213.72,"n":211,"o":213.75,"t":"2026-10-19T16:20:00Z","v":9439,"vw":213.813359},{"c":214.07,"h":214.07,"l":213.7,"n":122,"o":213.91,"t":"2026-10-19T16:25:00Z","v":2436,"vw":213.855552},{"c":213.7,"h":213.81,"l":213.295,"n":260,"o":213.81,"t":"2026-10-19T16:30:00Z","v":9982,"vw":213.566496},{"c":213.4,"h":213.735,"l":213.4,"n":111,"o":213.42,"t":"2026-10-19T16:35:00Z","v":3283,"vw":213.527801},{"c":213.455,"h":213.64,"l":213.27,"n":175,"o":213.38,"t":"2026-10-19T16:40:00Z","v":6127,"vw":213.418021},{"c":213.18,"h":213.46,"l":212.94,"n":261,"o":213.46,"t":"2026-10-19T16:45:00Z","v":8000,"vw":213.219367},{"c":212.955,"h":213.13,"l":212.84,"n":243,"o":213.07,"t":"2026-10-19T16:50:00Z","v":5857,"vw":212.991205},{"c":213.015,"h":213.15,"l":212.895,"n":169,"o":212.95,"t":"2026-10-19T16:55:00Z","v":4507,"vw":213.059298},{"c":212.985,"h":212.985,"l":212.805,"n":239,"o":212.94,"t":"2026-10-19T17:00:00Z","v":7638,"vw":212.886359},{"c":212.52,"h":213.015,"l":212.425,"n":211,"o":212.9975,"t":"2026-10-19T17:05:00Z","v":5684,"vw":212.743365},{"c":213.24,"h":213.24,"l":212.52,"n":455,"o":212.63,"t":"2026-10-19T17:10:00Z","v":20737,"vw":212.803416},{"c":213.455,"h":213.6599,"l":213.14,"n":169,"o":213.26,"t":"2026-10-19T17:15:00Z","v":7585,"vw":213.529416},{"c":213.225,"h":213.455,"l":213.2,"n":201,"o":213.455,"t":"2026-10-19T17:20:00Z","v":5166,"vw":213.288388},{"c":213.33,"h":213.41,"l":213.1975,"n":129,"o":213.265,"t":"2026-10-19T17:25:00Z","v":2778,"vw":213.333072},{"c":213.375,"h":213.51,"l":213.225,"n":162,"o":213.3225,"t":"2026-10-19T17:30:00Z","v":4480,"vw":213.369462},{"c":213.49,"h":213.54,"l":213.28,"n":254,"o":213.375,"t":"2026-10-19T17:35:00Z","v":8670,"vw":213.374943},{"c":213.38,"h":213.54,"l":213.3,"n":251,"o":213.5,"t":"2026-10-19T17:40:00Z","v":5594,"vw":213.394409},{"c":213.18,"h":213.425,"l":213.18,"n":174,"o":213.425,"t":"2026-10-19T17:45:00Z","v":5867,"vw":213.244749},{"c":213.3,"h":213.42,"l":213.25,"n":118,"o":213.41,"t":"2026-10-19T17:50:00Z","v":2783,"vw":213.314929},{"c":213.71,"h":213.71,"l":213.18,"n":296,"o":213.3,"t":"2026-10-19T17:55:00Z","v":11458,"vw":213.383648},{"c":213.5,"h":213.68,"l":213.2982,"n":322,"o":213.595,"t":"2026-10-19T18:00:00Z","v":10127,"vw":213.532086},{"c":213.29,"h":213.51,"l":213.25,"n":238,"o":213.51,"t":"2026-10-19T18:05:00Z","v":6880,"vw":213.337648},{"c":213.15,"h":213.53,"l":213.14,"n":315,"o":213.2301,"t":"2026-10-19T18:10:00Z","v":8836,"vw":213.375933},{"c":212.86,"h":213.32,"l":212.86,"n":275,"o":213.18,"t":"2026-10-19T18:15:00Z","v":14946,"vw":213.240782},{"c":213.05,"h":213.065,"l":212.87,"n":222,"o":212.89,"t":"2026-10-19T18:20:00Z","v":4993,"vw":212.957985},{"c":212.8,"h":213.065,"l":212.61,"n":261,"o":213.06,"t":"2026-10-19T18:25:00Z","v":7595,"vw":212.858461},{"c":212.48,"h":212.875,"l":212.28,"n":310,"o":212.875,"t":"2026-10-19T18:30:00Z","v":9501,"vw":212.608075},{"c":212.65,"h":212.82,"l":212.58,"n":230,"o":212.6,"t":"2026-10-19T18:35:00Z","v":7054,"vw":212.680654},{"c":212.83,"h":212.84,"l":212.655,"n":355,"o":212.68,"t":"2026-10-19T18:40:00Z","v":12247,"vw":212.751579},{"c":212.745,"h":213,"l":212.745,"n":256,"o":212.8125,"t":"2026-10-19T18:45:00Z","v":9337,"vw":212.871194},{"c":212.38,"h":212.52,"l":212.19,"n":185,"o":212.52,"t":"2026-10-19T18:50:00Z","v":7416,"vw":212.347025},{"c":212.49,"h":212.49,"l":212.335,"n":189,"o":212.44,"t":"2026-10-19T18:55:00Z","v":6284,"vw":212.38093},{"c":212.49,"h":212.775,"l":212.435,"n":344,"o":212.435,"t":"2026-10-19T19:00:00Z","v":10719,"vw":212.670325},{"c":212.61,"h":212.77,"l":212.56,"n":251,"o":212.69,"t":"2026-10-19T19:05:00Z","v":5775,"vw":212.648593},{"c":212.59,"h":212.66,"l":212.53,"n":246,"o":212.61,"t":"2026-10-19T19:10:00Z","v":7089,"vw":212.562748},{"c":212.98,"h":213.025,"l":212.41,"n":577,"o":212.5625,"t":"2026-10-19T19:15:00Z","v":26649,"vw":212.590303},{"c":213.14,"h":213.3,"l":212.93,"n":395,"o":213.05,"t":"2026-10-19T19:20:00Z","v":16578,"vw":213.077742},{"c":212.975,"h":213.2284,"l":212.95,"n":409,"o":213.175,"t":"2026-10-19T19:25:00Z","v":9942,"vw":213.038022},{"c":212.85,"h":213.065,"l":212.85,"n":393,"o":213.025,"t":"2026-10-19T19:30:00Z","v":13458,"vw":212.981076},{"c":212.935,"h":213.115,"l":212.935,"n":476,"o":212.99,"t":"2026-10-19T19:35:00Z","v":22057,"vw":213.006893},{"c":212.995,"h":213.13,"l":212.915,"n":466,"o":212.93,"t":"2026-10-19T19:40:00Z","v":18944,"vw":213.042542},{"c":212.65,"h":212.94,"l":212.64,"n":598,"o":212.93,"t":"2026-10-19T19:45:00Z","v":17979,"vw":212.762748},{"c":212.67,"h":212.86,"l":212.17,"n":962,"o":212.65,"t":"2026-10-19T19:50:00Z","v":32889,"vw":212.495236},{"c":212.345,"h":212.86,"l":212.23,"n":2536,"o":212.64,"t":"2026-10-19T19:55:00Z","v":82035,"vw":212.500563},{"c":212.33,"h":212.33,"l":212.33,"n":68,"o":212.33,"t":"2026-10-19T20:00:00Z","v":622432,"vw":212.33},{"c":212.33,"h":212.33,"l":212.33,"n":1,"o":212.33,"t":"2026-10-19T20:25:00Z","v":17743,"vw":212.33},{"c":212.64,"h":212.64,"l":212.64,"n":19,"o":212.64,"t":"2026-10-19T21:00:00Z","v":201,"vw":212.64},{"c":212.68,"h":212.71,"l":212.68,"n":3,"o":212.71,"t":"2026-10-19T21:15:00Z","v":235,"vw":212.695},{"c":212.75,"h":212.75,"l":212.75,"n":2,"o":212.75,"t":"2026-10-19T22:35:00Z","v":103,"vw":212.75},{"c":212.9,"h":212.9,"l":212.9,"n":1,"o":212.9,"t":"2026-10-19T23:55:00Z","v":100,"vw":212.9},{"c":212.51,"h":212.51,"l":212.51,"n":1,"o":212.51,"t":"2026-10-20T10:05:00Z","v":100,"vw":212.51},{"c":212.51,"h":212.51,"l":212.51,"n":1,"o":212.51,"t":"2026-10-20T10:10:00Z","v":100,"vw":212.51},{"c":211.2,"h":212.6,"l":210.11,"n":165,"o":211.54,"t":"2026-10-20T13:30:00Z","v":15355,"vw":211.482243},{"c":211.2875,"h":211.45,"l":210.36,"n":205,"o":211.245,"t":"2026-10-20T13:35:00Z","v":7761,"vw":210.664854},{"c":209.975,"h":211.1083,"l":209.47,"n":251,"o":211.1083,"t":"2026-10-20T13:40:00Z","v":10155,"vw":210.186717},{"c":210.115,"h":210.39,"l":209.56,"n":246,"o":209.975,"t":"2026-10-20T13:45:00Z","v":14939,"vw":210.057999},{"c":210.82,"h":210.92,"l":209.37,"n":541,"o":210.05,"t":"2026-10-20T13:50:00Z","v":19444,"vw":209.981033},{"c":211.755,"h":211.83,"l":210.95,"n":499,"o":211.14,"t":"2026-10-20T13:55:00Z","v":30437,"vw":211.449872},{"c":211.805,"h":212,"l":211.37,"n":389,"o":211.755,"t":"2026-10-20T14:00:00Z","v":15624,"vw":211.672216},{"c":211.95,"h":212.8634,"l":211.52,"n":476,"o":211.52,"t":"2026-10-20T14:05:00Z","v":17662,"vw":212.401425},{"c":211.705,"h":212,"l":211.5,"n":305,"o":212,"t":"2026-10-20T14:10:00Z","v":9761,"vw":211.683354},{"c":212.53,"h":212.53,"l":211.74,"n":339,"o":211.85,"t":"2026-10-20T14:15:00Z","v":11121,"vw":212.164161},{"c":213.44,"h":213.44,"l":212.44,"n":281,"o":212.44,"t":"2026-10-20T14:20:00Z","v":7983,"vw":212.949623},{"c":214.265,"h":214.27,"l":213.46,"n":865,"o":213.51,"t":"2026-10-20T14:25:00Z","v":13087,"vw":213.919915},{"c":213.8,"h":215,"l":213.55,"n":351,"o":214.265,"t":"2026-10-20T14:30:00Z","v":8715,"vw":214.378183},{"c":213.71,"h":214.07,"l":213.27,"n":494,"o":213.525,"t":"2026-10-20T14:35:00Z","v":10339,"vw":213.542577},{"c":214.345,"h":214.465,"l":213.73,"n":224,"o":213.73,"t":"2026-10-20T14:40:00Z","v":8902,"vw":214.308012},{"c":214,"h":214.7225,"l":213.915,"n":230,"o":214.42,"t":"2026-10-20T14:45:00Z","v":7267,"vw":214.308055},{"c":214.01,"h":214.17,"l":213.78,"n":803,"o":214,"t":"2026-10-20T14:50:00Z","v":35604,"vw":213.974258},{"c":213.89,"h":214.17,"l":213.77,"n":575,"o":214,"t":"2026-10-20T14:55:00Z","v":34540,"vw":214.001983},{"c":213.81,"h":214.195,"l":213.68,"n":334,"o":213.89,"t":"2026-10-20T15:00:00Z","v":12475,"vw":213.979546},{"c":213.37,"h":213.76,"l":213.2,"n":312,"o":213.76,"t":"2026-10-20T15:05:00Z","v":9685,"vw":213.510166},{"c":211.94,"h":213.17,"l":211.41,"n":508,"o":213.17,"t":"2026-10-20T15:10:00Z","v":25761,"vw":212.12894},{"c":211.91,"h":212.355,"l":211.91,"n":300,"o":212.05,"t":"2026-10-20T15:15:00Z","v":13002,"vw":212.218976},{"c":211.6003,"h":212.25,"l":211.54,"n":351,"o":212.23,"t":"2026-10-20T15:20:00Z","v":11700,"vw":211.980663},{"c":211.82,"h":211.935,"l":211.53,"n":433,"o":211.78,"t":"2026-10-20T15:25:00Z","v":14303,"vw":211.756028},{"c":211.35,"h":211.99,"l":211.21,"n":527,"o":211.78,"t":"2026-10-20T15:30:00Z","v":39485,"vw":211.678084},{"c":211.555,"h":211.5899,"l":211.23,"n":217,"o":211.38,"t":"2026-10-20T15:35:00Z","v":9189,"vw":211.349599},{"c":211.81,"h":211.945,"l":211.595,"n":310,"o":211.64,"t":"2026-10-20T15:40:00Z","v":11231,"vw":211.80395},{"c":211.35,"h":211.81,"l":211.35,"n":213,"o":211.81,"t":"2026-10-20T15:45:00Z","v":5527,"vw":211.54733},{"c":211.615,"h":211.615,"l":211.11,"n":389,"o":211.38,"t":"2026-10-20T15:50:00Z","v":12954,"vw":211.362027},{"c":211.81,"h":212.1,"l":211.48,"n":498,"o":211.615,"t":"2026-10-20T15:55:00Z","v":23186,"vw":211.864941},{"c":211.6575,"h":211.955,"l":211.57,"n":349,"o":211.83,"t":"2026-10-20T16:00:00Z","v":9859,"vw":211.747336},{"c":211.78,"h":211.8575,"l":211.54,"n":393,"o":211.64,"t":"2026-10-20T16:05:00Z","v":12703,"vw":211.692497},{"c":211.61,"h":211.86,"l":211.54,"n":201,"o":211.79,"t":"2026-10-20T16:10:00Z","v":5541,"vw":211.667203},{"c":211.17,"h":211.69,"l":211.16,"n":427,"o":211.615,"t":"2026-10-20T16:15:00Z","v":14938,"vw":211.51376},{"c":211.07,"h":211.27,"l":210.975,"n":323,"o":211.16,"t":"2026-10-20T16:20:00Z","v":12260,"vw":211.103963},{"c":211.56,"h":211.58,"l":211,"n":246,"o":211.16,"t":"2026-10-20T16:25:00Z","v":6353,"vw":211.378918},{"c":211.535,"h":211.6125,"l":211.42,"n":210,"o":211.55,"t":"2026-10-20T16:30:00Z","v":5569,"vw":211.487629},{"c":211.57,"h":211.84,"l":211.485,"n":268,"o":211.54,"t":"2026-10-20T16:35:00Z","v":8011,"vw":211.629934},{"c":211.53,"h":211.7,"l":211.415,"n":238,"o":211.62,"t":"2026-10-20T16:40:00Z","v":6962,"vw":211.506901},{"c":211.68,"h":211.935,"l":211.38,"n":307,"o":211.55,"t":"2026-10-20T16:45:00Z","v":10434,"vw":211.677463},{"c":210.95,"h":211.73,"l":210.95,"n":300,"o":211.73,"t":"2026-10-20T16:50:00Z","v":8746,"vw":211.294762},{"c":210.54,"h":211.12,"l":210.54,"n":223,"o":210.91,"t":"2026-10-20T16:55:00Z","v":7993,"vw":210.827055},{"c":211.42,"h":211.42,"l":210.77,"n":349,"o":210.77,"t":"2026-10-20T17:00:00Z","v":14849,"vw":211.10601},{"c":211.19,"h":211.4,"l":211.19,"n":170,"o":211.36,"t":"2026-10-20T17:05:00Z","v":10075,"vw":211.266466},{"c":211.35,"h":211.385,"l":211.17,"n":159,"o":211.19,"t":"2026-10-20T17:10:00Z","v":3791,"vw":211.307557},{"c":211.36,"h":211.36,"l":211.085,"n":153,"o":211.262,"t":"2026-10-20T17:15:00Z","v":7000,"vw":211.242853},{"c":211.5799,"h":211.5799,"l":211.3,"n":224,"o":211.3,"t":"2026-10-20T17:20:00Z","v":6390,"vw":211.439721},{"c":211.67,"h":211.67,"l":211.47,"n":345,"o":211.48,"t":"2026-10-20T17:25:00Z","v":15635,"vw":211.53254},{"c":211.665,"h":211.86,"l":211.665,"n":238,"o":211.7,"t":"2026-10-20T17:30:00Z","v":6363,"vw":211.787014},{"c":211.69,"h":211.695,"l":211.63,"n":177,"o":211.665,"t":"2026-10-20T17:35:00Z","v":4731,"vw":211.671196},{"c":211.78,"h":211.82,"l":211.685,"n":180,"o":211.685,"t":"2026-10-20T17:40:00Z","v":5994,"vw":211.765357},{"c":211.78,"h":211.85,"l":211.73,"n":314,"o":211.775,"t":"2026-10-20T17:45:00Z","v":9826,"vw":211.77902},{"c":212.09,"h":212.1575,"l":211.73,"n":401,"o":211.73,"t":"2026-10-20T17:50:00Z","v":15292,"vw":212.021654},{"c":212.28,"h":212.335,"l":211.9,"n":284,"o":212.07,"t":"2026-10-20T17:55:00Z","v":9827,"vw":212.105108},{"c":212.435,"h":212.54,"l":212.3,"n":278,"o":212.3,"t":"2026-10-20T18:00:00Z","v":9126,"vw":212.450401},{"c":212.49,"h":212.5,"l":212.395,"n":282,"o":212.44,"t":"2026-10-20T18:05:00Z","v":10098,"vw":212.458368},{"c":212.62,"h":212.66,"l":212.45,"n":254,"o":212.48,"t":"2026-10-20T18:10:00Z","v":9972,"vw":212.576288},{"c":212.725,"h":212.75,"l":212.63,"n":245,"o":212.7,"t":"2026-10-20T18:15:00Z","v":7717,"vw":212.708981},{"c":212.91,"h":213.11,"l":212.71,"n":383,"o":212.71,"t":"2026-10-20T18:20:00Z","v":19103,"vw":212.984755},{"c":213.1,"h":213.1,"l":212.81,"n":283,"o":212.82,"t":"2026-10-20T18:25:00Z","v":10327,"vw":212.949987},{"c":213.025,"h":213.35,"l":212.93,"n":370,"o":213.1,"t":"2026-10-20T18:30:00Z","v":15425,"vw":213.170464},{"c":212.925,"h":212.99,"l":212.79,"n":271,"o":212.93,"t":"2026-10-20T18:35:00Z","v":10852,"vw":212.891903},{"c":212.745,"h":213.055,"l":212.745,"n":349,"o":212.94,"t":"2026-10-20T18:40:00Z","v":18019,"vw":212.863075},{"c":212.99,"h":213.07,"l":212.7375,"n":433,"o":212.74,"t":"2026-10-20T18:45:00Z","v":20265,"vw":212.932395},{"c":213.02,"h":213.04,"l":212.755,"n":437,"o":212.985,"t":"2026-10-20T18:50:00Z","v":18041,"vw":212.921452},{"c":212.895,"h":213.155,"l":212.88,"n":291,"o":213.02,"t":"2026-10-20T18:55:00Z","v":11342,"vw":212.99313},{"c":213.02,"h":213.02,"l":212.74,"n":328,"o":212.915,"t":"2026-10-20T19:00:00Z","v":12572,"vw":212.879185},{"c":213.42,"h":213.44,"l":213.01,"n":453,"o":213.01,"t":"2026-10-20T19:05:00Z","v":18827,"vw":213.248419},{"c":213.48,"h":213.575,"l":213.21,"n":352,"o":213.33,"t":"2026-10-20T19:10:00Z","v":14783,"vw":213.364992},{"c":213.47,"h":213.52,"l":213.34,"n":366,"o":213.5,"t":"2026-10-20T19:15:00Z","v":17243,"vw":213.425823},{"c":213.21,"h":213.53,"l":213.2,"n":296,"o":213.49,"t":"2026-10-20T19:20:00Z","v":10499,"vw":213.341928},{"c":213.3125,"h":213.51,"l":213.27,"n":511,"o":213.295,"t":"2026-10-20T19:25:00Z","v":18680,"vw":213.39805},{"c":213.49,"h":213.73,"l":213.22,"n":730,"o":213.24,"t":"2026-10-20T19:30:00Z","v":34699,"vw":213.527998},{"c":212.96,"h":213.47,"l":212.96,"n":479,"o":213.45,"t":"2026-10-20T19:35:00Z","v":20412,"vw":213.139978},{"c":213.165,"h":213.24,"l":212.925,"n":574,"o":212.925,"t":"2026-10-20T19:40:00Z","v":18283,"vw":213.077748},{"c":213.2,"h":213.27,"l":213.1,"n":558,"o":213.22,"t":"2026-10-20T19:45:00Z","v":24077,"vw":213.202959},{"c":213.295,"h":213.325,"l":212.91,"n":981,"o":213.2,"t":"2026-10-20T19:50:00Z","v":37905,"vw":213.124919},{"c":213.66,"h":213.68,"l":212.81,"n":3655,"o":213.1,"t":"2026-10-20T19:55:00Z","v":166499,"vw":213.35637},{"c":213.66,"h":213.66,"l":213.66,"n":80,"o":213.66,"t":"2026-10-20T20:00:00Z","v":408213,"vw":213.66},{"c":213.66,"h":213.66,"l":213.66,"n":1,"o":213.66,"t":"2026-10-20T20:25:00Z","v":8381,"vw":213.66},{"c":214.94,"h":214.94,"l":214.94,"n":8,"o":214.94,"t":"2026-10-20T20:55:00Z","v":401,"vw":214.94},{"c":214.97,"h":214.97,"l":214.97,"n":4,"o":214.97,"t":"2026-10-20T21:05:00Z","v":210,"vw":214.97},{"c":214.335,"h":216.5,"l":213.8668,"n":222,"o":216.08,"t":"2026-10-21T13:30:00Z","v":13768,"vw":215.839708},{"c":214.81,"h":214.99,"l":214.12,"n":167,"o":214.38,"t":"2026-10-21T13:35:00Z","v":9211,"vw":214.693294},{"c":214.6,"h":215.33,"l":214.6,"n":315,"o":215.039,"t":"2026-10-21T13:40:00Z","v":12615,"vw":215.032909},{"c":214.09,"h":215.195,"l":213.99,"n":499,"o":214.63,"t":"2026-10-21T13:45:00Z","v":21509,"vw":214.661061},{"c":214.58,"h":214.6,"l":213.89,"n":680,"o":214,"t":"2026-10-21T13:50:00Z","v":37535,"vw":214.151344},{"c":213.5722,"h":214.6125,"l":213.5722,"n":288,"o":214.605,"t":"2026-10-21T13:55:00Z","v":6968,"vw":214.283428},{"c":212.85,"h":213.48,"l":212.85,"n":419,"o":213.22,"t":"2026-10-21T14:00:00Z","v":14829,"vw":213.267448},{"c":212.46,"h":212.78,"l":212.42,"n":225,"o":212.72,"t":"2026-10-21T14:05:00Z","v":4815,"vw":212.641165},{"c":213.08,"h":213.08,"l":212.68,"n":160,"o":212.68,"t":"2026-10-21T14:10:00Z","v":3844,"vw":212.820408},{"c":212.88,"h":213.39,"l":212.88,"n":196,"o":213.075,"t":"2026-10-21T14:15:00Z","v":7678,"vw":213.177662},{"c":213.22,"h":213.51,"l":212.96,"n":205,"o":212.965,"t":"2026-10-21T14:20:00Z","v":7326,"vw":213.234524},{"c":212.79,"h":213.07,"l":212.76,"n":293,"o":212.935,"t":"2026-10-21T14:25:00Z","v":5306,"vw":212.944177},{"c":213.39,"h":213.39,"l":212.84,"n":141,"o":212.84,"t":"2026-10-21T14:30:00Z","v":3255,"vw":213.164834},{"c":213.01,"h":213.5,"l":213.01,"n":236,"o":213.5,"t":"2026-10-21T14:35:00Z","v":7121,"vw":213.18963},{"c":213.23,"h":213.23,"l":212.87,"n":187,"o":213.01,"t":"2026-10-21T14:40:00Z","v":6533,"vw":213.063372},{"c":213.99,"h":213.99,"l":213.35,"n":212,"o":213.35,"t":"2026-10-21T14:45:00Z","v":7483,"vw":213.600959},{"c":213.865,"h":213.9025,"l":213.67,"n":202,"o":213.9025,"t":"2026-10-21T14:50:00Z","v":9034,"vw":213.78178},{"c":213.27,"h":213.85,"l":213.16,"n":252,"o":213.77,"t":"2026-10-21T14:55:00Z","v":9078,"vw":213.5839},{"c":213.47,"h":213.47,"l":213.12,"n":180,"o":213.25,"t":"2026-10-21T15:00:00Z","v":5692,"vw":213.265542},{"c":213.39,"h":213.67,"l":213.39,"n":213,"o":213.53,"t":"2026-10-21T15:05:00Z","v":8665,"vw":213.579691},{"c":213.385,"h":213.6,"l":213.315,"n":149,"o":213.49,"t":"2026-10-21T15:10:00Z","v":5144,"vw":213.458},{"c":213.58,"h":213.71,"l":213.38,"n":207,"o":213.38,"t":"2026-10-21T15:15:00Z","v":10215,"vw":213.56396},{"c":213.635,"h":213.635,"l":213.48,"n":152,"o":213.62,"t":"2026-10-21T15:20:00Z","v":6749,"vw":213.548837},{"c":214.045,"h":214.23,"l":213.66,"n":168,"o":213.66,"t":"2026-10-21T15:25:00Z","v":4990,"vw":214.033001},{"c":214.36,"h":214.36,"l":214,"n":325,"o":214.08,"t":"2026-10-21T15:30:00Z","v":15423,"vw":214.152789},{"c":214.46,"h":214.6,"l":214.31,"n":313,"o":214.55,"t":"2026-10-21T15:35:00Z","v":16461,"vw":214.476664},{"c":214.59,"h":214.77,"l":214.465,"n":150,"o":214.6,"t":"2026-10-21T15:40:00Z","v":5824,"vw":214.610433},{"c":214.405,"h":214.69,"l":214.245,"n":294,"o":214.64,"t":"2026-10-21T15:45:00Z","v":9773,"vw":214.481527},{"c":214.27,"h":214.59,"l":214.21,"n":152,"o":214.395,"t":"2026-10-21T15:50:00Z","v":4203,"vw":214.348993},{"c":214.16,"h":214.51,"l":214.16,"n":217,"o":214.38,"t":"2026-10-21T15:55:00Z","v":5962,"vw":214.324125},{"c":213.96,"h":214.16,"l":213.795,"n":254,"o":214.16,"t":"2026-10-21T16:00:00Z","v":7395,"vw":213.942174},{"c":213.69,"h":213.945,"l":213.65,"n":207,"o":213.94,"t":"2026-10-21T16:05:00Z","v":6094,"vw":213.737963},{"c":213.89,"h":213.89,"l":213.58,"n":276,"o":213.695,"t":"2026-10-21T16:10:00Z","v":9363,"vw":213.703197},{"c":213.71,"h":213.9,"l":213.56,"n":232,"o":213.89,"t":"2026-10-21T16:15:00Z","v":8212,"vw":213.697917},{"c":212.9,"h":213.57,"l":212.8,"n":340,"o":213.57,"t":"2026-10-21T16:20:00Z","v":12171,"vw":213.167446},{"c":212.86,"h":212.86,"l":212.12,"n":490,"o":212.8,"t":"2026-10-21T16:25:00Z","v":20011,"vw":212.526554},{"c":212.83,"h":212.83,"l":212.63,"n":173,"o":212.63,"t":"2026-10-21T16:30:00Z","v":3201,"vw":212.788333},{"c":214.07,"h":214.29,"l":212.68,"n":404,"o":212.735,"t":"2026-10-21T16:35:00Z","v":14532,"vw":213.46282},{"c":213.635,"h":214.33,"l":213.26,"n":320,"o":214.23,"t":"2026-10-21T16:40:00Z","v":7222,"vw":213.763189},{"c":213.745,"h":213.77,"l":213.26,"n":204,"o":213.64,"t":"2026-10-21T16:45:00Z","v":6694,"vw":213.551973},{"c":213.665,"h":213.86,"l":213.58,"n":203,"o":213.74,"t":"2026-10-21T16:50:00Z","v":7001,"vw":213.731834},{"c":213.695,"h":213.95,"l":213.68,"n":370,"o":213.68,"t":"2026-10-21T16:55:00Z","v":18810,"vw":213.774949},{"c":213.71,"h":213.81,"l":213.23,"n":384,"o":213.74,"t":"2026-10-21T17:00:00Z","v":14063,"vw":213.585889},{"c":213.985,"h":213.985,"l":213.57,"n":310,"o":213.68,"t":"2026-10-21T17:05:00Z","v":10571,"vw":213.770181},{"c":214.32,"h":214.32,"l":213.79,"n":302,"o":213.92,"t":"2026-10-21T17:10:00Z","v":12623,"vw":214.042178},{"c":214.39,"h":214.39,"l":214.22,"n":256,"o":214.305,"t":"2026-10-21T17:15:00Z","v":10301,"vw":214.307301},{"c":214.47,"h":214.5,"l":214.31,"n":246,"o":214.35,"t":"2026-10-21T17:20:00Z","v":14707,"vw":214.381701},{"c":214.285,"h":214.47,"l":214.285,"n":220,"o":214.47,"t":"2026-10-21T17:25:00Z","v":5900,"vw":214.355042},{"c":214.4,"h":214.54,"l":214.3,"n":257,"o":214.35,"t":"2026-10-21T17:30:00Z","v":5189,"vw":214.377744},{"c":214.305,"h":214.46,"l":214.305,"n":239,"o":214.4,"t":"2026-10-21T17:35:00Z","v":8493,"vw":214.371827},{"c":214.64,"h":214.645,"l":214.125,"n":349,"o":214.295,"t":"2026-10-21T17:40:00Z","v":10203,"vw":214.404952},{"c":214.655,"h":214.71,"l":214.53,"n":471,"o":214.6,"t":"2026-10-21T17:45:00Z","v":24165,"vw":214.638392},{"c":214.415,"h":214.66,"l":214.39,"n":340,"o":214.65,"t":"2026-10-21T17:50:00Z","v":12553,"vw":214.582725},{"c":214.4,"h":214.44,"l":214.34,"n":187,"o":214.41,"t":"2026-10-21T17:55:00Z","v":4845,"vw":214.395429},{"c":214.35,"h":214.52,"l":214.23,"n":352,"o":214.43,"t":"2026-10-21T18:00:00Z","v":13492,"vw":214.294712},{"c":214.33,"h":214.38,"l":214.33,"n":261,"o":214.35,"t":"2026-10-21T18:05:00Z","v":4890,"vw":214.349778},{"c":214.55,"h":214.55,"l":214.33,"n":289,"o":214.4,"t":"2026-10-21T18:10:00Z","v":9395,"vw":214.407174},{"c":214.45,"h":214.49,"l":214.39,"n":176,"o":214.39,"t":"2026-10-21T18:15:00Z","v":4270,"vw":214.435202},{"c":214.43,"h":214.465,"l":214.35,"n":238,"o":214.46,"t":"2026-10-21T18:20:00Z","v":7254,"vw":214.414657},{"c":214.365,"h":214.43,"l":214.305,"n":191,"o":214.3689,"t":"2026-10-21T18:25:00Z","v":3737,"vw":214.365937},{"c":214.4,"h":214.505,"l":214.36,"n":274,"o":214.36,"t":"2026-10-21T18:30:00Z","v":9481,"vw":214.417292},{"c":214.26,"h":214.4,"l":214.26,"n":262,"o":214.4,"t":"2026-10-21T18:35:00Z","v":6062,"vw":214.325622},{"c":214.04,"h":214.37,"l":213.94,"n":373,"o":214.28,"t":"2026-10-21T18:40:00Z","v":9310,"vw":214.208879},{"c":213.92,"h":214.26,"l":213.82,"n":342,"o":214.03,"t":"2026-10-21T18:45:00Z","v":8473,"vw":214.002461},{"c":213.77,"h":213.82,"l":213.33,"n":231,"o":213.62,"t":"2026-10-21T18:50:00Z","v":5613,"vw":213.684759},{"c":213.025,"h":213.76,"l":213.025,"n":368,"o":213.72,"t":"2026-10-21T18:55:00Z","v":10883,"vw":213.421474},{"c":212.44,"h":212.85,"l":212,"n":674,"o":212.85,"t":"2026-10-21T19:00:00Z","v":25800,"vw":212.160624},{"c":212.23,"h":212.4888,"l":212.155,"n":414,"o":212.39,"t":"2026-10-21T19:05:00Z","v":11588,"vw":212.280652},{"c":212.45,"h":212.63,"l":211.895,"n":698,"o":212.13,"t":"2026-10-21T19:10:00Z","v":30108,"vw":212.095781},{"c":213.04,"h":213.11,"l":212.6,"n":313,"o":212.6,"t":"2026-10-21T19:15:00Z","v":9294,"vw":212.939548},{"c":213.24,"h":213.51,"l":213,"n":516,"o":213.115,"t":"2026-10-21T19:20:00Z","v":20744,"vw":213.320692},{"c":213.69,"h":213.715,"l":213.33,"n":505,"o":213.33,"t":"2026-10-21T19:25:00Z","v":25592,"vw":213.642947},{"c":213.405,"h":213.79,"l":213.27,"n":449,"o":213.695,"t":"2026-10-21T19:30:00Z","v":14416,"vw":213.687355},{"c":213.45,"h":213.48,"l":213.29,"n":399,"o":213.33,"t":"2026-10-21T19:35:00Z","v":12278,"vw":213.423493},{"c":213.59,"h":213.59,"l":213.14,"n":546,"o":213.44,"t":"2026-10-21T19:40:00Z","v":16593,"vw":213.306481},{"c":213.595,"h":213.68,"l":213.45,"n":622,"o":213.59,"t":"2026-10-21T19:45:00Z","v":34175,"vw":213.574163},{"c":213.66,"h":213.77,"l":213.51,"n":900,"o":213.51,"t":"2026-10-21T19:50:00Z","v":32995,"vw":213.632013},{"c":214.03,"h":214.17,"l":213.36,"n":3521,"o":213.54,"t":"2026-10-21T19:55:00Z","v":163387,"vw":213.975204},{"c":214.09,"h":214.09,"l":213.98,"n":100,"o":214.01,"t":"2026-10-21T20:00:00Z","v":545817,"vw":214.089927},{"c":209.15,"h":209.15,"l":209.15,"n":3,"o":209.15,"t":"2026-10-22T11:25:00Z","v":665,"vw":209.15},{"c":208.59,"h":211.47,"l":208,"n":232,"o":210,"t":"2026-10-22T13:30:00Z","v":20857,"vw":209.762324},{"c":209.365,"h":209.82,"l":208.715,"n":303,"o":208.715,"t":"2026-10-22T13:35:00Z","v":12839,"vw":209.58767},{"c":207.78,"h":209.265,"l":207.78,"n":265,"o":209.265,"t":"2026-10-22T13:40:00Z","v":12875,"vw":208.417874},{"c":208.83,"h":209.07,"l":207.78,"n":412,"o":207.89,"t":"2026-10-22T13:45:00Z","v":19394,"vw":208.670781},{"c":208.9699,"h":209.1299,"l":207.68,"n":437,"o":208.75,"t":"2026-10-22T13:50:00Z","v":21619,"vw":208.687561},{"c":209.2775,"h":209.73,"l":209.05,"n":278,"o":209.1999,"t":"2026-10-22T13:55:00Z","v":9686,"vw":209.240747},{"c":210.3,"h":210.57,"l":208.99,"n":253,"o":208.99,"t":"2026-10-22T14:00:00Z","v":13797,"vw":209.997998},{"c":208.36,"h":210.345,"l":208.29,"n":461,"o":209.75,"t":"2026-10-22T14:05:00Z","v":22445,"vw":209.214011},{"c":207.79,"h":208.13,"l":207.56,"n":640,"o":208.03,"t":"2026-10-22T14:10:00Z","v":37149,"vw":207.851609},{"c":207.775,"h":208.07,"l":207.5,"n":569,"o":207.74,"t":"2026-10-22T14:15:00Z","v":21371,"vw":207.828442},{"c":206.045,"h":207.795,"l":205.97,"n":777,"o":207.795,"t":"2026-10-22T14:20:00Z","v":28584,"vw":207.127742},{"c":205.48,"h":205.885,"l":205.45,"n":555,"o":205.885,"t":"2026-10-22T14:25:00Z","v":15819,"vw":205.633108},{"c":206.19,"h":206.43,"l":205.51,"n":672,"o":205.57,"t":"2026-10-22T14:30:00Z","v":27727,"vw":206.022215},{"c":206.46,"h":206.7,"l":205.9001,"n":894,"o":206.19,"t":"2026-10-22T14:35:00Z","v":41949,"vw":206.259412},{"c":207.135,"h":207.39,"l":206.54,"n":492,"o":206.63,"t":"2026-10-22T14:40:00Z","v":15326,"vw":207.002082},{"c":206.145,"h":207.42,"l":206.14,"n":468,"o":207.13,"t":"2026-10-22T14:45:00Z","v":15439,"vw":206.749509},{"c":206.49,"h":206.62,"l":206.02,"n":553,"o":206.225,"t":"2026-10-22T14:50:00Z","v":28518,"vw":206.32936},{"c":206.9793,"h":207.325,"l":206.335,"n":663,"o":206.58,"t":"2026-10-22T14:55:00Z","v":32025,"vw":206.556811},{"c":206.575,"h":207.36,"l":206.4,"n":652,"o":207.125,"t":"2026-10-22T15:00:00Z","v":39744,"vw":206.769034},{"c":206.56,"h":206.83,"l":206.23,"n":643,"o":206.43,"t":"2026-10-22T15:05:00Z","v":34378,"vw":206.541114},{"c":206.035,"h":206.63,"l":205.73,"n":770,"o":206.51,"t":"2026-10-22T15:10:00Z","v":37756,"vw":206.250458},{"c":207.88,"h":207.9,"l":206.035,"n":746,"o":206.035,"t":"2026-10-22T15:15:00Z","v":28071,"vw":206.89879},{"c":207.985,"h":208.32,"l":207.78,"n":959,"o":207.92,"t":"2026-10-22T15:20:00Z","v":38843,"vw":208.078362},{"c":207.22,"h":208.01,"l":207.02,"n":503,"o":207.98,"t":"2026-10-22T15:25:00Z","v":20970,"vw":207.636653},{"c":206.4579,"h":207.13,"l":206.4579,"n":488,"o":207.02,"t":"2026-10-22T15:30:00Z","v":17366,"vw":206.842766},{"c":206.31,"h":206.91,"l":206.175,"n":537,"o":206.52,"t":"2026-10-22T15:35:00Z","v":22835,"vw":206.599085},{"c":206.37,"h":206.985,"l":205.91,"n":495,"o":206.285,"t":"2026-10-22T15:40:00Z","v":17887,"vw":206.452747},{"c":206.6,"h":206.72,"l":206.32,"n":365,"o":206.4,"t":"2026-10-22T15:45:00Z","v":18814,"vw":206.451377},{"c":205.965,"h":206.815,"l":205.93,"n":459,"o":206.565,"t":"2026-10-22T15:50:00Z","v":15901,"vw":206.483169},{"c":206.74,"h":207,"l":205.84,"n":530,"o":205.98,"t":"2026-10-22T15:55:00Z","v":21614,"vw":206.548495},{"c":206.89,"h":207.225,"l":206.58,"n":401,"o":206.93,"t":"2026-10-22T16:00:00Z","v":13788,"vw":206.879338},{"c":207.16,"h":207.16,"l":206.42,"n":392,"o":206.715,"t":"2026-10-22T16:05:00Z","v":16197,"vw":206.764853},{"c":207.15,"h":207.375,"l":206.82,"n":343,"o":207.18,"t":"2026-10-22T16:10:00Z","v":11285,"vw":207.143516},{"c":207,"h":207.04,"l":206.65,"n":312,"o":207.01,"t":"2026-10-22T16:15:00Z","v":10874,"vw":206.893891},{"c":207.01,"h":207.13,"l":206.735,"n":323,"o":206.84,"t":"2026-10-22T16:20:00Z","v":13926,"vw":206.97672},{"c":206.91,"h":207.275,"l":206.84,"n":302,"o":207.07,"t":"2026-10-22T16:25:00Z","v":10398,"vw":207.115015},{"c":206.68,"h":206.885,"l":206.6,"n":368,"o":206.84,"t":"2026-10-22T16:30:00Z","v":15021,"vw":206.756395},{"c":206.615,"h":206.995,"l":206.56,"n":318,"o":206.645,"t":"2026-10-22T16:35:00Z","v":10541,"vw":206.779187},{"c":206.04,"h":206.84,"l":206.04,"n":316,"o":206.8,"t":"2026-10-22T16:40:00Z","v":10568,"vw":206.427436},{"c":205.99,"h":206.2,"l":205.55,"n":445,"o":206.2,"t":"2026-10-22T16:45:00Z","v":18588,"vw":205.876021},{"c":206.65,"h":206.65,"l":205.9,"n":309,"o":205.91,"t":"2026-10-22T16:50:00Z","v":10771,"vw":206.280479},{"c":206.8,"h":206.8,"l":206.45,"n":287,"o":206.64,"t":"2026-10-22T16:55:00Z","v":10641,"vw":206.618372},{"c":206.38,"h":207.01,"l":206.28,"n":259,"o":206.96,"t":"2026-10-22T17:00:00Z","v":10082,"vw":206.641176},{"c":206.62,"h":206.69,"l":206.365,"n":294,"o":206.375,"t":"2026-10-22T17:05:00Z","v":12637,"vw":206.500115},{"c":207.28,"h":207.28,"l":206.62,"n":307,"o":206.7,"t":"2026-10-22T17:10:00Z","v":11849,"vw":206.998536},{"c":207.375,"h":207.56,"l":206.845,"n":475,"o":207.36,"t":"2026-10-22T17:15:00Z","v":17641,"vw":207.216323},{"c":207.25,"h":207.72,"l":207.14,"n":446,"o":207.14,"t":"2026-10-22T17:20:00Z","v":14212,"vw":207.5792},{"c":207.625,"h":207.69,"l":207.02,"n":240,"o":207.265,"t":"2026-10-22T17:25:00Z","v":7719,"vw":207.391398},{"c":207.7,"h":207.71,"l":207.25,"n":323,"o":207.49,"t":"2026-10-22T17:30:00Z","v":11827,"vw":207.5153},{"c":207.365,"h":207.705,"l":207.22,"n":431,"o":207.705,"t":"2026-10-22T17:35:00Z","v":16954,"vw":207.425045},{"c":207.41,"h":207.41,"l":207.26,"n":329,"o":207.41,"t":"2026-10-22T17:40:00Z","v":11491,"vw":207.34032},{"c":207.405,"h":207.48,"l":207.11,"n":383,"o":207.41,"t":"2026-10-22T17:45:00Z","v":12851,"vw":207.324545},{"c":207.555,"h":207.68,"l":207.23,"n":343,"o":207.29,"t":"2026-10-22T17:50:00Z","v":14032,"vw":207.479279},{"c":207.6,"h":207.78,"l":207.36,"n":333,"o":207.65,"t":"2026-10-22T17:55:00Z","v":13265,"vw":207.614726},{"c":206.63,"h":207.635,"l":206.4,"n":351,"o":207.55,"t":"2026-10-22T18:00:00Z","v":12298,"vw":207.010266},{"c":207.34,"h":207.34,"l":206.565,"n":324,"o":206.565,"t":"2026-10-22T18:05:00Z","v":10881,"vw":206.874759},{"c":207.165,"h":207.51,"l":207,"n":328,"o":207.335,"t":"2026-10-22T18:10:00Z","v":27029,"vw":207.264431},{"c":207.315,"h":207.32,"l":206.93,"n":271,"o":207.03,"t":"2026-10-22T18:15:00Z","v":9789,"vw":207.149822},{"c":207.43,"h":207.53,"l":207.29,"n":280,"o":207.325,"t":"2026-10-22T18:20:00Z","v":9287,"vw":207.401723},{"c":207.125,"h":207.34,"l":206.94,"n":386,"o":207.34,"t":"2026-10-22T18:25:00Z","v":13754,"vw":207.200423},{"c":207.625,"h":207.74,"l":206.9,"n":396,"o":207.155,"t":"2026-10-22T18:30:00Z","v":14366,"vw":207.370102},{"c":207.67,"h":207.71,"l":207.37,"n":436,"o":207.49,"t":"2026-10-22T18:35:00Z","v":15274,"vw":207.526201},{"c":207.6,"h":207.7,"l":207.4001,"n":533,"o":207.625,"t":"2026-10-22T18:40:00Z","v":24307,"vw":207.563689},{"c":207.17,"h":207.6,"l":207.17,"n":473,"o":207.6,"t":"2026-10-22T18:45:00Z","v":17319,"vw":207.419369},{"c":207.185,"h":207.36,"l":207,"n":355,"o":207.265,"t":"2026-10-22T18:50:00Z","v":14126,"vw":207.212615},{"c":206.94,"h":207.41,"l":206.91,"n":523,"o":207.19,"t":"2026-10-22T18:55:00Z","v":20542,"vw":207.167191},{"c":206.505,"h":207,"l":206.21,"n":504,"o":206.905,"t":"2026-10-22T19:00:00Z","v":17666,"vw":206.432617},{"c":206.465,"h":206.74,"l":206.38,"n":476,"o":206.51,"t":"2026-10-22T19:05:00Z","v":18576,"vw":206.592415},{"c":207.04,"h":207.26,"l":206.28,"n":606,"o":206.415,"t":"2026-10-22T19:10:00Z","v":22231,"vw":206.656591},{"c":207.125,"h":207.29,"l":206.84,"n":605,"o":207.1325,"t":"2026-10-22T19:15:00Z","v":41818,"vw":207.175907},{"c":207.56,"h":207.64,"l":207.15,"n":700,"o":207.25,"t":"2026-10-22T19:20:00Z","v":27622,"vw":207.382112},{"c":208.115,"h":208.17,"l":207.36,"n":775,"o":207.44,"t":"2026-10-22T19:25:00Z","v":32945,"vw":207.762234},{"c":208.095,"h":208.48,"l":207.96,"n":759,"o":208.1125,"t":"2026-10-22T19:30:00Z","v":36587,"vw":208.170968},{"c":208,"h":208.21,"l":207.75,"n":843,"o":208.085,"t":"2026-10-22T19:35:00Z","v":36941,"vw":208.026314},{"c":208.2,"h":208.31,"l":207.67,"n":918,"o":207.84,"t":"2026-10-22T19:40:00Z","v":37030,"vw":208.005097},{"c":208.34,"h":208.43,"l":208.03,"n":1088,"o":208.245,"t":"2026-10-22T19:45:00Z","v":47984,"vw":208.248573},{"c":209.07,"h":209.38,"l":208.27,"n":1844,"o":208.375,"t":"2026-10-22T19:50:00Z","v":89221,"vw":209.003299},{"c":208.46,"h":209.51,"l":208.02,"n":4064,"o":209.095,"t":"2026-10-22T19:55:00Z","v":217369,"vw":208.5903},{"c":208.42,"h":208.46,"l":208.42,"n":103,"o":208.46,"t":"2026-10-22T20:00:00Z","v":510531,"vw":208.420181}],"history":[{"c":147.73,"h":148.96,"l":146.82,"n":18521,"o":148.87,"t":"2024-10-21T04:00:00Z","v":1096994,"vw":147.550997},{"c":146.8,"h":147.3658,"l":144.07,"n":23228,"o":146.32,"t":"2024-10-22T04:00:00Z","v":1502272,"vw":146.128515},{"c":145.47,"h":148.99,"l":144.97,"n":32343,"o":146.8,"t":"2024-10-23T04:00:00Z","v":2277240,"vw":146.269721},{"c":146.87,"h":147.26,"l":145.705,"n":18921,"o":146.58,"t":"2024-10-24T04:00:00Z","v":1304927,"vw":146.655162},{"c":149.13,"h":149.21,"l":147.21,"n":19941,"o":148.02,"t":"2024-10-25T04:00:00Z","v":1277666,"vw":148.741365},{"c":150.87,"h":151.1,"l":149.17,"n":22274,"o":149.46,"t":"2024-10-28T04:00:00Z","v":1235724,"vw":150.563028},{"c":152.64,"h":152.75,"l":149.9,"n":32751,"o":150.55,"t":"2024-10-29T04:00:00Z","v":1759120,"vw":152.04236},{"c":151.79,"h":153,"l":146.62,"n":38842,"o":152.5,"t":"2024-10-30T04:00:00Z","v":2710890,"vw":149.744701},{"c":147.42,"h":149.76,"l":145.51,"n":31197,"o":149.21,"t":"2024-10-31T04:00:00Z","v":2616516,"vw":147.499701},{"c":150.02,"h":150.87,"l":146.8,"n":24642,"o":146.83,"t":"2024-11-01T04:00:00Z","v":1516568,"vw":149.772512},{"c":150.1,"h":150.64,"l":148.0275,"n":20211,"o":150.64,"t":"2024-11-04T05:00:00Z","v":1145219,"vw":149.80464},{"c":149.14,"h":151.58,"l":147.99,"n":21875,"o":149.78,"t":"2024-11-05T05:00:00Z","v":1456907,"vw":149.206516},{"c":154.74,"h":156.79,"l":153.19,"n":28208,"o":153.67,"t":"2024-11-06T05:00:00Z","v":2306716,"vw":155.000617},{"c":155.2,"h":156.06,"l":154.22,"n":18049,"o":155.27,"t":"2024-11-07T05:00:00Z","v":1189827,"vw":155.195662},{"c":155.06,"h":156.62,"l":154.53,"n":22838,"o":155.4,"t":"2024-11-08T05:00:00Z","v":1144360,"vw":155.520129},{"c":155.03,"h":155.54,"l":153.52,"n":17186,"o":154.75,"t":"2024-11-11T05:00:00Z","v":1267011,"vw":154.79829},{"c":153.37,"h":156.19,"l":153.225,"n":22448,"o":155.3,"t":"2024-11-12T05:00:00Z","v":1534014,"vw":153.893231},{"c":154.74,"h":156.9,"l":153.74,"n":24325,"o":156.9,"t":"2024-11-13T05:00:00Z","v":1426460,"vw":154.880324},{"c":153.25,"h":154.99,"l":152.7023,"n":19624,"o":153.92,"t":"2024-11-14T05:00:00Z","v":1151624,"vw":153.468941},{"c":148.35,"h":152.115,"l":148.08,"n":25915,"o":152.08,"t":"2024-11-15T05:00:00Z","v":1722590,"vw":149.16522},{"c":148.36,"h":149,"l":147.4,"n":23322,"o":148.24,"t":"2024-11-18T05:00:00Z","v":1297051,"vw":148.401469},{"c":146.95,"h":148.06,"l":145.65,"n":18766,"o":146.59,"t":"2024-11-19T05:00:00Z","v":1813534,"vw":147.123747},{"c":147.82,"h":148,"l":145.39,"n":17471,"o":147.74,"t":"2024-11-20T05:00:00Z","v":1012986,"vw":147.235634},{"c":150.52,"h":150.98,"l":147.33,"n":20888,"o":148,"t":"2024-11-21T05:00:00Z","v":1088385,"vw":150.091359},{"c":152.26,"h":153.92,"l":148.92,"n":24930,"o":148.92,"t":"2024-11-22T05:00:00Z","v":1715477,"vw":152.493872},{"c":152.73,"h":155.585,"l":152.65,"n":27032,"o":153.37,"t":"2024-11-25T05:00:00Z","v":2611930,"vw":153.173407},{"c":149.86,"h":153.14,"l":149.6,"n":21885,"o":152.81,"t":"2024-11-26T05:00:00Z","v":1285592,"vw":150.249065},{"c":151.15,"h":151.53,"l":149.725,"n":18655,"o":151.53,"t":"2024-11-27T05:00:00Z","v":1099606,"vw":150.782034},{"c":151.12,"h":152,"l":150.47,"n":10665,"o":150.93,"t":"2024-11-29T05:00:00Z","v":684983,"vw":151.25274},{"c":154.33,"h":155.62,"l":152,"n":22866,"o":152.75,"t":"2024-12-02T05:00:00Z","v":1396623,"vw":154.452057},{"c":151.84,"h":154.66,"l":151.6,"n":21526,"o":153.16,"t":"2024-12-03T05:00:00Z","v":1384103,"vw":152.118461},{"c":153.2,"h":153.5,"l":151.29,"n":15012,"o":152.25,"t":"2024-12-04T05:00:00Z","v":911461,"vw":152.891026},{"c":152.43,"h":154.67,"l":152.34,"n":17936,"o":154.1,"t":"2024-12-05T05:00:00Z","v":964146,"vw":152.835734},{"c":152.4,"h":154.43,"l":152.01,"n":23601,"o":152.46,"t":"2024-12-06T05:00:00Z","v":1465061,"vw":152.844802},{"c":151.5,"h":154.69,"l":151.28,"n":27645,"o":153.52,"t":"2024-12-09T05:00:00Z","v":1901096,"vw":152.668567},{"c":150.25,"h":153.55,"l":149.87,"n":22153,"o":152.23,"t":"2024-12-10T05:00:00Z","v":1657767,"vw":150.97432},{"c":149.83,"h":152.23,"l":149.79,"n":20576,"o":151.1,"t":"2024-12-11T05:00:00Z","v":1166026,"vw":150.229059},{"c":151.32,"h":151.53,"l":148.867,"n":25558,"o":149.01,"t":"2024-12-12T05:00:00Z","v":1605062,"vw":150.867612},{"c":150.09,"h":151.99,"l":149.2074,"n":18574,"o":150.51,"t":"2024-12-13T05:00:00Z","v":1045879,"vw":150.016784},{"c":149.95,"h":151.04,"l":148.66,"n":20748,"o":149.35,"t":"2024-12-16T05:00:00Z","v":1751472,"vw":150.074745},{"c":147.95,"h":150.38,"l":147.06,"n":23545,"o":149.62,"t":"2024-12-17T05:00:00Z","v":2430747,"vw":148.092108},{"c":144.78,"h":150.28,"l":144.66,"n":26982,"o":148.81,"t":"2024-12-18T05:00:00Z","v":2528084,"vw":145.940265},{"c":143.89,"h":149.35,"l":143.51,"n":33195,"o":148.27,"t":"2024-12-19T05:00:00Z","v":2965627,"vw":144.559028},{"c":143.67,"h":145.67,"l":142.23,"n":23484,"o":142.66,"t":"2024-12-20T05:00:00Z","v":4368068,"vw":143.671386},{"c":144.11,"h":144.48,"l":142.51,"n":20884,"o":142.51,"t":"2024-12-23T05:00:00Z","v":1209630,"vw":143.845281},{"c":145.5,"h":145.86,"l":143.39,"n":8046,"o":144.34,"t":"2024-12-24T05:00:00Z","v":412253,"vw":145.261023},{"c":146.3,"h":146.61,"l":144.64,"n":11692,"o":145.02,"t":"2024-12-26T05:00:00Z","v":523858,"vw":146.161557},{"c":144.98,"h":146.75,"l":144.28,"n":12929,"o":145.23,"t":"2024-12-27T05:00:00Z","v":692824,"vw":145.073065},{"c":142.87,"h":143.69,"l":141.52,"n":17569,"o":143.39,"t":"2024-12-30T05:00:00Z","v":853102,"vw":142.946852},{"c":142.97,"h":144.42,"l":142.54,"n":16419,"o":143.35,"t":"2024-12-31T05:00:00Z","v":824907,"vw":143.056136},{"c":140.64,"h":143.9,"l":139.84,"n":24688,"o":143.32,"t":"2025-01-02T05:00:00Z","v":1269869,"vw":141.310121},{"c":142.4,"h":142.88,"l":139.8,"n":23860,"o":141.52,"t":"2025-01-03T05:00:00Z","v":1356350,"vw":141.54947},{"c":143.44,"h":145.59,"l":142.33,"n":18465,"o":142.41,"t":"2025-01-06T05:00:00Z","v":1114420,"vw":144.067725},{"c":143.76,"h":146.45,"l":142.82,"n":19080,"o":144.82,"t":"2025-01-07T05:00:00Z","v":1390815,"vw":144.051025},{"c":143.7,"h":144.18,"l":141.8401,"n":18847,"o":143.05,"t":"2025-01-08T05:00:00Z","v":1425597,"vw":143.256331},{"c":140.91,"h":142.82,"l":140.38,"n":22178,"o":142.01,"t":"2025-01-10T05:00:00Z","v":1266997,"vw":141.184441},{"c":141.16,"h":141.61,"l":138.242,"n":22135,"o":138.75,"t":"2025-01-13T05:00:00Z","v":1413368,"vw":141.009651},{"c":142.9,"h":143.3,"l":140.2,"n":21970,"o":141.56,"t":"2025-01-14T05:00:00Z","v":1299967,"vw":142.610105},{"c":143.47,"h":146.37,"l":143.05,"n":24582,"o":145.54,"t":"2025-01-15T05:00:00Z","v":2116498,"vw":143.809569},{"c":143.69,"h":144.9,"l":142.21,"n":25486,"o":144.4,"t":"2025-01-16T05:00:00Z","v":1882805,"vw":143.773279},{"c":145.72,"h":147.4,"l":144.485,"n":33112,"o":145.37,"t":"2025-01-17T05:00:00Z","v":4102616,"vw":145.844827},{"c":148.3,"h":148.825,"l":145.2,"n":36334,"o":145.2,"t":"2025-01-21T05:00:00Z","v":2568258,"vw":147.935561},{"c":155.09,"h":156.705,"l":150,"n":44120,"o":151.33,"t":"2025-01-22T05:00:00Z","v":3162236,"vw":154.904822},{"c":156.98,"h":156.98,"l":153.73,"n":27076,"o":154.82,"t":"2025-01-23T05:00:00Z","v":1417815,"vw":156.014833},{"c":154.69,"h":156.81,"l":154.32,"n":20190,"o":156.45,"t":"2025-01-24T05:00:00Z","v":1017282,"vw":154.956132},{"c":150.25,"h":152.425,"l":147.47,"n":37422,"o":150.92,"t":"2025-01-27T05:00:00Z","v":2121596,"vw":149.494064},{"c":148.45,"h":150.73,"l":147.24,"n":23396,"o":150.73,"t":"2025-01-28T05:00:00Z","v":1180806,"vw":148.573798},{"c":147.71,"h":149.542,"l":147.35,"n":29128,"o":149.42,"t":"2025-01-29T05:00:00Z","v":2010715,"vw":148.076492},{"c":149.81,"h":150.5,"l":147.81,"n":26016,"o":150,"t":"2025-01-30T05:00:00Z","v":1618667,"vw":149.552607},{"c":147.97,"h":151.14,"l":147.83,"n":22415,"o":150.47,"t":"2025-01-31T05:00:00Z","v":1352649,"vw":148.859405},{"c":145.06,"h":146.31,"l":142.6,"n":28333,"o":145.27,"t":"2025-02-03T05:00:00Z","v":1486065,"vw":145.062198},{"c":144.77,"h":146.03,"l":144.18,"n":24892,"o":144.18,"t":"2025-02-04T05:00:00Z","v":1404736,"vw":144.868845},{"c":146.22,"h":147.18,"l":144.705,"n":17719,"o":145.51,"t":"2025-02-05T05:00:00Z","v":840260,"vw":146.203306},{"c":146.47,"h":148.84,"l":146.44,"n":20491,"o":147.01,"t":"2025-02-06T05:00:00Z","v":1160596,"vw":146.916936},{"c":146.88,"h":148,"l":145.295,"n":18452,"o":147.08,"t":"2025-02-07T05:00:00Z","v":1162203,"vw":146.634247},{"c":149.69,"h":149.97,"l":147.59,"n":22318,"o":148.21,"t":"2025-02-10T05:00:00Z","v":1171928,"vw":149.406195},{"c":148.86,"h":150.3199,"l":147.87,"n":18157,"o":148.33,"t":"2025-02-11T05:00:00Z","v":980034,"vw":149.098065},{"c":146.49,"h":148.285,"l":145.19,"n":33216,"o":147.98,"t":"2025-02-12T05:00:00Z","v":2353122,"vw":146.383421},{"c":153.22,"h":153.55,"l":147.59,"n":38952,"o":148,"t":"2025-02-13T05:00:00Z","v":2344107,"vw":152.006573},{"c":152.77,"h":156.4,"l":151.6,"n":25082,"o":155,"t":"2025-02-14T05:00:00Z","v":1753717,"vw":153.217335},{"c":154.42,"h":154.85,"l":151.015,"n":23815,"o":152.5,"t":"2025-02-18T05:00:00Z","v":1247913,"vw":153.992319},{"c":156.05,"h":156.87,"l":153.21,"n":27368,"o":154.63,"t":"2025-02-19T05:00:00Z","v":1522771,"vw":155.758314},{"c":155.78,"h":155.83,"l":153.195,"n":25066,"o":155.33,"t":"2025-02-20T05:00:00Z","v":1533454,"vw":154.866182},{"c":154.51,"h":156.32,"l":153.225,"n":24356,"o":155.46,"t":"2025-02-21T05:00:00Z","v":1577355,"vw":154.720563},{"c":153.2,"h":155.795,"l":153.2,"n":23510,"o":155,"t":"2025-02-24T05:00:00Z","v":1290253,"vw":154.253775},{"c":151.94,"h":153.6516,"l":151.55,"n":22723,"o":153.58,"t":"2025-02-25T05:00:00Z","v":1141831,"vw":152.307628},{"c":152.72,"h":153.62,"l":151.84,"n":24488,"o":153.17,"t":"2025-02-26T05:00:00Z","v":1868056,"vw":152.617707},{"c":151.76,"h":155.66,"l":151.5,"n":26834,"o":152.56,"t":"2025-02-27T05:00:00Z","v":1742382,"vw":153.029155},{"c":154.03,"h":154.13,"l":150.62,"n":32770,"o":151.35,"t":"2025-02-28T05:00:00Z","v":2377280,"vw":153.142958},{"c":150.6,"h":155.38,"l":149.85,"n":27553,"o":155,"t":"2025-03-03T05:00:00Z","v":1597308,"vw":152.075541},{"c":148.04,"h":150.21,"l":145.6593,"n":32267,"o":148,"t":"2025-03-04T05:00:00Z","v":2094810,"vw":147.726268},{"c":150.78,"h":151.49,"l":148.285,"n":22813,"o":148.73,"t":"2025-03-05T05:00:00Z","v":1289305,"vw":150.308368},{"c":147.29,"h":149.47,"l":146.56,"n":24291,"o":148.45,"t":"2025-03-06T05:00:00Z","v":1233182,"vw":147.689755},{"c":150.81,"h":151.3,"l":146.455,"n":27905,"o":146.8,"t":"2025-03-07T05:00:00Z","v":1828822,"vw":149.658011},{"c":148.05,"h":152,"l":147.25,"n":33440,"o":148.9,"t":"2025-03-10T04:00:00Z","v":1799548,"vw":149.254546},{"c":144.56,"h":148.305,"l":143.85,"n":28990,"o":148.25,"t":"2025-03-11T04:00:00Z","v":1511951,"vw":145.186965},{"c":143.18,"h":145.805,"l":142.81,"n":29470,"o":144.18,"t":"2025-03-12T04:00:00Z","v":1581072,"vw":143.602848},{"c":141.22,"h":144.84,"l":141.09,"n":25196,"o":142.51,"t":"2025-03-13T04:00:00Z","v":1421379,"vw":142.222971},{"c":145.88,"h":146.4,"l":142.665,"n":27813,"o":143.12,"t":"2025-03-14T04:00:00Z","v":1492518,"vw":145.455234},{"c":146.74,"h":147.69,"l":144.36,"n":24635,"o":145.13,"t":"2025-03-17T04:00:00Z","v":1160229,"vw":146.805293},{"c":146.86,"h":148.17,"l":145.34,"n":21679,"o":146.92,"t":"2025-03-18T04:00:00Z","v":1092143,"vw":146.784544},{"c":147.76,"h":149.04,"l":146.54,"n":25386,"o":147.64,"t":"2025-03-19T04:00:00Z","v":2100856,"vw":147.7757},{"c":146.28,"h":147.76,"l":145.85,"n":20284,"o":146.69,"t":"2025-03-20T04:00:00Z","v":1923749,"vw":146.406722},{"c":146.17,"h":146.34,"l":143.675,"n":25754,"o":144.46,"t":"2025-03-21T04:00:00Z","v":4288365,"vw":145.924563},{"c":148.98,"h":149.48,"l":146.83,"n":19947,"o":147.55,"t":"2025-03-24T04:00:00Z","v":1802139,"vw":148.937489},{"c":150.8,"h":150.83,"l":148.03,"n":23829,"o":149.15,"t":"2025-03-25T04:00:00Z","v":2867736,"vw":150.534254},{"c":149.74,"h":151.82,"l":147.38,"n":32385,"o":150.96,"t":"2025-03-26T04:00:00Z","v":2166518,"vw":149.542618},{"c":147.11,"h":149.4,"l":145.75,"n":30671,"o":149.28,"t":"2025-03-27T04:00:00Z","v":1903149,"vw":147.52942},{"c":142.13,"h":146.35,"l":141.425,"n":26591,"o":146,"t":"2025-03-28T04:00:00Z","v":1544906,"vw":142.527212},{"c":141.32,"h":142.84,"l":139.7072,"n":32440,"o":140.73,"t":"2025-03-31T04:00:00Z","v":2424682,"vw":141.310836},{"c":140.7,"h":142.1,"l":139.637,"n":25709,"o":141.6,"t":"2025-04-01T04:00:00Z","v":1341920,"vw":140.823005},{"c":142.29,"h":143.215,"l":139.35,"n":23556,"o":139.35,"t":"2025-04-02T04:00:00Z","v":1555008,"vw":141.816625},{"c":129.98,"h":138.17,"l":129.95,"n":43665,"o":136.95,"t":"2025-04-03T04:00:00Z","v":2922371,"vw":131.984796},{"c":122,"h":127.08,"l":120.99,"n":60967,"o":127.08,"t":"2025-04-04T04:00:00Z","v":4119512,"vw":123.447636},{"c":123.5,"h":127.92,"l":116.3018,"n":55190,"o":117.76,"t":"2025-04-07T04:00:00Z","v":3531726,"vw":122.769009},{"c":122.32,"h":129.34,"l":120.36,"n":44775,"o":127.53,"t":"2025-04-08T04:00:00Z","v":3127279,"vw":124.031273},{"c":133.86,"h":135.37,"l":120.06,"n":45106,"o":120.6,"t":"2025-04-09T04:00:00Z","v":3124314,"vw":128.667145},{"c":127.35,"h":132.15,"l":123.2762,"n":37763,"o":132.15,"t":"2025-04-10T04:00:00Z","v":2103762,"vw":127.228967},{"c":127.95,"h":129.015,"l":124.245,"n":34462,"o":127.13,"t":"2025-04-11T04:00:00Z","v":2465385,"vw":127.425296},{"c":129.95,"h":131.425,"l":127.8408,"n":36699,"o":131.09,"t":"2025-04-14T04:00:00Z","v":2226395,"vw":129.729529},{"c":129.54,"h":131.39,"l":128.78,"n":25933,"o":129.27,"t":"2025-04-15T04:00:00Z","v":1811062,"vw":129.677896},{"c":126.9,"h":129.24,"l":125.42,"n":33704,"o":127.41,"t":"2025-04-16T04:00:00Z","v":1863134,"vw":127.136025},{"c":129.24,"h":130.5,"l":127.03,"n":31224,"o":127.6,"t":"2025-04-17T04:00:00Z","v":2517195,"vw":129.009477},{"c":128.75,"h":129.06,"l":126.5301,"n":35468,"o":127.91,"t":"2025-04-21T04:00:00Z","v":2159464,"vw":127.972238},{"c":133.45,"h":134.101,"l":129.59,"n":59456,"o":129.59,"t":"2025-04-22T04:00:00Z","v":3447009,"vw":132.921644},{"c":136.06,"h":143.97,"l":135.54,"n":51161,"o":140.98,"t":"2025-04-23T04:00:00Z","v":3325137,"vw":137.92671},{"c":143.52,"h":143.69,"l":137.86,"n":38449,"o":138.58,"t":"2025-04-24T04:00:00Z","v":2544656,"vw":142.705773},{"c":144.37,"h":144.61,"l":142.47,"n":24508,"o":143.1,"t":"2025-04-25T04:00:00Z","v":1464521,"vw":144.021588},{"c":144.9,"h":145.79,"l":143.25,"n":24189,"o":144.57,"t":"2025-04-28T04:00:00Z","v":1485884,"vw":144.579353},{"c":145.25,"h":145.93,"l":143.65,"n":22657,"o":144.21,"t":"2025-04-29T04:00:00Z","v":1368415,"vw":145.050048},{"c":146.38,"h":146.84,"l":142.45,"n":30691,"o":143.1,"t":"2025-04-30T04:00:00Z","v":2055247,"vw":145.12135},{"c":146.36,"h":148.31,"l":146.15,"n":26469,"o":147.39,"t":"2025-05-01T04:00:00Z","v":1504146,"vw":147.253842},{"c":149.93,"h":150.45,"l":147.815,"n":22371,"o":148.36,"t":"2025-05-02T04:00:00Z","v":1370343,"vw":149.722736},{"c":149.85,"h":151.15,"l":148.5,"n":24170,"o":148.5,"t":"2025-05-05T04:00:00Z","v":1525822,"vw":150.354086},{"c":148.53,"h":149.7,"l":147.75,"n":25723,"o":147.93,"t":"2025-05-06T04:00:00Z","v":1348215,"vw":148.713672},{"c":149.69,"h":150.225,"l":147.8,"n":25315,"o":148.89,"t":"2025-05-07T04:00:00Z","v":1482136,"vw":149.391926},{"c":152.12,"h":154.06,"l":149.7825,"n":28825,"o":151.12,"t":"2025-05-08T04:00:00Z","v":1772872,"vw":152.489612},{"c":152.88,"h":154.27,"l":152.27,"n":29896,"o":153.16,"t":"2025-05-09T04:00:00Z","v":2077197,"vw":153.122005},{"c":160.98,"h":161.15,"l":154.86,"n":40677,"o":155.76,"t":"2025-05-12T04:00:00Z","v":2245196,"vw":159.935719},{"c":162.39,"h":163.3925,"l":160.39,"n":32534,"o":161.39,"t":"2025-05-13T04:00:00Z","v":1715156,"vw":162.552712},{"c":160.74,"h":162.43,"l":160.61,"n":28223,"o":161.9,"t":"2025-05-14T04:00:00Z","v":1712931,"vw":161.129463},{"c":163.12,"h":163.61,"l":159.905,"n":33445,"o":160.19,"t":"2025-05-15T04:00:00Z","v":2049465,"vw":162.2286},{"c":163.99,"h":164.11,"l":162.02,"n":24619,"o":163.35,"t":"2025-05-16T04:00:00Z","v":1411880,"vw":163.529881},{"c":162.87,"h":163.98,"l":160.71,"n":21891,"o":161.62,"t":"2025-05-19T04:00:00Z","v":1185827,"vw":162.921906},{"c":162.89,"h":163.55,"l":161.76,"n":26060,"o":162.72,"t":"2025-05-20T04:00:00Z","v":1504821,"vw":162.790707},{"c":159.51,"h":162.72,"l":159.4,"n":29433,"o":161.25,"t":"2025-05-21T04:00:00Z","v":1939418,"vw":160.501374},{"c":158.91,"h":160.2,"l":158.595,"n":22921,"o":159.36,"t":"2025-05-22T04:00:00Z","v":1244059,"vw":159.272189},{"c":157.56,"h":158.4,"l":155.37,"n":24645,"o":155.37,"t":"2025-05-23T04:00:00Z","v":1298975,"vw":157.619582},{"c":161.37,"h":161.775,"l":158.68,"n":23660,"o":160.11,"t":"2025-05-27T04:00:00Z","v":1369553,"vw":161.188689},{"c":160.29,"h":162.39,"l":160.17,"n":21120,"o":162.08,"t":"2025-05-28T04:00:00Z","v":1094027,"vw":160.741584},{"c":161.55,"h":162.385,"l":160.15,"n":34732,"o":161.28,"t":"2025-05-29T04:00:00Z","v":1988229,"vw":161.564695},{"c":160.07,"h":161.125,"l":158.83,"n":25788,"o":160.6,"t":"2025-05-30T04:00:00Z","v":2444724,"vw":160.002711},{"c":159.87,"h":160.32,"l":158.09,"n":23265,"o":159.35,"t":"2025-06-02T04:00:00Z","v":1437127,"vw":159.405858},{"c":161.93,"h":162.875,"l":159.41,"n":22940,"o":159.55,"t":"2025-06-03T04:00:00Z","v":1471888,"vw":161.887999},{"c":162.07,"h":163.18,"l":161.3,"n":19417,"o":163,"t":"2025-06-04T04:00:00Z","v":1187859,"vw":162.398973},{"c":162.32,"h":163.66,"l":161.5,"n":23743,"o":162.52,"t":"2025-06-05T04:00:00Z","v":1605883,"vw":162.652866},{"c":164.65,"h":165.15,"l":163.61,"n":21260,"o":164.2,"t":"2025-06-06T04:00:00Z","v":1149138,"vw":164.561592},{"c":166,"h":166.6,"l":164.655,"n":28050,"o":165.49,"t":"2025-06-09T04:00:00Z","v":1647083,"vw":165.999806},{"c":166.39,"h":167,"l":164.87,"n":33868,"o":166.7,"t":"2025-06-10T04:00:00Z","v":3741825,"vw":166.323828},{"c":165.75,"h":167.94,"l":165.41,"n":23238,"o":166.99,"t":"2025-06-11T04:00:00Z","v":1431628,"vw":166.227544},{"c":166,"h":166.25,"l":164.205,"n":23736,"o":165.85,"t":"2025-06-12T04:00:00Z","v":1380158,"vw":165.721653},{"c":162.62,"h":165.41,"l":162.33,"n":22160,"o":163.25,"t":"2025-06-13T04:00:00Z","v":1106293,"vw":163.224823},{"c":165.49,"h":165.95,"l":163.96,"n":20260,"o":164.71,"t":"2025-06-16T04:00:00Z","v":894594,"vw":165.435597},{"c":163.66,"h":165.5,"l":162.9,"n":24568,"o":164.81,"t":"2025-06-17T04:00:00Z","v":1579355,"vw":163.732454},{"c":163.78,"h":166.02,"l":163.36,"n":23000,"o":164.38,"t":"2025-06-18T04:00:00Z","v":1450048,"vw":164.226838},{"c":163.2,"h":165.22,"l":162.34,"n":25763,"o":164.64,"t":"2025-06-20T04:00:00Z","v":2765138,"vw":163.342972},{"c":165.82,"h":165.915,"l":162.17,"n":28318,"o":162.5,"t":"2025-06-23T04:00:00Z","v":1600312,"vw":164.721543},{"c":166.48,"h":167.49,"l":166.1075,"n":28603,"o":166.95,"t":"2025-06-24T04:00:00Z","v":1368799,"vw":166.547493},{"c":167.87,"h":168.49,"l":166.11,"n":27089,"o":167.35,"t":"2025-06-25T04:00:00Z","v":1465272,"vw":167.931786},{"c":169.05,"h":170.23,"l":167.8001,"n":35436,"o":168.75,"t":"2025-06-26T04:00:00Z","v":2384783,"vw":169.326296},{"c":166.87,"h":169.9999,"l":166.58,"n":36555,"o":169.54,"t":"2025-06-27T04:00:00Z","v":2756496,"vw":167.388771},{"c":168.67,"h":169.33,"l":166.73,"n":37287,"o":168.495,"t":"2025-06-30T04:00:00Z","v":2182810,"vw":168.386662},{"c":170.27,"h":171.43,"l":167.37,"n":28004,"o":168.2,"t":"2025-07-01T04:00:00Z","v":1418835,"vw":170.073808},{"c":173.41,"h":173.58,"l":169.5,"n":28794,"o":170.09,"t":"2025-07-02T04:00:00Z","v":1563034,"vw":172.534504},{"c":174.29,"h":175.03,"l":173.43,"n":13529,"o":174,"t":"2025-07-03T04:00:00Z","v":584980,"vw":174.431791},{"c":171.14,"h":174.44,"l":170.58,"n":29706,"o":173.31,"t":"2025-07-07T04:00:00Z","v":1341434,"vw":171.629139},{"c":172.43,"h":173.34,"l":170.932,"n":27572,"o":172.34,"t":"2025-07-08T04:00:00Z","v":1498301,"vw":172.401736},{"c":172.65,"h":173.32,"l":171.27,"n":22181,"o":172.69,"t":"2025-07-09T04:00:00Z","v":1586234,"vw":172.412655},{"c":175.03,"h":175.31,"l":172.64,"n":31710,"o":173.63,"t":"2025-07-10T04:00:00Z","v":1723410,"vw":174.752073},{"c":177.11,"h":178.1,"l":174.99,"n":31775,"o":176.82,"t":"2025-07-11T04:00:00Z","v":1542807,"vw":177.025622},{"c":176.18,"h":177.56,"l":175.225,"n":25990,"o":177.56,"t":"2025-07-14T04:00:00Z","v":1227926,"vw":176.351171},{"c":175.44,"h":178.275,"l":175.37,"n":28602,"o":177.56,"t":"2025-07-15T04:00:00Z","v":1656288,"vw":176.13567},{"c":176.38,"h":176.57,"l":173.54,"n":28761,"o":175.48,"t":"2025-07-16T04:00:00Z","v":1703181,"vw":175.662092},{"c":177.68,"h":179.07,"l":175.28,"n":34892,"o":175.9,"t":"2025-07-17T04:00:00Z","v":1699824,"vw":178.019466},{"c":178.97,"h":179.75,"l":178.09,"n":39494,"o":178.43,"t":"2025-07-18T04:00:00Z","v":4341852,"vw":178.984755},{"c":179.51,"h":180.75,"l":177.88,"n":34018,"o":178.53,"t":"2025-07-21T04:00:00Z","v":2000254,"vw":179.828205},{"c":180.47,"h":181.29,"l":177.21,"n":40751,"o":178.94,"t":"2025-07-22T04:00:00Z","v":2970946,"vw":180.13431},{"c":202.04,"h":202.27,"l":187,"n":72146,"o":187.11,"t":"2025-07-23T04:00:00Z","v":4808936,"vw":198.110677},{"c":205.6,"h":206.35,"l":199.56,"n":51285,"o":200.93,"t":"2025-07-24T04:00:00Z","v":3270126,"vw":204.229589},{"c":208.06,"h":208.17,"l":203.46,"n":37482,"o":206.89,"t":"2025-07-25T04:00:00Z","v":2069259,"vw":206.98645},{"c":209.34,"h":210.05,"l":205.76,"n":36754,"o":206.73,"t":"2025-07-28T04:00:00Z","v":2291987,"vw":208.862846},{"c":209.17,"h":212.76,"l":208.14,"n":28871,"o":211.81,"t":"2025-07-29T04:00:00Z","v":1558052,"vw":209.355136},{"c":206.68,"h":209.4,"l":205.81,"n":37556,"o":208.43,"t":"2025-07-30T04:00:00Z","v":2662688,"vw":207.494493},{"c":205.75,"h":208.36,"l":204.71,"n":30742,"o":206.15,"t":"2025-07-31T04:00:00Z","v":1854164,"vw":206.300925},{"c":201.93,"h":202.825,"l":199.24,"n":41409,"o":201.86,"t":"2025-08-01T04:00:00Z","v":2931353,"vw":201.550957},{"c":204,"h":204.8161,"l":202.87,"n":28629,"o":204.75,"t":"2025-08-04T04:00:00Z","v":1819316,"vw":204.015504},{"c":201.53,"h":204.81,"l":200.58,"n":35436,"o":204.81,"t":"2025-08-05T04:00:00Z","v":2062235,"vw":202.082102},{"c":200.05,"h":203.1,"l":199.35,"n":29479,"o":202.74,"t":"2025-08-06T04:00:00Z","v":1798446,"vw":200.183948},{"c":199.92,"h":201.84,"l":199.22,"n":27038,"o":201.84,"t":"2025-08-07T04:00:00Z","v":1274867,"vw":199.982481},{"c":201.98,"h":203.24,"l":200.3,"n":30055,"o":201.38,"t":"2025-08-08T04:00:00Z","v":1435403,"vw":202.16925},{"c":199.86,"h":202.83,"l":199.35,"n":23848,"o":202.05,"t":"2025-08-11T04:00:00Z","v":1311290,"vw":200.186297},{"c":204.14,"h":204.32,"l":200.2,"n":25846,"o":201.11,"t":"2025-08-12T04:00:00Z","v":1334483,"vw":203.697251},{"c":206.29,"h":207.22,"l":204.41,"n":26420,"o":205.35,"t":"2025-08-13T04:00:00Z","v":1391673,"vw":205.917577},{"c":206.97,"h":207.28,"l":202.49,"n":24162,"o":203.96,"t":"2025-08-14T04:00:00Z","v":1499811,"vw":206.273919},{"c":202.71,"h":208.6973,"l":201.89,"n":28209,"o":207.26,"t":"2025-08-15T04:00:00Z","v":1870209,"vw":203.393375},{"c":203.7,"h":204.45,"l":202.505,"n":22940,"o":202.72,"t":"2025-08-18T04:00:00Z","v":1404222,"vw":203.677609},{"c":203.39,"h":204.45,"l":202.95,"n":21792,"o":203.49,"t":"2025-08-19T04:00:00Z","v":1118645,"vw":203.566878},{"c":201.55,"h":202.67,"l":198,"n":35043,"o":201.98,"t":"2025-08-20T04:00:00Z","v":2272976,"vw":200.904881},{"c":200.3,"h":202.39,"l":199.89,"n":29411,"o":200.93,"t":"2025-08-21T04:00:00Z","v":1677708,"vw":200.627123},{"c":205,"h":205.55,"l":200.545,"n":27575,"o":200.99,"t":"2025-08-22T04:00:00Z","v":1818902,"vw":204.828845},{"c":205.13,"h":206.51,"l":204.79,"n":25255,"o":205.19,"t":"2025-08-25T04:00:00Z","v":1315700,"vw":205.35155},{"c":206.91,"h":207.35,"l":204.34,"n":26903,"o":204.89,"t":"2025-08-26T04:00:00Z","v":2094454,"vw":206.836928},{"c":207.57,"h":207.9899,"l":205.64,"n":25402,"o":206.34,"t":"2025-08-27T04:00:00Z","v":1573384,"vw":207.442718},{"c":208.04,"h":209.5,"l":207.1,"n":24731,"o":208.61,"t":"2025-08-28T04:00:00Z","v":1678003,"vw":208.015675},{"c":206.5,"h":208.07,"l":205.3,"n":24017,"o":206.83,"t":"2025-08-29T04:00:00Z","v":1330886,"vw":206.296004},{"c":204.56,"h":204.64,"l":201.02,"n":34326,"o":202.75,"t":"2025-09-02T04:00:00Z","v":1946891,"vw":203.834304},{"c":205.98,"h":207,"l":204.005,"n":24339,"o":205.48,"t":"2025-09-03T04:00:00Z","v":1511444,"vw":205.555814},{"c":208.54,"h":208.67,"l":204.63,"n":27263,"o":206.14,"t":"2025-09-04T04:00:00Z","v":1512610,"vw":207.755894},{"c":208.74,"h":209.92,"l":206.71,"n":22641,"o":209.38,"t":"2025-09-05T04:00:00Z","v":856260,"vw":208.173557},{"c":207.87,"h":209.81,"l":207.16,"n":24928,"o":209.21,"t":"2025-09-08T04:00:00Z","v":1110650,"vw":208.063848},{"c":208.65,"h":209.03,"l":206.27,"n":21931,"o":207.46,"t":"2025-09-09T04:00:00Z","v":1232400,"vw":208.02688},{"c":210.35,"h":212.095,"l":209.26,"n":22256,"o":209.26,"t":"2025-09-10T04:00:00Z","v":1359347,"vw":210.560504},{"c":212.4,"h":215.22,"l":209.5,"n":28824,"o":211.05,"t":"2025-09-11T04:00:00Z","v":1699252,"vw":212.672449},{"c":209.82,"h":212.35,"l":209.495,"n":23353,"o":211.38,"t":"2025-09-12T04:00:00Z","v":1576716,"vw":210.250536},{"c":211.15,"h":212.94,"l":209.82,"n":25081,"o":210.06,"t":"2025-09-15T04:00:00Z","v":1183965,"vw":211.349731},{"c":212.56,"h":213.29,"l":210,"n":25440,"o":211.96,"t":"2025-09-16T04:00:00Z","v":1487349,"vw":211.78763},{"c":213.83,"h":215.17,"l":211.34,"n":30214,"o":212.71,"t":"2025-09-17T04:00:00Z","v":2380184,"vw":213.414006},{"c":217.31,"h":218.7587,"l":213.71,"n":35953,"o":214.84,"t":"2025-09-18T04:00:00Z","v":1898490,"vw":217.288798},{"c":216.17,"h":218.21,"l":214.48,"n":27762,"o":217.8,"t":"2025-09-19T04:00:00Z","v":4017400,"vw":216.210728},{"c":218.59,"h":218.75,"l":213.6901,"n":24188,"o":215.01,"t":"2025-09-22T04:00:00Z","v":1019941,"vw":217.616999},{"c":219.66,"h":221,"l":218.02,"n":23910,"o":219.55,"t":"2025-09-23T04:00:00Z","v":1092879,"vw":219.61844},{"c":215.56,"h":220.57,"l":214.36,"n":38262,"o":220.33,"t":"2025-09-24T04:00:00Z","v":2294759,"vw":216.271277},{"c":214.47,"h":214.71,"l":210.8,"n":33273,"o":211.8,"t":"2025-09-25T04:00:00Z","v":2108393,"vw":213.744035},{"c":217.04,"h":217.38,"l":213.29,"n":27225,"o":215.1,"t":"2025-09-26T04:00:00Z","v":1673454,"vw":216.202792},{"c":217.78,"h":219.75,"l":216.56,"n":24352,"o":219.55,"t":"2025-09-29T04:00:00Z","v":1181252,"vw":217.800561},{"c":219.53,"h":219.61,"l":217.2,"n":24109,"o":217.78,"t":"2025-09-30T04:00:00Z","v":1317830,"vw":218.830793},{"c":221.69,"h":222.01,"l":217.27,"n":29072,"o":217.64,"t":"2025-10-01T04:00:00Z","v":1613245,"vw":220.837389},{"c":221.11,"h":223.745,"l":220.83,"n":26346,"o":223.38,"t":"2025-10-02T04:00:00Z","v":1213263,"vw":221.503783},{"c":220.84,"h":224.97,"l":220.73,"n":30947,"o":221.17,"t":"2025-10-03T04:00:00Z","v":1990848,"vw":222.262338},{"c":222.96,"h":225.26,"l":222.69,"n":27086,"o":223.79,"t":"2025-10-06T04:00:00Z","v":1694786,"vw":223.471596},{"c":222.07,"h":224.64,"l":219.4,"n":27468,"o":223.68,"t":"2025-10-07T04:00:00Z","v":1256173,"vw":221.738377},{"c":224.43,"h":225.27,"l":221.08,"n":27834,"o":223.3,"t":"2025-10-08T04:00:00Z","v":1343496,"vw":224.119917},{"c":222.46,"h":226.4,"l":220.5,"n":26418,"o":225.68,"t":"2025-10-09T04:00:00Z","v":1293823,"vw":222.293464},{"c":214.57,"h":224.25,"l":214.29,"n":28360,"o":223.91,"t":"2025-10-10T04:00:00Z","v":1153353,"vw":217.284199},{"c":219.38,"h":220.18,"l":217.14,"n":25588,"o":218.69,"t":"2025-10-13T04:00:00Z","v":1476966,"vw":218.929718},{"c":220.65,"h":222.12,"l":212.32,"n":25756,"o":215.63,"t":"2025-10-14T04:00:00Z","v":1317980,"vw":219.807685},{"c":222.69,"h":226.095,"l":221.405,"n":29035,"o":224.6,"t":"2025-10-15T04:00:00Z","v":1306497,"vw":223.378637},{"c":224.19,"h":226.4965,"l":221.52,"n":25825,"o":224.89,"t":"2025-10-16T04:00:00Z","v":1139090,"vw":223.648295},{"c":222.98,"h":224.53,"l":222.09,"n":27143,"o":223.2,"t":"2025-10-17T04:00:00Z","v":1343759,"vw":223.204776},{"c":225.96,"h":226.96,"l":224.07,"n":31558,"o":225,"t":"2025-10-20T04:00:00Z","v":1799960,"vw":226.168871},{"c":228.22,"h":234.5,"l":227.605,"n":47189,"o":230.35,"t":"2025-10-21T04:00:00Z","v":2851724,"vw":229.325923},{"c":229.1,"h":237.5,"l":227.2881,"n":52811,"o":234.5,"t":"2025-10-22T04:00:00Z","v":3134371,"vw":229.980294},{"c":234.09,"h":234.68,"l":230.09,"n":28198,"o":230.09,"t":"2025-10-23T04:00:00Z","v":1432340,"vw":233.545817},{"c":235.65,"h":237.63,"l":235.44,"n":33378,"o":236.42,"t":"2025-10-24T04:00:00Z","v":1365872,"vw":236.35897},{"c":236.74,"h":238.99,"l":235.8601,"n":37423,"o":237.24,"t":"2025-10-27T04:00:00Z","v":2259716,"vw":236.822662},{"c":236.54,"h":239.75,"l":233.835,"n":54455,"o":237.84,"t":"2025-10-28T04:00:00Z","v":2948031,"vw":237.597551},{"c":240.76,"h":246.13,"l":236.205,"n":58963,"o":244.08,"t":"2025-10-29T04:00:00Z","v":3133595,"vw":242.055663},{"c":243.45,"h":247.34,"l":240,"n":32918,"o":240.96,"t":"2025-10-30T04:00:00Z","v":1617157,"vw":244.284235},{"c":247.01,"h":247.92,"l":243.961,"n":41947,"o":244.54,"t":"2025-10-31T04:00:00Z","v":2441940,"vw":246.085159},{"c":246.87,"h":248.588,"l":245,"n":35354,"o":248.57,"t":"2025-11-03T05:00:00Z","v":1820320,"vw":247.063335},{"c":243.55,"h":246.0299,"l":241.91,"n":37201,"o":243.56,"t":"2025-11-04T05:00:00Z","v":2070269,"vw":243.411223},{"c":249,"h":250.67,"l":242.53,"n":34445,"o":243.27,"t":"2025-11-05T05:00:00Z","v":2002419,"vw":248.568146},{"c":242.5,"h":249.87,"l":241.61,"n":37352,"o":249.21,"t":"2025-11-06T05:00:00Z","v":1941309,"vw":243.620874},{"c":242.42,"h":242.55,"l":237.2801,"n":38160,"o":239.39,"t":"2025-11-07T05:00:00Z","v":1936588,"vw":240.780575},{"c":247.76,"h":249.04,"l":243.04,"n":34819,"o":245.5,"t":"2025-11-10T05:00:00Z","v":1681265,"vw":246.903761},{"c":247.16,"h":247.48,"l":245.04,"n":32380,"o":246.5,"t":"2025-11-11T05:00:00Z","v":1556640,"vw":246.717837},{"c":246.32,"h":249.53,"l":246.3,"n":37706,"o":247.31,"t":"2025-11-12T05:00:00Z","v":2449940,"vw":247.425142},{"c":236.28,"h":245.4299,"l":235.3,"n":43070,"o":244.26,"t":"2025-11-13T05:00:00Z","v":2018383,"vw":238.578878},{"c":237.33,"h":240.52,"l":230.594,"n":39031,"o":232.92,"t":"2025-11-14T05:00:00Z","v":2006180,"vw":237.485892},{"c":234.21,"h":238.92,"l":232.49,"n":33462,"o":236.57,"t":"2025-11-17T05:00:00Z","v":1855141,"vw":235.451032},{"c":231.54,"h":233.7,"l":229.86,"n":39123,"o":232.99,"t":"2025-11-18T05:00:00Z","v":2217621,"vw":232.041632},{"c":233.04,"h":235.83,"l":230,"n":33979,"o":230.88,"t":"2025-11-19T05:00:00Z","v":1621450,"vw":233.175862},{"c":214.49,"h":239.36,"l":213.88,"n":72964,"o":238.5,"t":"2025-11-20T05:00:00Z","v":4106729,"vw":222.185132},{"c":218.93,"h":220.915,"l":213.56,"n":50149,"o":214.2,"t":"2025-11-21T05:00:00Z","v":2760396,"vw":218.078353},{"c":220.23,"h":222.295,"l":218.845,"n":39230,"o":219.96,"t":"2025-11-24T05:00:00Z","v":3841731,"vw":220.437954},{"c":222.26,"h":224.18,"l":219.42,"n":31496,"o":222.44,"t":"2025-11-25T05:00:00Z","v":1583035,"vw":222.37588},{"c":224.73,"h":226.94,"l":222.26,"n":28258,"o":222.26,"t":"2025-11-26T05:00:00Z","v":1533005,"vw":225.126829},{"c":226.15,"h":227.64,"l":225.07,"n":15826,"o":226.4,"t":"2025-11-28T05:00:00Z","v":611622,"vw":226.155365},{"c":225.75,"h":227.25,"l":221.33,"n":33547,"o":224.96,"t":"2025-12-01T05:00:00Z","v":1921284,"vw":225.791659},{"c":229.55,"h":230.315,"l":226.37,"n":35414,"o":228.46,"t":"2025-12-02T05:00:00Z","v":2968840,"vw":229.145465},{"c":230.8,"h":231.26,"l":226.37,"n":35768,"o":228.82,"t":"2025-12-03T05:00:00Z","v":2339197,"vw":229.649299},{"c":233.41,"h":234.06,"l":229.88,"n":29157,"o":230.7,"t":"2025-12-04T05:00:00Z","v":1640680,"vw":233.013172},{"c":234.36,"h":235.59,"l":231.95,"n":30470,"o":233.56,"t":"2025-12-05T05:00:00Z","v":1810438,"vw":233.815438},{"c":233.98,"h":237.7,"l":233.265,"n":26429,"o":235.98,"t":"2025-12-08T05:00:00Z","v":1525648,"vw":234.614598},{"c":236.2,"h":236.465,"l":234.08,"n":23509,"o":234.84,"t":"2025-12-09T05:00:00Z","v":1406804,"vw":235.816666},{"c":244.13,"h":244.74,"l":235.93,"n":54629,"o":236.92,"t":"2025-12-10T05:00:00Z","v":3918741,"vw":241.262705},{"c":244.29,"h":247.22,"l":242.03,"n":35549,"o":243.19,"t":"2025-12-11T05:00:00Z","v":2081073,"vw":244.729311},{"c":230.16,"h":244.93,"l":229.42,"n":44329,"o":244.77,"t":"2025-12-12T05:00:00Z","v":2295429,"vw":233.443074},{"c":230.7,"h":232.47,"l":229.455,"n":32375,"o":230.46,"t":"2025-12-15T05:00:00Z","v":2318848,"vw":230.633449},{"c":226.91,"h":231.86,"l":226.1,"n":40025,"o":230.56,"t":"2025-12-16T05:00:00Z","v":1970178,"vw":227.459271},{"c":222.73,"h":229.065,"l":221.565,"n":35675,"o":227.88,"t":"2025-12-17T05:00:00Z","v":1867087,"vw":223.573083},{"c":225.97,"h":227.32,"l":223.03,"n":36533,"o":226.96,"t":"2025-12-18T05:00:00Z","v":2181278,"vw":225.657701},{"c":229.98,"h":230.49,"l":224.04,"n":33733,"o":226.46,"t":"2025-12-19T05:00:00Z","v":4714781,"vw":229.281424},{"c":233.51,"h":235.13,"l":230.64,"n":30370,"o":232.77,"t":"2025-12-22T05:00:00Z","v":1543607,"vw":233.703928},{"c":232.69,"h":234.47,"l":230.82,"n":24690,"o":231.3,"t":"2025-12-23T05:00:00Z","v":1286676,"vw":232.552061},{"c":231.9,"h":234.3799,"l":231.73,"n":11355,"o":233,"t":"2025-12-24T05:00:00Z","v":418572,"vw":232.469676},{"c":232.49,"h":232.88,"l":231.03,"n":15579,"o":232.88,"t":"2025-12-26T05:00:00Z","v":575247,"vw":232.135795},{"c":231.8,"h":232.695,"l":230.73,"n":21101,"o":230.96,"t":"2025-12-29T05:00:00Z","v":951357,"vw":231.57429},{"c":230.38,"h":233.45,"l":230.195,"n":19299,"o":232.32,"t":"2025-12-30T05:00:00Z","v":915973,"vw":230.741352},{"c":227.51,"h":230.73,"l":227.37,"n":15763,"o":230.39,"t":"2025-12-31T05:00:00Z","v":741584,"vw":228.107604},{"c":233.22,"h":233.375,"l":228.43,"n":27490,"o":230.4,"t":"2026-01-02T05:00:00Z","v":1370396,"vw":232.229111},{"c":231.4,"h":237.17,"l":230.335,"n":35855,"o":234.29,"t":"2026-01-05T05:00:00Z","v":1734023,"vw":232.271113},{"c":231.31,"h":231.6,"l":221.255,"n":35259,"o":230.18,"t":"2026-01-06T05:00:00Z","v":1940243,"vw":229.493783},{"c":229.59,"h":231.5,"l":228.04,"n":29050,"o":230.99,"t":"2026-01-07T05:00:00Z","v":1424594,"vw":229.474687},{"c":228.03,"h":230.062,"l":224.21,"n":28827,"o":227.33,"t":"2026-01-08T05:00:00Z","v":1878383,"vw":226.581307},{"c":231.6,"h":231.72,"l":225.69,"n":21343,"o":227.13,"t":"2026-01-09T05:00:00Z","v":944723,"vw":230.695025},{"c":235.4,"h":235.535,"l":229.18,"n":29917,"o":230.47,"t":"2026-01-12T05:00:00Z","v":1600076,"vw":234.677668},{"c":236.6,"h":239.13,"l":234.76,"n":31634,"o":236,"t":"2026-01-13T05:00:00Z","v":1532423,"vw":236.839365},{"c":237.3,"h":238.25,"l":235.665,"n":29595,"o":237.22,"t":"2026-01-14T05:00:00Z","v":1612634,"vw":237.104943},{"c":241.92,"h":243.03,"l":239.5995,"n":35415,"o":240.86,"t":"2026-01-15T05:00:00Z","v":1805734,"vw":241.616516},{"c":241.01,"h":242.99,"l":239.96,"n":29042,"o":242.55,"t":"2026-01-16T05:00:00Z","v":1691086,"vw":241.305233},{"c":233.27,"h":240.01,"l":232.26,"n":64879,"o":238.7,"t":"2026-01-20T05:00:00Z","v":3872416,"vw":234.730813},{"c":231,"h":238.34,"l":223.76,"n":71173,"o":226.79,"t":"2026-01-21T05:00:00Z","v":4090620,"vw":230.963325},{"c":231.35,"h":239.54,"l":230.58,"n":51652,"o":235.05,"t":"2026-01-22T05:00:00Z","v":2776021,"vw":232.818067},{"c":223.84,"h":230.27,"l":222.97,"n":47448,"o":228.5,"t":"2026-01-23T05:00:00Z","v":2894089,"vw":225.068424},{"c":225.49,"h":227.9492,"l":223.09,"n":39292,"o":224.96,"t":"2026-01-26T05:00:00Z","v":2210155,"vw":226.355364},{"c":230.78,"h":232.275,"l":228,"n":30878,"o":228.44,"t":"2026-01-27T05:00:00Z","v":1768841,"vw":230.541248},{"c":221.77,"h":230.41,"l":221.05,"n":53983,"o":228.25,"t":"2026-01-28T05:00:00Z","v":3040382,"vw":223.368202},{"c":226.27,"h":227.12,"l":222.29,"n":36297,"o":224.07,"t":"2026-01-29T05:00:00Z","v":1936113,"vw":225.50151},{"c":222.78,"h":226.14,"l":221.34,"n":33803,"o":223.38,"t":"2026-01-30T05:00:00Z","v":1986437,"vw":223.358599},{"c":227.13,"h":228.29,"l":222.53,"n":32768,"o":224,"t":"2026-02-02T05:00:00Z","v":2040161,"vw":226.839734},{"c":226.35,"h":229.17,"l":221.865,"n":36981,"o":227.22,"t":"2026-02-03T05:00:00Z","v":2508762,"vw":225.760481},{"c":215.79,"h":229.3499,"l":214.81,"n":67114,"o":226.86,"t":"2026-02-04T05:00:00Z","v":4258515,"vw":217.620079},{"c":208.69,"h":213.965,"l":206.84,"n":73216,"o":211.73,"t":"2026-02-05T05:00:00Z","v":4600884,"vw":209.340404},{"c":215.91,"h":218.39,"l":212.045,"n":39629,"o":213.49,"t":"2026-02-06T05:00:00Z","v":2577752,"vw":216.49432},{"c":226.46,"h":226.92,"l":214.7,"n":45489,"o":216.2,"t":"2026-02-09T05:00:00Z","v":2821190,"vw":224.679178},{"c":225.78,"h":230.24,"l":225.53,"n":40040,"o":225.83,"t":"2026-02-10T05:00:00Z","v":2126502,"vw":227.101995},{"c":228.46,"h":229.52,"l":224.405,"n":30903,"o":228.76,"t":"2026-02-11T05:00:00Z","v":1462944,"vw":227.651608},{"c":225.44,"h":234.27,"l":225.17,"n":37189,"o":230.23,"t":"2026-02-12T05:00:00Z","v":1907173,"vw":227.47626},{"c":236.19,"h":237.29,"l":224.55,"n":41335,"o":226.13,"t":"2026-02-13T05:00:00Z","v":3115126,"vw":235.209476},{"c":235.9,"h":237.18,"l":229.24,"n":35780,"o":235.01,"t":"2026-02-17T05:00:00Z","v":2145279,"vw":234.992311},{"c":235.63,"h":240.6925,"l":233.945,"n":28449,"o":236.5,"t":"2026-02-18T05:00:00Z","v":1449135,"vw":236.910333},{"c":232.4,"h":236.2,"l":230.28,"n":31957,"o":235,"t":"2026-02-19T05:00:00Z","v":2035103,"vw":232.232162},{"c":234.73,"h":235.525,"l":228.8,"n":25205,"o":229.86,"t":"2026-02-20T05:00:00Z","v":1289219,"vw":233.806837},{"c":231.28,"h":234.96,"l":230.65,"n":26615,"o":233.16,"t":"2026-02-23T05:00:00Z","v":1519456,"vw":231.529282},{"c":241.44,"h":242.265,"l":231.18,"n":29890,"o":234.25,"t":"2026-02-24T05:00:00Z","v":2036159,"vw":240.598157},{"c":242.4,"h":245,"l":235.83,"n":35959,"o":245,"t":"2026-02-25T05:00:00Z","v":2598669,"vw":241.342851},{"c":235.79,"h":244.99,"l":234,"n":39221,"o":244.74,"t":"2026-02-26T05:00:00Z","v":2090807,"vw":236.433161},{"c":230.15,"h":234.52,"l":227.06,"n":32262,"o":232.25,"t":"2026-02-27T05:00:00Z","v":2635610,"vw":230.295131},{"c":211.98,"h":226.615,"l":207.82,"n":68930,"o":225.65,"t":"2026-03-02T05:00:00Z","v":5039918,"vw":213.645303},{"c":204.31,"h":207.89,"l":200.16,"n":63580,"o":205.22,"t":"2026-03-03T05:00:00Z","v":4435678,"vw":204.093883},{"c":209.02,"h":212.36,"l":206.16,"n":37179,"o":206.97,"t":"2026-03-04T05:00:00Z","v":1920649,"vw":209.295745},{"c":210.56,"h":221.6,"l":209.12,"n":48541,"o":213.04,"t":"2026-03-05T05:00:00Z","v":3214297,"vw":213.111009},{"c":205.85,"h":209.25,"l":204.34,"n":32006,"o":205.73,"t":"2026-03-06T05:00:00Z","v":1768377,"vw":206.412724},{"c":206.24,"h":207.46,"l":197.07,"n":36283,"o":201.69,"t":"2026-03-09T04:00:00Z","v":1949379,"vw":202.87636},{"c":202.95,"h":209.995,"l":202.91,"n":33292,"o":207.39,"t":"2026-03-10T04:00:00Z","v":1756283,"vw":205.427006},{"c":205.14,"h":205.39,"l":198.99,"n":29743,"o":202.86,"t":"2026-03-11T04:00:00Z","v":1580484,"vw":204.127438},{"c":197.84,"h":206.5939,"l":197.15,"n":41106,"o":204.88,"t":"2026-03-12T04:00:00Z","v":2069145,"vw":199.412414},{"c":199.41,"h":203.264,"l":197.97,"n":29649,"o":199.11,"t":"2026-03-13T04:00:00Z","v":1668356,"vw":199.381608},{"c":203.45,"h":206.44,"l":201.42,"n":30891,"o":203.45,"t":"2026-03-16T04:00:00Z","v":1640246,"vw":203.575351},{"c":204.34,"h":211.48,"l":201.6,"n":34183,"o":206,"t":"2026-03-17T04:00:00Z","v":2037821,"vw":206.123589},{"c":196.25,"h":205.6599,"l":195.76,"n":39587,"o":204.04,"t":"2026-03-18T04:00:00Z","v":2393940,"vw":198.126512},{"c":198.39,"h":199.6699,"l":191.12,"n":32193,"o":192.6,"t":"2026-03-19T04:00:00Z","v":1746412,"vw":196.913733},{"c":195.84,"h":199.4,"l":193.55,"n":27665,"o":197.54,"t":"2026-03-20T04:00:00Z","v":2733762,"vw":196.038452},{"c":200.79,"h":203.75,"l":197.165,"n":36050,"o":201.18,"t":"2026-03-23T04:00:00Z","v":2046372,"vw":200.869689},{"c":206.37,"h":207.32,"l":198.22,"n":33047,"o":198.22,"t":"2026-03-24T04:00:00Z","v":2237202,"vw":205.355029},{"c":210.02,"h":210.57,"l":206.28,"n":34703,"o":208.6,"t":"2026-03-25T04:00:00Z","v":2369970,"vw":209.246588},{"c":203.2,"h":209.145,"l":202.98,"n":33944,"o":205.64,"t":"2026-03-26T04:00:00Z","v":1951457,"vw":204.969467},{"c":202.14,"h":204.52,"l":199.81,"n":31301,"o":201.46,"t":"2026-03-27T04:00:00Z","v":1711909,"vw":202.821008},{"c":198.64,"h":206.43,"l":197.59,"n":42119,"o":204.87,"t":"2026-03-30T04:00:00Z","v":3357546,"vw":201.744485},{"c":209.02,"h":209.19,"l":200.27,"n":41398,"o":202.18,"t":"2026-03-31T04:00:00Z","v":2583359,"vw":207.026469},{"c":211.67,"h":213.83,"l":207.9,"n":35327,"o":207.9,"t":"2026-04-01T04:00:00Z","v":1642493,"vw":211.907909},{"c":209.07,"h":214.77,"l":205.03,"n":24988,"o":205.98,"t":"2026-04-02T04:00:00Z","v":1242649,"vw":209.394972},{"c":209.73,"h":210.89,"l":207.69,"n":20873,"o":209.51,"t":"2026-04-06T04:00:00Z","v":825581,"vw":209.555113},{"c":210.98,"h":211.31,"l":207.045,"n":27731,"o":207.76,"t":"2026-04-07T04:00:00Z","v":1027673,"vw":209.920974},{"c":223.03,"h":225.18,"l":220.735,"n":34896,"o":220.735,"t":"2026-04-08T04:00:00Z","v":1922334,"vw":223.535474},{"c":228.63,"h":229.36,"l":222.65,"n":35706,"o":224.23,"t":"2026-04-09T04:00:00Z","v":1924319,"vw":227.961213},{"c":229.78,"h":232.9899,"l":228.59,"n":26124,"o":229.99,"t":"2026-04-10T04:00:00Z","v":1196335,"vw":229.964694},{"c":234.33,"h":234.34,"l":224.29,"n":25487,"o":227.51,"t":"2026-04-13T04:00:00Z","v":1397541,"vw":231.437069},{"c":236.88,"h":238.31,"l":232.84,"n":30223,"o":236.72,"t":"2026-04-14T04:00:00Z","v":1717088,"vw":236.851539},{"c":234.15,"h":236.88,"l":231.1806,"n":30558,"o":235.57,"t":"2026-04-15T04:00:00Z","v":1540666,"vw":233.704437},{"c":236.48,"h":237.46,"l":232.22,"n":35578,"o":232.96,"t":"2026-04-16T04:00:00Z","v":2056330,"vw":236.08147},{"c":246.14,"h":246.5025,"l":238.71,"n":43783,"o":239.63,"t":"2026-04-17T04:00:00Z","v":2719479,"vw":245.02344},{"c":247.66,"h":249,"l":246.54,"n":44090,"o":248.03,"t":"2026-04-20T04:00:00Z","v":2295855,"vw":247.625976},{"c":243.18,"h":252.56,"l":242.65,"n":61137,"o":248.12,"t":"2026-04-21T04:00:00Z","v":4028684,"vw":247.25748},{"c":221.04,"h":223.485,"l":210.78,"n":124583,"o":216.78,"t":"2026-04-22T04:00:00Z","v":8066072,"vw":218.198745},{"c":217.73,"h":222.245,"l":214.72,"n":74855,"o":217.76,"t":"2026-04-23T04:00:00Z","v":4770058,"vw":218.852102},{"c":214.67,"h":223,"l":212.04,"n":52635,"o":219.99,"t":"2026-04-24T04:00:00Z","v":3335855,"vw":215.348729},{"c":209.52,"h":215.89,"l":208.46,"n":57248,"o":214.67,"t":"2026-04-27T04:00:00Z","v":3119094,"vw":210.125432},{"c":204.3,"h":209.05,"l":202.87,"n":44552,"o":206.05,"t":"2026-04-28T04:00:00Z","v":2402432,"vw":204.464153},{"c":205.25,"h":206.19,"l":201.89,"n":38677,"o":205.23,"t":"2026-04-29T04:00:00Z","v":2366062,"vw":204.019437},{"c":211.66,"h":212.2,"l":204.45,"n":45603,"o":207.84,"t":"2026-04-30T04:00:00Z","v":3055127,"vw":209.728419},{"c":207.43,"h":211.33,"l":205.03,"n":39485,"o":211.33,"t":"2026-05-01T04:00:00Z","v":2728465,"vw":206.920831},{"c":205.28,"h":209.8,"l":204.28,"n":40462,"o":208.11,"t":"2026-05-04T04:00:00Z","v":2414078,"vw":205.757384},{"c":206.94,"h":209.58,"l":205.53,"n":28604,"o":208.1,"t":"2026-05-05T04:00:00Z","v":1552965,"vw":207.571729},{"c":216.17,"h":217.26,"l":207.9515,"n":40263,"o":208,"t":"2026-05-06T04:00:00Z","v":3041112,"vw":215.301976},{"c":210.06,"h":217.06,"l":207.48,"n":39655,"o":216.11,"t":"2026-05-07T04:00:00Z","v":2406523,"vw":211.605034},{"c":206.2,"h":213.74,"l":205.7,"n":39982,"o":212.4,"t":"2026-05-08T04:00:00Z","v":2865516,"vw":208.201994},{"c":206.12,"h":207.175,"l":202.42,"n":52676,"o":206.61,"t":"2026-05-11T04:00:00Z","v":4732476,"vw":205.470864},{"c":213.73,"h":213.96,"l":203.435,"n":52407,"o":206,"t":"2026-05-12T04:00:00Z","v":3869450,"vw":209.913241},{"c":207.66,"h":217.49,"l":207.51,"n":52882,"o":216.94,"t":"2026-05-13T04:00:00Z","v":4597555,"vw":212.37975},{"c":206.69,"h":208.85,"l":204.705,"n":43449,"o":208.07,"t":"2026-05-14T04:00:00Z","v":2377052,"vw":206.844768},{"c":205.11,"h":205.88,"l":200.41,"n":39987,"o":202.79,"t":"2026-05-15T04:00:00Z","v":2991572,"vw":204.065445},{"c":200.51,"h":205.63,"l":197.9,"n":35626,"o":205.63,"t":"2026-05-18T04:00:00Z","v":1851232,"vw":200.570463},{"c":196.07,"h":199.02,"l":193.75,"n":49054,"o":198.17,"t":"2026-05-19T04:00:00Z","v":3439894,"vw":196.769983},{"c":201.39,"h":202.37,"l":197.96,"n":32146,"o":200.41,"t":"2026-05-20T04:00:00Z","v":1875425,"vw":201.076748},{"c":202.57,"h":202.685,"l":198.52,"n":29542,"o":199.89,"t":"2026-05-21T04:00:00Z","v":1673025,"vw":201.413455},{"c":202.78,"h":204.12,"l":201.12,"n":36005,"o":202.78,"t":"2026-05-22T04:00:00Z","v":2156851,"vw":202.602522},{"c":208.6,"h":212.1,"l":205.73,"n":49067,"o":207.77,"t":"2026-05-26T04:00:00Z","v":3647578,"vw":209.407773},{"c":208.75,"h":210.85,"l":206.33,"n":42279,"o":209.96,"t":"2026-05-27T04:00:00Z","v":2364170,"vw":208.542679},{"c":210.33,"h":212.2999,"l":205.61,"n":40918,"o":208.75,"t":"2026-05-28T04:00:00Z","v":3808034,"vw":210.53518},{"c":213.41,"h":214.83,"l":210.01,"n":37922,"o":211.09,"t":"2026-05-29T04:00:00Z","v":3973125,"vw":212.950679},{"c":211.09,"h":216.28,"l":208.57,"n":39151,"o":211,"t":"2026-06-01T04:00:00Z","v":2106772,"vw":211.814527},{"c":214.73,"h":216.165,"l":210.09,"n":37694,"o":211.48,"t":"2026-06-02T04:00:00Z","v":2218379,"vw":213.911598},{"c":218.39,"h":223.32,"l":215.29,"n":40889,"o":216.58,"t":"2026-06-03T04:00:00Z","v":2259459,"vw":218.750744},{"c":220.75,"h":223.76,"l":215,"n":39537,"o":215.91,"t":"2026-06-04T04:00:00Z","v":2368063,"vw":220.800754},{"c":212.65,"h":217.91,"l":210.75,"n":37883,"o":217.13,"t":"2026-06-05T04:00:00Z","v":1876943,"vw":213.542945},{"c":205.61,"h":213.93,"l":201.51,"n":55135,"o":213.03,"t":"2026-06-08T04:00:00Z","v":3507141,"vw":206.052049},{"c":210.91,"h":216.62,"l":202.55,"n":49786,"o":210.1,"t":"2026-06-09T04:00:00Z","v":3297519,"vw":210.304075},{"c":202,"h":213.33,"l":200.42,"n":40941,"o":208.28,"t":"2026-06-10T04:00:00Z","v":2817977,"vw":204.677761},{"c":207.74,"h":208.22,"l":201.48,"n":42635,"o":202.21,"t":"2026-06-11T04:00:00Z","v":2883211,"vw":205.633992},{"c":210.38,"h":212.33,"l":207.57,"n":32918,"o":210.39,"t":"2026-06-12T04:00:00Z","v":1946218,"vw":210.644421},{"c":216.14,"h":218.99,"l":214.74,"n":34601,"o":217.34,"t":"2026-06-15T04:00:00Z","v":2149365,"vw":216.716239},{"c":217,"h":218.66,"l":213.1,"n":37093,"o":216.94,"t":"2026-06-16T04:00:00Z","v":2167183,"vw":216.788801},{"c":212.2,"h":220.57,"l":211.51,"n":31780,"o":220.34,"t":"2026-06-17T04:00:00Z","v":2064111,"vw":215.077802},{"c":217.64,"h":219.325,"l":216.035,"n":26347,"o":216.65,"t":"2026-06-18T04:00:00Z","v":3407776,"vw":217.710845},{"c":212.69,"h":216.99,"l":210.66,"n":39077,"o":214.81,"t":"2026-06-22T04:00:00Z","v":2535316,"vw":212.798198},{"c":203.05,"h":207.96,"l":203.04,"n":41383,"o":206.3,"t":"2026-06-23T04:00:00Z","v":2359498,"vw":204.47281},{"c":198.55,"h":202.7,"l":195.57,"n":50624,"o":201,"t":"2026-06-24T04:00:00Z","v":3209901,"vw":199.08549},{"c":200.07,"h":204.62,"l":198.75,"n":36461,"o":201.82,"t":"2026-06-25T04:00:00Z","v":2230962,"vw":200.648259},{"c":197.74,"h":198.405,"l":194.87,"n":50220,"o":196.69,"t":"2026-06-26T04:00:00Z","v":3579335,"vw":197.182053},{"c":198.3,"h":199.52,"l":194.275,"n":36437,"o":197.44,"t":"2026-06-29T04:00:00Z","v":1821867,"vw":197.372761},{"c":201.61,"h":203.67,"l":197.805,"n":41271,"o":198.2,"t":"2026-06-30T04:00:00Z","v":3291013,"vw":201.696749},{"c":201.44,"h":204.855,"l":199.02,"n":36586,"o":200.5,"t":"2026-07-01T04:00:00Z","v":2066801,"vw":202.129151},{"c":197.44,"h":205.67,"l":195.215,"n":39002,"o":201.44,"t":"2026-07-02T04:00:00Z","v":1884327,"vw":198.453373},{"c":200.15,"h":203.1099,"l":198.25,"n":34527,"o":198.42,"t":"2026-07-06T04:00:00Z","v":1589502,"vw":200.968798},{"c":197.84,"h":199.07,"l":194.34,"n":35440,"o":197.83,"t":"2026-07-07T04:00:00Z","v":1855699,"vw":196.831463},{"c":196.24,"h":197.05,"l":191.66,"n":30662,"o":194.29,"t":"2026-07-08T04:00:00Z","v":1889863,"vw":195.211693},{"c":198.91,"h":201.92,"l":195.9,"n":42097,"o":200.39,"t":"2026-07-09T04:00:00Z","v":2783176,"vw":199.72769},{"c":200.36,"h":204.25,"l":199.145,"n":26244,"o":199.57,"t":"2026-07-10T04:00:00Z","v":1929502,"vw":201.01452},{"c":198.18,"h":203.265,"l":197.165,"n":33589,"o":199.64,"t":"2026-07-13T04:00:00Z","v":1974374,"vw":198.601067},{"c":200.98,"h":203.82,"l":199.44,"n":27632,"o":201.26,"t":"2026-07-14T04:00:00Z","v":1472869,"vw":201.130112},{"c":201.34,"h":204.29,"l":197.38,"n":29818,"o":202.84,"t":"2026-07-15T04:00:00Z","v":1819838,"vw":200.958284},{"c":202.57,"h":203.78,"l":197.68,"n":40855,"o":198.45,"t":"2026-07-16T04:00:00Z","v":2422876,"vw":201.561152},{"c":203.31,"h":204.3,"l":196.865,"n":38716,"o":198.14,"t":"2026-07-17T04:00:00Z","v":2453180,"vw":202.465807},{"c":203.14,"h":206.69,"l":201.59,"n":51046,"o":205.25,"t":"2026-07-20T04:00:00Z","v":3006116,"vw":203.837308},{"c":209.01,"h":211.99,"l":204.74,"n":51856,"o":206.15,"t":"2026-07-21T04:00:00Z","v":3172771,"vw":209.157189},{"c":200.28,"h":201,"l":190.27,"n":111361,"o":199.33,"t":"2026-07-22T04:00:00Z","v":8789078,"vw":195.534236},{"c":198.79,"h":203.92,"l":196.82,"n":54917,"o":198.11,"t":"2026-07-23T04:00:00Z","v":3585421,"vw":199.374826},{"c":202.94,"h":203.44,"l":197.67,"n":37600,"o":198.91,"t":"2026-07-24T04:00:00Z","v":2010521,"vw":202.124319},{"c":207.58,"h":207.66,"l":203.045,"n":41673,"o":204.69,"t":"2026-07-27T04:00:00Z","v":2361237,"vw":206.104042},{"c":214.29,"h":214.72,"l":203.38,"n":57878,"o":205.16,"t":"2026-07-28T04:00:00Z","v":3564809,"vw":211.805161},{"c":206.95,"h":215.03,"l":205.57,"n":50520,"o":214.89,"t":"2026-07-29T04:00:00Z","v":3044473,"vw":208.186142},{"c":206.58,"h":213.23,"l":203.21,"n":55853,"o":211.94,"t":"2026-07-30T04:00:00Z","v":3057908,"vw":206.032103},{"c":205.69,"h":211.4,"l":205.49,"n":38697,"o":210.49,"t":"2026-07-31T04:00:00Z","v":2323989,"vw":207.184433},{"c":204.97,"h":206.31,"l":200.61,"n":45946,"o":205.84,"t":"2026-08-03T04:00:00Z","v":2600184,"vw":203.899685},{"c":216.82,"h":217.44,"l":206.6,"n":42487,"o":208.92,"t":"2026-08-04T04:00:00Z","v":2610214,"vw":214.832659},{"c":218.02,"h":219.56,"l":215.095,"n":36894,"o":217.05,"t":"2026-08-05T04:00:00Z","v":2663818,"vw":217.703765},{"c":215.08,"h":220.68,"l":214.89,"n":30500,"o":217.76,"t":"2026-08-06T04:00:00Z","v":1471146,"vw":216.425868},{"c":216.33,"h":217.07,"l":213.76,"n":23073,"o":214.68,"t":"2026-08-07T04:00:00Z","v":2552285,"vw":216.033706},{"c":214.28,"h":216.88,"l":212.8,"n":20982,"o":215.73,"t":"2026-08-10T04:00:00Z","v":1070861,"vw":214.794696},{"c":218.69,"h":221.975,"l":214.5639,"n":25209,"o":214.82,"t":"2026-08-11T04:00:00Z","v":1288959,"vw":218.822628},{"c":214.2,"h":220.95,"l":211.79,"n":28701,"o":220.95,"t":"2026-08-12T04:00:00Z","v":1542836,"vw":214.201581},{"c":214.74,"h":218.06,"l":214.41,"n":25699,"o":215.05,"t":"2026-08-13T04:00:00Z","v":1270707,"vw":215.325749},{"c":216.23,"h":218.27,"l":214.03,"n":24638,"o":214.74,"t":"2026-08-14T04:00:00Z","v":1977710,"vw":216.275695},{"c":217.38,"h":218.9222,"l":214.94,"n":20114,"o":215.25,"t":"2026-08-17T04:00:00Z","v":1384560,"vw":217.478999},{"c":204.97,"h":213.65,"l":204.89,"n":42841,"o":213.63,"t":"2026-08-18T04:00:00Z","v":2940358,"vw":206.865113},{"c":203.57,"h":208.88,"l":203.18,"n":32090,"o":208.04,"t":"2026-08-19T04:00:00Z","v":1830621,"vw":204.737198},{"c":200.54,"h":202.71,"l":199.45,"n":32115,"o":201.08,"t":"2026-08-20T04:00:00Z","v":1863920,"vw":200.885409},{"c":203.52,"h":204.1779,"l":200.2,"n":33569,"o":200.25,"t":"2026-08-21T04:00:00Z","v":2966436,"vw":202.951565},{"c":202.41,"h":204.295,"l":199.52,"n":29722,"o":203.77,"t":"2026-08-24T04:00:00Z","v":1705601,"vw":201.936682},{"c":201.41,"h":205.295,"l":199.28,"n":27242,"o":205,"t":"2026-08-25T04:00:00Z","v":2156295,"vw":201.122196},{"c":205.03,"h":205.975,"l":202.25,"n":26110,"o":202.45,"t":"2026-08-26T04:00:00Z","v":1749817,"vw":204.746717},{"c":203,"h":204.91,"l":200.52,"n":28102,"o":204.46,"t":"2026-08-27T04:00:00Z","v":1751882,"vw":202.736536},{"c":202.66,"h":204.485,"l":200.02,"n":25513,"o":203.2,"t":"2026-08-28T04:00:00Z","v":1384705,"vw":202.540423},{"c":205.25,"h":206.07,"l":200.78,"n":24799,"o":201.69,"t":"2026-08-31T04:00:00Z","v":1831652,"vw":204.759667},{"c":208,"h":208.06,"l":201.975,"n":37255,"o":205.21,"t":"2026-09-01T04:00:00Z","v":3677909,"vw":205.651261},{"c":202.21,"h":206.65,"l":199.82,"n":42758,"o":205.31,"t":"2026-09-02T04:00:00Z","v":2446823,"vw":202.295559},{"c":209.41,"h":209.48,"l":201.075,"n":35340,"o":203.14,"t":"2026-09-03T04:00:00Z","v":2098029,"vw":207.469732},{"c":208.65,"h":212.32,"l":207.96,"n":33241,"o":208.2,"t":"2026-09-04T04:00:00Z","v":2045715,"vw":209.019716},{"c":204.99,"h":210.4926,"l":204.76,"n":32890,"o":208.5,"t":"2026-09-08T04:00:00Z","v":1427262,"vw":206.579528},{"c":204.68,"h":206.495,"l":203.94,"n":35303,"o":203.94,"t":"2026-09-09T04:00:00Z","v":1735142,"vw":204.755554},{"c":204.63,"h":205.13,"l":200.5,"n":33279,"o":202.17,"t":"2026-09-10T04:00:00Z","v":1664830,"vw":203.797334},{"c":211.96,"h":213.71,"l":206.5738,"n":36708,"o":208.8,"t":"2026-09-11T04:00:00Z","v":1774896,"vw":211.96137},{"c":203.37,"h":207.08,"l":201.965,"n":37519,"o":206.9,"t":"2026-09-14T04:00:00Z","v":2319914,"vw":203.774388},{"c":201.42,"h":204.61,"l":200.975,"n":31672,"o":204.24,"t":"2026-09-15T04:00:00Z","v":1831961,"vw":202.180324},{"c":202.2,"h":205.72,"l":200.4301,"n":31619,"o":203.78,"t":"2026-09-16T04:00:00Z","v":1755030,"vw":203.183159},{"c":206.6,"h":211.775,"l":201.09,"n":38343,"o":210.4,"t":"2026-09-17T04:00:00Z","v":2436392,"vw":205.302797},{"c":205.42,"h":207.91,"l":204.4401,"n":29433,"o":205.5,"t":"2026-09-18T04:00:00Z","v":4231124,"vw":205.59459},{"c":210.01,"h":211.096,"l":206.58,"n":32538,"o":208.68,"t":"2026-09-21T04:00:00Z","v":1759791,"vw":209.714393},{"c":213.48,"h":213.795,"l":208.46,"n":26588,"o":211.25,"t":"2026-09-22T04:00:00Z","v":1137216,"vw":212.183577},{"c":214.39,"h":215.28,"l":210.05,"n":26169,"o":214.2,"t":"2026-09-23T04:00:00Z","v":1454566,"vw":214.274219},{"c":213.67,"h":215.78,"l":208.76,"n":25815,"o":211.23,"t":"2026-09-24T04:00:00Z","v":1293269,"vw":213.209589},{"c":218.59,"h":219.63,"l":214.14,"n":27311,"o":215.22,"t":"2026-09-25T04:00:00Z","v":1371004,"vw":218.412158},{"c":214.71,"h":218.77,"l":214.65,"n":35108,"o":217.56,"t":"2026-09-28T04:00:00Z","v":2323623,"vw":216.096998},{"c":212.59,"h":215.755,"l":211.7,"n":34047,"o":215.24,"t":"2026-09-29T04:00:00Z","v":1771723,"vw":212.910487},{"c":211.08,"h":214.17,"l":210.67,"n":29710,"o":212.75,"t":"2026-09-30T04:00:00Z","v":1677740,"vw":211.598034},{"c":217.76,"h":219.5,"l":208.61,"n":32425,"o":208.61,"t":"2026-10-01T04:00:00Z","v":1578224,"vw":216.837245},{"c":220.36,"h":222.5405,"l":217.4702,"n":29880,"o":220.71,"t":"2026-10-02T04:00:00Z","v":1299625,"vw":220.569587},{"c":218.93,"h":221.16,"l":218.21,"n":21967,"o":219.4,"t":"2026-10-05T04:00:00Z","v":1158480,"vw":219.417028},{"c":219.51,"h":223.52,"l":219.12,"n":27462,"o":221.98,"t":"2026-10-06T04:00:00Z","v":1394670,"vw":220.605197},{"c":215.83,"h":219.38,"l":213.415,"n":29248,"o":218.89,"t":"2026-10-07T04:00:00Z","v":1846353,"vw":216.149179},{"c":214.31,"h":214.94,"l":210.09,"n":28727,"o":212.86,"t":"2026-10-08T04:00:00Z","v":1431960,"vw":213.361854},{"c":218.29,"h":218.52,"l":213.54,"n":25751,"o":216.59,"t":"2026-10-09T04:00:00Z","v":1531625,"vw":216.775799},{"c":217.28,"h":218.37,"l":215.0725,"n":23683,"o":217.21,"t":"2026-10-12T04:00:00Z","v":1329885,"vw":217.009534},{"c":215.92,"h":216.69,"l":212.63,"n":31146,"o":214.46,"t":"2026-10-13T04:00:00Z","v":2249919,"vw":215.514065},{"c":210.25,"h":215,"l":209.41,"n":35906,"o":213.95,"t":"2026-10-14T04:00:00Z","v":1822260,"vw":210.768269},{"c":212.99,"h":212.99,"l":207.31,"n":41414,"o":208.37,"t":"2026-10-15T04:00:00Z","v":3233748,"vw":210.742784},{"c":212.64,"h":214.51,"l":209.695,"n":34301,"o":211.29,"t":"2026-10-16T04:00:00Z","v":1985518,"vw":212.458911},{"c":212.33,"h":215.79,"l":211.98,"n":30083,"o":215.64,"t":"2026-10-19T04:00:00Z","v":2226277,"vw":213.343903},{"c":213.66,"h":215,"l":209.37,"n":32147,"o":211.54,"t":"2026-10-20T04:00:00Z","v":1690532,"vw":212.811047},{"c":214.09,"h":216.5,"l":211.895,"n":28418,"o":216.08,"t":"2026-10-21T04:00:00Z","v":1691817,"vw":213.935055},{"c":208.42,"h":211.47,"l":205.45,"n":42514,"o":210,"t":"2026-10-22T04:00:00Z","v":2347568,"vw":207.789453}],"volatilityBars":[{"c":208.28,"h":208.99,"l":207,"n":754,"o":208.68,"t":"2026-09-21T13:30:00Z","v":45170,"vw":208.519378},{"c":207.47,"h":209.3,"l":207.47,"n":1351,"o":208.28,"t":"2026-09-21T13:45:00Z","v":68147,"vw":208.620458},{"c":207.925,"h":208.24,"l":206.58,"n":1025,"o":207.51,"t":"2026-09-21T14:00:00Z","v":34842,"vw":207.294253},{"c":208.02,"h":208.12,"l":207.385,"n":1129,"o":208.095,"t":"2026-09-21T14:15:00Z","v":41741,"vw":207.695747},{"c":207.85,"h":208.08,"l":207.435,"n":720,"o":208.04,"t":"2026-09-21T14:30:00Z","v":23711,"vw":207.691401},{"c":208.07,"h":208.305,"l":207.66,"n":938,"o":207.67,"t":"2026-09-21T14:45:00Z","v":30358,"vw":207.979084},{"c":208.62,"h":208.78,"l":208.11,"n":767,"o":208.11,"t":"2026-09-21T15:00:00Z","v":27894,"vw":208.444167},{"c":208.2,"h":208.62,"l":208.2,"n":851,"o":208.55,"t":"2026-09-21T15:15:00Z","v":28119,"vw":208.403532},{"c":208.56,"h":208.895,"l":208.04,"n":890,"o":208.265,"t":"2026-09-21T15:30:00Z","v":35125,"vw":208.354323},{"c":208.755,"h":209.17,"l":208.4,"n":1067,"o":208.7609,"t":"2026-09-21T15:45:00Z","v":42186,"vw":208.660438},{"c":208.73,"h":209.085,"l":208.65,"n":822,"o":208.755,"t":"2026-09-21T16:00:00Z","v":33259,"vw":208.895299},{"c":208.74,"h":209,"l":208.61,"n":883,"o":208.61,"t":"2026-09-21T16:15:00Z","v":40005,"vw":208.773798},{"c":209.19,"h":209.32,"l":208.94,"n":667,"o":208.94,"t":"2026-09-21T16:30:00Z","v":23678,"vw":209.136601},{"c":209.425,"h":209.49,"l":209.22,"n":632,"o":209.24,"t":"2026-09-21T16:45:00Z","v":20250,"vw":209.399252},{"c":209.79,"h":209.79,"l":209.435,"n":716,"o":209.435,"t":"2026-09-21T17:00:00Z","v":21930,"vw":209.611455},{"c":209.79,"h":209.92,"l":209.53,"n":796,"o":209.78,"t":"2026-09-21T17:15:00Z","v":29813,"vw":209.738186},{"c":210.4,"h":210.46,"l":209.78,"n":1394,"o":209.82,"t":"2026-09-21T17:30:00Z","v":49694,"vw":210.104141},{"c":210.635,"h":210.69,"l":210.35,"n":1068,"o":210.435,"t":"2026-09-21T17:45:00Z","v":39146,"vw":210.545338},{"c":210.005,"h":210.72,"l":209.88,"n":1270,"o":210.58,"t":"2026-09-21T18:00:00Z","v":46667,"vw":210.469523},{"c":210.56,"h":210.6,"l":210,"n":1232,"o":210.005,"t":"2026-09-21T18:15:00Z","v":43185,"vw":210.366825},{"c":210.67,"h":210.82,"l":210.6,"n":885,"o":210.63,"t":"2026-09-21T18:30:00Z","v":29456,"vw":210.688064},{"c":210.725,"h":210.99,"l":210.53,"n":1162,"o":210.67,"t":"2026-09-21T18:45:00Z","v":38891,"vw":210.820894},{"c":210.86,"h":211.096,"l":210.82,"n":1113,"o":210.82,"t":"2026-09-21T19:00:00Z","v":45074,"vw":210.980186},{"c":210.815,"h":211.025,"l":210.47,"n":1631,"o":210.938,"t":"2026-09-21T19:15:00Z","v":64043,"vw":210.805082},{"c":210.18,"h":210.87,"l":210.12,"n":2035,"o":210.805,"t":"2026-09-21T19:30:00Z","v":89427,"vw":210.502433},{"c":210.02,"h":210.44,"l":209.68,"n":5903,"o":210.0775,"t":"2026-09-21T19:45:00Z","v":280877,"vw":210.094431},{"c":210.01,"h":210.08,"l":210.01,"n":80,"o":210.08,"t":"2026-09-21T20:00:00Z","v":407703,"vw":210.010018},{"c":210.055,"h":211.8866,"l":209.28,"n":698,"o":211.25,"t":"2026-09-22T13:30:00Z","v":42041,"vw":210.900398},{"c":209.81,"h":209.87,"l":208.965,"n":936,"o":209.81,"t":"2026-09-22T13:45:00Z","v":36463,"vw":209.409071},{"c":209.53,"h":209.78,"l":208.65,"n":890,"o":209.62,"t":"2026-09-22T14:00:00Z","v":34769,"vw":209.218426},{"c":208.92,"h":209.41,"l":208.46,"n":884,"o":209.41,"t":"2026-09-22T14:15:00Z","v":32066,"vw":208.932094},{"c":209.73,"h":210.24,"l":208.825,"n":1267,"o":208.825,"t":"2026-09-22T14:30:00Z","v":54518,"vw":209.773581},{"c":209.835,"h":210.01,"l":209.28,"n":908,"o":209.65,"t":"2026-09-22T14:45:00Z","v":27235,"vw":209.610711},{"c":211.15,"h":211.15,"l":210.25,"n":577,"o":210.34,"t":"2026-09-22T15:00:00Z","v":14541,"vw":210.55342},{"c":211.52,"h":211.67,"l":211,"n":770,"o":211.31,"t":"2026-09-22T15:15:00Z","v":20650,"vw":211.28283},{"c":210.67,"h":211.534,"l":210.51,"n":873,"o":211.534,"t":"2026-09-22T15:30:00Z","v":28729,"vw":211.16405},{"c":211.305,"h":211.31,"l":210.63,"n":968,"o":210.64,"t":"2026-09-22T15:45:00Z","v":22389,"vw":210.876042},{"c":211.73,"h":211.73,"l":211.245,"n":607,"o":211.38,"t":"2026-09-22T16:00:00Z","v":16027,"vw":211.463662},{"c":211.355,"h":211.625,"l":211.105,"n":692,"o":211.61,"t":"2026-09-22T16:15:00Z","v":17994,"vw":211.337112},{"c":211.55,"h":211.72,"l":211.435,"n":629,"o":211.435,"t":"2026-09-22T16:30:00Z","v":17321,"vw":211.586424},{"c":211.595,"h":212.0599,"l":211.545,"n":754,"o":211.65,"t":"2026-09-22T16:45:00Z","v":27628,"vw":211.915826},{"c":210.99,"h":211.68,"l":210.99,"n":606,"o":211.605,"t":"2026-09-22T17:00:00Z","v":17228,"vw":211.417077},{"c":211.18,"h":211.215,"l":210.79,"n":756,"o":210.9,"t":"2026-09-22T17:15:00Z","v":20990,"vw":210.989883},{"c":211.595,"h":211.595,"l":211.25,"n":653,"o":211.25,"t":"2026-09-22T17:30:00Z","v":15936,"vw":211.390645},{"c":212.3,"h":212.345,"l":211.6,"n":669,"o":211.6,"t":"2026-09-22T17:45:00Z","v":17375,"vw":212.089316},{"c":212.19,"h":212.53,"l":212.19,"n":716,"o":212.305,"t":"2026-09-22T18:00:00Z","v":17145,"vw":212.372363},{"c":212.06,"h":212.22,"l":211.99,"n":702,"o":212.22,"t":"2026-09-22T18:15:00Z","v":15097,"vw":212.098331},{"c":212.12,"h":212.17,"l":211.92,"n":718,"o":212.1,"t":"2026-09-22T18:30:00Z","v":16507,"vw":212.063006},{"c":212.41,"h":212.41,"l":212.11,"n":879,"o":212.11,"t":"2026-09-22T18:45:00Z","v":19771,"vw":212.254661},{"c":213.045,"h":213.045,"l":212.33,"n":1026,"o":212.41,"t":"2026-09-22T19:00:00Z","v":32952,"vw":212.721288},{"c":212.82,"h":213.14,"l":212.82,"n":1031,"o":213.11,"t":"2026-09-22T19:15:00Z","v":25356,"vw":212.996278},{"c":213.245,"h":213.37,"l":212.68,"n":1426,"o":212.85,"t":"2026-09-22T19:30:00Z","v":39269,"vw":213.133911},{"c":213.4,"h":213.795,"l":213.23,"n":3932,"o":213.31,"t":"2026-09-22T19:45:00Z","v":131031,"vw":213.557771},{"c":213.48,"h":213.48,"l":213.4,"n":83,"o":213.4,"t":"2026-09-22T20:00:00Z","v":334353,"vw":213.479575},{"c":215.09,"h":215.09,"l":215.03,"n":4,"o":215.03,"t":"2026-09-23T10:15:00Z","v":653,"vw":215.08},{"c":210,"h":210,"l":210,"n":1,"o":210,"t":"2026-09-23T11:45:00Z","v":114,"vw":210},{"c":214,"h":214,"l":214,"n":2,"o":214,"t":"2026-09-23T12:00:00Z","v":200,"vw":214},{"c":213.75,"h":213.75,"l":213.74,"n":5,"o":213.74,"t":"2026-09-23T12:30:00Z","v":2479,"vw":213.749532},{"c":211.89,"h":214.22,"l":211.635,"n":603,"o":214.2,"t":"2026-09-23T13:30:00Z","v":31225,"vw":213.317227},{"c":211.48,"h":211.75,"l":210.05,"n":753,"o":211.0847,"t":"2026-09-23T13:45:00Z","v":23394,"vw":210.80685},{"c":212.92,"h":213.9199,"l":211.69,"n":698,"o":211.69,"t":"2026-09-23T14:00:00Z","v":29976,"vw":212.596587},{"c":212.18,"h":213.3854,"l":211.99,"n":758,"o":212.76,"t":"2026-09-23T14:15:00Z","v":34215,"vw":212.626259},{"c":212.83,"h":213.78,"l":212.24,"n":742,"o":212.255,"t":"2026-09-23T14:30:00Z","v":21106,"vw":212.855093},{"c":214.22,"h":214.22,"l":212.33,"n":1033,"o":212.82,"t":"2026-09-23T14:45:00Z","v":32858,"vw":213.380689},{"c":214.78,"h":214.82,"l":214.015,"n":855,"o":214.22,"t":"2026-09-23T15:00:00Z","v":29578,"vw":214.431506},{"c":214.5,"h":215.21,"l":214.34,"n":1163,"o":214.83,"t":"2026-09-23T15:15:00Z","v":30198,"vw":214.795551},{"c":214.6,"h":214.71,"l":214.24,"n":653,"o":214.41,"t":"2026-09-23T15:30:00Z","v":19693,"vw":214.45271},{"c":214.95,"h":215.05,"l":214.52,"n":661,"o":214.915,"t":"2026-09-23T15:45:00Z","v":20428,"vw":214.882497},{"c":215.04,"h":215.16,"l":214.71,"n":572,"o":214.96,"t":"2026-09-23T16:00:00Z","v":16858,"vw":214.954886},{"c":214.815,"h":215.08,"l":214.69,"n":590,"o":215.08,"t":"2026-09-23T16:15:00Z","v":15600,"vw":214.822911},{"c":214.76,"h":214.92,"l":214.58,"n":567,"o":214.87,"t":"2026-09-23T16:30:00Z","v":14670,"vw":214.739845},{"c":214.79,"h":214.83,"l":214.2,"n":748,"o":214.65,"t":"2026-09-23T16:45:00Z","v":28232,"vw":214.630388},{"c":214.175,"h":214.81,"l":214.07,"n":745,"o":214.65,"t":"2026-09-23T17:00:00Z","v":29792,"vw":214.391237},{"c":214.6,"h":214.9,"l":214.1749,"n":712,"o":214.175,"t":"2026-09-23T17:15:00Z","v":23582,"vw":214.503436},{"c":214.72,"h":214.72,"l":214.16,"n":730,"o":214.59,"t":"2026-09-23T17:30:00Z","v":16953,"vw":214.423849},{"c":215.24,"h":215.24,"l":214.5,"n":548,"o":214.725,"t":"2026-09-23T17:45:00Z","v":15438,"vw":214.861428},{"c":215.03,"h":215.255,"l":214.8801,"n":692,"o":215.255,"t":"2026-09-23T18:00:00Z","v":16551,"vw":215.013675},{"c":214.99,"h":215.28,"l":214.87,"n":871,"o":214.94,"t":"2026-09-23T18:15:00Z","v":18924,"vw":215.101063},{"c":214.7,"h":215.14,"l":214.67,"n":820,"o":214.83,"t":"2026-09-23T18:30:00Z","v":18465,"vw":214.876889},{"c":214.71,"h":214.71,"l":214.41,"n":980,"o":214.675,"t":"2026-09-23T18:45:00Z","v":21843,"vw":214.572172},{"c":214.99,"h":215.09,"l":214.63,"n":923,"o":214.695,"t":"2026-09-23T19:00:00Z","v":22459,"vw":214.908597},{"c":214.45,"h":214.97,"l":214.39,"n":1343,"o":214.97,"t":"2026-09-23T19:15:00Z","v":37434,"vw":214.541601},{"c":214.67,"h":214.815,"l":214.36,"n":1557,"o":214.36,"t":"2026-09-23T19:30:00Z","v":42437,"vw":214.651276},{"c":214.35,"h":214.97,"l":214.17,"n":4554,"o":214.65,"t":"2026-09-23T19:45:00Z","v":174133,"vw":214.46593},{"c":214.39,"h":214.46,"l":214.39,"n":97,"o":214.46,"t":"2026-09-23T20:00:00Z","v":543870,"vw":214.390061},{"c":214.39,"h":214.39,"l":214.39,"n":3,"o":214.39,"t":"2026-09-23T20:15:00Z","v":48741,"vw":214.39},{"c":210.93,"h":212.69,"l":208.76,"n":623,"o":211.23,"t":"2026-09-24T13:30:00Z","v":45287,"vw":210.781257},{"c":211.85,"h":212.135,"l":210.48,"n":678,"o":210.69,"t":"2026-09-24T13:45:00Z","v":27892,"vw":211.286508},{"c":212.15,"h":212.775,"l":211.73,"n":1135,"o":212.11,"t":"2026-09-24T14:00:00Z","v":64563,"vw":212.210739},{"c":212.41,"h":212.41,"l":211.615,"n":774,"o":212.25,"t":"2026-09-24T14:15:00Z","v":36941,"vw":211.94348},{"c":211.945,"h":212.675,"l":211.86,"n":919,"o":212.41,"t":"2026-09-24T14:30:00Z","v":45332,"vw":212.258815},{"c":212.185,"h":212.25,"l":211.86,"n":439,"o":211.945,"t":"2026-09-24T14:45:00Z","v":15792,"vw":212.050463},{"c":212.11,"h":212.475,"l":212.005,"n":889,"o":212.33,"t":"2026-09-24T15:00:00Z","v":45951,"vw":212.221967},{"c":212.44,"h":212.615,"l":212.11,"n":534,"o":212.11,"t":"2026-09-24T15:15:00Z","v":14653,"vw":212.418494},{"c":212.56,"h":212.62,"l":212.09,"n":809,"o":212.53,"t":"2026-09-24T15:30:00Z","v":34257,"vw":212.412413},{"c":212.16,"h":212.64,"l":212.105,"n":539,"o":212.64,"t":"2026-09-24T15:45:00Z","v":14097,"vw":212.358328},{"c":212.56,"h":212.56,"l":211.81,"n":633,"o":212.16,"t":"2026-09-24T16:00:00Z","v":20803,"vw":212.020434},{"c":214.04,"h":214.39,"l":212.49,"n":944,"o":212.56,"t":"2026-09-24T16:15:00Z","v":37712,"vw":213.556969},{"c":215.245,"h":215.43,"l":214.18,"n":740,"o":214.18,"t":"2026-09-24T16:30:00Z","v":21477,"vw":214.985171},{"c":215.13,"h":215.78,"l":214.78,"n":759,"o":215.06,"t":"2026-09-24T16:45:00Z","v":29661,"vw":215.197332},{"c":214.895,"h":215.175,"l":214.57,"n":625,"o":214.99,"t":"2026-09-24T17:00:00Z","v":17255,"vw":214.865774},{"c":214.315,"h":214.97,"l":214.18,"n":654,"o":214.72,"t":"2026-09-24T17:15:00Z","v":16937,"vw":214.536745},{"c":214,"h":214.32,"l":213.76,"n":719,"o":214.22,"t":"2026-09-24T17:30:00Z","v":19452,"vw":214.120988},{"c":213.88,"h":214.2,"l":213.73,"n":653,"o":213.9,"t":"2026-09-24T17:45:00Z","v":15427,"vw":214.005372},{"c":214.06,"h":214.13,"l":213.36,"n":845,"o":213.955,"t":"2026-09-24T18:00:00Z","v":23258,"vw":213.783511},{"c":214.695,"h":215.32,"l":214.13,"n":623,"o":214.13,"t":"2026-09-24T18:15:00Z","v":17373,"vw":214.648772},{"c":214.3,"h":214.79,"l":214.12,"n":841,"o":214.69,"t":"2026-09-24T18:30:00Z","v":26763,"vw":214.435532},{"c":214.365,"h":214.765,"l":214.365,"n":741,"o":214.37,"t":"2026-09-24T18:45:00Z","v":20089,"vw":214.57235},{"c":213.85,"h":214.41,"l":213.83,"n":916,"o":214.365,"t":"2026-09-24T19:00:00Z","v":24085,"vw":214.06018},{"c":213.67,"h":213.98,"l":213.5349,"n":1098,"o":213.865,"t":"2026-09-24T19:15:00Z","v":30864,"vw":213.741755},{"c":213.87,"h":213.92,"l":213.63,"n":1412,"o":213.67,"t":"2026-09-24T19:30:00Z","v":43750,"vw":213.763953},{"c":213.665,"h":213.865,"l":212.9,"n":5001,"o":213.86,"t":"2026-09-24T19:45:00Z","v":190437,"vw":213.351298},{"c":213.67,"h":213.67,"l":213.67,"n":80,"o":213.67,"t":"2026-09-24T20:00:00Z","v":277334,"vw":213.67},{"c":213.9,"h":213.9,"l":210,"n":5,"o":210,"t":"2026-09-25T13:00:00Z","v":525,"vw":212.076316},{"c":216.03,"h":216.965,"l":214.14,"n":872,"o":215.22,"t":"2026-09-25T13:30:00Z","v":28895,"vw":215.662805},{"c":217.29,"h":217.415,"l":215.33,"n":666,"o":215.78,"t":"2026-09-25T13:45:00Z","v":21242,"vw":216.609063},{"c":216.49,"h":217.31,"l":216.035,"n":676,"o":217.31,"t":"2026-09-25T14:00:00Z","v":23118,"vw":216.625777},{"c":216.69,"h":216.94,"l":216.13,"n":714,"o":216.49,"t":"2026-09-25T14:15:00Z","v":23849,"vw":216.543537},{"c":216.67,"h":216.695,"l":216.07,"n":721,"o":216.27,"t":"2026-09-25T14:30:00Z","v":21737,"vw":216.340835},{"c":216.685,"h":217.01,"l":215.98,"n":714,"o":216.74,"t":"2026-09-25T14:45:00Z","v":22106,"vw":216.555815},{"c":216.23,"h":216.74,"l":215.935,"n":557,"o":216.55,"t":"2026-09-25T15:00:00Z","v":11854,"vw":216.432161},{"c":216.14,"h":216.72,"l":216.05,"n":722,"o":216.46,"t":"2026-09-25T15:15:00Z","v":16218,"vw":216.439144},{"c":215.38,"h":216.405,"l":215.38,"n":804,"o":216.125,"t":"2026-09-25T15:30:00Z","v":22187,"vw":215.854462},{"c":216.52,"h":216.52,"l":215.3625,"n":598,"o":215.3625,"t":"2026-09-25T15:45:00Z","v":19928,"vw":215.822843},{"c":217.83,"h":218.09,"l":216.59,"n":852,"o":216.6,"t":"2026-09-25T16:00:00Z","v":23718,"vw":217.399518},{"c":218.225,"h":218.225,"l":217.47,"n":563,"o":217.895,"t":"2026-09-25T16:15:00Z","v":19872,"vw":217.83663},{"c":217.62,"h":218.265,"l":217.56,"n":665,"o":218.265,"t":"2026-09-25T16:30:00Z","v":23654,"vw":217.926042},{"c":217.38,"h":218,"l":217.38,"n":600,"o":217.62,"t":"2026-09-25T16:45:00Z","v":16157,"vw":217.708206},{"c":217.89,"h":217.92,"l":217.085,"n":572,"o":217.28,"t":"2026-09-25T17:00:00Z","v":14866,"vw":217.555606},{"c":218.28,"h":218.46,"l":217.64,"n":739,"o":217.77,"t":"2026-09-25T17:15:00Z","v":31627,"vw":217.898304},{"c":218.47,"h":218.5,"l":217.89,"n":597,"o":218.36,"t":"2026-09-25T17:30:00Z","v":22373,"vw":218.184832},{"c":218.17,"h":218.47,"l":218.165,"n":334,"o":218.47,"t":"2026-09-25T17:45:00Z","v":15587,"vw":218.320682},{"c":218.27,"h":218.41,"l":217.84,"n":642,"o":218.165,"t":"2026-09-25T18:00:00Z","v":22035,"vw":218.069061},{"c":218.4,"h":218.48,"l":218.01,"n":831,"o":218.405,"t":"2026-09-25T18:15:00Z","v":48646,"vw":218.29867},{"c":218.63,"h":218.7,"l":218.31,"n":614,"o":218.31,"t":"2026-09-25T18:30:00Z","v":20327,"vw":218.465157},{"c":218.75,"h":219.34,"l":218.47,"n":1180,"o":218.63,"t":"2026-09-25T18:45:00Z","v":46244,"vw":218.801895},{"c":218.89,"h":219.18,"l":218.64,"n":1138,"o":218.85,"t":"2026-09-25T19:00:00Z","v":41969,"vw":218.99011},{"c":219.375,"h":219.45,"l":218.85,"n":1796,"o":218.875,"t":"2026-09-25T19:15:00Z","v":80588,"vw":219.125801},{"c":219.2775,"h":219.62,"l":219.0325,"n":1846,"o":219.38,"t":"2026-09-25T19:30:00Z","v":68123,"vw":219.304621},{"c":218.68,"h":219.63,"l":218.52,"n":5080,"o":219.285,"t":"2026-09-25T19:45:00Z","v":343110,"vw":219.022511},{"c":218.59,"h":218.59,"l":218.59,"n":73,"o":218.59,"t":"2026-09-25T20:00:00Z","v":262098,"vw":218.59},{"c":217.23,"h":217.23,"l":217.23,"n":9,"o":217.23,"t":"2026-09-28T08:00:00Z","v":136,"vw":217.23},{"c":217.7393,"h":218.77,"l":216.5175,"n":880,"o":217.56,"t":"2026-09-28T13:30:00Z","v":35741,"vw":217.197232},{"c":218.315,"h":218.53,"l":217.4,"n":1109,"o":217.775,"t":"2026-09-28T13:45:00Z","v":62059,"vw":218.030527},{"c":217.115,"h":218.735,"l":217.105,"n":1038,"o":218.315,"t":"2026-09-28T14:00:00Z","v":112319,"vw":217.797646},{"c":216.89,"h":217.32,"l":216.455,"n":1098,"o":217.115,"t":"2026-09-28T14:15:00Z","v":226674,"vw":217.04292},{"c":216.555,"h":217.07,"l":216.42,"n":1298,"o":216.89,"t":"2026-09-28T14:30:00Z","v":70098,"vw":216.801464},{"c":216.255,"h":216.615,"l":215.75,"n":1350,"o":216.495,"t":"2026-09-28T14:45:00Z","v":68109,"vw":216.361123},{"c":215.745,"h":216.435,"l":215.73,"n":1509,"o":216.17,"t":"2026-09-28T15:00:00Z","v":108459,"vw":216.11747},{"c":215.215,"h":215.87,"l":214.895,"n":1367,"o":215.74,"t":"2026-09-28T15:15:00Z","v":84849,"vw":215.384733},{"c":215.645,"h":215.76,"l":215.1,"n":1159,"o":215.215,"t":"2026-09-28T15:30:00Z","v":81099,"vw":215.442267},{"c":215.12,"h":215.645,"l":214.96,"n":1007,"o":215.645,"t":"2026-09-28T15:45:00Z","v":43857,"vw":215.341761},{"c":215.7,"h":215.72,"l":214.89,"n":811,"o":214.93,"t":"2026-09-28T16:00:00Z","v":27900,"vw":215.295077},{"c":217.95,"h":218.505,"l":215.67,"n":1122,"o":215.67,"t":"2026-09-28T16:15:00Z","v":53597,"vw":217.654162},{"c":216.23,"h":218.06,"l":216.23,"n":864,"o":217.965,"t":"2026-09-28T16:30:00Z","v":47848,"vw":217.651545},{"c":216.115,"h":216.58,"l":215.95,"n":1010,"o":216.24,"t":"2026-09-28T16:45:00Z","v":52740,"vw":216.1761},{"c":217.49,"h":218.1975,"l":215.94,"n":1014,"o":216.06,"t":"2026-09-28T17:00:00Z","v":36932,"vw":216.533959},{"c":216.51,"h":217.665,"l":216.37,"n":1088,"o":217.665,"t":"2026-09-28T17:15:00Z","v":55393,"vw":216.99861},{"c":216.12,"h":216.51,"l":215.38,"n":1215,"o":216.47,"t":"2026-09-28T17:30:00Z","v":43576,"vw":216.061074},{"c":217.46,"h":217.54,"l":216.06,"n":1127,"o":216.06,"t":"2026-09-28T17:45:00Z","v":44174,"vw":217.113615},{"c":217.51,"h":217.55,"l":217.08,"n":833,"o":217.43,"t":"2026-09-28T18:00:00Z","v":24705,"vw":217.347579},{"c":217.2,"h":217.58,"l":217.065,"n":733,"o":217.55,"t":"2026-09-28T18:15:00Z","v":25466,"vw":217.380487},{"c":217.655,"h":217.72,"l":217.16,"n":1126,"o":217.19,"t":"2026-09-28T18:30:00Z","v":47411,"vw":217.508326},{"c":217.8,"h":218.27,"l":217.53,"n":1236,"o":217.66,"t":"2026-09-28T18:45:00Z","v":66706,"vw":218.061074},{"c":216.76,"h":217.88,"l":216.64,"n":1131,"o":217.88,"t":"2026-09-28T19:00:00Z","v":39417,"vw":217.13281},{"c":216.72,"h":216.93,"l":216.23,"n":1731,"o":216.69,"t":"2026-09-28T19:15:00Z","v":56704,"vw":216.524239},{"c":216.33,"h":216.7,"l":216.1,"n":1666,"o":216.69,"t":"2026-09-28T19:30:00Z","v":58518,"vw":216.408828},{"c":214.7,"h":216.23,"l":214.65,"n":6044,"o":216.23,"t":"2026-09-28T19:45:00Z","v":265296,"vw":214.989201},{"c":214.71,"h":214.71,"l":214.71,"n":66,"o":214.71,"t":"2026-09-28T20:00:00Z","v":470672,"vw":214.71},{"c":214.6,"h":215.755,"l":212.89,"n":899,"o":215.24,"t":"2026-09-29T13:30:00Z","v":63749,"vw":214.405909},{"c":214.735,"h":215.14,"l":214.24,"n":1054,"o":214.64,"t":"2026-09-29T13:45:00Z","v":51157,"vw":214.644811},{"c":214.12,"h":215.08,"l":213.865,"n":870,"o":214.76,"t":"2026-09-29T14:00:00Z","v":36087,"vw":214.524605},{"c":213.825,"h":214.31,"l":213.59,"n":1109,"o":213.77,"t":"2026-09-29T14:15:00Z","v":42239,"vw":213.938328},{"c":213.92,"h":214.5,"l":213.655,"n":1241,"o":213.85,"t":"2026-09-29T14:30:00Z","v":39291,"vw":214.053244},{"c":213.81,"h":214.2,"l":213.55,"n":1005,"o":213.97,"t":"2026-09-29T14:45:00Z","v":40822,"vw":213.898532},{"c":213.46,"h":214.09,"l":213.44,"n":1141,"o":213.82,"t":"2026-09-29T15:00:00Z","v":49945,"vw":213.710679},{"c":212.515,"h":213.57,"l":212.44,"n":933,"o":213.46,"t":"2026-09-29T15:15:00Z","v":36120,"vw":213.062169},{"c":212.525,"h":213.14,"l":212.4,"n":1042,"o":212.495,"t":"2026-09-29T15:30:00Z","v":42951,"vw":212.765596},{"c":212.46,"h":212.81,"l":211.7,"n":1257,"o":212.5,"t":"2026-09-29T15:45:00Z","v":50700,"vw":212.256514},{"c":212.55,"h":212.57,"l":212.2,"n":831,"o":212.39,"t":"2026-09-29T16:00:00Z","v":36743,"vw":212.365605},{"c":212.65,"h":212.71,"l":212.02,"n":999,"o":212.43,"t":"2026-09-29T16:15:00Z","v":37362,"vw":212.412869},{"c":212.9,"h":212.9,"l":212.195,"n":1159,"o":212.56,"t":"2026-09-29T16:30:00Z","v":54011,"vw":212.559936},{"c":212.88,"h":212.93,"l":212.6,"n":1102,"o":212.9,"t":"2026-09-29T16:45:00Z","v":72954,"vw":212.725739},{"c":213.135,"h":213.14,"l":212.56,"n":909,"o":212.855,"t":"2026-09-29T17:00:00Z","v":49258,"vw":212.768395},{"c":212.94,"h":213.19,"l":212.71,"n":754,"o":213.14,"t":"2026-09-29T17:15:00Z","v":25025,"vw":212.920425},{"c":212.525,"h":212.97,"l":212.39,"n":953,"o":212.925,"t":"2026-09-29T17:30:00Z","v":31822,"vw":212.634129},{"c":212.43,"h":212.66,"l":212.04,"n":1207,"o":212.525,"t":"2026-09-29T17:45:00Z","v":51187,"vw":212.364958},{"c":212.15,"h":212.85,"l":212.01,"n":1343,"o":212.45,"t":"2026-09-29T18:00:00Z","v":71117,"vw":212.440029},{"c":213.15,"h":213.15,"l":212.16,"n":1188,"o":212.16,"t":"2026-09-29T18:15:00Z","v":52476,"vw":212.685119},{"c":213.06,"h":213.705,"l":212.535,"n":1055,"o":213.02,"t":"2026-09-29T18:30:00Z","v":40831,"vw":213.036807},{"c":212.99,"h":213.39,"l":212.585,"n":1046,"o":213.14,"t":"2026-09-29T18:45:00Z","v":38565,"vw":212.936362},{"c":212.74,"h":213.17,"l":212.74,"n":1122,"o":212.995,"t":"2026-09-29T19:00:00Z","v":67496,"vw":212.950955},{"c":212.61,"h":212.985,"l":212.2601,"n":1277,"o":212.79,"t":"2026-09-29T19:15:00Z","v":44565,"vw":212.6795},{"c":212.62,"h":212.74,"l":212.35,"n":2073,"o":212.605,"t":"2026-09-29T19:30:00Z","v":83848,"vw":212.524055},{"c":212.61,"h":212.88,"l":212.215,"n":5702,"o":212.51,"t":"2026-09-29T19:45:00Z","v":254544,"vw":212.458404},{"c":212.59,"h":212.59,"l":212.59,"n":93,"o":212.59,"t":"2026-09-29T20:00:00Z","v":280157,"vw":212.59},{"c":212.89,"h":212.89,"l":212.89,"n":6,"o":212.89,"t":"2026-09-30T11:00:00Z","v":479,"vw":212.89},{"c":214.112,"h":214.17,"l":212,"n":363,"o":212.75,"t":"2026-09-30T13:30:00Z","v":17444,"vw":213.085379},{"c":212.285,"h":214.16,"l":211.945,"n":715,"o":214.12,"t":"2026-09-30T13:45:00Z","v":23207,"vw":212.904946},{"c":211.515,"h":212.44,"l":211.01,"n":679,"o":211.8,"t":"2026-09-30T14:00:00Z","v":24150,"vw":211.869134},{"c":211.68,"h":211.7994,"l":210.67,"n":1386,"o":211.455,"t":"2026-09-30T14:15:00Z","v":74497,"vw":211.180826},{"c":212.49,"h":212.87,"l":210.89,"n":997,"o":211.58,"t":"2026-09-30T14:30:00Z","v":40090,"vw":211.47977},{"c":212.65,"h":213.16,"l":212.36,"n":877,"o":212.555,"t":"2026-09-30T14:45:00Z","v":26104,"vw":212.713052},{"c":212.6,"h":212.6,"l":212.04,"n":862,"o":212.28,"t":"2026-09-30T15:00:00Z","v":33979,"vw":212.375753},{"c":212.415,"h":212.89,"l":211.88,"n":784,"o":212.79,"t":"2026-09-30T15:15:00Z","v":29133,"vw":212.28395},{"c":211.94,"h":212.62,"l":211.94,"n":638,"o":212.48,"t":"2026-09-30T15:30:00Z","v":15356,"vw":212.26549},{"c":212.07,"h":212.25,"l":211.91,"n":438,"o":212.01,"t":"2026-09-30T15:45:00Z","v":10842,"vw":212.053692},{"c":212.405,"h":212.6,"l":211.95,"n":671,"o":212.01,"t":"2026-09-30T16:00:00Z","v":14208,"vw":212.379311},{"c":212.11,"h":212.505,"l":212.02,"n":603,"o":212.5,"t":"2026-09-30T16:15:00Z","v":10644,"vw":212.334993},{"c":211.74,"h":212.155,"l":211.74,"n":597,"o":212.11,"t":"2026-09-30T16:30:00Z","v":16290,"vw":211.964253},{"c":211.28,"h":211.855,"l":211.17,"n":756,"o":211.855,"t":"2026-09-30T16:45:00Z","v":21144,"vw":211.400263},{"c":211.52,"h":211.63,"l":211.26,"n":682,"o":211.29,"t":"2026-09-30T17:00:00Z","v":20199,"vw":211.479338},{"c":212.45,"h":212.45,"l":211.23,"n":917,"o":211.51,"t":"2026-09-30T17:15:00Z","v":32215,"vw":211.753109},{"c":212.795,"h":213.07,"l":212.31,"n":864,"o":212.33,"t":"2026-09-30T17:30:00Z","v":27563,"vw":212.606397},{"c":212.905,"h":213.34,"l":212.695,"n":1177,"o":212.81,"t":"2026-09-30T17:45:00Z","v":51152,"vw":212.999941},{"c":212.15,"h":212.905,"l":211.56,"n":1157,"o":212.8925,"t":"2026-09-30T18:00:00Z","v":59878,"vw":212.228332},{"c":212.04,"h":212.415,"l":211.85,"n":783,"o":212.15,"t":"2026-09-30T18:15:00Z","v":23746,"vw":212.16398},{"c":212.815,"h":212.875,"l":211.99,"n":795,"o":212.045,"t":"2026-09-30T18:30:00Z","v":18849,"vw":212.510954},{"c":212.97,"h":213.11,"l":212.41,"n":1046,"o":212.85,"t":"2026-09-30T18:45:00Z","v":35502,"vw":212.769997},{"c":212.72,"h":213.03,"l":212.64,"n":996,"o":213,"t":"2026-09-30T19:00:00Z","v":31477,"vw":212.842739},{"c":212.071,"h":212.71,"l":212.071,"n":1263,"o":212.71,"t":"2026-09-30T19:15:00Z","v":46081,"vw":212.433889},{"c":211.88,"h":212.19,"l":211.46,"n":1748,"o":212.13,"t":"2026-09-30T19:30:00Z","v":65397,"vw":211.818064},{"c":211.07,"h":211.915,"l":211.05,"n":6791,"o":211.8,"t":"2026-09-30T19:45:00Z","v":267205,"vw":211.474937},{"c":211.08,"h":211.08,"l":211.08,"n":102,"o":211.08,"t":"2026-09-30T20:00:00Z","v":586262,"vw":211.08},{"c":213.17,"h":213.17,"l":213.17,"n":1,"o":213.17,"t":"2026-10-01T08:00:00Z","v":121,"vw":213.17},{"c":211.08,"h":211.08,"l":211.08,"n":1,"o":211.08,"t":"2026-10-01T11:15:00Z","v":18500,"vw":211.08},{"c":212.95,"h":213.5,"l":208.61,"n":879,"o":208.61,"t":"2026-10-01T13:30:00Z","v":59285,"vw":209.948551},{"c":212.85,"h":214.415,"l":212.7,"n":1147,"o":212.95,"t":"2026-10-01T13:45:00Z","v":45904,"vw":213.448987},{"c":212.76,"h":212.76,"l":211.64,"n":740,"o":212.62,"t":"2026-10-01T14:00:00Z","v":22821,"vw":212.275618},{"c":213.565,"h":213.95,"l":212.99,"n":980,"o":213.2,"t":"2026-10-01T14:15:00Z","v":27119,"vw":213.523728},{"c":214.85,"h":215.05,"l":213.81,"n":930,"o":213.81,"t":"2026-10-01T14:30:00Z","v":42712,"vw":214.471483},{"c":215.4,"h":215.86,"l":214.63,"n":1162,"o":214.63,"t":"2026-10-01T14:45:00Z","v":36271,"vw":215.186877},{"c":214.555,"h":215.15,"l":214,"n":915,"o":215.15,"t":"2026-10-01T15:00:00Z","v":32737,"vw":214.372682},{"c":215.24,"h":215.515,"l":214.53,"n":569,"o":214.72,"t":"2026-10-01T15:15:00Z","v":16329,"vw":215.130219},{"c":215.145,"h":215.96,"l":215.06,"n":975,"o":215.09,"t":"2026-10-01T15:30:00Z","v":53531,"vw":215.323677},{"c":215.82,"h":215.915,"l":214.95,"n":796,"o":215.43,"t":"2026-10-01T15:45:00Z","v":21348,"vw":215.321962},{"c":216.23,"h":216.395,"l":215.76,"n":866,"o":216.09,"t":"2026-10-01T16:00:00Z","v":36546,"vw":216.140712},{"c":216.4,"h":216.6,"l":216.14,"n":722,"o":216.44,"t":"2026-10-01T16:15:00Z","v":23431,"vw":216.362041},{"c":217.06,"h":217.32,"l":216.14,"n":798,"o":216.14,"t":"2026-10-01T16:30:00Z","v":24882,"vw":216.615741},{"c":216.85,"h":217.165,"l":216.625,"n":547,"o":217.165,"t":"2026-10-01T16:45:00Z","v":13269,"vw":216.887297},{"c":217.23,"h":217.375,"l":216.65,"n":667,"o":216.85,"t":"2026-10-01T17:00:00Z","v":17150,"vw":217.066106},{"c":218.33,"h":218.565,"l":217.08,"n":911,"o":217.2,"t":"2026-10-01T17:15:00Z","v":27540,"vw":218.108598},{"c":219.14,"h":219.27,"l":218.39,"n":1422,"o":218.4,"t":"2026-10-01T17:30:00Z","v":57053,"vw":219.001072},{"c":218.275,"h":219.5,"l":218.22,"n":1240,"o":219.185,"t":"2026-10-01T17:45:00Z","v":45153,"vw":218.723519},{"c":217.92,"h":218.18,"l":217.41,"n":1100,"o":218.18,"t":"2026-10-01T18:00:00Z","v":35771,"vw":217.813159},{"c":218.442,"h":218.645,"l":217.59,"n":1328,"o":218.01,"t":"2026-10-01T18:15:00Z","v":63038,"vw":218.292041},{"c":218.235,"h":219.11,"l":218.13,"n":1023,"o":218.535,"t":"2026-10-01T18:30:00Z","v":31601,"vw":218.440578},{"c":218.095,"h":218.365,"l":217.81,"n":1177,"o":218.235,"t":"2026-10-01T18:45:00Z","v":38744,"vw":218.083188},{"c":217.7375,"h":218.1,"l":217.29,"n":1296,"o":218.1,"t":"2026-10-01T19:00:00Z","v":45831,"vw":217.670442},{"c":218.17,"h":218.65,"l":217.79,"n":1639,"o":217.86,"t":"2026-10-01T19:15:00Z","v":54798,"vw":218.155328},{"c":218.47,"h":218.698,"l":218.325,"n":2070,"o":218.36,"t":"2026-10-01T19:30:00Z","v":64488,"vw":218.531183},{"c":217.79,"h":218.525,"l":217.42,"n":5303,"o":218.46,"t":"2026-10-01T19:45:00Z","v":206081,"vw":217.929813},{"c":217.76,"h":217.76,"l":217.76,"n":73,"o":217.76,"t":"2026-10-01T20:00:00Z","v":333220,"vw":217.76},{"c":221.51,"h":221.51,"l":221.51,"n":7,"o":221.51,"t":"2026-10-02T13:00:00Z","v":213,"vw":221.51},{"c":219.005,"h":220.78,"l":217.4702,"n":1180,"o":220.71,"t":"2026-10-02T13:30:00Z","v":68584,"vw":219.659184},{"c":218.38,"h":220.055,"l":218.38,"n":1123,"o":219.085,"t":"2026-10-02T13:45:00Z","v":29569,"vw":219.14599},{"c":219.185,"h":219.5,"l":218.175,"n":1020,"o":218.22,"t":"2026-10-02T14:00:00Z","v":26892,"vw":218.692318},{"c":219.71,"h":220.35,"l":218.86,"n":1028,"o":219.05,"t":"2026-10-02T14:15:00Z","v":26314,"vw":219.665582},{"c":220.97,"h":220.97,"l":219.53,"n":975,"o":219.76,"t":"2026-10-02T14:30:00Z","v":20940,"vw":220.232289},{"c":222.165,"h":222.5405,"l":220.59,"n":1209,"o":221.06,"t":"2026-10-02T14:45:00Z","v":35259,"vw":221.87197},{"c":221.42,"h":222.45,"l":221.04,"n":1219,"o":222.43,"t":"2026-10-02T15:00:00Z","v":35287,"vw":221.696262},{"c":221.945,"h":221.97,"l":220.8178,"n":1232,"o":221.62,"t":"2026-10-02T15:15:00Z","v":30762,"vw":221.224531},{"c":221.98,"h":222.45,"l":221.7,"n":1168,"o":222.025,"t":"2026-10-02T15:30:00Z","v":30596,"vw":222.029211},{"c":222.31,"h":222.5,"l":221.845,"n":681,"o":221.89,"t":"2026-10-02T15:45:00Z","v":21660,"vw":222.107624},{"c":222.04,"h":222.535,"l":222.04,"n":796,"o":222.46,"t":"2026-10-02T16:00:00Z","v":17687,"vw":222.233208},{"c":220.85,"h":222.03,"l":220.75,"n":819,"o":222.03,"t":"2026-10-02T16:15:00Z","v":25147,"vw":221.322047},{"c":221.115,"h":221.19,"l":220.7,"n":852,"o":220.82,"t":"2026-10-02T16:30:00Z","v":28191,"vw":220.863393},{"c":221.01,"h":221.24,"l":220.82,"n":896,"o":220.93,"t":"2026-10-02T16:45:00Z","v":26140,"vw":220.98966},{"c":220.91,"h":221.3599,"l":220.74,"n":586,"o":221.08,"t":"2026-10-02T17:00:00Z","v":14792,"vw":221.007372},{"c":220.485,"h":221.2746,"l":220.27,"n":938,"o":220.93,"t":"2026-10-02T17:15:00Z","v":39011,"vw":220.576304},{"c":220.79,"h":220.95,"l":220.485,"n":585,"o":220.485,"t":"2026-10-02T17:30:00Z","v":12820,"vw":220.799522},{"c":220.55,"h":220.79,"l":220.4,"n":641,"o":220.79,"t":"2026-10-02T17:45:00Z","v":20335,"vw":220.582195},{"c":220.75,"h":220.86,"l":220.39,"n":974,"o":220.645,"t":"2026-10-02T18:00:00Z","v":37882,"vw":220.585145},{"c":220.685,"h":220.825,"l":220.29,"n":758,"o":220.825,"t":"2026-10-02T18:15:00Z","v":25898,"vw":220.580667},{"c":221.01,"h":221.07,"l":220.695,"n":641,"o":220.745,"t":"2026-10-02T18:30:00Z","v":14057,"vw":220.897296},{"c":220.88,"h":221.02,"l":220.79,"n":719,"o":220.96,"t":"2026-10-02T18:45:00Z","v":22965,"vw":220.892315},{"c":221.42,"h":221.44,"l":220.84,"n":1163,"o":220.92,"t":"2026-10-02T19:00:00Z","v":42221,"vw":221.064581},{"c":221.1675,"h":221.62,"l":221.165,"n":1161,"o":221.425,"t":"2026-10-02T19:15:00Z","v":42376,"vw":221.343553},{"c":221.15,"h":221.3,"l":220.96,"n":1304,"o":221.23,"t":"2026-10-02T19:30:00Z","v":40798,"vw":221.088923},{"c":220.43,"h":221.15,"l":219.91,"n":4826,"o":221.15,"t":"2026-10-02T19:45:00Z","v":179166,"vw":220.4053},{"c":220.36,"h":220.36,"l":220.36,"n":67,"o":220.36,"t":"2026-10-02T20:00:00Z","v":344558,"vw":220.36},{"c":219.15,"h":221.16,"l":218.62,"n":629,"o":219.4,"t":"2026-10-05T13:30:00Z","v":40522,"vw":220.138172},{"c":219.585,"h":219.59,"l":218.21,"n":612,"o":219.145,"t":"2026-10-05T13:45:00Z","v":24953,"vw":218.930849},{"c":219.395,"h":219.9675,"l":218.85,"n":622,"o":219.43,"t":"2026-10-05T14:00:00Z","v":21682,"vw":219.408947},{"c":220.3,"h":221,"l":219.415,"n":651,"o":219.415,"t":"2026-10-05T14:15:00Z","v":23611,"vw":220.330184},{"c":219.84,"h":220.59,"l":219.36,"n":708,"o":220.59,"t":"2026-10-05T14:30:00Z","v":28469,"vw":219.779177},{"c":220.08,"h":220.36,"l":219.9,"n":534,"o":220.13,"t":"2026-10-05T14:45:00Z","v":13740,"vw":220.164891},{"c":219.82,"h":220.32,"l":219.79,"n":783,"o":220.075,"t":"2026-10-05T15:00:00Z","v":37783,"vw":220.04785},{"c":219.995,"h":220.29,"l":219.65,"n":745,"o":219.875,"t":"2026-10-05T15:15:00Z","v":24501,"vw":220.03318},{"c":220.07,"h":220.23,"l":219.615,"n":719,"o":219.995,"t":"2026-10-05T15:30:00Z","v":26080,"vw":219.914779},{"c":220.34,"h":220.34,"l":219.83,"n":629,"o":220.07,"t":"2026-10-05T15:45:00Z","v":16622,"vw":220.044296},{"c":220.43,"h":220.48,"l":220.15,"n":528,"o":220.355,"t":"2026-10-05T16:00:00Z","v":20953,"vw":220.314708},{"c":220.16,"h":220.395,"l":220.02,"n":435,"o":220.35,"t":"2026-10-05T16:15:00Z","v":13040,"vw":220.163024},{"c":220.42,"h":220.45,"l":220.22,"n":417,"o":220.22,"t":"2026-10-05T16:30:00Z","v":11646,"vw":220.338819},{"c":219.99,"h":220.39,"l":219.87,"n":622,"o":220.35,"t":"2026-10-05T16:45:00Z","v":16390,"vw":220.077238},{"c":219.8925,"h":220.2855,"l":219.875,"n":372,"o":220.195,"t":"2026-10-05T17:00:00Z","v":10469,"vw":220.037817},{"c":219.605,"h":220.1,"l":219.5,"n":517,"o":219.98,"t":"2026-10-05T17:15:00Z","v":15863,"vw":219.778148},{"c":219.74,"h":219.85,"l":219.52,"n":628,"o":219.605,"t":"2026-10-05T17:30:00Z","v":21035,"vw":219.665657},{"c":220.19,"h":220.28,"l":219.7132,"n":668,"o":219.77,"t":"2026-10-05T17:45:00Z","v":19003,"vw":219.954538},{"c":220.115,"h":220.325,"l":219.9,"n":637,"o":220.27,"t":"2026-10-05T18:00:00Z","v":22322,"vw":220.086744},{"c":220.02,"h":220.25,"l":219.935,"n":565,"o":220.2,"t":"2026-10-05T18:15:00Z","v":15811,"vw":220.070949},{"c":220.256,"h":220.26,"l":220,"n":656,"o":220.09,"t":"2026-10-05T18:30:00Z","v":25370,"vw":220.099046},{"c":219.985,"h":220.21,"l":219.74,"n":798,"o":220.21,"t":"2026-10-05T18:45:00Z","v":28283,"vw":219.945347},{"c":220.305,"h":220.305,"l":219.73,"n":634,"o":220.105,"t":"2026-10-05T19:00:00Z","v":20532,"vw":219.986378},{"c":220.25,"h":220.48,"l":220.195,"n":893,"o":220.3175,"t":"2026-10-05T19:15:00Z","v":31627,"vw":220.331207},{"c":219.47,"h":220.26,"l":219.29,"n":1348,"o":220.26,"t":"2026-10-05T19:30:00Z","v":43369,"vw":219.688542},{"c":218.99,"h":219.515,"l":218.82,"n":4418,"o":219.4,"t":"2026-10-05T19:45:00Z","v":196440,"vw":219.159588},{"c":218.93,"h":219.05,"l":218.93,"n":95,"o":219.05,"t":"2026-10-05T20:00:00Z","v":358845,"vw":218.930096},{"c":220,"h":220,"l":220,"n":5,"o":220,"t":"2026-10-05T20:45:00Z","v":4567,"vw":220},{"c":221.3,"h":222.93,"l":220.7901,"n":1151,"o":221.98,"t":"2026-10-06T13:30:00Z","v":97110,"vw":221.966355},{"c":222.655,"h":222.655,"l":220.89,"n":939,"o":220.89,"t":"2026-10-06T13:45:00Z","v":41208,"vw":222.057352},{"c":222.79,"h":223.52,"l":222.06,"n":1158,"o":222.67,"t":"2026-10-06T14:00:00Z","v":63939,"vw":223.066422},{"c":221.95,"h":222.79,"l":221.28,"n":842,"o":222.79,"t":"2026-10-06T14:15:00Z","v":47440,"vw":222.028694},{"c":222.035,"h":222.4,"l":221.675,"n":961,"o":222.2,"t":"2026-10-06T14:30:00Z","v":54104,"vw":222.088889},{"c":221.395,"h":222.07,"l":221.24,"n":864,"o":222.04,"t":"2026-10-06T14:45:00Z","v":28410,"vw":221.617055},{"c":222.13,"h":222.36,"l":221.375,"n":881,"o":221.395,"t":"2026-10-06T15:00:00Z","v":31763,"vw":221.727445},{"c":222.42,"h":222.685,"l":222.25,"n":963,"o":222.26,"t":"2026-10-06T15:15:00Z","v":44604,"vw":222.427571},{"c":221.965,"h":222.2,"l":221.89,"n":613,"o":222.2,"t":"2026-10-06T15:30:00Z","v":17732,"vw":222.029629},{"c":221.69,"h":222,"l":221.69,"n":609,"o":221.86,"t":"2026-10-06T15:45:00Z","v":14766,"vw":221.898504},{"c":221.74,"h":221.99,"l":221.59,"n":622,"o":221.78,"t":"2026-10-06T16:00:00Z","v":15610,"vw":221.795637},{"c":222.085,"h":222.085,"l":221.48,"n":458,"o":221.725,"t":"2026-10-06T16:15:00Z","v":11486,"vw":221.791873},{"c":222.295,"h":222.47,"l":221.98,"n":640,"o":222.11,"t":"2026-10-06T16:30:00Z","v":18556,"vw":222.291006},{"c":221.975,"h":222.35,"l":221.94,"n":331,"o":222.31,"t":"2026-10-06T16:45:00Z","v":7019,"vw":222.092601},{"c":222.32,"h":222.53,"l":221.84,"n":634,"o":221.84,"t":"2026-10-06T17:00:00Z","v":15913,"vw":222.262641},{"c":222.045,"h":222.295,"l":221.87,"n":464,"o":222.23,"t":"2026-10-06T17:15:00Z","v":9348,"vw":222.087476},{"c":221.63,"h":222.25,"l":221.62,"n":634,"o":222.1372,"t":"2026-10-06T17:30:00Z","v":20393,"vw":221.986888},{"c":221.225,"h":221.61,"l":221.075,"n":598,"o":221.59,"t":"2026-10-06T17:45:00Z","v":16208,"vw":221.345304},{"c":220.76,"h":221.35,"l":220.74,"n":696,"o":221.23,"t":"2026-10-06T18:00:00Z","v":15821,"vw":221.05849},{"c":220.4,"h":220.81,"l":220.33,"n":853,"o":220.76,"t":"2026-10-06T18:15:00Z","v":22389,"vw":220.530631},{"c":220.275,"h":220.535,"l":220.06,"n":795,"o":220.45,"t":"2026-10-06T18:30:00Z","v":19262,"vw":220.287999},{"c":220.16,"h":220.44,"l":219.98,"n":880,"o":220.37,"t":"2026-10-06T18:45:00Z","v":25547,"vw":220.24072},{"c":220.29,"h":220.66,"l":220.02,"n":904,"o":220.3,"t":"2026-10-06T19:00:00Z","v":24436,"vw":220.289641},{"c":220.335,"h":220.625,"l":220.11,"n":1243,"o":220.31,"t":"2026-10-06T19:15:00Z","v":53134,"vw":220.416581},{"c":219.27,"h":220.29,"l":219.12,"n":2138,"o":220.29,"t":"2026-10-06T19:30:00Z","v":78678,"vw":219.398715},{"c":219.67,"h":220.03,"l":219.27,"n":5085,"o":219.325,"t":"2026-10-06T19:45:00Z","v":184340,"vw":219.484737},{"c":219.51,"h":219.66,"l":219.51,"n":76,"o":219.66,"t":"2026-10-06T20:00:00Z","v":393726,"vw":219.510039},{"c":219.7,"h":219.7,"l":219.7,"n":1,"o":219.7,"t":"2026-10-06T20:30:00Z","v":100,"vw":219.7},{"c":219.89,"h":219.89,"l":219.78,"n":11,"o":219.78,"t":"2026-10-06T22:45:00Z","v":293,"vw":219.835},{"c":219.49,"h":219.49,"l":219.49,"n":3,"o":219.49,"t":"2026-10-07T08:00:00Z","v":200,"vw":219.49},{"c":218.46,"h":219.38,"l":216.08,"n":670,"o":218.89,"t":"2026-10-07T13:30:00Z","v":38431,"vw":218.288606},{"c":215.41,"h":218.21,"l":215.41,"n":988,"o":217.74,"t":"2026-10-07T13:45:00Z","v":33535,"vw":216.562798},{"c":215.08,"h":215.41,"l":214.42,"n":824,"o":215.41,"t":"2026-10-07T14:00:00Z","v":24949,"vw":214.962376},{"c":214.91,"h":215.27,"l":214.435,"n":731,"o":215.27,"t":"2026-10-07T14:15:00Z","v":20152,"vw":214.764386},{"c":214.52,"h":214.97,"l":214.41,"n":840,"o":214.93,"t":"2026-10-07T14:30:00Z","v":25923,"vw":214.694542},{"c":213.945,"h":214.44,"l":213.415,"n":848,"o":214.44,"t":"2026-10-07T14:45:00Z","v":37033,"vw":213.921827},{"c":214.86,"h":215.04,"l":214.08,"n":980,"o":214.12,"t":"2026-10-07T15:00:00Z","v":34809,"vw":214.556273},{"c":215.47,"h":215.76,"l":214.79,"n":883,"o":214.905,"t":"2026-10-07T15:15:00Z","v":41816,"vw":215.115607},{"c":215.92,"h":215.92,"l":214.82,"n":1002,"o":215.5,"t":"2026-10-07T15:30:00Z","v":54011,"vw":215.43202},{"c":216,"h":216.27,"l":215.4,"n":847,"o":215.66,"t":"2026-10-07T15:45:00Z","v":27492,"vw":215.799107},{"c":216.205,"h":216.49,"l":216,"n":649,"o":216,"t":"2026-10-07T16:00:00Z","v":20918,"vw":216.259833},{"c":216.57,"h":216.57,"l":216.205,"n":659,"o":216.205,"t":"2026-10-07T16:15:00Z","v":20932,"vw":216.364603},{"c":216.13,"h":216.58,"l":216.045,"n":609,"o":216.58,"t":"2026-10-07T16:30:00Z","v":17131,"vw":216.313518},{"c":216.605,"h":216.8199,"l":216.24,"n":603,"o":216.24,"t":"2026-10-07T16:45:00Z","v":20015,"vw":216.6073},{"c":216.955,"h":217.38,"l":216.66,"n":834,"o":216.76,"t":"2026-10-07T17:00:00Z","v":25593,"vw":216.928526},{"c":217.42,"h":217.8109,"l":216.67,"n":1090,"o":217.05,"t":"2026-10-07T17:15:00Z","v":52030,"vw":217.209628},{"c":217.7,"h":217.74,"l":217.21,"n":1172,"o":217.4075,"t":"2026-10-07T17:30:00Z","v":51558,"vw":217.517196},{"c":217.22,"h":217.84,"l":217.22,"n":942,"o":217.67,"t":"2026-10-07T17:45:00Z","v":30695,"vw":217.52413},{"c":216.685,"h":217.43,"l":216.3825,"n":912,"o":217.22,"t":"2026-10-07T18:00:00Z","v":25238,"vw":216.768042},{"c":217.13,"h":217.14,"l":216.65,"n":797,"o":216.65,"t":"2026-10-07T18:15:00Z","v":25965,"vw":216.933236},{"c":216.91,"h":217.13,"l":216.54,"n":1047,"o":217.13,"t":"2026-10-07T18:30:00Z","v":31607,"vw":216.877693},{"c":217.47,"h":217.51,"l":216.8,"n":1268,"o":217,"t":"2026-10-07T18:45:00Z","v":73255,"vw":217.184471},{"c":217.23,"h":217.63,"l":216.9625,"n":1116,"o":217.4,"t":"2026-10-07T19:00:00Z","v":30983,"vw":217.334279},{"c":217.025,"h":217.355,"l":216.93,"n":1523,"o":217.19,"t":"2026-10-07T19:15:00Z","v":48287,"vw":217.153803},{"c":215.98,"h":216.935,"l":215.955,"n":1485,"o":216.935,"t":"2026-10-07T19:30:00Z","v":36135,"vw":216.44319},{"c":215.85,"h":216.22,"l":215.49,"n":5243,"o":216.1,"t":"2026-10-07T19:45:00Z","v":188414,"vw":215.83931},{"c":215.83,"h":215.83,"l":215.83,"n":91,"o":215.83,"t":"2026-10-07T20:00:00Z","v":802321,"vw":215.83},{"c":214.38,"h":214.715,"l":212.86,"n":446,"o":212.86,"t":"2026-10-08T13:30:00Z","v":28825,"vw":213.466744},{"c":214,"h":214.47,"l":213.675,"n":730,"o":214.16,"t":"2026-10-08T13:45:00Z","v":24394,"vw":214.082411},{"c":214.01,"h":214.665,"l":213.65,"n":812,"o":213.75,"t":"2026-10-08T14:00:00Z","v":35373,"vw":214.230724},{"c":214.8875,"h":214.8875,"l":214.01,"n":632,"o":214.02,"t":"2026-10-08T14:15:00Z","v":22627,"vw":214.478034},{"c":212.71,"h":214.94,"l":212.63,"n":938,"o":214.82,"t":"2026-10-08T14:30:00Z","v":43419,"vw":214.063969},{"c":211.955,"h":212.915,"l":211.81,"n":1246,"o":212.8,"t":"2026-10-08T14:45:00Z","v":75084,"vw":212.336101},{"c":211.835,"h":212.06,"l":211.3,"n":1111,"o":211.965,"t":"2026-10-08T15:00:00Z","v":57661,"vw":211.699687},{"c":211.99,"h":212.2,"l":211.2,"n":900,"o":211.665,"t":"2026-10-08T15:15:00Z","v":37640,"vw":211.550164},{"c":212.7,"h":212.72,"l":212.025,"n":806,"o":212.1,"t":"2026-10-08T15:30:00Z","v":27524,"vw":212.252282},{"c":213.14,"h":213.14,"l":212.6151,"n":625,"o":212.73,"t":"2026-10-08T15:45:00Z","v":17093,"vw":212.895713},{"c":213.085,"h":213.5,"l":213.03,"n":563,"o":213.15,"t":"2026-10-08T16:00:00Z","v":13450,"vw":213.315896},{"c":213.195,"h":214.535,"l":213.0125,"n":798,"o":213.015,"t":"2026-10-08T16:15:00Z","v":20868,"vw":213.580195},{"c":212.855,"h":213.5,"l":212.17,"n":1081,"o":213.205,"t":"2026-10-08T16:30:00Z","v":46539,"vw":212.959834},{"c":211.15,"h":212.9,"l":210.645,"n":1375,"o":212.855,"t":"2026-10-08T16:45:00Z","v":64940,"vw":211.308152},{"c":211.53,"h":211.75,"l":210.09,"n":885,"o":211.225,"t":"2026-10-08T17:00:00Z","v":22868,"vw":211.04162},{"c":210.8425,"h":211.89,"l":210.5,"n":616,"o":211.59,"t":"2026-10-08T17:15:00Z","v":14119,"vw":211.285624},{"c":211.88,"h":211.98,"l":210.64,"n":908,"o":211.02,"t":"2026-10-08T17:30:00Z","v":38541,"vw":211.06883},{"c":211.96,"h":212.24,"l":211.58,"n":695,"o":211.8501,"t":"2026-10-08T17:45:00Z","v":19545,"vw":211.968169},{"c":212.87,"h":212.87,"l":211.795,"n":861,"o":212.135,"t":"2026-10-08T18:00:00Z","v":26820,"vw":212.037027},{"c":212.76,"h":213.275,"l":212.76,"n":696,"o":212.91,"t":"2026-10-08T18:15:00Z","v":19197,"vw":213.033868},{"c":212.75,"h":213.12,"l":212.52,"n":737,"o":212.79,"t":"2026-10-08T18:30:00Z","v":22328,"vw":212.827907},{"c":212.16,"h":212.87,"l":212.04,"n":1059,"o":212.75,"t":"2026-10-08T18:45:00Z","v":33763,"vw":212.452685},{"c":212.525,"h":212.585,"l":212.04,"n":1072,"o":212.2,"t":"2026-10-08T19:00:00Z","v":29644,"vw":212.331637},{"c":213.19,"h":213.61,"l":212.55,"n":1285,"o":212.59,"t":"2026-10-08T19:15:00Z","v":40989,"vw":212.965373},{"c":213.25,"h":213.44,"l":212.65,"n":1616,"o":213.26,"t":"2026-10-08T19:30:00Z","v":59919,"vw":213.107643},{"c":214.32,"h":214.69,"l":213.38,"n":4860,"o":213.38,"t":"2026-10-08T19:45:00Z","v":250656,"vw":214.116296},{"c":214.31,"h":214.31,"l":214.31,"n":82,"o":214.31,"t":"2026-10-08T20:00:00Z","v":274136,"vw":214.31},{"c":214.7,"h":214.7,"l":214.55,"n":2,"o":214.55,"t":"2026-10-08T20:30:00Z","v":739,"vw":214.590595},{"c":215,"h":215,"l":215,"n":2,"o":215,"t":"2026-10-08T22:15:00Z","v":602,"vw":215},{"c":216.21,"h":216.21,"l":216.21,"n":1,"o":216.21,"t":"2026-10-09T11:45:00Z","v":588,"vw":216.21},{"c":214.64,"h":216.59,"l":214.64,"n":440,"o":216.59,"t":"2026-10-09T13:30:00Z","v":38507,"vw":215.538881},{"c":214.82,"h":214.85,"l":213.54,"n":878,"o":214.64,"t":"2026-10-09T13:45:00Z","v":27354,"vw":214.180364},{"c":214.8441,"h":215.32,"l":214.1,"n":600,"o":214.665,"t":"2026-10-09T14:00:00Z","v":23246,"vw":214.710834},{"c":215.22,"h":215.535,"l":214.52,"n":602,"o":214.9783,"t":"2026-10-09T14:15:00Z","v":18573,"vw":214.99663},{"c":214.865,"h":215.22,"l":214.55,"n":499,"o":215.22,"t":"2026-10-09T14:30:00Z","v":12107,"vw":214.925003},{"c":215.22,"h":215.27,"l":214.71,"n":545,"o":214.87,"t":"2026-10-09T14:45:00Z","v":15590,"vw":215.032119},{"c":215.49,"h":215.63,"l":215.04,"n":508,"o":215.205,"t":"2026-10-09T15:00:00Z","v":14110,"vw":215.376777},{"c":215.43,"h":215.84,"l":215.38,"n":660,"o":215.49,"t":"2026-10-09T15:15:00Z","v":22921,"vw":215.646802},{"c":215.52,"h":215.84,"l":215.2,"n":702,"o":215.33,"t":"2026-10-09T15:30:00Z","v":18603,"vw":215.505383},{"c":215.72,"h":215.78,"l":215.485,"n":327,"o":215.525,"t":"2026-10-09T15:45:00Z","v":5923,"vw":215.647717},{"c":215.755,"h":215.79,"l":215.54,"n":429,"o":215.645,"t":"2026-10-09T16:00:00Z","v":12041,"vw":215.663489},{"c":215.68,"h":215.81,"l":215.53,"n":498,"o":215.72,"t":"2026-10-09T16:15:00Z","v":12393,"vw":215.660136},{"c":215.42,"h":215.94,"l":215.42,"n":395,"o":215.67,"t":"2026-10-09T16:30:00Z","v":9886,"vw":215.745197},{"c":215.85,"h":215.96,"l":215.55,"n":458,"o":215.74,"t":"2026-10-09T16:45:00Z","v":13824,"vw":215.76498},{"c":215.96,"h":216.02,"l":215.8,"n":286,"o":215.89,"t":"2026-10-09T17:00:00Z","v":6488,"vw":215.949943},{"c":216.15,"h":216.26,"l":216.035,"n":579,"o":216.035,"t":"2026-10-09T17:15:00Z","v":16206,"vw":216.148581},{"c":215.8,"h":216.61,"l":215.74,"n":1179,"o":216.18,"t":"2026-10-09T17:30:00Z","v":64327,"vw":216.239499},{"c":215.65,"h":216.13,"l":215.32,"n":889,"o":215.835,"t":"2026-10-09T17:45:00Z","v":42405,"vw":215.830587},{"c":216.41,"h":216.41,"l":215.47,"n":632,"o":215.595,"t":"2026-10-09T18:00:00Z","v":112700,"vw":215.581096},{"c":216.605,"h":216.785,"l":216.21,"n":784,"o":216.41,"t":"2026-10-09T18:15:00Z","v":30974,"vw":216.546205},{"c":215.935,"h":216.615,"l":215.915,"n":732,"o":216.615,"t":"2026-10-09T18:30:00Z","v":27328,"vw":216.254973},{"c":215.69,"h":216.19,"l":215.68,"n":1063,"o":215.98,"t":"2026-10-09T18:45:00Z","v":46789,"vw":215.898792},{"c":216.145,"h":216.165,"l":215.45,"n":1560,"o":215.77,"t":"2026-10-09T19:00:00Z","v":178076,"vw":215.627007},{"c":216.7375,"h":216.825,"l":216,"n":912,"o":216.02,"t":"2026-10-09T19:15:00Z","v":30325,"vw":216.468134},{"c":217.09,"h":217.48,"l":216.575,"n":1800,"o":216.7925,"t":"2026-10-09T19:30:00Z","v":143661,"vw":216.854961},{"c":218.33,"h":218.52,"l":217.061,"n":5371,"o":217.145,"t":"2026-10-09T19:45:00Z","v":255511,"vw":218.0921},{"c":218.05,"h":218.3,"l":218.05,"n":89,"o":218.3,"t":"2026-10-09T20:00:00Z","v":302964,"vw":218.288828},{"c":216.015,"h":217.46,"l":215.0725,"n":509,"o":217.21,"t":"2026-10-12T13:30:00Z","v":28138,"vw":216.505421},{"c":216.16,"h":216.38,"l":215.08,"n":759,"o":215.65,"t":"2026-10-12T13:45:00Z","v":36389,"vw":215.84106},{"c":216.67,"h":216.9,"l":215.78,"n":691,"o":216.28,"t":"2026-10-12T14:00:00Z","v":33876,"vw":216.124199},{"c":216.83,"h":217.186,"l":216.2801,"n":660,"o":216.665,"t":"2026-10-12T14:15:00Z","v":18211,"vw":216.829084},{"c":217.37,"h":217.93,"l":216.78,"n":752,"o":216.83,"t":"2026-10-12T14:30:00Z","v":25874,"vw":217.273438},{"c":217.6875,"h":217.81,"l":216.9916,"n":1131,"o":217.3,"t":"2026-10-12T14:45:00Z","v":59200,"vw":217.591954},{"c":216.68,"h":218.37,"l":216.52,"n":1443,"o":217.705,"t":"2026-10-12T15:00:00Z","v":79516,"vw":217.731154},{"c":216.85,"h":217.63,"l":216.57,"n":916,"o":216.7,"t":"2026-10-12T15:15:00Z","v":88528,"vw":216.97111},{"c":217.305,"h":217.57,"l":216.85,"n":739,"o":216.85,"t":"2026-10-12T15:30:00Z","v":28866,"vw":217.250404},{"c":217.17,"h":217.91,"l":217.17,"n":842,"o":217.415,"t":"2026-10-12T15:45:00Z","v":42153,"vw":217.619335},{"c":217.3,"h":217.5557,"l":216.83,"n":467,"o":217.2568,"t":"2026-10-12T16:00:00Z","v":19732,"vw":217.228142},{"c":216.93,"h":217.335,"l":216.76,"n":517,"o":217.3,"t":"2026-10-12T16:15:00Z","v":17220,"vw":216.988741},{"c":216.975,"h":217.03,"l":216.675,"n":457,"o":216.78,"t":"2026-10-12T16:30:00Z","v":16470,"vw":216.821593},{"c":217.21,"h":217.305,"l":216.72,"n":538,"o":216.975,"t":"2026-10-12T16:45:00Z","v":39773,"vw":216.957428},{"c":217.275,"h":217.69,"l":217.18,"n":648,"o":217.215,"t":"2026-10-12T17:00:00Z","v":31372,"vw":217.348495},{"c":217.16,"h":217.4699,"l":216.93,"n":496,"o":217.275,"t":"2026-10-12T17:15:00Z","v":18651,"vw":217.244014},{"c":216.78,"h":217.14,"l":216.78,"n":525,"o":217.14,"t":"2026-10-12T17:30:00Z","v":23930,"vw":217.009485},{"c":216.73,"h":216.94,"l":216.695,"n":302,"o":216.93,"t":"2026-10-12T17:45:00Z","v":11802,"vw":216.79593},{"c":216.915,"h":217.1,"l":216.64,"n":489,"o":216.73,"t":"2026-10-12T18:00:00Z","v":67062,"vw":216.754607},{"c":216.65,"h":217.05,"l":216.45,"n":452,"o":217.05,"t":"2026-10-12T18:15:00Z","v":17865,"vw":216.82378},{"c":216.7,"h":216.89,"l":216.22,"n":696,"o":216.675,"t":"2026-10-12T18:30:00Z","v":25428,"vw":216.500014},{"c":215.35,"h":216.61,"l":215.2,"n":694,"o":216.51,"t":"2026-10-12T18:45:00Z","v":22414,"vw":215.930057},{"c":215.885,"h":216.06,"l":215.26,"n":1071,"o":215.55,"t":"2026-10-12T19:00:00Z","v":45639,"vw":215.705149},{"c":216.425,"h":216.43,"l":215.88,"n":1017,"o":215.9149,"t":"2026-10-12T19:15:00Z","v":32941,"vw":216.08807},{"c":216.8225,"h":216.87,"l":216.22,"n":1471,"o":216.37,"t":"2026-10-12T19:30:00Z","v":48538,"vw":216.49703},{"c":217.25,"h":217.41,"l":216.72,"n":4120,"o":216.87,"t":"2026-10-12T19:45:00Z","v":172001,"vw":217.043315},{"c":217.28,"h":217.28,"l":217.2,"n":83,"o":217.2,"t":"2026-10-12T20:00:00Z","v":260175,"vw":217.279856},{"c":217.03,"h":217.03,"l":217.03,"n":1,"o":217.03,"t":"2026-10-12T20:15:00Z","v":100,"vw":217.03},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-12T21:15:00Z","v":100,"vw":217},{"c":216.99,"h":216.99,"l":216.99,"n":1,"o":216.99,"t":"2026-10-12T22:15:00Z","v":805,"vw":216.99},{"c":215,"h":215.01,"l":215,"n":14,"o":215.01,"t":"2026-10-13T13:00:00Z","v":840,"vw":215.004163},{"c":215.415,"h":216.35,"l":213.46,"n":789,"o":214.46,"t":"2026-10-13T13:30:00Z","v":38980,"vw":214.711424},{"c":215.12,"h":215.95,"l":214.65,"n":872,"o":215.8899,"t":"2026-10-13T13:45:00Z","v":23963,"vw":215.246203},{"c":214.98,"h":215.2525,"l":214.14,"n":976,"o":215.21,"t":"2026-10-13T14:00:00Z","v":53452,"vw":214.586746},{"c":214.115,"h":215.01,"l":214.11,"n":922,"o":214.995,"t":"2026-10-13T14:15:00Z","v":36907,"vw":214.686033},{"c":214.15,"h":214.48,"l":214.025,"n":659,"o":214.11,"t":"2026-10-13T14:30:00Z","v":25942,"vw":214.251085},{"c":213.68,"h":214.39,"l":213.66,"n":635,"o":214.195,"t":"2026-10-13T14:45:00Z","v":21464,"vw":214.113016},{"c":213.44,"h":213.82,"l":213.35,"n":794,"o":213.69,"t":"2026-10-13T15:00:00Z","v":23135,"vw":213.569639},{"c":212.66,"h":213.64,"l":212.66,"n":744,"o":213.36,"t":"2026-10-13T15:15:00Z","v":22614,"vw":213.120788},{"c":213.72,"h":213.72,"l":212.63,"n":1055,"o":212.655,"t":"2026-10-13T15:30:00Z","v":34496,"vw":213.034196},{"c":213.7571,"h":214.02,"l":213.37,"n":839,"o":213.79,"t":"2026-10-13T15:45:00Z","v":27508,"vw":213.79572},{"c":214.5225,"h":214.68,"l":213.875,"n":833,"o":213.875,"t":"2026-10-13T16:00:00Z","v":27238,"vw":214.28046},{"c":214.79,"h":215.12,"l":214.38,"n":839,"o":214.69,"t":"2026-10-13T16:15:00Z","v":31164,"vw":214.723966},{"c":215.375,"h":215.78,"l":214.74,"n":776,"o":214.74,"t":"2026-10-13T16:30:00Z","v":29334,"vw":215.384266},{"c":215.36,"h":215.49,"l":215.15,"n":818,"o":215.41,"t":"2026-10-13T16:45:00Z","v":35882,"vw":215.310004},{"c":215.4,"h":215.705,"l":214.7,"n":1576,"o":215.36,"t":"2026-10-13T17:00:00Z","v":142408,"vw":215.070238},{"c":215.79,"h":215.94,"l":215.3645,"n":588,"o":215.385,"t":"2026-10-13T17:15:00Z","v":22567,"vw":215.691081},{"c":216.17,"h":216.17,"l":215.46,"n":1515,"o":215.83,"t":"2026-10-13T17:30:00Z","v":89537,"vw":215.792001},{"c":215.7275,"h":216.251,"l":215.6,"n":2101,"o":216.08,"t":"2026-10-13T17:45:00Z","v":250046,"vw":215.779965},{"c":216.11,"h":216.29,"l":215.64,"n":1006,"o":215.73,"t":"2026-10-13T18:00:00Z","v":36339,"vw":216.040363},{"c":216.45,"h":216.69,"l":216,"n":887,"o":216.175,"t":"2026-10-13T18:15:00Z","v":34279,"vw":216.275967},{"c":215.975,"h":216.57,"l":215.75,"n":998,"o":216.57,"t":"2026-10-13T18:30:00Z","v":46285,"vw":215.982898},{"c":215.67,"h":216.05,"l":215.44,"n":805,"o":216,"t":"2026-10-13T18:45:00Z","v":27752,"vw":215.720253},{"c":216.335,"h":216.44,"l":215.56,"n":831,"o":215.67,"t":"2026-10-13T19:00:00Z","v":28436,"vw":215.982045},{"c":215.995,"h":216.57,"l":215.935,"n":1337,"o":216.42,"t":"2026-10-13T19:15:00Z","v":47719,"vw":216.258504},{"c":216.245,"h":216.42,"l":216.08,"n":1781,"o":216.08,"t":"2026-10-13T19:30:00Z","v":57419,"vw":216.21814},{"c":215.95,"h":216.43,"l":215.58,"n":5348,"o":216.245,"t":"2026-10-13T19:45:00Z","v":249248,"vw":215.954945},{"c":215.92,"h":215.92,"l":215.92,"n":107,"o":215.92,"t":"2026-10-13T20:00:00Z","v":718643,"vw":215.92},{"c":216,"h":216,"l":216,"n":3,"o":216,"t":"2026-10-13T22:45:00Z","v":213,"vw":216},{"c":216.5,"h":216.5,"l":216.5,"n":1,"o":216.5,"t":"2026-10-14T08:30:00Z","v":100,"vw":216.5},{"c":215.97,"h":216.23,"l":215.97,"n":18,"o":216.23,"t":"2026-10-14T11:00:00Z","v":1471,"vw":216.014585},{"c":215.22,"h":215.22,"l":215.22,"n":1,"o":215.22,"t":"2026-10-14T12:30:00Z","v":100,"vw":215.22},{"c":212.6,"h":215,"l":212.6,"n":673,"o":213.95,"t":"2026-10-14T13:30:00Z","v":59457,"vw":213.504467},{"c":212.82,"h":213.5,"l":212.54,"n":733,"o":212.54,"t":"2026-10-14T13:45:00Z","v":26175,"vw":213.027178},{"c":213.08,"h":213.3975,"l":212.375,"n":790,"o":212.74,"t":"2026-10-14T14:00:00Z","v":20045,"vw":212.787423},{"c":212.42,"h":213.2,"l":212.345,"n":588,"o":213.2,"t":"2026-10-14T14:15:00Z","v":23749,"vw":212.913869},{"c":212.875,"h":213.27,"l":212.575,"n":1108,"o":212.67,"t":"2026-10-14T14:30:00Z","v":35833,"vw":212.894664},{"c":212.49,"h":213.02,"l":212,"n":919,"o":212.875,"t":"2026-10-14T14:45:00Z","v":32864,"vw":212.47259},{"c":211.15,"h":212.62,"l":211.01,"n":1513,"o":212.36,"t":"2026-10-14T15:00:00Z","v":89703,"vw":211.956205},{"c":210.32,"h":211.13,"l":210.09,"n":1032,"o":211.13,"t":"2026-10-14T15:15:00Z","v":32891,"vw":210.548671},{"c":210.31,"h":210.64,"l":209.945,"n":1128,"o":210.33,"t":"2026-10-14T15:30:00Z","v":43786,"vw":210.220838},{"c":210.39,"h":210.555,"l":209.72,"n":1596,"o":210.44,"t":"2026-10-14T15:45:00Z","v":93433,"vw":210.200408},{"c":210.58,"h":211.1675,"l":210.19,"n":1011,"o":210.22,"t":"2026-10-14T16:00:00Z","v":42936,"vw":210.632101},{"c":209.94,"h":210.76,"l":209.805,"n":979,"o":210.58,"t":"2026-10-14T16:15:00Z","v":36511,"vw":210.257328},{"c":210.615,"h":210.615,"l":209.86,"n":718,"o":209.94,"t":"2026-10-14T16:30:00Z","v":27919,"vw":210.158683},{"c":211.25,"h":211.25,"l":210.085,"n":1391,"o":210.415,"t":"2026-10-14T16:45:00Z","v":68013,"vw":210.660109},{"c":210.13,"h":211.54,"l":210.03,"n":1037,"o":211.07,"t":"2026-10-14T17:00:00Z","v":51784,"vw":210.918192},{"c":210.22,"h":210.76,"l":209.865,"n":921,"o":209.97,"t":"2026-10-14T17:15:00Z","v":32886,"vw":210.437408},{"c":210.485,"h":210.61,"l":210.06,"n":965,"o":210.32,"t":"2026-10-14T17:30:00Z","v":28405,"vw":210.309193},{"c":210.005,"h":210.58,"l":209.92,"n":989,"o":210.33,"t":"2026-10-14T17:45:00Z","v":33622,"vw":210.124809},{"c":210.27,"h":210.27,"l":209.68,"n":1175,"o":210,"t":"2026-10-14T18:00:00Z","v":31405,"vw":209.935482},{"c":210.7225,"h":210.7225,"l":210.12,"n":1031,"o":210.245,"t":"2026-10-14T18:15:00Z","v":25210,"vw":210.332939},{"c":210.43,"h":210.755,"l":210.35,"n":1068,"o":210.6,"t":"2026-10-14T18:30:00Z","v":32128,"vw":210.557377},{"c":209.875,"h":210.68,"l":209.48,"n":1265,"o":210.52,"t":"2026-10-14T18:45:00Z","v":37430,"vw":210.244141},{"c":210.025,"h":210.05,"l":209.41,"n":1336,"o":209.88,"t":"2026-10-14T19:00:00Z","v":47763,"vw":209.773482},{"c":210.805,"h":211.41,"l":209.95,"n":1853,"o":209.99,"t":"2026-10-14T19:15:00Z","v":67731,"vw":210.805526},{"c":211.24,"h":211.28,"l":210.56,"n":2119,"o":210.795,"t":"2026-10-14T19:30:00Z","v":78585,"vw":210.96556},{"c":210.23,"h":211.26,"l":209.71,"n":6744,"o":211.23,"t":"2026-10-14T19:45:00Z","v":265527,"vw":210.361879},{"c":210.29,"h":210.33,"l":210.25,"n":82,"o":210.33,"t":"2026-10-14T20:00:00Z","v":380904,"vw":210.250145},{"c":209.7,"h":209.7,"l":209.7,"n":11,"o":209.7,"t":"2026-10-14T22:45:00Z","v":637,"vw":209.7},{"c":210.78,"h":210.78,"l":207.43,"n":988,"o":208.37,"t":"2026-10-15T13:30:00Z","v":54155,"vw":208.580321},{"c":209.07,"h":210.64,"l":208.035,"n":1822,"o":210.635,"t":"2026-10-15T13:45:00Z","v":84728,"vw":209.306623},{"c":207.98,"h":209.47,"l":207.8,"n":1512,"o":208.755,"t":"2026-10-15T14:00:00Z","v":57156,"vw":208.694181},{"c":207.625,"h":208.91,"l":207.59,"n":1254,"o":208.07,"t":"2026-10-15T14:15:00Z","v":44951,"vw":208.100365},{"c":209.65,"h":209.655,"l":207.31,"n":1441,"o":207.67,"t":"2026-10-15T14:30:00Z","v":77941,"vw":208.870784},{"c":209.175,"h":209.75,"l":208.84,"n":1720,"o":209.635,"t":"2026-10-15T14:45:00Z","v":84239,"vw":209.337535},{"c":209.56,"h":209.86,"l":208.52,"n":1658,"o":209.175,"t":"2026-10-15T15:00:00Z","v":95207,"vw":209.192964},{"c":209.59,"h":210.99,"l":209.59,"n":2145,"o":209.62,"t":"2026-10-15T15:15:00Z","v":108010,"vw":210.274788},{"c":209.26,"h":209.725,"l":208.47,"n":1587,"o":209.72,"t":"2026-10-15T15:30:00Z","v":125094,"vw":209.177768},{"c":209.33,"h":209.58,"l":208.64,"n":1466,"o":209.275,"t":"2026-10-15T15:45:00Z","v":66901,"vw":209.045736},{"c":208.795,"h":209.44,"l":208.58,"n":1020,"o":209.31,"t":"2026-10-15T16:00:00Z","v":37833,"vw":208.994528},{"c":208.105,"h":208.8,"l":208.03,"n":1011,"o":208.8,"t":"2026-10-15T16:15:00Z","v":43599,"vw":208.374577},{"c":208.4,"h":208.5,"l":207.67,"n":1480,"o":208.03,"t":"2026-10-15T16:30:00Z","v":64997,"vw":208.070579},{"c":208.56,"h":208.66,"l":207.84,"n":1017,"o":208.36,"t":"2026-10-15T16:45:00Z","v":36023,"vw":208.258039},{"c":208.82,"h":208.82,"l":208.2,"n":871,"o":208.51,"t":"2026-10-15T17:00:00Z","v":22992,"vw":208.462954},{"c":209.29,"h":209.29,"l":208.66,"n":775,"o":208.86,"t":"2026-10-15T17:15:00Z","v":22725,"vw":209.076666},{"c":209.865,"h":210.17,"l":209.215,"n":1021,"o":209.3,"t":"2026-10-15T17:30:00Z","v":33655,"vw":209.501846},{"c":210.01,"h":210.45,"l":209.78,"n":913,"o":209.78,"t":"2026-10-15T17:45:00Z","v":30816,"vw":210.140328},{"c":208.66,"h":210.07,"l":208.66,"n":1037,"o":210.07,"t":"2026-10-15T18:00:00Z","v":35151,"vw":209.4875},{"c":208.925,"h":209.219999,"l":208.515,"n":1204,"o":208.66,"t":"2026-10-15T18:15:00Z","v":37404,"vw":208.852944},{"c":209.72,"h":209.7525,"l":208.99,"n":979,"o":208.99,"t":"2026-10-15T18:30:00Z","v":29583,"vw":209.352274},{"c":209.92,"h":209.92,"l":209.51,"n":1069,"o":209.72,"t":"2026-10-15T18:45:00Z","v":28688,"vw":209.711995},{"c":210.93,"h":211.14,"l":209.96,"n":1664,"o":210,"t":"2026-10-15T19:00:00Z","v":71159,"vw":210.902165},{"c":210.67,"h":211.28,"l":210.41,"n":2129,"o":210.9175,"t":"2026-10-15T19:15:00Z","v":209798,"vw":210.681626},{"c":211.255,"h":211.4,"l":210.475,"n":1991,"o":210.575,"t":"2026-10-15T19:30:00Z","v":85414,"vw":210.801233},{"c":212.94,"h":212.98,"l":211.05,"n":6985,"o":211.34,"t":"2026-10-15T19:45:00Z","v":333556,"vw":212.279584},{"c":212.99,"h":212.99,"l":212.88,"n":100,"o":212.89,"t":"2026-10-15T20:00:00Z","v":719987,"vw":212.989481},{"c":212.99,"h":213,"l":212.99,"n":6,"o":213,"t":"2026-10-16T11:00:00Z","v":734,"vw":212.992857},{"c":212,"h":212.16,"l":209.695,"n":806,"o":211.29,"t":"2026-10-16T13:30:00Z","v":119322,"vw":211.087997},{"c":212.48,"h":212.96,"l":211.88,"n":1189,"o":212.235,"t":"2026-10-16T13:45:00Z","v":46610,"vw":212.476069},{"c":212.9299,"h":212.97,"l":212.11,"n":1069,"o":212.3,"t":"2026-10-16T14:00:00Z","v":37492,"vw":212.528807},{"c":212.9,"h":213.71,"l":212.69,"n":1092,"o":212.93,"t":"2026-10-16T14:15:00Z","v":30556,"vw":213.17771},{"c":213.58,"h":214.28,"l":213.085,"n":887,"o":213.085,"t":"2026-10-16T14:30:00Z","v":22874,"vw":213.726587},{"c":213.84,"h":214.51,"l":213.61,"n":1453,"o":213.62,"t":"2026-10-16T14:45:00Z","v":70263,"vw":214.037668},{"c":213.045,"h":213.98,"l":212.78,"n":1019,"o":213.79,"t":"2026-10-16T15:00:00Z","v":45169,"vw":213.712084},{"c":213.345,"h":213.39,"l":212.69,"n":1078,"o":213.2,"t":"2026-10-16T15:15:00Z","v":36551,"vw":213.109771},{"c":213.26,"h":213.935,"l":213.03,"n":1318,"o":213.355,"t":"2026-10-16T15:30:00Z","v":58389,"vw":213.525856},{"c":213.14,"h":213.8232,"l":212.685,"n":794,"o":213.32,"t":"2026-10-16T15:45:00Z","v":22438,"vw":213.306022},{"c":213.545,"h":213.56,"l":212.91,"n":956,"o":213.14,"t":"2026-10-16T16:00:00Z","v":46333,"vw":213.107732},{"c":213.47,"h":213.87,"l":213.27,"n":951,"o":213.66,"t":"2026-10-16T16:15:00Z","v":33859,"vw":213.596023},{"c":213.1102,"h":213.55,"l":213.1102,"n":607,"o":213.55,"t":"2026-10-16T16:30:00Z","v":17362,"vw":213.329382},{"c":212.71,"h":213.23,"l":212.295,"n":846,"o":213.215,"t":"2026-10-16T16:45:00Z","v":28042,"vw":212.715428},{"c":212.64,"h":212.91,"l":212.02,"n":856,"o":212.77,"t":"2026-10-16T17:00:00Z","v":36820,"vw":212.332574},{"c":212.57,"h":212.715,"l":211.695,"n":1020,"o":212.67,"t":"2026-10-16T17:15:00Z","v":33962,"vw":212.299449},{"c":212.715,"h":213.005,"l":212.45,"n":1520,"o":212.73,"t":"2026-10-16T17:30:00Z","v":81617,"vw":212.732153},{"c":212,"h":212.7175,"l":212,"n":876,"o":212.715,"t":"2026-10-16T17:45:00Z","v":29469,"vw":212.270128},{"c":211.17,"h":212.085,"l":210.93,"n":1128,"o":212.085,"t":"2026-10-16T18:00:00Z","v":31600,"vw":211.429505},{"c":210.81,"h":211.56,"l":210.28,"n":1149,"o":211.27,"t":"2026-10-16T18:15:00Z","v":42648,"vw":210.82338},{"c":211.105,"h":211.35,"l":210.66,"n":1057,"o":210.89,"t":"2026-10-16T18:30:00Z","v":35448,"vw":211.052388},{"c":211.265,"h":211.53,"l":210.84,"n":1128,"o":211.105,"t":"2026-10-16T18:45:00Z","v":37496,"vw":211.193858},{"c":211.39,"h":211.48,"l":210.53,"n":1139,"o":211.27,"t":"2026-10-16T19:00:00Z","v":39650,"vw":211.087317},{"c":212.19,"h":212.28,"l":210.89,"n":1722,"o":211.395,"t":"2026-10-16T19:15:00Z","v":91359,"vw":211.6708},{"c":212.38,"h":212.615,"l":211.95,"n":1776,"o":212.21,"t":"2026-10-16T19:30:00Z","v":69872,"vw":212.271539},{"c":212.56,"h":212.98,"l":211.92,"n":6208,"o":212.39,"t":"2026-10-16T19:45:00Z","v":303950,"vw":212.437149},{"c":212.64,"h":212.64,"l":212.44,"n":79,"o":212.44,"t":"2026-10-16T20:00:00Z","v":455179,"vw":212.639928},{"c":212.61,"h":212.61,"l":212.61,"n":2,"o":212.61,"t":"2026-10-16T20:30:00Z","v":742,"vw":212.61},{"c":214.89,"h":214.89,"l":214.89,"n":3,"o":214.89,"t":"2026-10-19T11:45:00Z","v":117,"vw":214.89},{"c":213.905,"h":215.79,"l":213.575,"n":826,"o":215.64,"t":"2026-10-19T13:30:00Z","v":61236,"vw":214.743954},{"c":213.19,"h":214.38,"l":213.19,"n":854,"o":213.7,"t":"2026-10-19T13:45:00Z","v":27713,"vw":213.653367},{"c":213.46,"h":213.46,"l":212.69,"n":1541,"o":213.125,"t":"2026-10-19T14:00:00Z","v":69461,"vw":213.18461},{"c":212.63,"h":213.66,"l":212.515,"n":1458,"o":213.29,"t":"2026-10-19T14:15:00Z","v":54654,"vw":213.214447},{"c":213.075,"h":213.275,"l":211.98,"n":1433,"o":212.71,"t":"2026-10-19T14:30:00Z","v":75678,"vw":212.862861},{"c":213.25,"h":213.59,"l":212.78,"n":1113,"o":213.075,"t":"2026-10-19T14:45:00Z","v":49002,"vw":213.162663},{"c":214.25,"h":214.37,"l":213.28,"n":1217,"o":213.28,"t":"2026-10-19T15:00:00Z","v":72515,"vw":213.985367},{"c":215.26,"h":215.42,"l":214.185,"n":2186,"o":214.25,"t":"2026-10-19T15:15:00Z","v":127201,"vw":214.650958},{"c":214.95,"h":215.625,"l":214.35,"n":1705,"o":215.08,"t":"2026-10-19T15:30:00Z","v":173120,"vw":214.614381},{"c":214.37,"h":215.075,"l":214.285,"n":745,"o":214.87,"t":"2026-10-19T15:45:00Z","v":23185,"vw":214.714935},{"c":214.01,"h":214.455,"l":213.87,"n":583,"o":214.455,"t":"2026-10-19T16:00:00Z","v":19046,"vw":214.106671},{"c":214.07,"h":214.07,"l":213.56,"n":714,"o":213.93,"t":"2026-10-19T16:15:00Z","v":25912,"vw":213.7974},{"c":213.455,"h":213.81,"l":213.27,"n":546,"o":213.81,"t":"2026-10-19T16:30:00Z","v":19392,"vw":213.51409},{"c":213.015,"h":213.46,"l":212.84,"n":673,"o":213.46,"t":"2026-10-19T16:45:00Z","v":18364,"vw":213.114254},{"c":213.24,"h":213.24,"l":212.425,"n":905,"o":212.94,"t":"2026-10-19T17:00:00Z","v":34059,"vw":212.813718},{"c":213.33,"h":213.6599,"l":213.14,"n":499,"o":213.26,"t":"2026-10-19T17:15:00Z","v":15529,"vw":213.439699},{"c":213.38,"h":213.54,"l":213.225,"n":667,"o":213.3225,"t":"2026-10-19T17:30:00Z","v":18744,"vw":213.378987},{"c":213.71,"h":213.71,"l":213.18,"n":588,"o":213.425,"t":"2026-10-19T17:45:00Z","v":20108,"vw":213.33851},{"c":213.15,"h":213.68,"l":213.14,"n":875,"o":213.595,"t":"2026-10-19T18:00:00Z","v":25843,"vw":213.428719},{"c":212.8,"h":213.32,"l":212.61,"n":758,"o":213.18,"t":"2026-10-19T18:15:00Z","v":27534,"vw":213.118088},{"c":212.83,"h":212.875,"l":212.28,"n":895,"o":212.875,"t":"2026-10-19T18:30:00Z","v":28802,"vw":212.685898},{"c":212.49,"h":213,"l":212.19,"n":630,"o":212.8125,"t":"2026-10-19T18:45:00Z","v":23037,"vw":212.535363},{"c":212.59,"h":212.775,"l":212.435,"n":841,"o":212.435,"t":"2026-10-19T19:00:00Z","v":23583,"vw":212.63183},{"c":212.975,"h":213.3,"l":212.41,"n":1381,"o":212.5625,"t":"2026-10-19T19:15:00Z","v":53169,"vw":212.814604},{"c":212.995,"h":213.13,"l":212.85,"n":1335,"o":213.025,"t":"2026-10-19T19:30:00Z","v":54459,"vw":213.013074},{"c":212.345,"h":212.94,"l":212.17,"n":4096,"o":212.93,"t":"2026-10-19T19:45:00Z","v":132903,"vw":212.531503},{"c":212.33,"h":212.33,"l":212.33,"n":68,"o":212.33,"t":"2026-10-19T20:00:00Z","v":622432,"vw":212.33},{"c":212.33,"h":212.33,"l":212.33,"n":1,"o":212.33,"t":"2026-10-19T20:15:00Z","v":17743,"vw":212.33},{"c":212.64,"h":212.64,"l":212.64,"n":19,"o":212.64,"t":"2026-10-19T21:00:00Z","v":201,"vw":212.64},{"c":212.68,"h":212.71,"l":212.68,"n":3,"o":212.71,"t":"2026-10-19T21:15:00Z","v":235,"vw":212.695},{"c":212.75,"h":212.75,"l":212.75,"n":2,"o":212.75,"t":"2026-10-19T22:30:00Z","v":103,"vw":212.75},{"c":212.9,"h":212.9,"l":212.9,"n":1,"o":212.9,"t":"2026-10-19T23:45:00Z","v":100,"vw":212.9},{"c":212.51,"h":212.51,"l":212.51,"n":2,"o":212.51,"t":"2026-10-20T10:00:00Z","v":200,"vw":212.51},{"c":209.975,"h":212.6,"l":209.47,"n":621,"o":211.54,"t":"2026-10-20T13:30:00Z","v":33271,"vw":210.967026},{"c":211.755,"h":211.83,"l":209.37,"n":1286,"o":209.975,"t":"2026-10-20T13:45:00Z","v":64820,"vw":210.749676},{"c":211.705,"h":212.8634,"l":211.37,"n":1170,"o":211.755,"t":"2026-10-20T14:00:00Z","v":43047,"vw":212.001739},{"c":214.265,"h":214.27,"l":211.74,"n":1485,"o":211.85,"t":"2026-10-20T14:15:00Z","v":32191,"vw":213.079629},{"c":214.345,"h":215,"l":213.27,"n":1069,"o":214.265,"t":"2026-10-20T14:30:00Z","v":27956,"vw":214.064337},{"c":213.89,"h":214.7225,"l":213.77,"n":1608,"o":214.42,"t":"2026-10-20T14:45:00Z","v":77411,"vw":214.011868},{"c":211.94,"h":214.195,"l":211.41,"n":1154,"o":213.89,"t":"2026-10-20T15:00:00Z","v":47921,"vw":212.816834},{"c":211.82,"h":212.355,"l":211.53,"n":1084,"o":212.05,"t":"2026-10-20T15:15:00Z","v":39005,"vw":212.014094},{"c":211.81,"h":211.99,"l":211.21,"n":1054,"o":211.78,"t":"2026-10-20T15:30:00Z","v":59905,"vw":211.659544},{"c":211.81,"h":212.1,"l":211.11,"n":1100,"o":211.81,"t":"2026-10-20T15:45:00Z","v":41667,"vw":211.696741},{"c":211.61,"h":211.955,"l":211.54,"n":943,"o":211.83,"t":"2026-10-20T16:00:00Z","v":28103,"vw":211.709717},{"c":211.56,"h":211.69,"l":210.975,"n":996,"o":211.615,"t":"2026-10-20T16:15:00Z","v":33551,"vw":211.321924},{"c":211.53,"h":211.84,"l":211.415,"n":716,"o":211.55,"t":"2026-10-20T16:30:00Z","v":20542,"vw":211.548107},{"c":210.54,"h":211.935,"l":210.54,"n":830,"o":211.55,"t":"2026-10-20T16:45:00Z","v":27173,"vw":211.309808},{"c":211.35,"h":211.42,"l":210.77,"n":678,"o":210.77,"t":"2026-10-20T17:00:00Z","v":28715,"vw":211.184775},{"c":211.67,"h":211.67,"l":211.085,"n":722,"o":211.262,"t":"2026-10-20T17:15:00Z","v":29025,"vw":211.440674},{"c":211.78,"h":211.86,"l":211.63,"n":595,"o":211.7,"t":"2026-10-20T17:30:00Z","v":17088,"vw":211.751254},{"c":212.28,"h":212.335,"l":211.73,"n":999,"o":211.775,"t":"2026-10-20T17:45:00Z","v":34945,"vw":211.983282},{"c":212.62,"h":212.66,"l":212.3,"n":814,"o":212.3,"t":"2026-10-20T18:00:00Z","v":29196,"vw":212.503175},{"c":213.1,"h":213.11,"l":212.63,"n":911,"o":212.7,"t":"2026-10-20T18:15:00Z","v":37147,"vw":212.924901},{"c":212.745,"h":213.35,"l":212.745,"n":990,"o":213.1,"t":"2026-10-20T18:30:00Z","v":44296,"vw":212.97781},{"c":212.895,"h":213.155,"l":212.7375,"n":1161,"o":212.74,"t":"2026-10-20T18:45:00Z","v":49648,"vw":212.941979},{"c":213.48,"h":213.575,"l":212.74,"n":1133,"o":212.915,"t":"2026-10-20T19:00:00Z","v":46182,"vw":213.183511},{"c":213.3125,"h":213.53,"l":213.2,"n":1173,"o":213.5,"t":"2026-10-20T19:15:00Z","v":46422,"vw":213.397104},{"c":213.165,"h":213.73,"l":212.925,"n":1783,"o":213.24,"t":"2026-10-20T19:30:00Z","v":73394,"vw":213.329513},{"c":213.66,"h":213.68,"l":212.81,"n":5194,"o":213.22,"t":"2026-10-20T19:45:00Z","v":228481,"vw":213.306656},{"c":213.66,"h":213.66,"l":213.66,"n":80,"o":213.66,"t":"2026-10-20T20:00:00Z","v":408213,"vw":213.66},{"c":213.66,"h":213.66,"l":213.66,"n":1,"o":213.66,"t":"2026-10-20T20:15:00Z","v":8381,"vw":213.66},{"c":214.94,"h":214.94,"l":214.94,"n":8,"o":214.94,"t":"2026-10-20T20:45:00Z","v":401,"vw":214.94},{"c":214.97,"h":214.97,"l":214.97,"n":4,"o":214.97,"t":"2026-10-20T21:00:00Z","v":210,"vw":214.97},{"c":214.6,"h":216.5,"l":213.8668,"n":704,"o":216.08,"t":"2026-10-21T13:30:00Z","v":35594,"vw":215.309443},{"c":213.5722,"h":215.195,"l":213.5722,"n":1467,"o":214.63,"t":"2026-10-21T13:45:00Z","v":66012,"vw":214.316121},{"c":213.08,"h":213.48,"l":212.42,"n":804,"o":213.22,"t":"2026-10-21T14:00:00Z","v":23488,"vw":213.101614},{"c":212.79,"h":213.51,"l":212.76,"n":694,"o":213.075,"t":"2026-10-21T14:15:00Z","v":20310,"vw":213.146578},{"c":213.23,"h":213.5,"l":212.84,"n":564,"o":212.84,"t":"2026-10-21T14:30:00Z","v":16909,"vw":213.128342},{"c":213.27,"h":213.99,"l":213.16,"n":666,"o":213.35,"t":"2026-10-21T14:45:00Z","v":25595,"vw":213.659522},{"c":213.385,"h":213.67,"l":213.12,"n":542,"o":213.25,"t":"2026-10-21T15:00:00Z","v":19501,"vw":213.456078},{"c":214.045,"h":214.23,"l":213.38,"n":527,"o":213.38,"t":"2026-10-21T15:15:00Z","v":21954,"vw":213.648658},{"c":214.59,"h":214.77,"l":214,"n":788,"o":214.08,"t":"2026-10-21T15:30:00Z","v":37708,"vw":214.368886},{"c":214.16,"h":214.69,"l":214.16,"n":663,"o":214.64,"t":"2026-10-21T15:45:00Z","v":19938,"vw":214.415399},{"c":213.89,"h":214.16,"l":213.58,"n":737,"o":214.16,"t":"2026-10-21T16:00:00Z","v":22852,"vw":213.786528},{"c":212.86,"h":213.9,"l":212.12,"n":1062,"o":213.89,"t":"2026-10-21T16:15:00Z","v":40394,"vw":212.942549},{"c":213.635,"h":214.33,"l":212.63,"n":897,"o":212.63,"t":"2026-10-21T16:30:00Z","v":24955,"vw":213.456284},{"c":213.695,"h":213.95,"l":213.26,"n":777,"o":213.64,"t":"2026-10-21T16:45:00Z","v":32505,"vw":213.722669},{"c":214.32,"h":214.32,"l":213.23,"n":996,"o":213.74,"t":"2026-10-21T17:00:00Z","v":37257,"vw":213.799966},{"c":214.285,"h":214.5,"l":214.22,"n":722,"o":214.305,"t":"2026-10-21T17:15:00Z","v":30908,"vw":214.35268},{"c":214.64,"h":214.645,"l":214.125,"n":845,"o":214.35,"t":"2026-10-21T17:30:00Z","v":23885,"vw":214.38655},{"c":214.4,"h":214.71,"l":214.34,"n":998,"o":214.6,"t":"2026-10-21T17:45:00Z","v":41563,"vw":214.602005},{"c":214.55,"h":214.55,"l":214.23,"n":902,"o":214.43,"t":"2026-10-21T18:00:00Z","v":27777,"vw":214.337465},{"c":214.365,"h":214.49,"l":214.305,"n":605,"o":214.39,"t":"2026-10-21T18:15:00Z","v":15261,"vw":214.408631},{"c":214.04,"h":214.505,"l":213.94,"n":909,"o":214.36,"t":"2026-10-21T18:30:00Z","v":24853,"vw":214.327545},{"c":213.025,"h":214.26,"l":213.025,"n":941,"o":214.03,"t":"2026-10-21T18:45:00Z","v":24969,"vw":213.649334},{"c":212.45,"h":212.85,"l":211.895,"n":1786,"o":212.85,"t":"2026-10-21T19:00:00Z","v":67496,"vw":212.152842},{"c":213.69,"h":213.715,"l":212.6,"n":1334,"o":212.6,"t":"2026-10-21T19:15:00Z","v":55630,"vw":213.434632},{"c":213.59,"h":213.79,"l":213.14,"n":1394,"o":213.695,"t":"2026-10-21T19:30:00Z","v":43287,"vw":213.459194},{"c":214.03,"h":214.17,"l":213.36,"n":5043,"o":213.59,"t":"2026-10-21T19:45:00Z","v":230557,"vw":213.856813},{"c":214.09,"h":214.09,"l":213.98,"n":100,"o":214.01,"t":"2026-10-21T20:00:00Z","v":545817,"vw":214.089927},{"c":209.15,"h":209.15,"l":209.15,"n":3,"o":209.15,"t":"2026-10-22T11:15:00Z","v":665,"vw":209.15},{"c":207.78,"h":211.47,"l":207.78,"n":800,"o":210,"t":"2026-10-22T13:30:00Z","v":46571,"vw":209.383924},{"c":209.2775,"h":209.73,"l":207.68,"n":1127,"o":207.89,"t":"2026-10-22T13:45:00Z","v":50699,"vw":208.785983},{"c":207.79,"h":210.57,"l":207.56,"n":1354,"o":208.99,"t":"2026-10-22T14:00:00Z","v":73391,"vw":208.622907},{"c":205.48,"h":208.07,"l":205.45,"n":1901,"o":207.74,"t":"2026-10-22T14:15:00Z","v":65774,"vw":207.042809},{"c":207.135,"h":207.39,"l":205.51,"n":2058,"o":205.57,"t":"2026-10-22T14:30:00Z","v":85002,"vw":206.303248},{"c":206.9793,"h":207.42,"l":206.02,"n":1684,"o":207.13,"t":"2026-10-22T14:45:00Z","v":75982,"vw":206.50619},{"c":206.035,"h":207.36,"l":205.73,"n":2065,"o":207.125,"t":"2026-10-22T15:00:00Z","v":111878,"vw":206.533898},{"c":207.22,"h":208.32,"l":206.035,"n":2208,"o":206.035,"t":"2026-10-22T15:15:00Z","v":87884,"vw":207.613374},{"c":206.37,"h":207.13,"l":205.91,"n":1520,"o":207.02,"t":"2026-10-22T15:30:00Z","v":58088,"vw":206.622128},{"c":206.74,"h":207,"l":205.84,"n":1354,"o":206.4,"t":"2026-10-22T15:45:00Z","v":56329,"vw":206.496981},{"c":207.15,"h":207.375,"l":206.42,"n":1136,"o":206.93,"t":"2026-10-22T16:00:00Z","v":41270,"vw":206.900056},{"c":206.91,"h":207.275,"l":206.65,"n":937,"o":207.01,"t":"2026-10-22T16:15:00Z","v":35198,"vw":206.987054},{"c":206.04,"h":206.995,"l":206.04,"n":1002,"o":206.84,"t":"2026-10-22T16:30:00Z","v":36130,"vw":206.670819},{"c":206.8,"h":206.8,"l":205.55,"n":1041,"o":206.2,"t":"2026-10-22T16:45:00Z","v":40000,"vw":206.169062},{"c":207.28,"h":207.28,"l":206.28,"n":860,"o":206.96,"t":"2026-10-22T17:00:00Z","v":34568,"vw":206.700892},{"c":207.625,"h":207.72,"l":206.845,"n":1161,"o":207.36,"t":"2026-10-22T17:15:00Z","v":39572,"vw":207.37607},{"c":207.41,"h":207.71,"l":207.22,"n":1083,"o":207.49,"t":"2026-10-22T17:30:00Z","v":40272,"vw":207.426129},{"c":207.6,"h":207.78,"l":207.11,"n":1059,"o":207.41,"t":"2026-10-22T17:45:00Z","v":40148,"vw":207.477541},{"c":207.165,"h":207.635,"l":206.4,"n":1003,"o":207.55,"t":"2026-10-22T18:00:00Z","v":50208,"vw":207.150247},{"c":207.125,"h":207.53,"l":206.93,"n":937,"o":207.03,"t":"2026-10-22T18:15:00Z","v":32830,"vw":207.236621},{"c":207.6,"h":207.74,"l":206.9,"n":1365,"o":207.155,"t":"2026-10-22T18:30:00Z","v":53947,"vw":207.503845},{"c":206.94,"h":207.6,"l":206.91,"n":1351,"o":207.6,"t":"2026-10-22T18:45:00Z","v":51987,"vw":207.265767},{"c":207.04,"h":207.26,"l":206.21,"n":1586,"o":206.905,"t":"2026-10-22T19:00:00Z","v":58473,"vw":206.571856},{"c":208.115,"h":208.17,"l":206.84,"n":2080,"o":207.1325,"t":"2026-10-22T19:15:00Z","v":102385,"vw":207.403324},{"c":208.2,"h":208.48,"l":207.67,"n":2520,"o":208.1125,"t":"2026-10-22T19:30:00Z","v":110558,"vw":208.073584},{"c":208.46,"h":209.51,"l":208.02,"n":6996,"o":208.245,"t":"2026-10-22T19:45:00Z","v":354574,"vw":208.640121},{"c":208.42,"h":208.46,"l":208.42,"n":103,"o":208.46,"t":"2026-10-22T20:00:00Z","v":510531,"vw":208.420181}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4068072275494403,"strike":257.8888457406596,"iv":0.5428537162165318,"gamma":0.005549047910135442,"theta":-0.09779896854438642,"vega":0.10232075428822397,"rho":0.014742903784295791,"breakevenPct":24.41015879868009},{"delta":0.15,"premium":2.0085370647461067,"strike":242.3603338130037,"iv":0.46910917088968124,"gamma":0.008544666043698426,"theta":-0.1128172250162732,"vega":0.13633051619080733,"rho":0.022203185837766932,"breakevenPct":17.248282735701856},{"delta":0.2,"premium":2.8453125000000004,"strike":235.26785714285714,"iv":0.45558125,"gamma":0.010372321428571429,"theta":-0.13166250000000002,"vega":0.16236875,"rho":0.029610393492794394,"breakevenPct":14.246794761950465},{"delta":0.25,"premium":3.7339658048373647,"strike":229.76647206005003,"iv":0.452901918265221,"gamma":0.01195604670558799,"theta":-0.1507678899082569,"vega":0.18643135946622183,"rho":0.03700453439865391,"breakevenPct":12.033604195800514},{"delta":0.3,"premium":4.786926605504587,"strike":225.59633027522935,"iv":0.45115045871559634,"gamma":0.012956880733944954,"theta":-0.16269449541284403,"vega":0.2012770642201835,"rho":0.04433877490386398,"breakevenPct":10.537979503278937},{"delta":0.35,"premium":5.83988740617181,"strike":221.42618849040866,"iv":0.44939899916597165,"gamma":0.013957714762301919,"theta":-0.1746211009174312,"vega":0.21612276897414512,"rho":0.051673015409074055,"breakevenPct":9.042354810757361},{"delta":0.4,"premium":7.027672955974844,"strike":217.70090845562544,"iv":0.44606408106219425,"gamma":0.014575890985324948,"theta":-0.18058525506638715,"vega":0.2242118099231307,"rho":0.058943327414024,"breakevenPct":7.824863934171522},{"delta":0.45,"premium":8.28553459119497,"strike":214.20684835779176,"iv":0.4419061495457722,"gamma":0.014995178197064989,"theta":-0.18345038434661076,"vega":0.2287890286512928,"rho":0.06618041214376275,"breakevenPct":6.7519350105492455},{"delta":0.5,"premium":9.543396226415096,"strike":210.71278825995807,"iv":0.4377482180293501,"gamma":0.015414465408805032,"theta":-0.1863155136268344,"vega":0.23336624737945494,"rho":0.07341749687350149,"breakevenPct":5.679006086926968},{"delta":0.55,"premium":11.187166123778503,"strike":207.4071661237785,"iv":0.43661478827361566,"gamma":0.01518885993485342,"theta":-0.18363302931596093,"vega":0.22914026058631923,"rho":0.0804202741921938,"breakevenPct":4.881648712962779},{"delta":0.6,"premium":12.929837133550489,"strike":204.14983713355048,"iv":0.4362564820846906,"gamma":0.01479798045602606,"theta":-0.17952879478827363,"vega":0.22265817589576548,"rho":0.08736300287790436,"breakevenPct":4.15491520348383},{"delta":0.65,"premium":14.672508143322476,"strike":200.89250814332246,"iv":0.4358981758957655,"gamma":0.014407100977198696,"theta":-0.17542456026058634,"vega":0.21617609120521172,"rho":0.09430573156361491,"breakevenPct":3.4281816940048784},{"delta":0.7,"premium":17.26511811023622,"strike":197.14173228346456,"iv":0.4484907086614173,"gamma":0.013213858267716535,"theta":-0.1709272440944882,"vega":0.20348141732283465,"rho":0.10065650497494395,"breakevenPct":2.872493231791958},{"delta":0.75,"premium":20.176009693053313,"strike":193.1583198707593,"iv":0.45855250403877224,"gamma":0.011773828756058157,"theta":-0.16151211631663973,"vega":0.18587059773828754,"rho":0.10677800974507898,"breakevenPct":2.3578973053510244},{"delta":0.8,"premium":23.34362348178138,"strike":188.89676113360323,"iv":0.4619491902834008,"gamma":0.010302834008097166,"theta":-0.14592692307692307,"vega":0.16398522267206475,"rho":0.11269915285155983,"breakevenPct":1.8330220782000857},{"delta":0.85,"premium":27.61805555555555,"strike":183.6689814814815,"iv":0.47198425925925924,"gamma":0.008420833333333336,"theta":-0.12708958333333337,"vega":0.1364793981481482,"rho":0.11778576858980111,"breakevenPct":1.375605525879017},{"delta":0.9,"premium":33.876603773584904,"strike":176.54716981132074,"iv":0.4934094339622641,"gamma":0.0060641509433962265,"theta":-0.10382037735849056,"vega":0.10283396226415094,"rho":0.12132448433524275,"breakevenPct":0.9614113736232979}],"put":[{"delta":0.1,"premium":1.5845823095823097,"strike":174.43488943488944,"iv":0.5314223587223587,"gamma":0.005619164619164619,"theta":-0.09195896805896805,"vega":0.10277027027027028,"rho":-0.01830708357208464,"breakevenPct":17.06635297701414},{"delta":0.15,"premium":2.2757957559681694,"strike":183.80636604774537,"iv":0.46927771883289127,"gamma":0.008470291777188329,"theta":-0.10679071618037135,"vega":0.13659442970822283,"rho":-0.027417925781166252,"breakevenPct":12.901559211315044},{"delta":0.2,"premium":3.2697802197802197,"strike":188.75457875457874,"iv":0.4657758241758242,"gamma":0.010176556776556777,"theta":-0.12674505494505495,"vega":0.16385128205128208,"rho":-0.03666632050204321,"breakevenPct":11.004318906631545},{"delta":0.25,"premium":4.30440414507772,"strike":193.1433506044905,"iv":0.4585816925734024,"gamma":0.01173160621761658,"theta":-0.14087564766839378,"vega":0.18596234887737478,"rho":-0.04592744028149305,"breakevenPct":9.394997380571544},{"delta":0.3,"premium":5.486011477761836,"strike":197.0444763271162,"iv":0.4550995695839311,"gamma":0.012931563845050214,"theta":-0.1522560975609756,"vega":0.20330502152080343,"rho":-0.05526795534790432,"breakevenPct":8.090171361023712},{"delta":0.35,"premium":6.8088235294117645,"strike":200.5949966193374,"iv":0.45568005409060175,"gamma":0.013795199459093983,"theta":-0.16166294793779581,"vega":0.21671264367816093,"rho":-0.06468774039826311,"breakevenPct":7.021316049359166},{"delta":0.4,"premium":8.279411764705884,"strike":203.97565922920893,"iv":0.4515894523326572,"gamma":0.014336105476673428,"theta":-0.16372515212981745,"vega":0.2230344827586207,"rho":-0.07419422682399925,"breakevenPct":6.104861594615177},{"delta":0.45,"premium":9.750000000000002,"strike":207.35632183908046,"iv":0.4474988505747126,"gamma":0.014877011494252874,"theta":-0.16578735632183908,"vega":0.22935632183908047,"rho":-0.08370071324973537,"breakevenPct":5.18840713987119},{"delta":0.5,"premium":11.337618083670716,"strike":210.73549257759785,"iv":0.4438145748987854,"gamma":0.01524851551956815,"theta":-0.1661349527665317,"vega":0.23327031039136303,"rho":-0.09328157491434177,"breakevenPct":4.328819454022102},{"delta":0.55,"premium":13.345040485829962,"strike":214.1093117408907,"iv":0.4415878542510121,"gamma":0.01501234817813765,"theta":-0.16033198380566802,"vega":0.22854696356275303,"rho":-0.10312923216058384,"breakevenPct":3.6732217373281153},{"delta":0.6,"premium":15.352462887989205,"strike":217.48313090418353,"iv":0.43936113360323886,"gamma":0.014776180836707153,"theta":-0.1545290148448043,"vega":0.22382361673414305,"rho":-0.11297688940682588,"breakevenPct":3.0176240206341296},{"delta":0.65,"premium":17.65037562604341,"strike":221.06010016694492,"iv":0.438526878130217,"gamma":0.014324373956594322,"theta":-0.14716811352253756,"vega":0.21643063439065108,"rho":-0.1230297947416435,"breakevenPct":2.4039321845784856},{"delta":0.7,"premium":20.801460767946576,"strike":225.23372287145241,"iv":0.4417823038397329,"gamma":0.01323923205342237,"theta":-0.13523155258764608,"vega":0.20119691151919866,"rho":-0.13368551532873416,"breakevenPct":1.913318249925221},{"delta":0.75,"premium":23.952545909849746,"strike":229.40734557595994,"iv":0.44503772954924875,"gamma":0.012154090150250417,"theta":-0.12329499165275459,"vega":0.18596318864774625,"rho":-0.14434123591582484,"breakevenPct":1.4227043152719552},{"delta":0.8,"premium":28.60588235294118,"strike":234.94809688581316,"iv":0.4504975778546713,"gamma":0.010466089965397923,"theta":-0.10502387543252593,"vega":0.1624737024221453,"rho":-0.15612404264296614,"breakevenPct":0.9969223045427598},{"delta":0.85,"premium":33.9701688555347,"strike":241.16322701688554,"iv":0.4579846153846154,"gamma":0.008609193245778612,"theta":-0.085040712945591,"vega":0.13658217636022515,"rho":-0.16845057116696888,"breakevenPct":0.5886871886810996},{"delta":0.9,"premium":42.893948126801156,"strike":250.835734870317,"iv":0.47776311239193087,"gamma":0.0062412103746397685,"theta":-0.059953025936599416,"vega":0.10295994236311239,"rho":-0.18353063111451295,"breakevenPct":0.22944691319649335}]},"raw":{"call":[{"delta":0.1,"premium":1.4068072275494403,"strike":257.8888457406596,"iv":0.5428537162165318,"gamma":0.005549047910135442,"theta":-0.09779896854438642,"vega":0.10232075428822397,"rho":0.014742903784295791,"breakevenPct":24.41015879868009},{"delta":0.15,"premium":2.0085370647461067,"strike":242.3603338130037,"iv":0.46910917088968124,"gamma":0.008544666043698426,"theta":-0.1128172250162732,"vega":0.13633051619080733,"rho":0.022203185837766932,"breakevenPct":17.248282735701856},{"delta":0.2,"premium":2.8453125000000004,"strike":235.26785714285714,"iv":0.45558125,"gamma":0.010372321428571429,"theta":-0.13166250000000002,"vega":0.16236875,"rho":0.029610393492794394,"breakevenPct":14.246794761950465},{"delta":0.25,"premium":3.7339658048373647,"strike":229.76647206005003,"iv":0.452901918265221,"gamma":0.01195604670558799,"theta":-0.1507678899082569,"vega":0.18643135946622183,"rho":0.03700453439865391,"breakevenPct":12.033604195800514},{"delta":0.3,"premium":4.786926605504587,"strike":225.59633027522935,"iv":0.45115045871559634,"gamma":0.012956880733944954,"theta":-0.16269449541284403,"vega":0.2012770642201835,"rho":0.04433877490386398,"breakevenPct":10.537979503278937},{"delta":0.35,"premium":5.83988740617181,"strike":221.42618849040866,"iv":0.44939899916597165,"gamma":0.013957714762301919,"theta":-0.1746211009174312,"vega":0.21612276897414512,"rho":0.051673015409074055,"breakevenPct":9.042354810757361},{"delta":0.4,"premium":7.027672955974844,"strike":217.70090845562544,"iv":0.44606408106219425,"gamma":0.014575890985324948,"theta":-0.18058525506638715,"vega":0.2242118099231307,"rho":0.058943327414024,"breakevenPct":7.824863934171522},{"delta":0.45,"premium":8.28553459119497,"strike":214.20684835779176,"iv":0.4419061495457722,"gamma":0.014995178197064989,"theta":-0.18345038434661076,"vega":0.2287890286512928,"rho":0.06618041214376275,"breakevenPct":6.7519350105492455},{"delta":0.5,"premium":9.543396226415096,"strike":210.71278825995807,"iv":0.4377482180293501,"gamma":0.015414465408805032,"theta":-0.1863155136268344,"vega":0.23336624737945494,"rho":0.07341749687350149,"breakevenPct":5.679006086926968},{"delta":0.55,"premium":11.187166123778503,"strike":207.4071661237785,"iv":0.43661478827361566,"gamma":0.01518885993485342,"theta":-0.18363302931596093,"vega":0.22914026058631923,"rho":0.0804202741921938,"breakevenPct":4.881648712962779},{"delta":0.6,"premium":12.929837133550489,"strike":204.14983713355048,"iv":0.4362564820846906,"gamma":0.01479798045602606,"theta":-0.17952879478827363,"vega":0.22265817589576548,"rho":0.08736300287790436,"breakevenPct":4.15491520348383},{"delta":0.65,"premium":14.672508143322476,"strike":200.89250814332246,"iv":0.4358981758957655,"gamma":0.014407100977198696,"theta":-0.17542456026058634,"vega":0.21617609120521172,"rho":0.09430573156361491,"breakevenPct":3.4281816940048784},{"delta":0.7,"premium":17.26511811023622,"strike":197.14173228346456,"iv":0.4484907086614173,"gamma":0.013213858267716535,"theta":-0.1709272440944882,"vega":0.20348141732283465,"rho":0.10065650497494395,"breakevenPct":2.872493231791958},{"delta":0.75,"premium":20.176009693053313,"strike":193.1583198707593,"iv":0.45855250403877224,"gamma":0.011773828756058157,"theta":-0.16151211631663973,"vega":0.18587059773828754,"rho":0.10677800974507898,"breakevenPct":2.3578973053510244},{"delta":0.8,"premium":23.34362348178138,"strike":188.89676113360323,"iv":0.4619491902834008,"gamma":0.010302834008097166,"theta":-0.14592692307692307,"vega":0.16398522267206475,"rho":0.11269915285155983,"breakevenPct":1.8330220782000857},{"delta":0.85,"premium":27.61805555555555,"strike":183.6689814814815,"iv":0.47198425925925924,"gamma":0.008420833333333336,"theta":-0.12708958333333337,"vega":0.1364793981481482,"rho":0.11778576858980111,"breakevenPct":1.375605525879017},{"delta":0.9,"premium":33.876603773584904,"strike":176.54716981132074,"iv":0.4934094339622641,"gamma":0.0060641509433962265,"theta":-0.10382037735849056,"vega":0.10283396226415094,"rho":0.12132448433524275,"breakevenPct":0.9614113736232979}],"put":[{"delta":0.1,"premium":1.5845823095823097,"strike":174.43488943488944,"iv":0.5314223587223587,"gamma":0.005619164619164619,"theta":-0.09195896805896805,"vega":0.10277027027027028,"rho":-0.01830708357208464,"breakevenPct":17.06635297701414},{"delta":0.15,"premium":2.2757957559681694,"strike":183.80636604774537,"iv":0.46927771883289127,"gamma":0.008470291777188329,"theta":-0.10679071618037135,"vega":0.13659442970822283,"rho":-0.027417925781166252,"breakevenPct":12.901559211315044},{"delta":0.2,"premium":3.2697802197802197,"strike":188.75457875457874,"iv":0.4657758241758242,"gamma":0.010176556776556777,"theta":-0.12674505494505495,"vega":0.16385128205128208,"rho":-0.03666632050204321,"breakevenPct":11.004318906631545},{"delta":0.25,"premium":4.30440414507772,"strike":193.1433506044905,"iv":0.4585816925734024,"gamma":0.01173160621761658,"theta":-0.14087564766839378,"vega":0.18596234887737478,"rho":-0.04592744028149305,"breakevenPct":9.394997380571544},{"delta":0.3,"premium":5.486011477761836,"strike":197.0444763271162,"iv":0.4550995695839311,"gamma":0.012931563845050214,"theta":-0.1522560975609756,"vega":0.20330502152080343,"rho":-0.05526795534790432,"breakevenPct":8.090171361023712},{"delta":0.35,"premium":6.8088235294117645,"strike":200.5949966193374,"iv":0.45568005409060175,"gamma":0.013795199459093983,"theta":-0.16166294793779581,"vega":0.21671264367816093,"rho":-0.06468774039826311,"breakevenPct":7.021316049359166},{"delta":0.4,"premium":8.279411764705884,"strike":203.97565922920893,"iv":0.4515894523326572,"gamma":0.014336105476673428,"theta":-0.16372515212981745,"vega":0.2230344827586207,"rho":-0.07419422682399925,"breakevenPct":6.104861594615177},{"delta":0.45,"premium":9.750000000000002,"strike":207.35632183908046,"iv":0.4474988505747126,"gamma":0.014877011494252874,"theta":-0.16578735632183908,"vega":0.22935632183908047,"rho":-0.08370071324973537,"breakevenPct":5.18840713987119},{"delta":0.5,"premium":11.337618083670716,"strike":210.73549257759785,"iv":0.4438145748987854,"gamma":0.01524851551956815,"theta":-0.1661349527665317,"vega":0.23327031039136303,"rho":-0.09328157491434177,"breakevenPct":4.328819454022102},{"delta":0.55,"premium":13.345040485829962,"strike":214.1093117408907,"iv":0.4415878542510121,"gamma":0.01501234817813765,"theta":-0.16033198380566802,"vega":0.22854696356275303,"rho":-0.10312923216058384,"breakevenPct":3.6732217373281153},{"delta":0.6,"premium":15.352462887989205,"strike":217.48313090418353,"iv":0.43936113360323886,"gamma":0.014776180836707153,"theta":-0.1545290148448043,"vega":0.22382361673414305,"rho":-0.11297688940682588,"breakevenPct":3.0176240206341296},{"delta":0.65,"premium":17.65037562604341,"strike":221.06010016694492,"iv":0.438526878130217,"gamma":0.014324373956594322,"theta":-0.14716811352253756,"vega":0.21643063439065108,"rho":-0.1230297947416435,"breakevenPct":2.4039321845784856},{"delta":0.7,"premium":20.801460767946576,"strike":225.23372287145241,"iv":0.4417823038397329,"gamma":0.01323923205342237,"theta":-0.13523155258764608,"vega":0.20119691151919866,"rho":-0.13368551532873416,"breakevenPct":1.913318249925221},{"delta":0.75,"premium":23.952545909849746,"strike":229.40734557595994,"iv":0.44503772954924875,"gamma":0.012154090150250417,"theta":-0.12329499165275459,"vega":0.18596318864774625,"rho":-0.14434123591582484,"breakevenPct":1.4227043152719552},{"delta":0.8,"premium":28.60588235294118,"strike":234.94809688581316,"iv":0.4504975778546713,"gamma":0.010466089965397923,"theta":-0.10502387543252593,"vega":0.1624737024221453,"rho":-0.15612404264296614,"breakevenPct":0.9969223045427598},{"delta":0.85,"premium":33.9701688555347,"strike":241.16322701688554,"iv":0.4579846153846154,"gamma":0.008609193245778612,"theta":-0.085040712945591,"vega":0.13658217636022515,"rho":-0.16845057116696888,"breakevenPct":0.5886871886810996},{"delta":0.9,"premium":42.893948126801156,"strike":250.835734870317,"iv":0.47776311239193087,"gamma":0.0062412103746397685,"theta":-0.059953025936599416,"vega":0.10295994236311239,"rho":-0.18353063111451295,"breakevenPct":0.22944691319649335}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}